{"status":"ok","report":{"price_analysis":{"current":6300.0,"change_1d":-1.9,"change_7d":-10.4,"change_30d":-17.3,"high_30d":8200.0,"low_30d":6200.0,"position_in_range":5.0,"support":6400.0,"resistance":8000.0},"summary":"케이프(064820)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1944.02억. 현재가 6,300원, 전일 대비 -1.9%, 30일 -17.3%. ROE -0.2%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2797.00, 기관 순매도 39.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.2%로 적자 상태입니다. 시가총액 1944.02억. 매출 6398.64억, 영업이익 418.33억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.61,"roe":-0.22,"eps":-22.06,"revenue":639864451762.0,"operating_income":41832789572.0,"net_income":64171484713.0,"market_cap":194402376000,"profit_margin":10.03,"roa":-0.01,"operating_margin":6.54,"gross_margin":12.33,"debt_ratio":13.480293214520428,"total_assets":4579549367043.0,"total_equity":316260817319.0,"total_debt":4263288549724.0,"dividend_yield":5.38,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 21.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-355.24)가 시그널선(-252.31)을 하회합니다(데드크로스). 현재가가 SMA20(7305)과 SMA60(7781) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6289~8321 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.276595744680847,"macd":-355.2361074079272,"macd_signal":-252.31476047081546,"sma_20":7305.0,"sma_60":7781.0,"bb_upper":8321.316879718132,"bb_lower":6288.6831202818685,"atr_14":444.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2797.00, 기관 순매수 -39.00. 30일 누적: 외국인 2.22만, 기관 2353.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-2797.0,"institutional_flow":-39.0,"data":[{"date":"2026-10-23","foreign_net":4494.0,"institution_net":38.0,"retail_net":-4532.0},{"date":"2026-10-22","foreign_net":-4320.0,"institution_net":5.0,"retail_net":4315.0},{"date":"2026-10-21","foreign_net":-4027.0,"institution_net":-18.0,"retail_net":4045.0},{"date":"2026-10-20","foreign_net":-6190.0,"institution_net":-12.0,"retail_net":6202.0},{"date":"2026-10-19","foreign_net":7246.0,"institution_net":-52.0,"retail_net":-7194.0},{"date":"2026-10-16","foreign_net":5413.0,"institution_net":-704.0,"retail_net":-4709.0},{"date":"2026-10-15","foreign_net":-4821.0,"institution_net":7456.0,"retail_net":-2635.0},{"date":"2026-10-14","foreign_net":11347.0,"institution_net":-81.0,"retail_net":-11266.0},{"date":"2026-10-13","foreign_net":408.0,"institution_net":1724.0,"retail_net":-2132.0},{"date":"2026-10-12","foreign_net":741.0,"institution_net":-5389.0,"retail_net":4648.0},{"date":"2026-10-08","foreign_net":-18272.0,"institution_net":-6528.0,"retail_net":24800.0},{"date":"2026-10-07","foreign_net":-3523.0,"institution_net":-8.0,"retail_net":3531.0},{"date":"2026-10-06","foreign_net":-1125.0,"institution_net":-50.0,"retail_net":1175.0},{"date":"2026-10-02","foreign_net":1368.0,"institution_net":43.0,"retail_net":-1411.0},{"date":"2026-10-01","foreign_net":19275.0,"institution_net":453.0,"retail_net":-19728.0},{"date":"2026-09-30","foreign_net":15740.0,"institution_net":4803.0,"retail_net":-20543.0},{"date":"2026-09-29","foreign_net":-6418.0,"institution_net":21.0,"retail_net":6397.0},{"date":"2026-09-28","foreign_net":5785.0,"institution_net":6.0,"retail_net":-5791.0},{"date":"2026-09-23","foreign_net":-34095.0,"institution_net":-7.0,"retail_net":34102.0},{"date":"2026-09-22","foreign_net":5884.0,"institution_net":108.0,"retail_net":-5992.0},{"date":"2026-09-21","foreign_net":507.0,"institution_net":88.0,"retail_net":-595.0},{"date":"2026-09-18","foreign_net":4908.0,"institution_net":7.0,"retail_net":-4915.0},{"date":"2026-09-17","foreign_net":27528.0,"institution_net":10.0,"retail_net":-27538.0},{"date":"2026-09-16","foreign_net":-1642.0,"institution_net":44.0,"retail_net":1598.0},{"date":"2026-09-15","foreign_net":-10166.0,"institution_net":438.0,"retail_net":9728.0},{"date":"2026-09-14","foreign_net":-14619.0,"institution_net":-53.0,"retail_net":14672.0},{"date":"2026-09-11","foreign_net":14218.0,"institution_net":-11.0,"retail_net":-14207.0},{"date":"2026-09-10","foreign_net":7468.0,"institution_net":17.0,"retail_net":-7485.0},{"date":"2026-09-09","foreign_net":-3249.0,"institution_net":10.0,"retail_net":3239.0},{"date":"2026-09-08","foreign_net":2341.0,"institution_net":-5.0,"retail_net":-2336.0}],"periods":{"d1":{"foreign_net":4494.0,"institution_net":38.0,"retail_net":-4532.0},"d3":{"foreign_net":-3853.0,"institution_net":25.0,"retail_net":3828.0},"d7":{"foreign_net":-2205.0,"institution_net":6713.0,"retail_net":-4508.0},"d14":{"foreign_net":-11261.0,"institution_net":-3576.0,"retail_net":14837.0},"d30":{"foreign_net":22204.0,"institution_net":2353.0,"retail_net":-24557.0}}},"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":"적자 (EPS -22, PBR 0.61x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -22원"}]},"growth":{"grade":"F","percentile":23,"summary":"매출 -14.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-14.2,"unit":"%","percentile":34,"direction":"higher_better"},{"name":"영업이익 성장률","value":-90.1,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.2%","metrics":[{"name":"ROE","value":-0.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.3,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.3,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":48,"summary":"유동비율 1.1x, 순차입금비율 13.1x","metrics":[{"name":"유동비율","value":1.07,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":13.06,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":20.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -22, PBR 0.61x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -14.2%"},"profitability":{"grade":"C","reason":"ROE -0.2%"},"momentum":{"grade":"D","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":13.48,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":12.33,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 13.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 13.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.61,"per_5y_high":14.49,"per_5y_low":3.63,"per_5y_avg":7.45,"per_percentile":null,"pbr_5y_high":2.71,"pbr_5y_low":1.04,"pbr_5y_avg":1.67,"pbr_percentile":0.0,"per_5y_median":7.22,"pbr_5y_median":1.41,"history":[{"quarter":"2024-Q2","per":7.73,"pbr":1.26},{"quarter":"2024-Q3","per":4.22,"pbr":1.04},{"quarter":"2024-Q4","per":8.88,"pbr":1.32},{"quarter":"2025-Q1","per":14.49,"pbr":1.36},{"quarter":"2025-Q2","per":7.22,"pbr":1.41},{"quarter":"2025-Q3","per":11.85,"pbr":2.71},{"quarter":"2025-Q4","per":4.78,"pbr":2.08},{"quarter":"2026-Q1","per":3.63,"pbr":2.0},{"quarter":"2026-Q2","per":4.26,"pbr":1.82},{"quarter":"현재","per":null,"pbr":0.61}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4950.4609,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4192.2036,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5266.9849,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5285.3364,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6076.2202,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12142.8262,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8860.0,"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":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.73,"eps":640.51,"close":4950.46,"source":"reported"},{"date":"2024-07","per":8.3,"eps":640.51,"close":5316.52,"source":"reported"},{"date":"2024-08","per":7.08,"eps":640.51,"close":4532.11,"source":"reported"},{"date":"2024-09","per":4.22,"eps":994.2,"close":4192.2,"source":"reported"},{"date":"2024-10","per":4.22,"eps":994.2,"close":4192.2,"source":"reported"},{"date":"2024-11","per":5.03,"eps":994.2,"close":5002.75,"source":"reported"},{"date":"2024-12","per":8.88,"eps":592.92,"close":5266.98,"source":"reported"},{"date":"2025-01","per":11.07,"eps":592.92,"close":6560.79,"source":"reported"},{"date":"2025-02","per":10.35,"eps":592.92,"close":6138.7,"source":"reported"},{"date":"2025-03","per":14.49,"eps":364.76,"close":5285.34,"source":"reported"},{"date":"2025-04","per":16.33,"eps":364.76,"close":5955.18,"source":"reported"},{"date":"2025-05","per":16.29,"eps":364.76,"close":5941.62,"source":"reported"},{"date":"2025-06","per":7.22,"eps":841.56,"close":6076.22,"source":"reported"},{"date":"2025-07","per":8.45,"eps":841.56,"close":7114.56,"source":"reported"},{"date":"2025-08","per":10.64,"eps":841.56,"close":8950.89,"source":"reported"},{"date":"2025-09","per":11.85,"eps":1024.54,"close":12142.83,"source":"reported"},{"date":"2025-10","per":13.22,"eps":1024.54,"close":13546.51,"source":"reported"},{"date":"2025-11","per":9.86,"eps":1024.54,"close":10104.6,"source":"reported"},{"date":"2025-12","per":4.78,"eps":2081.55,"close":9950.0,"source":"reported"},{"date":"2026-01","per":5.67,"eps":2081.55,"close":11810.0,"source":"reported"},{"date":"2026-02","per":5.91,"eps":2081.55,"close":12300.0,"source":"reported"},{"date":"2026-03","per":3.63,"eps":2703.63,"close":9810.0,"source":"reported"},{"date":"2026-04","per":5.87,"eps":2703.63,"close":15860.0,"source":"reported"},{"date":"2026-05","per":4.07,"eps":2703.63,"close":11010.0,"source":"reported"},{"date":"2026-06","per":4.26,"eps":2079.42,"close":8860.0,"source":"reported"},{"date":"2026-07","per":3.82,"eps":2079.42,"close":7940.0,"source":"reported"},{"date":"2026-08","per":3.75,"eps":2079.42,"close":7790.0,"source":"reported"},{"date":"2026-09","per":3.7,"eps":2079.42,"close":7690.0,"source":"reported"},{"date":"2026-10","per":2.98,"eps":2079.42,"close":6200.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.71,"std":3.89,"upper_1sd":11.6,"lower_1sd":3.83,"current":2.98,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.38,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":13.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.38,"summary":"배당수익률 5.38%","metrics":[{"name":"배당수익률","value":5.38,"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":"PBR","value":"0.6배"},{"label":"ROE","value":"-0.2%"}],"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":"2026-10-23T23:16:55.396916+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":-0.002153046061071733,"dividend_yield":null,"eps":-22.06,"revenue":161093349964.0,"operating_income":2793384938.0,"net_income":-680924107.0,"market_cap":null,"profit_margin":-0.004226891471014589,"operating_margin":0.017340162946665683,"roa":-0.00014868801544106302,"gross_margin":0.1232804227762232,"total_equity":316260817319.0,"total_assets":4579549367043.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.77,"pbr":1.33,"roe":0.06448055525972635,"dividend_yield":5.38,"eps":662.97,"revenue":187682738153.0,"operating_income":28188269975.0,"net_income":20459533905.0,"market_cap":402000000000.0,"profit_margin":0.10901127139524827,"operating_margin":0.1501910631334714,"roa":0.004155158084998717,"gross_margin":0.23318981231146552,"total_equity":317297731426.0,"total_assets":4923888209901.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.10434030629239464,"dividend_yield":null,"eps":1046.38,"revenue":153255405209.0,"operating_income":-4705810524.0,"net_income":32291762794.0,"market_cap":null,"profit_margin":0.21070553922690388,"operating_margin":-0.030705674084268116,"roa":0.011991117032944318,"gross_margin":0.07953942717632868,"total_equity":309485029721.0,"total_assets":2692973699221.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04157628921367815,"dividend_yield":null,"eps":392.13,"revenue":137832958436.0,"operating_income":15556945183.0,"net_income":12101112121.0,"market_cap":null,"profit_margin":0.08779548997795698,"operating_margin":0.11286810759578637,"roa":0.0025456769872681134,"gross_margin":0.2853238459019272,"total_equity":291058012869.0,"total_assets":4753592926959.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06653198210178977,"dividend_yield":null,"eps":602.15,"revenue":160466951045.0,"operating_income":34794089472.0,"net_income":18582562360.0,"market_cap":null,"profit_margin":0.11580305002983987,"operating_margin":0.21683025224454247,"roa":0.00431475904908143,"gross_margin":0.3391252605948708,"total_equity":279302701843.0,"total_assets":4306743933698.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005019871324870474,"dividend_yield":null,"eps":40.89,"revenue":128218558258.0,"operating_income":4318424510.0,"net_income":1261823953.0,"market_cap":null,"profit_margin":0.009841195924703594,"operating_margin":0.033680183030217144,"roa":0.00032794500185538575,"gross_margin":0.19062148486976166,"total_equity":251365796320.0,"total_assets":3847669413655.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0012638461246483588,"dividend_yield":null,"eps":-10.63,"revenue":131221972247.0,"operating_income":8011601073.0,"net_income":-327978219.0,"market_cap":null,"profit_margin":-0.0024994154056962687,"operating_margin":0.06105380780224603,"roa":-0.00013639249310964266,"gross_margin":0.218616338169356,"total_equity":259508030767.0,"total_assets":2404664740136.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.024662133392460435,"dividend_yield":null,"eps":209.15,"revenue":125778614710.0,"operating_income":10099686407.0,"net_income":6454429690.0,"market_cap":null,"profit_margin":0.05131579565319256,"operating_margin":0.08029732582352114,"roa":0.0019065100607046216,"gross_margin":0.22320149602321854,"total_equity":261714166706.0,"total_assets":3385468465671.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01515402058794995,"dividend_yield":null,"eps":125.35,"revenue":124885265797.0,"operating_income":10849346085.0,"net_income":3868211310.0,"market_cap":null,"profit_margin":0.030974120808516727,"operating_margin":0.08687450849995007,"roa":0.0011988927088865406,"gross_margin":0.20681081910000973,"total_equity":255259737015.0,"total_assets":3226486641655.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03302786679721352,"dividend_yield":null,"eps":269.05,"revenue":134616646417.0,"operating_income":10031788756.0,"net_income":8302928910.0,"market_cap":null,"profit_margin":0.061678322339721196,"operating_margin":0.07452116081487185,"roa":0.0022888636158309404,"gross_margin":0.19257370690023554,"total_equity":251391619113.0,"total_assets":3627533266977.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04746533924075325,"dividend_yield":null,"eps":390.65,"revenue":149030859624.0,"operating_income":8572636983.0,"net_income":12055389875.0,"market_cap":null,"profit_margin":0.08089190323007836,"operating_margin":0.05752256280765261,"roa":0.005379531793066092,"gross_margin":0.2066191321360475,"total_equity":253983013033.0,"total_assets":2240973813100.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.018319799079614296,"dividend_yield":null,"eps":-144.54,"revenue":99174215131.0,"operating_income":-3414392367.0,"net_income":-4460580717.0,"market_cap":null,"profit_margin":-0.04497722226596887,"operating_margin":-0.034428226757226184,"roa":-0.0014461864116559141,"gross_margin":0.11198473232513108,"total_equity":243484150542.0,"total_assets":3084374656717.0}],"current_price":6300.0,"change_pct":-1.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3115.0},{"date":"2016-10-25","close":3070.0},{"date":"2016-10-26","close":3025.0},{"date":"2016-10-27","close":3080.0},{"date":"2016-10-28","close":3295.0},{"date":"2016-10-31","close":3300.0},{"date":"2016-11-01","close":3160.0},{"date":"2016-11-02","close":3170.0},{"date":"2016-11-03","close":3245.0},{"date":"2016-11-04","close":3395.0},{"date":"2016-11-07","close":3465.0},{"date":"2016-11-08","close":3420.0},{"date":"2016-11-09","close":3150.0},{"date":"2016-11-10","close":3230.0},{"date":"2016-11-11","close":3380.0},{"date":"2016-11-14","close":3670.0},{"date":"2016-11-15","close":3530.0},{"date":"2016-11-16","close":3595.0},{"date":"2016-11-17","close":3755.0},{"date":"2016-11-18","close":3710.0},{"date":"2016-11-21","close":3570.0},{"date":"2016-11-22","close":3520.0},{"date":"2016-11-23","close":3530.0},{"date":"2016-11-24","close":3580.0},{"date":"2016-11-25","close":3580.0},{"date":"2016-11-28","close":3630.0},{"date":"2016-11-29","close":3580.0},{"date":"2016-11-30","close":3590.0},{"date":"2016-12-01","close":3500.0},{"date":"2016-12-02","close":3785.0},{"date":"2016-12-05","close":3725.0},{"date":"2016-12-06","close":3780.0},{"date":"2016-12-07","close":3720.0},{"date":"2016-12-08","close":3860.0},{"date":"2016-12-09","close":3795.0},{"date":"2016-12-12","close":3675.0},{"date":"2016-12-13","close":3730.0},{"date":"2016-12-14","close":3725.0},{"date":"2016-12-15","close":3435.0},{"date":"2016-12-16","close":3270.0},{"date":"2016-12-19","close":3290.0},{"date":"2016-12-20","close":3190.0},{"date":"2016-12-21","close":3110.0},{"date":"2016-12-22","close":3125.0},{"date":"2016-12-23","close":3130.0},{"date":"2016-12-26","close":3160.0},{"date":"2016-12-27","close":3130.0},{"date":"2016-12-28","close":3145.0},{"date":"2016-12-29","close":3150.0},{"date":"2017-01-02","close":3130.0},{"date":"2017-01-03","close":3245.0},{"date":"2017-01-04","close":3300.0},{"date":"2017-01-05","close":3265.0},{"date":"2017-01-06","close":3300.0},{"date":"2017-01-09","close":3205.0},{"date":"2017-01-10","close":3220.0},{"date":"2017-01-11","close":3250.0},{"date":"2017-01-12","close":3160.0},{"date":"2017-01-13","close":3130.0},{"date":"2017-01-16","close":3100.0},{"date":"2017-01-17","close":3090.0},{"date":"2017-01-18","close":3070.0},{"date":"2017-01-19","close":3105.0},{"date":"2017-01-20","close":3130.0},{"date":"2017-01-23","close":3095.0},{"date":"2017-01-24","close":3090.0},{"date":"2017-01-25","close":3075.0},{"date":"2017-01-26","close":3075.0},{"date":"2017-01-31","close":3070.0},{"date":"2017-02-01","close":3080.0},{"date":"2017-02-02","close":3075.0},{"date":"2017-02-03","close":3105.0},{"date":"2017-02-06","close":3315.0},{"date":"2017-02-07","close":3390.0},{"date":"2017-02-08","close":3260.0},{"date":"2017-02-09","close":3260.0},{"date":"2017-02-10","close":3220.0},{"date":"2017-02-13","close":3240.0},{"date":"2017-02-14","close":3200.0},{"date":"2017-02-15","close":3170.0},{"date":"2017-02-16","close":3295.0},{"date":"2017-02-17","close":3250.0},{"date":"2017-02-20","close":3090.0},{"date":"2017-02-21","close":3100.0},{"date":"2017-02-22","close":3100.0},{"date":"2017-02-23","close":3090.0},{"date":"2017-02-24","close":3080.0},{"date":"2017-02-27","close":3080.0},{"date":"2017-02-28","close":3090.0},{"date":"2017-03-02","close":3090.0},{"date":"2017-03-03","close":3050.0},{"date":"2017-03-06","close":3050.0},{"date":"2017-03-07","close":3050.0},{"date":"2017-03-08","close":3040.0},{"date":"2017-03-09","close":3040.0},{"date":"2017-03-10","close":3050.0},{"date":"2017-03-13","close":3095.0},{"date":"2017-03-14","close":3125.0},{"date":"2017-03-15","close":3065.0},{"date":"2017-03-16","close":3150.0},{"date":"2017-03-17","close":3090.0},{"date":"2017-03-20","close":3045.0},{"date":"2017-03-21","close":3035.0},{"date":"2017-03-22","close":3035.0},{"date":"2017-03-23","close":2990.0},{"date":"2017-03-24","close":2935.0},{"date":"2017-03-27","close":2940.0},{"date":"2017-03-28","close":2935.0},{"date":"2017-03-29","close":2905.0},{"date":"2017-03-30","close":2900.0},{"date":"2017-03-31","close":2975.0},{"date":"2017-04-03","close":2870.0},{"date":"2017-04-04","close":2835.0},{"date":"2017-04-05","close":2745.0},{"date":"2017-04-06","close":2705.0},{"date":"2017-04-07","close":2820.0},{"date":"2017-04-10","close":2770.0},{"date":"2017-04-11","close":2760.0},{"date":"2017-04-12","close":2710.0},{"date":"2017-04-13","close":2710.0},{"date":"2017-04-14","close":2755.0},{"date":"2017-04-17","close":2740.0},{"date":"2017-04-18","close":2720.0},{"date":"2017-04-19","close":2720.0},{"date":"2017-04-20","close":2710.0},{"date":"2017-04-21","close":2705.0},{"date":"2017-04-24","close":2680.0},{"date":"2017-04-25","close":2710.0},{"date":"2017-04-26","close":2690.0},{"date":"2017-04-27","close":2695.0},{"date":"2017-04-28","close":2690.0},{"date":"2017-05-02","close":2680.0},{"date":"2017-05-04","close":2680.0},{"date":"2017-05-08","close":2780.0},{"date":"2017-05-10","close":2805.0},{"date":"2017-05-11","close":2835.0},{"date":"2017-05-12","close":2750.0},{"date":"2017-05-15","close":2700.0},{"date":"2017-05-16","close":2680.0},{"date":"2017-05-17","close":2730.0},{"date":"2017-05-18","close":2700.0},{"date":"2017-05-19","close":2720.0},{"date":"2017-05-22","close":2700.0},{"date":"2017-05-23","close":2680.0},{"date":"2017-05-24","close":2680.0},{"date":"2017-05-25","close":2680.0},{"date":"2017-05-26","close":2880.0},{"date":"2017-05-29","close":2885.0},{"date":"2017-05-30","close":2840.0},{"date":"2017-05-31","close":2805.0},{"date":"2017-06-01","close":2825.0},{"date":"2017-06-02","close":2790.0},{"date":"2017-06-05","close":2835.0},{"date":"2017-06-07","close":2850.0},{"date":"2017-06-08","close":2835.0},{"date":"2017-06-09","close":2770.0},{"date":"2017-06-12","close":3000.0},{"date":"2017-06-13","close":3090.0},{"date":"2017-06-14","close":3290.0},{"date":"2017-06-15","close":3170.0},{"date":"2017-06-16","close":3130.0},{"date":"2017-06-19","close":3000.0},{"date":"2017-06-20","close":3060.0},{"date":"2017-06-21","close":2970.0},{"date":"2017-06-22","close":2910.0},{"date":"2017-06-23","close":3070.0},{"date":"2017-06-26","close":2990.0},{"date":"2017-06-27","close":2890.0},{"date":"2017-06-28","close":2935.0},{"date":"2017-06-29","close":3380.0},{"date":"2017-06-30","close":3165.0},{"date":"2017-07-03","close":3090.0},{"date":"2017-07-04","close":3010.0},{"date":"2017-07-05","close":3065.0},{"date":"2017-07-06","close":3055.0},{"date":"2017-07-07","close":3025.0},{"date":"2017-07-10","close":3055.0},{"date":"2017-07-11","close":2980.0},{"date":"2017-07-12","close":2770.0},{"date":"2017-07-13","close":2780.0},{"date":"2017-07-14","close":2780.0},{"date":"2017-07-17","close":2810.0},{"date":"2017-07-18","close":2760.0},{"date":"2017-07-19","close":2745.0},{"date":"2017-07-20","close":2900.0},{"date":"2017-07-21","close":2870.0},{"date":"2017-07-24","close":2850.0},{"date":"2017-07-25","close":2735.0},{"date":"2017-07-26","close":3555.0},{"date":"2017-07-27","close":3770.0},{"date":"2017-07-28","close":3600.0},{"date":"2017-07-31","close":3460.0},{"date":"2017-08-01","close":4020.0},{"date":"2017-08-02","close":3720.0},{"date":"2017-08-03","close":3520.0},{"date":"2017-08-04","close":3515.0},{"date":"2017-08-07","close":3485.0},{"date":"2017-08-08","close":3540.0},{"date":"2017-08-09","close":3510.0},{"date":"2017-08-10","close":3450.0},{"date":"2017-08-11","close":3565.0},{"date":"2017-08-14","close":3570.0},{"date":"2017-08-16","close":3465.0},{"date":"2017-08-17","close":3310.0},{"date":"2017-08-18","close":3235.0},{"date":"2017-08-21","close":3180.0},{"date":"2017-08-22","close":3190.0},{"date":"2017-08-23","close":3100.0},{"date":"2017-08-24","close":3055.0},{"date":"2017-08-25","close":3050.0},{"date":"2017-08-28","close":3030.0},{"date":"2017-08-29","close":3005.0},{"date":"2017-08-30","close":2970.0},{"date":"2017-08-31","close":2975.0},{"date":"2017-09-01","close":2945.0},{"date":"2017-09-04","close":2830.0},{"date":"2017-09-05","close":2865.0},{"date":"2017-09-06","close":2815.0},{"date":"2017-09-07","close":2765.0},{"date":"2017-09-08","close":2755.0},{"date":"2017-09-11","close":2780.0},{"date":"2017-09-12","close":2795.0},{"date":"2017-09-13","close":2710.0},{"date":"2017-09-14","close":2675.0},{"date":"2017-09-15","close":2680.0},{"date":"2017-09-18","close":2690.0},{"date":"2017-09-19","close":2740.0},{"date":"2017-09-20","close":2720.0},{"date":"2017-09-21","close":2805.0},{"date":"2017-09-22","close":2800.0},{"date":"2017-09-25","close":2720.0},{"date":"2017-09-26","close":2730.0},{"date":"2017-09-27","close":2770.0},{"date":"2017-09-28","close":2850.0},{"date":"2017-09-29","close":2965.0},{"date":"2017-10-10","close":2965.0},{"date":"2017-10-11","close":2905.0},{"date":"2017-10-12","close":2950.0},{"date":"2017-10-13","close":2825.0},{"date":"2017-10-16","close":2830.0},{"date":"2017-10-17","close":2850.0},{"date":"2017-10-18","close":2805.0},{"date":"2017-10-19","close":2790.0},{"date":"2017-10-20","close":2760.0},{"date":"2017-10-23","close":2820.0},{"date":"2017-10-24","close":2840.0},{"date":"2017-10-25","close":2785.0},{"date":"2017-10-26","close":2770.0},{"date":"2017-10-27","close":2770.0},{"date":"2017-10-30","close":2800.0},{"date":"2017-10-31","close":2810.0},{"date":"2017-11-01","close":2885.0},{"date":"2017-11-02","close":2865.0},{"date":"2017-11-03","close":2865.0},{"date":"2017-11-06","close":2915.0},{"date":"2017-11-07","close":2885.0},{"date":"2017-11-08","close":2890.0},{"date":"2017-11-09","close":2910.0},{"date":"2017-11-10","close":3020.0},{"date":"2017-11-13","close":3200.0},{"date":"2017-11-14","close":3140.0},{"date":"2017-11-15","close":3090.0},{"date":"2017-11-16","close":3170.0},{"date":"2017-11-17","close":3115.0},{"date":"2017-11-20","close":3120.0},{"date":"2017-11-21","close":3165.0},{"date":"2017-11-22","close":3170.0},{"date":"2017-11-23","close":3295.0},{"date":"2017-11-24","close":3295.0},{"date":"2017-11-27","close":3300.0},{"date":"2017-11-28","close":3225.0},{"date":"2017-11-29","close":3200.0},{"date":"2017-11-30","close":3195.0},{"date":"2017-12-01","close":3205.0},{"date":"2017-12-04","close":3205.0},{"date":"2017-12-05","close":3210.0},{"date":"2017-12-06","close":3145.0},{"date":"2017-12-07","close":3020.0},{"date":"2017-12-08","close":3015.0},{"date":"2017-12-11","close":3045.0},{"date":"2017-12-12","close":2950.0},{"date":"2017-12-13","close":2945.0},{"date":"2017-12-14","close":2975.0},{"date":"2017-12-15","close":2985.0},{"date":"2017-12-18","close":2985.0},{"date":"2017-12-19","close":2915.0},{"date":"2017-12-20","close":2960.0},{"date":"2017-12-21","close":2920.0},{"date":"2017-12-22","close":2950.0},{"date":"2017-12-26","close":2880.0},{"date":"2017-12-27","close":2840.0},{"date":"2017-12-28","close":2860.0},{"date":"2018-01-02","close":2354.8433},{"date":"2018-01-03","close":2373.8955},{"date":"2018-01-04","close":2366.2747},{"date":"2018-01-05","close":2221.4783},{"date":"2018-01-08","close":2194.8054},{"date":"2018-01-09","close":2133.8386},{"date":"2018-01-10","close":2164.3223},{"date":"2018-01-11","close":2160.5112},{"date":"2018-01-12","close":2175.7537},{"date":"2018-01-15","close":2210.0474},{"date":"2018-01-16","close":2217.668},{"date":"2018-01-17","close":2240.5305},{"date":"2018-01-18","close":2293.8762},{"date":"2018-01-19","close":2419.6208},{"date":"2018-01-22","close":2370.085},{"date":"2018-01-23","close":2411.9998},{"date":"2018-01-24","close":2526.3125},{"date":"2018-01-25","close":2518.6914},{"date":"2018-01-26","close":2549.1753},{"date":"2018-01-29","close":3010.2366},{"date":"2018-01-30","close":3105.4973},{"date":"2018-01-31","close":2876.8713},{"date":"2018-02-01","close":2777.8008},{"date":"2018-02-02","close":2583.469},{"date":"2018-02-05","close":2392.948},{"date":"2018-02-06","close":2328.1704},{"date":"2018-02-07","close":2194.8054},{"date":"2018-02-08","close":2240.5305},{"date":"2018-02-09","close":2187.1846},{"date":"2018-02-12","close":2183.3743},{"date":"2018-02-13","close":2251.9619},{"date":"2018-02-14","close":2297.6868},{"date":"2018-02-19","close":2320.5496},{"date":"2018-02-20","close":2309.1182},{"date":"2018-02-21","close":2324.3599},{"date":"2018-02-22","close":2377.7058},{"date":"2018-02-23","close":2400.5684},{"date":"2018-02-26","close":2392.948},{"date":"2018-02-27","close":2358.6538},{"date":"2018-02-28","close":2293.8762},{"date":"2018-03-02","close":2316.739},{"date":"2018-03-05","close":2274.824},{"date":"2018-03-06","close":2190.9949},{"date":"2018-03-07","close":2190.9949},{"date":"2018-03-08","close":2168.1326},{"date":"2018-03-09","close":2225.2891},{"date":"2018-03-12","close":2225.2891},{"date":"2018-03-13","close":2198.6155},{"date":"2018-03-14","close":2194.8054},{"date":"2018-03-15","close":2168.1326},{"date":"2018-03-16","close":2171.9426},{"date":"2018-03-19","close":2133.8386},{"date":"2018-03-20","close":2156.7014},{"date":"2018-03-21","close":2156.7014},{"date":"2018-03-22","close":2130.0283},{"date":"2018-03-23","close":2065.2507},{"date":"2018-03-26","close":2046.1989},{"date":"2018-03-27","close":2118.5969},{"date":"2018-03-28","close":2107.1655},{"date":"2018-03-29","close":2091.9238},{"date":"2018-03-30","close":2236.72},{"date":"2018-04-02","close":2179.5635},{"date":"2018-04-03","close":2137.6494},{"date":"2018-04-04","close":2126.2178},{"date":"2018-04-05","close":2255.7722},{"date":"2018-04-06","close":2278.6348},{"date":"2018-04-09","close":2331.981},{"date":"2018-04-10","close":2324.3599},{"date":"2018-04-11","close":2377.7058},{"date":"2018-04-12","close":2362.4641},{"date":"2018-04-13","close":2411.9998},{"date":"2018-04-16","close":2411.9998},{"date":"2018-04-17","close":2381.5164},{"date":"2018-04-18","close":2358.6538},{"date":"2018-04-19","close":2457.7249},{"date":"2018-04-20","close":2453.9143},{"date":"2018-04-23","close":2377.7058},{"date":"2018-04-24","close":2411.9998},{"date":"2018-04-25","close":2366.2747},{"date":"2018-04-26","close":2362.4641},{"date":"2018-04-27","close":2389.137},{"date":"2018-04-30","close":2373.8955},{"date":"2018-05-02","close":2331.981},{"date":"2018-05-03","close":2278.6348},{"date":"2018-05-04","close":2278.6348},{"date":"2018-05-08","close":2312.9287},{"date":"2018-05-09","close":2187.1846},{"date":"2018-05-10","close":2190.9949},{"date":"2018-05-11","close":2286.2556},{"date":"2018-05-14","close":2316.739},{"date":"2018-05-15","close":2362.4641},{"date":"2018-05-16","close":2286.2556},{"date":"2018-05-17","close":2297.6868},{"date":"2018-05-18","close":2309.1182},{"date":"2018-05-21","close":2309.1182},{"date":"2018-05-23","close":2267.2036},{"date":"2018-05-24","close":2194.8054},{"date":"2018-05-25","close":2133.8386},{"date":"2018-05-28","close":2187.1846},{"date":"2018-05-29","close":2152.8906},{"date":"2018-05-30","close":2145.2698},{"date":"2018-05-31","close":2145.2698},{"date":"2018-06-01","close":2145.2698},{"date":"2018-06-04","close":2137.6494},{"date":"2018-06-05","close":2141.4595},{"date":"2018-06-07","close":2187.1846},{"date":"2018-06-08","close":2156.7014},{"date":"2018-06-11","close":2179.5635},{"date":"2018-06-12","close":2210.0474},{"date":"2018-06-14","close":2164.3223},{"date":"2018-06-15","close":2164.3223},{"date":"2018-06-18","close":2133.8386},{"date":"2018-06-19","close":2099.5447},{"date":"2018-06-20","close":2099.5447},{"date":"2018-06-21","close":2091.9238},{"date":"2018-06-22","close":2084.303},{"date":"2018-06-25","close":2103.3555},{"date":"2018-06-26","close":2103.3555},{"date":"2018-06-27","close":2095.7344},{"date":"2018-06-28","close":2091.9238},{"date":"2018-06-29","close":2107.1655},{"date":"2018-07-02","close":2091.9238},{"date":"2018-07-03","close":2084.303},{"date":"2018-07-04","close":2072.8718},{"date":"2018-07-05","close":2065.2507},{"date":"2018-07-06","close":2061.4407},{"date":"2018-07-09","close":2050.009},{"date":"2018-07-10","close":2065.2507},{"date":"2018-07-11","close":2050.009},{"date":"2018-07-12","close":2050.009},{"date":"2018-07-13","close":2107.1655},{"date":"2018-07-16","close":2069.061},{"date":"2018-07-17","close":2080.4924},{"date":"2018-07-18","close":2145.2698},{"date":"2018-07-19","close":2122.4072},{"date":"2018-07-20","close":2057.6299},{"date":"2018-07-23","close":2019.5258},{"date":"2018-07-24","close":2019.5258},{"date":"2018-07-25","close":2000.4738},{"date":"2018-07-26","close":1996.6631},{"date":"2018-07-27","close":2011.905},{"date":"2018-07-30","close":2038.5779},{"date":"2018-07-31","close":2030.9568},{"date":"2018-08-01","close":2042.3884},{"date":"2018-08-02","close":2030.9568},{"date":"2018-08-03","close":2034.7677},{"date":"2018-08-06","close":2027.1466},{"date":"2018-08-07","close":2103.3555},{"date":"2018-08-08","close":2103.3555},{"date":"2018-08-09","close":2118.5969},{"date":"2018-08-10","close":2099.5447},{"date":"2018-08-13","close":2057.6299},{"date":"2018-08-14","close":2057.6299},{"date":"2018-08-16","close":2046.1989},{"date":"2018-08-17","close":2061.4407},{"date":"2018-08-20","close":2042.3884},{"date":"2018-08-21","close":2065.2507},{"date":"2018-08-22","close":2057.6299},{"date":"2018-08-23","close":2057.6299},{"date":"2018-08-24","close":2057.6299},{"date":"2018-08-27","close":2046.1989},{"date":"2018-08-28","close":2057.6299},{"date":"2018-08-29","close":2080.4924},{"date":"2018-08-30","close":2084.303},{"date":"2018-08-31","close":2103.3555},{"date":"2018-09-03","close":2088.1133},{"date":"2018-09-04","close":2076.6821},{"date":"2018-09-05","close":2057.6299},{"date":"2018-09-06","close":2019.5258},{"date":"2018-09-07","close":2004.2842},{"date":"2018-09-10","close":2015.7153},{"date":"2018-09-11","close":2008.0946},{"date":"2018-09-12","close":2004.2842},{"date":"2018-09-13","close":2011.905},{"date":"2018-09-14","close":2046.1989},{"date":"2018-09-17","close":2019.5258},{"date":"2018-09-18","close":2008.0946},{"date":"2018-09-19","close":2008.0946},{"date":"2018-09-20","close":1992.8527},{"date":"2018-09-21","close":2000.4738},{"date":"2018-09-27","close":2000.4738},{"date":"2018-09-28","close":1996.6631},{"date":"2018-10-01","close":1996.6631},{"date":"2018-10-02","close":1996.6631},{"date":"2018-10-04","close":1996.6631},{"date":"2018-10-05","close":1973.8009},{"date":"2018-10-08","close":1939.507},{"date":"2018-10-10","close":1817.5732},{"date":"2018-10-11","close":1649.9144},{"date":"2018-10-12","close":1627.0519},{"date":"2018-10-15","close":1566.0852},{"date":"2018-10-16","close":1566.0852},{"date":"2018-10-17","close":1585.1372},{"date":"2018-10-18","close":1615.6206},{"date":"2018-10-19","close":1611.8102},{"date":"2018-10-22","close":1577.5164},{"date":"2018-10-23","close":1554.6537},{"date":"2018-10-24","close":1554.6537},{"date":"2018-10-25","close":1554.6537},{"date":"2018-10-26","close":1516.5496},{"date":"2018-10-29","close":1291.7345},{"date":"2018-10-30","close":1306.9761},{"date":"2018-10-31","close":1345.0802},{"date":"2018-11-01","close":1356.5118},{"date":"2018-11-02","close":1421.2889},{"date":"2018-11-05","close":1474.635},{"date":"2018-11-06","close":1520.36},{"date":"2018-11-07","close":1497.4976},{"date":"2018-11-08","close":1489.8766},{"date":"2018-11-09","close":1486.0662},{"date":"2018-11-12","close":1505.1183},{"date":"2018-11-13","close":1512.739},{"date":"2018-11-14","close":1520.36},{"date":"2018-11-15","close":1516.5496},{"date":"2018-11-16","close":1573.7058},{"date":"2018-11-19","close":1604.1893},{"date":"2018-11-20","close":1600.3789},{"date":"2018-11-21","close":1600.3789},{"date":"2018-11-22","close":1588.9478},{"date":"2018-11-23","close":1573.7058},{"date":"2018-11-26","close":1569.8956},{"date":"2018-11-27","close":1539.4121},{"date":"2018-11-28","close":1569.8956},{"date":"2018-11-29","close":1547.033},{"date":"2018-11-30","close":1550.8434},{"date":"2018-12-03","close":1588.9478},{"date":"2018-12-04","close":1581.3268},{"date":"2018-12-05","close":1558.4644},{"date":"2018-12-06","close":1520.36},{"date":"2018-12-07","close":1524.1704},{"date":"2018-12-10","close":1451.7723},{"date":"2018-12-11","close":1383.1848},{"date":"2018-12-12","close":1421.2889},{"date":"2018-12-13","close":1520.36},{"date":"2018-12-14","close":1516.5496},{"date":"2018-12-17","close":1520.36},{"date":"2018-12-18","close":1497.4976},{"date":"2018-12-19","close":1489.8766},{"date":"2018-12-20","close":1493.687},{"date":"2018-12-21","close":1482.2557},{"date":"2018-12-24","close":1447.9619},{"date":"2018-12-26","close":1375.5638},{"date":"2018-12-27","close":1398.4264},{"date":"2018-12-28","close":1409.8575},{"date":"2019-01-02","close":1394.6158},{"date":"2019-01-03","close":1383.1848},{"date":"2019-01-04","close":1383.1848},{"date":"2019-01-07","close":1398.4264},{"date":"2019-01-08","close":1394.6158},{"date":"2019-01-09","close":1425.0994},{"date":"2019-01-10","close":1425.0994},{"date":"2019-01-11","close":1432.7201},{"date":"2019-01-14","close":1447.9619},{"date":"2019-01-15","close":1467.0142},{"date":"2019-01-16","close":1493.687},{"date":"2019-01-17","close":1478.4453},{"date":"2019-01-18","close":1463.2036},{"date":"2019-01-21","close":1524.1704},{"date":"2019-01-22","close":1501.308},{"date":"2019-01-23","close":1566.0852},{"date":"2019-01-24","close":1577.5164},{"date":"2019-01-25","close":1596.5685},{"date":"2019-01-28","close":1600.3789},{"date":"2019-01-29","close":1604.1893},{"date":"2019-01-30","close":1600.3789},{"date":"2019-01-31","close":1588.9478},{"date":"2019-02-01","close":1585.1372},{"date":"2019-02-07","close":1573.7058},{"date":"2019-02-08","close":1566.0852},{"date":"2019-02-11","close":1550.8434},{"date":"2019-02-12","close":1550.8434},{"date":"2019-02-13","close":1707.071},{"date":"2019-02-14","close":1779.4692},{"date":"2019-02-15","close":1771.848},{"date":"2019-02-18","close":1775.6586},{"date":"2019-02-19","close":1809.9524},{"date":"2019-02-20","close":1794.7107},{"date":"2019-02-21","close":1836.6252},{"date":"2019-02-22","close":1802.3315},{"date":"2019-02-25","close":1825.1938},{"date":"2019-02-26","close":1809.9524},{"date":"2019-02-27","close":1783.2793},{"date":"2019-02-28","close":1764.2273},{"date":"2019-03-04","close":1825.1938},{"date":"2019-03-05","close":1813.7627},{"date":"2019-03-06","close":1779.4692},{"date":"2019-03-07","close":1737.5543},{"date":"2019-03-08","close":1688.0188},{"date":"2019-03-11","close":1699.45},{"date":"2019-03-12","close":1714.6919},{"date":"2019-03-13","close":1760.4169},{"date":"2019-03-14","close":1764.2273},{"date":"2019-03-15","close":1764.2273},{"date":"2019-03-18","close":1760.4169},{"date":"2019-03-19","close":1752.7961},{"date":"2019-03-20","close":1760.4169},{"date":"2019-03-21","close":1748.9856},{"date":"2019-03-22","close":1710.8813},{"date":"2019-03-25","close":1623.2415},{"date":"2019-03-26","close":1623.2415},{"date":"2019-03-27","close":1684.2081},{"date":"2019-03-28","close":1661.3458},{"date":"2019-03-29","close":1661.3458},{"date":"2019-04-01","close":1684.2081},{"date":"2019-04-02","close":1688.0188},{"date":"2019-04-03","close":1718.5023},{"date":"2019-04-04","close":1726.1232},{"date":"2019-04-05","close":1768.0377},{"date":"2019-04-08","close":1790.9004},{"date":"2019-04-09","close":1809.9524},{"date":"2019-04-10","close":1783.2793},{"date":"2019-04-11","close":1794.7107},{"date":"2019-04-12","close":1771.848},{"date":"2019-04-15","close":2133.8386},{"date":"2019-04-16","close":2072.8718},{"date":"2019-04-17","close":2000.4738},{"date":"2019-04-18","close":1905.2133},{"date":"2019-04-19","close":1867.1088},{"date":"2019-04-22","close":1931.8861},{"date":"2019-04-23","close":1870.9193},{"date":"2019-04-24","close":1859.4878},{"date":"2019-04-25","close":1806.1418},{"date":"2019-04-26","close":1703.2605},{"date":"2019-04-29","close":1714.6919},{"date":"2019-04-30","close":1695.6394},{"date":"2019-05-02","close":1737.5543},{"date":"2019-05-03","close":1741.3646},{"date":"2019-05-07","close":1714.6919},{"date":"2019-05-08","close":1676.5875},{"date":"2019-05-09","close":1558.4644},{"date":"2019-05-10","close":1554.6537},{"date":"2019-05-13","close":1577.5164},{"date":"2019-05-14","close":1627.0519},{"date":"2019-05-15","close":1688.0188},{"date":"2019-05-16","close":1642.2936},{"date":"2019-05-17","close":1646.1039},{"date":"2019-05-20","close":1592.7582},{"date":"2019-05-21","close":1554.6537},{"date":"2019-05-22","close":1566.0852},{"date":"2019-05-23","close":1547.033},{"date":"2019-05-24","close":1493.687},{"date":"2019-05-27","close":1539.4121},{"date":"2019-05-28","close":1554.6537},{"date":"2019-05-29","close":1539.4121},{"date":"2019-05-30","close":1600.3789},{"date":"2019-05-31","close":1577.5164},{"date":"2019-06-03","close":1531.7913},{"date":"2019-06-04","close":1558.4644},{"date":"2019-06-05","close":1585.1372},{"date":"2019-06-07","close":1615.6206},{"date":"2019-06-10","close":1592.7582},{"date":"2019-06-11","close":1642.2936},{"date":"2019-06-12","close":1638.4832},{"date":"2019-06-13","close":1634.6729},{"date":"2019-06-14","close":1638.4832},{"date":"2019-06-17","close":1634.6729},{"date":"2019-06-18","close":1642.2936},{"date":"2019-06-19","close":1630.8623},{"date":"2019-06-20","close":1649.9144},{"date":"2019-06-21","close":1737.5543},{"date":"2019-06-24","close":1760.4169},{"date":"2019-06-25","close":1905.2133},{"date":"2019-06-26","close":1985.2322},{"date":"2019-06-27","close":1981.4218},{"date":"2019-06-28","close":1973.8009},{"date":"2019-07-01","close":2030.9568},{"date":"2019-07-02","close":1977.6111},{"date":"2019-07-03","close":1840.4359},{"date":"2019-07-04","close":1848.0565},{"date":"2019-07-05","close":1790.9004},{"date":"2019-07-08","close":1649.9144},{"date":"2019-07-09","close":1607.9998},{"date":"2019-07-10","close":1577.5164},{"date":"2019-07-11","close":1676.5875},{"date":"2019-07-12","close":1638.4832},{"date":"2019-07-15","close":1600.3789},{"date":"2019-07-16","close":1619.431},{"date":"2019-07-17","close":1550.8434},{"date":"2019-07-18","close":1554.6537},{"date":"2019-07-19","close":1581.3268},{"date":"2019-07-22","close":1623.2415},{"date":"2019-07-23","close":1665.1561},{"date":"2019-07-24","close":1619.431},{"date":"2019-07-25","close":1554.6537},{"date":"2019-07-26","close":1562.2748},{"date":"2019-07-29","close":1505.1183},{"date":"2019-07-30","close":1554.6537},{"date":"2019-07-31","close":1543.2225},{"date":"2019-08-01","close":1581.3268},{"date":"2019-08-02","close":1600.3789},{"date":"2019-08-05","close":1501.308},{"date":"2019-08-06","close":1402.2368},{"date":"2019-08-07","close":1425.0994},{"date":"2019-08-08","close":1527.9808},{"date":"2019-08-09","close":1531.7913},{"date":"2019-08-12","close":1558.4644},{"date":"2019-08-13","close":1745.1752},{"date":"2019-08-14","close":1596.5685},{"date":"2019-08-16","close":1607.9998},{"date":"2019-08-19","close":1611.8102},{"date":"2019-08-20","close":1619.431},{"date":"2019-08-21","close":1611.8102},{"date":"2019-08-22","close":1550.8434},{"date":"2019-08-23","close":1524.1704},{"date":"2019-08-26","close":1455.5828},{"date":"2019-08-27","close":1474.635},{"date":"2019-08-28","close":1508.9287},{"date":"2019-08-29","close":1489.8766},{"date":"2019-08-30","close":1550.8434},{"date":"2019-09-02","close":1562.2748},{"date":"2019-09-03","close":1562.2748},{"date":"2019-09-04","close":1573.7058},{"date":"2019-09-05","close":1588.9478},{"date":"2019-09-06","close":1577.5164},{"date":"2019-09-09","close":1676.5875},{"date":"2019-09-10","close":1646.1039},{"date":"2019-09-11","close":1661.3458},{"date":"2019-09-16","close":1707.071},{"date":"2019-09-17","close":1703.2605},{"date":"2019-09-18","close":1703.2605},{"date":"2019-09-19","close":1733.7439},{"date":"2019-09-20","close":1726.1232},{"date":"2019-09-23","close":1668.9664},{"date":"2019-09-24","close":1661.3458},{"date":"2019-09-25","close":1684.2081},{"date":"2019-09-26","close":1649.9144},{"date":"2019-09-27","close":1585.1372},{"date":"2019-09-30","close":1611.8102},{"date":"2019-10-01","close":1627.0519},{"date":"2019-10-02","close":1566.0852},{"date":"2019-10-04","close":1543.2225},{"date":"2019-10-07","close":1524.1704},{"date":"2019-10-08","close":1581.3268},{"date":"2019-10-10","close":1573.7058},{"date":"2019-10-11","close":1562.2748},{"date":"2019-10-14","close":1600.3789},{"date":"2019-10-15","close":1600.3789},{"date":"2019-10-16","close":1611.8102},{"date":"2019-10-17","close":1627.0519},{"date":"2019-10-18","close":1627.0519},{"date":"2019-10-21","close":1623.2415},{"date":"2019-10-22","close":1611.8102},{"date":"2019-10-23","close":1573.7058},{"date":"2019-10-24","close":1569.8956},{"date":"2019-10-25","close":1562.2748},{"date":"2019-10-28","close":1573.7058},{"date":"2019-10-29","close":1585.1372},{"date":"2019-10-30","close":1562.2748},{"date":"2019-10-31","close":1558.4644},{"date":"2019-11-01","close":1585.1372},{"date":"2019-11-04","close":1642.2936},{"date":"2019-11-05","close":1649.9144},{"date":"2019-11-06","close":1642.2936},{"date":"2019-11-07","close":1646.1039},{"date":"2019-11-08","close":1657.5353},{"date":"2019-11-11","close":1653.725},{"date":"2019-11-12","close":1680.3978},{"date":"2019-11-13","close":1676.5875},{"date":"2019-11-14","close":1638.4832},{"date":"2019-11-15","close":1649.9144},{"date":"2019-11-18","close":1672.777},{"date":"2019-11-19","close":1623.2415},{"date":"2019-11-20","close":1588.9478},{"date":"2019-11-21","close":1547.033},{"date":"2019-11-22","close":1550.8434},{"date":"2019-11-25","close":1581.3268},{"date":"2019-11-26","close":1581.3268},{"date":"2019-11-27","close":1573.7058},{"date":"2019-11-28","close":1588.9478},{"date":"2019-11-29","close":1566.0852},{"date":"2019-12-02","close":1547.033},{"date":"2019-12-03","close":1539.4121},{"date":"2019-12-04","close":1516.5496},{"date":"2019-12-05","close":1508.9287},{"date":"2019-12-06","close":1535.6017},{"date":"2019-12-09","close":1550.8434},{"date":"2019-12-10","close":1554.6537},{"date":"2019-12-11","close":1569.8956},{"date":"2019-12-12","close":1547.033},{"date":"2019-12-13","close":1577.5164},{"date":"2019-12-16","close":1615.6206},{"date":"2019-12-17","close":1634.6729},{"date":"2019-12-18","close":1646.1039},{"date":"2019-12-19","close":1646.1039},{"date":"2019-12-20","close":1661.3458},{"date":"2019-12-23","close":1649.9144},{"date":"2019-12-24","close":1649.9144},{"date":"2019-12-26","close":1657.5353},{"date":"2019-12-27","close":1649.9144},{"date":"2019-12-30","close":1653.725},{"date":"2020-01-02","close":1676.5875},{"date":"2020-01-03","close":1676.5875},{"date":"2020-01-06","close":1634.6729},{"date":"2020-01-07","close":1676.5875},{"date":"2020-01-08","close":1634.6729},{"date":"2020-01-09","close":1676.5875},{"date":"2020-01-10","close":1771.848},{"date":"2020-01-13","close":1851.8671},{"date":"2020-01-14","close":1874.7296},{"date":"2020-01-15","close":1920.455},{"date":"2020-01-16","close":2076.6821},{"date":"2020-01-17","close":2080.4924},{"date":"2020-01-20","close":2069.061},{"date":"2020-01-21","close":2061.4407},{"date":"2020-01-22","close":2198.6155},{"date":"2020-01-23","close":2004.2842},{"date":"2020-01-28","close":2149.0803},{"date":"2020-01-29","close":2210.0474},{"date":"2020-01-30","close":2141.4595},{"date":"2020-01-31","close":2011.905},{"date":"2020-02-03","close":2095.7344},{"date":"2020-02-04","close":2171.9426},{"date":"2020-02-05","close":2130.0283},{"date":"2020-02-06","close":2145.2698},{"date":"2020-02-07","close":2145.2698},{"date":"2020-02-10","close":2175.7537},{"date":"2020-02-11","close":2179.5635},{"date":"2020-02-12","close":2137.6494},{"date":"2020-02-13","close":2149.0803},{"date":"2020-02-14","close":2107.1655},{"date":"2020-02-17","close":2263.3931},{"date":"2020-02-18","close":2373.8955},{"date":"2020-02-19","close":2427.2412},{"date":"2020-02-20","close":2633.0042},{"date":"2020-02-21","close":2678.7297},{"date":"2020-02-24","close":2560.6064},{"date":"2020-02-25","close":2499.6392},{"date":"2020-02-26","close":2366.2747},{"date":"2020-02-27","close":2255.7722},{"date":"2020-02-28","close":2190.9949},{"date":"2020-03-02","close":2354.8433},{"date":"2020-03-03","close":2537.7437},{"date":"2020-03-04","close":3296.0186},{"date":"2020-03-05","close":3955.2222},{"date":"2020-03-06","close":3440.8145},{"date":"2020-03-09","close":3440.8145},{"date":"2020-03-10","close":3334.1228},{"date":"2020-03-11","close":2838.7673},{"date":"2020-03-12","close":2640.6252},{"date":"2020-03-13","close":2438.6726},{"date":"2020-03-16","close":2286.2556},{"date":"2020-03-17","close":2248.1514},{"date":"2020-03-18","close":2324.3599},{"date":"2020-03-19","close":2053.8196},{"date":"2020-03-20","close":2206.2366},{"date":"2020-03-23","close":2004.2842},{"date":"2020-03-24","close":2057.6299},{"date":"2020-03-25","close":2183.3743},{"date":"2020-03-26","close":2126.2178},{"date":"2020-03-27","close":2141.4595},{"date":"2020-03-30","close":2194.8054},{"date":"2020-03-31","close":2400.5684},{"date":"2020-04-01","close":2293.8762},{"date":"2020-04-02","close":2705.4026},{"date":"2020-04-03","close":2613.9521},{"date":"2020-04-06","close":2644.4358},{"date":"2020-04-07","close":2602.5212},{"date":"2020-04-08","close":2648.2461},{"date":"2020-04-09","close":2739.6968},{"date":"2020-04-10","close":2766.3696},{"date":"2020-04-13","close":2552.9856},{"date":"2020-04-14","close":2545.3645},{"date":"2020-04-16","close":2606.3313},{"date":"2020-04-17","close":2674.9192},{"date":"2020-04-20","close":2564.4165},{"date":"2020-04-21","close":2423.4309},{"date":"2020-04-22","close":2362.4641},{"date":"2020-04-23","close":2507.2603},{"date":"2020-04-24","close":2377.7058},{"date":"2020-04-27","close":2377.7058},{"date":"2020-04-28","close":2423.4309},{"date":"2020-04-29","close":2442.4827},{"date":"2020-05-04","close":2385.3267},{"date":"2020-05-06","close":2457.7249},{"date":"2020-05-07","close":2434.8623},{"date":"2020-05-08","close":2488.208},{"date":"2020-05-11","close":2488.208},{"date":"2020-05-12","close":2431.052},{"date":"2020-05-13","close":2370.085},{"date":"2020-05-14","close":2347.2227},{"date":"2020-05-15","close":2404.3787},{"date":"2020-05-18","close":2259.5825},{"date":"2020-05-19","close":2301.4976},{"date":"2020-05-20","close":2290.0662},{"date":"2020-05-21","close":2328.1704},{"date":"2020-05-22","close":2271.0139},{"date":"2020-05-25","close":2255.7722},{"date":"2020-05-26","close":2183.3743},{"date":"2020-05-27","close":2305.3081},{"date":"2020-05-28","close":2267.2036},{"date":"2020-05-29","close":2301.4976},{"date":"2020-06-01","close":2324.3599},{"date":"2020-06-02","close":2362.4641},{"date":"2020-06-03","close":2606.3313},{"date":"2020-06-04","close":2526.3125},{"date":"2020-06-05","close":2678.7297},{"date":"2020-06-08","close":2876.8713},{"date":"2020-06-09","close":2773.99},{"date":"2020-06-10","close":2895.9238},{"date":"2020-06-11","close":2934.0283},{"date":"2020-06-12","close":3033.0991},{"date":"2020-06-15","close":2701.592},{"date":"2020-06-16","close":2808.2839},{"date":"2020-06-17","close":3124.5496},{"date":"2020-06-18","close":2968.322},{"date":"2020-06-19","close":2846.3882},{"date":"2020-06-22","close":2815.9048},{"date":"2020-06-23","close":2686.3503},{"date":"2020-06-24","close":2606.3313},{"date":"2020-06-25","close":2537.7437},{"date":"2020-06-26","close":2857.8193},{"date":"2020-06-29","close":2846.3882},{"date":"2020-06-30","close":2781.6108},{"date":"2020-07-01","close":2579.6582},{"date":"2020-07-02","close":2625.3835},{"date":"2020-07-03","close":2617.7627},{"date":"2020-07-06","close":2613.9521},{"date":"2020-07-07","close":2678.7297},{"date":"2020-07-08","close":2644.4358},{"date":"2020-07-09","close":2644.4358},{"date":"2020-07-10","close":2594.9001},{"date":"2020-07-13","close":2674.9192},{"date":"2020-07-14","close":2629.1941},{"date":"2020-07-15","close":2591.0898},{"date":"2020-07-16","close":2621.573},{"date":"2020-07-17","close":2621.573},{"date":"2020-07-20","close":2598.7104},{"date":"2020-07-21","close":2591.0898},{"date":"2020-07-22","close":2564.4165},{"date":"2020-07-23","close":2514.8816},{"date":"2020-07-24","close":2488.208},{"date":"2020-07-27","close":2476.7769},{"date":"2020-07-28","close":2480.5872},{"date":"2020-07-29","close":2476.7769},{"date":"2020-07-30","close":2469.1562},{"date":"2020-07-31","close":2537.7437},{"date":"2020-08-03","close":2480.5872},{"date":"2020-08-04","close":2495.8293},{"date":"2020-08-05","close":2514.8816},{"date":"2020-08-06","close":2629.1941},{"date":"2020-08-07","close":2560.6064},{"date":"2020-08-10","close":2575.8481},{"date":"2020-08-11","close":2545.3645},{"date":"2020-08-12","close":2530.123},{"date":"2020-08-13","close":2526.3125},{"date":"2020-08-14","close":2442.4827},{"date":"2020-08-18","close":2312.9287},{"date":"2020-08-19","close":2282.4451},{"date":"2020-08-20","close":2324.3599},{"date":"2020-08-21","close":2400.5684},{"date":"2020-08-24","close":2385.3267},{"date":"2020-08-25","close":2438.6726},{"date":"2020-08-26","close":2625.3835},{"date":"2020-08-27","close":2514.8816},{"date":"2020-08-28","close":2682.5398},{"date":"2020-08-31","close":2617.7627},{"date":"2020-09-01","close":2591.0898},{"date":"2020-09-02","close":2636.8149},{"date":"2020-09-03","close":2773.99},{"date":"2020-09-04","close":2724.4546},{"date":"2020-09-07","close":2781.6108},{"date":"2020-09-08","close":2766.3696},{"date":"2020-09-09","close":2796.8528},{"date":"2020-09-10","close":2865.4402},{"date":"2020-09-11","close":2800.6631},{"date":"2020-09-14","close":2796.8528},{"date":"2020-09-15","close":2575.8481},{"date":"2020-09-16","close":2575.8481},{"date":"2020-09-17","close":2572.0376},{"date":"2020-09-18","close":2804.4736},{"date":"2020-09-21","close":2857.8193},{"date":"2020-09-22","close":2880.6821},{"date":"2020-09-23","close":3052.1511},{"date":"2020-09-24","close":3223.6204},{"date":"2020-09-25","close":3296.0186},{"date":"2020-09-28","close":3581.8008},{"date":"2020-09-29","close":3886.635},{"date":"2020-10-05","close":4656.3408},{"date":"2020-10-06","close":4534.4072},{"date":"2020-10-07","close":4397.231},{"date":"2020-10-08","close":4244.8145},{"date":"2020-10-12","close":4267.6772},{"date":"2020-10-13","close":4221.9521},{"date":"2020-10-14","close":3779.9424},{"date":"2020-10-15","close":3848.5303},{"date":"2020-10-16","close":3833.2883},{"date":"2020-10-19","close":3879.0139},{"date":"2020-10-20","close":3738.0278},{"date":"2020-10-21","close":3985.7053},{"date":"2020-10-22","close":3734.2175},{"date":"2020-10-23","close":3612.2837},{"date":"2020-10-26","close":3440.8145},{"date":"2020-10-27","close":3658.009},{"date":"2020-10-28","close":3547.5061},{"date":"2020-10-29","close":3376.0376},{"date":"2020-10-30","close":3261.7246},{"date":"2020-11-02","close":3391.2788},{"date":"2020-11-03","close":3318.8811},{"date":"2020-11-04","close":3433.1941},{"date":"2020-11-05","close":3764.7009},{"date":"2020-11-06","close":4221.9521},{"date":"2020-11-09","close":3863.7722},{"date":"2020-11-10","close":3787.5632},{"date":"2020-11-11","close":3669.4402},{"date":"2020-11-12","close":3581.8008},{"date":"2020-11-13","close":3505.5923},{"date":"2020-11-16","close":3787.5632},{"date":"2020-11-17","close":3783.7534},{"date":"2020-11-18","close":3760.8909},{"date":"2020-11-19","close":3650.3877},{"date":"2020-11-20","close":3623.7156},{"date":"2020-11-23","close":3802.8052},{"date":"2020-11-24","close":3825.668},{"date":"2020-11-25","close":3879.0139},{"date":"2020-11-26","close":3939.9805},{"date":"2020-11-27","close":3955.2222},{"date":"2020-11-30","close":3962.8435},{"date":"2020-12-01","close":3993.3262},{"date":"2020-12-02","close":3901.876},{"date":"2020-12-03","close":3833.2883},{"date":"2020-12-04","close":3810.4265},{"date":"2020-12-07","close":3699.9236},{"date":"2020-12-08","close":3673.2505},{"date":"2020-12-09","close":3722.7866},{"date":"2020-12-10","close":3745.6489},{"date":"2020-12-11","close":3802.8052},{"date":"2020-12-14","close":3779.9424},{"date":"2020-12-15","close":3833.2883},{"date":"2020-12-16","close":3932.3599},{"date":"2020-12-17","close":3894.2556},{"date":"2020-12-18","close":3840.9099},{"date":"2020-12-21","close":3978.0847},{"date":"2020-12-22","close":3818.0471},{"date":"2020-12-23","close":3692.303},{"date":"2020-12-24","close":3696.113},{"date":"2020-12-28","close":3593.2314},{"date":"2020-12-29","close":3760.6306},{"date":"2020-12-30","close":4025.354},{"date":"2021-01-04","close":4111.0},{"date":"2021-01-05","close":4056.498},{"date":"2021-01-06","close":4126.5718},{"date":"2021-01-07","close":4142.1436},{"date":"2021-01-08","close":3994.2095},{"date":"2021-01-11","close":3900.7781},{"date":"2021-01-12","close":4095.4277},{"date":"2021-01-13","close":4204.4316},{"date":"2021-01-14","close":4165.5015},{"date":"2021-01-15","close":4165.5015},{"date":"2021-01-18","close":4196.6455},{"date":"2021-01-19","close":4508.085},{"date":"2021-01-20","close":4438.0107},{"date":"2021-01-21","close":4251.147},{"date":"2021-01-22","close":4251.147},{"date":"2021-01-25","close":4484.7271},{"date":"2021-01-26","close":4866.2397},{"date":"2021-01-27","close":4570.373},{"date":"2021-01-28","close":4305.6494},{"date":"2021-01-29","close":4476.9409},{"date":"2021-02-01","close":4476.9409},{"date":"2021-02-02","close":4476.9409},{"date":"2021-02-03","close":4523.6567},{"date":"2021-02-04","close":4515.8711},{"date":"2021-02-05","close":4048.7117},{"date":"2021-02-08","close":3931.9221},{"date":"2021-02-09","close":3986.4236},{"date":"2021-02-10","close":3939.7075},{"date":"2021-02-15","close":4040.926},{"date":"2021-02-16","close":4009.782},{"date":"2021-02-17","close":3970.8516},{"date":"2021-02-18","close":3931.9221},{"date":"2021-02-19","close":3889.0991},{"date":"2021-02-22","close":3838.4905},{"date":"2021-02-23","close":3857.9551},{"date":"2021-02-24","close":3772.3091},{"date":"2021-02-25","close":3846.2761},{"date":"2021-02-26","close":3857.9551},{"date":"2021-03-02","close":3857.9551},{"date":"2021-03-03","close":3850.1692},{"date":"2021-03-04","close":3978.6379},{"date":"2021-03-05","close":3931.9221},{"date":"2021-03-08","close":3857.9551},{"date":"2021-03-09","close":3737.2722},{"date":"2021-03-10","close":3694.4492},{"date":"2021-03-11","close":3737.2722},{"date":"2021-03-12","close":3803.4531},{"date":"2021-03-15","close":3850.1692},{"date":"2021-03-16","close":3916.3501},{"date":"2021-03-17","close":3900.7781},{"date":"2021-03-18","close":4072.0701},{"date":"2021-03-19","close":4087.6416},{"date":"2021-03-22","close":4142.1436},{"date":"2021-03-23","close":4142.1436},{"date":"2021-03-24","close":4157.7153},{"date":"2021-03-25","close":4126.5718},{"date":"2021-03-26","close":4040.926},{"date":"2021-03-29","close":4220.0034},{"date":"2021-03-30","close":3986.4236},{"date":"2021-03-31","close":4048.7117},{"date":"2021-04-01","close":3955.2795},{"date":"2021-04-02","close":3994.2095},{"date":"2021-04-05","close":4095.4277},{"date":"2021-04-06","close":4025.354},{"date":"2021-04-07","close":4095.4277},{"date":"2021-04-08","close":4095.4277},{"date":"2021-04-09","close":4056.498},{"date":"2021-04-12","close":4040.926},{"date":"2021-04-13","close":4118.7856},{"date":"2021-04-14","close":4056.498},{"date":"2021-04-15","close":4064.2837},{"date":"2021-04-16","close":3850.1692},{"date":"2021-04-19","close":3834.5972},{"date":"2021-04-20","close":3877.4202},{"date":"2021-04-21","close":4040.926},{"date":"2021-04-22","close":3939.7075},{"date":"2021-04-23","close":3939.7075},{"date":"2021-04-26","close":3889.0991},{"date":"2021-04-27","close":3857.9551},{"date":"2021-04-28","close":3772.3091},{"date":"2021-04-29","close":3752.8442},{"date":"2021-04-30","close":3908.5642},{"date":"2021-05-03","close":4399.0811},{"date":"2021-05-04","close":4438.0107},{"date":"2021-05-06","close":4461.3691},{"date":"2021-05-07","close":4375.7231},{"date":"2021-05-10","close":4663.8047},{"date":"2021-05-11","close":4718.3062},{"date":"2021-05-12","close":4461.3691},{"date":"2021-05-13","close":4414.6533},{"date":"2021-05-14","close":4313.4351},{"date":"2021-05-17","close":4165.5015},{"date":"2021-05-18","close":4375.7231},{"date":"2021-05-20","close":4243.3613},{"date":"2021-05-21","close":4087.6416},{"date":"2021-05-24","close":4009.782},{"date":"2021-05-25","close":3986.4236},{"date":"2021-05-26","close":4056.498},{"date":"2021-05-27","close":4001.9956},{"date":"2021-05-28","close":4165.5015},{"date":"2021-05-31","close":4188.8594},{"date":"2021-06-01","close":4282.291},{"date":"2021-06-02","close":4274.5054},{"date":"2021-06-03","close":4297.8638},{"date":"2021-06-04","close":4313.4351},{"date":"2021-06-07","close":4406.8672},{"date":"2021-06-08","close":4336.7935},{"date":"2021-06-09","close":4391.2954},{"date":"2021-06-10","close":4367.937},{"date":"2021-06-11","close":4352.3657},{"date":"2021-06-14","close":4383.5098},{"date":"2021-06-15","close":4258.9336},{"date":"2021-06-16","close":4251.147},{"date":"2021-06-17","close":4274.5054},{"date":"2021-06-18","close":4258.9336},{"date":"2021-06-21","close":4204.4316},{"date":"2021-06-22","close":4290.0776},{"date":"2021-06-23","close":4305.6494},{"date":"2021-06-24","close":4165.5015},{"date":"2021-06-25","close":4188.8594},{"date":"2021-06-28","close":4204.4316},{"date":"2021-06-29","close":4072.0701},{"date":"2021-06-30","close":4095.4277},{"date":"2021-07-01","close":4072.0701},{"date":"2021-07-02","close":4056.498},{"date":"2021-07-05","close":4001.9956},{"date":"2021-07-06","close":3994.2095},{"date":"2021-07-07","close":3939.7075},{"date":"2021-07-08","close":3873.5271},{"date":"2021-07-09","close":3815.1323},{"date":"2021-07-12","close":3892.9922},{"date":"2021-07-13","close":3908.5642},{"date":"2021-07-14","close":3908.5642},{"date":"2021-07-15","close":3885.2065},{"date":"2021-07-16","close":3892.9922},{"date":"2021-07-19","close":3869.6345},{"date":"2021-07-20","close":3861.8481},{"date":"2021-07-21","close":3846.2761},{"date":"2021-07-22","close":3854.0625},{"date":"2021-07-23","close":3854.0625},{"date":"2021-07-26","close":3819.0251},{"date":"2021-07-27","close":3830.7046},{"date":"2021-07-28","close":3760.6306},{"date":"2021-07-29","close":3760.6306},{"date":"2021-07-30","close":3729.4868},{"date":"2021-08-02","close":3620.4827},{"date":"2021-08-03","close":3604.9104},{"date":"2021-08-04","close":3682.7708},{"date":"2021-08-05","close":3721.7004},{"date":"2021-08-06","close":3737.2722},{"date":"2021-08-09","close":3713.9143},{"date":"2021-08-10","close":3667.1982},{"date":"2021-08-11","close":3581.5525},{"date":"2021-08-12","close":3569.8735},{"date":"2021-08-13","close":3499.7998},{"date":"2021-08-17","close":3449.1909},{"date":"2021-08-18","close":3425.8333},{"date":"2021-08-19","close":3324.615},{"date":"2021-08-20","close":3215.6111},{"date":"2021-08-23","close":3367.4382},{"date":"2021-08-24","close":3503.6926},{"date":"2021-08-25","close":3620.4827},{"date":"2021-08-26","close":3639.9475},{"date":"2021-08-27","close":3690.5562},{"date":"2021-08-30","close":3651.6265},{"date":"2021-08-31","close":3678.8774},{"date":"2021-09-01","close":3748.9512},{"date":"2021-09-02","close":3764.5232},{"date":"2021-09-03","close":3768.4163},{"date":"2021-09-06","close":3741.1653},{"date":"2021-09-07","close":3756.7373},{"date":"2021-09-08","close":3713.9143},{"date":"2021-09-09","close":3608.8037},{"date":"2021-09-10","close":3690.5562},{"date":"2021-09-13","close":3690.5562},{"date":"2021-09-14","close":3776.2026},{"date":"2021-09-15","close":3783.9883},{"date":"2021-09-16","close":3873.5271},{"date":"2021-09-17","close":3834.5972},{"date":"2021-09-23","close":3671.0918},{"date":"2021-09-24","close":3671.0918},{"date":"2021-09-27","close":3674.9844},{"date":"2021-09-28","close":3616.5898},{"date":"2021-09-29","close":3558.1946},{"date":"2021-09-30","close":3562.0879},{"date":"2021-10-01","close":3445.2981},{"date":"2021-10-05","close":3363.5452},{"date":"2021-10-06","close":3293.4712},{"date":"2021-10-07","close":3406.3682},{"date":"2021-10-08","close":3421.9399},{"date":"2021-10-12","close":3488.1208},{"date":"2021-10-13","close":3503.6926},{"date":"2021-10-14","close":3565.9807},{"date":"2021-10-15","close":3608.8037},{"date":"2021-10-18","close":3558.1946},{"date":"2021-10-19","close":3565.9807},{"date":"2021-10-20","close":3628.2688},{"date":"2021-10-21","close":3620.4827},{"date":"2021-10-22","close":3608.8037},{"date":"2021-10-25","close":3616.5898},{"date":"2021-10-26","close":3713.9143},{"date":"2021-10-27","close":3807.3464},{"date":"2021-10-28","close":3803.4531},{"date":"2021-10-29","close":3752.8442},{"date":"2021-11-01","close":3690.5562},{"date":"2021-11-02","close":3721.7004},{"date":"2021-11-03","close":3721.7004},{"date":"2021-11-04","close":3678.8774},{"date":"2021-11-05","close":3620.4827},{"date":"2021-11-08","close":3620.4827},{"date":"2021-11-09","close":3690.5562},{"date":"2021-11-10","close":3616.5898},{"date":"2021-11-11","close":3601.0176},{"date":"2021-11-12","close":3671.0918},{"date":"2021-11-15","close":3717.8069},{"date":"2021-11-16","close":3667.1982},{"date":"2021-11-17","close":3639.9475},{"date":"2021-11-18","close":3639.9475},{"date":"2021-11-19","close":3651.6265},{"date":"2021-11-22","close":3682.7708},{"date":"2021-11-23","close":3791.7744},{"date":"2021-11-24","close":3857.9551},{"date":"2021-11-25","close":3908.5642},{"date":"2021-11-26","close":3698.342},{"date":"2021-11-29","close":3550.4084},{"date":"2021-11-30","close":3336.2942},{"date":"2021-12-01","close":3363.5452},{"date":"2021-12-02","close":3410.2615},{"date":"2021-12-03","close":3488.1208},{"date":"2021-12-06","close":3492.0139},{"date":"2021-12-07","close":3620.4827},{"date":"2021-12-08","close":3593.2319},{"date":"2021-12-09","close":3647.7336},{"date":"2021-12-10","close":3698.342},{"date":"2021-12-13","close":3651.6265},{"date":"2021-12-14","close":3632.1616},{"date":"2021-12-15","close":3573.7668},{"date":"2021-12-16","close":3565.9807},{"date":"2021-12-17","close":3538.7297},{"date":"2021-12-20","close":3453.084},{"date":"2021-12-21","close":3449.1909},{"date":"2021-12-22","close":3449.1909},{"date":"2021-12-23","close":3511.4788},{"date":"2021-12-24","close":3620.4827},{"date":"2021-12-27","close":3647.7336},{"date":"2021-12-28","close":3682.7708},{"date":"2021-12-29","close":3738.4495},{"date":"2021-12-30","close":3746.4041},{"date":"2022-01-03","close":4630.0},{"date":"2022-01-04","close":3690.7246},{"date":"2022-01-05","close":3810.0369},{"date":"2022-01-06","close":3833.8989},{"date":"2022-01-07","close":3790.1516},{"date":"2022-01-10","close":3746.4041},{"date":"2022-01-11","close":3738.4495},{"date":"2022-01-12","close":3829.9221},{"date":"2022-01-13","close":3806.0598},{"date":"2022-01-14","close":3786.1743},{"date":"2022-01-17","close":3742.4265},{"date":"2022-01-18","close":3639.0227},{"date":"2022-01-19","close":3806.0598},{"date":"2022-01-20","close":3821.968},{"date":"2022-01-21","close":3730.4954},{"date":"2022-01-24","close":3595.2749},{"date":"2022-01-25","close":3531.6416},{"date":"2022-01-26","close":3531.6416},{"date":"2022-01-27","close":3460.0544},{"date":"2022-01-28","close":3543.5728},{"date":"2022-02-03","close":3559.4812},{"date":"2022-02-04","close":3555.5044},{"date":"2022-02-07","close":3491.8708},{"date":"2022-02-08","close":3491.8708},{"date":"2022-02-09","close":3491.8708},{"date":"2022-02-10","close":3543.5728},{"date":"2022-02-11","close":3591.2976},{"date":"2022-02-14","close":3555.5044},{"date":"2022-02-15","close":3543.5728},{"date":"2022-02-16","close":3583.344},{"date":"2022-02-17","close":3650.9541},{"date":"2022-02-18","close":3662.885},{"date":"2022-02-21","close":3662.885},{"date":"2022-02-22","close":3662.885},{"date":"2022-02-23","close":3662.885},{"date":"2022-02-24","close":3881.624},{"date":"2022-02-25","close":3810.0369},{"date":"2022-02-28","close":3810.0369},{"date":"2022-03-02","close":4048.6616},{"date":"2022-03-03","close":3992.9827},{"date":"2022-03-04","close":3992.9827},{"date":"2022-03-07","close":3925.3718},{"date":"2022-03-08","close":3937.303},{"date":"2022-03-10","close":3937.303},{"date":"2022-03-11","close":3937.303},{"date":"2022-03-14","close":3977.0737},{"date":"2022-03-15","close":3977.0737},{"date":"2022-03-16","close":3977.0737},{"date":"2022-03-17","close":3977.0737},{"date":"2022-03-18","close":3933.3262},{"date":"2022-03-21","close":3933.3262},{"date":"2022-03-22","close":4032.7529},{"date":"2022-03-23","close":4032.7529},{"date":"2022-03-24","close":4160.0195},{"date":"2022-03-25","close":4064.5696},{"date":"2022-03-28","close":4016.8447},{"date":"2022-03-29","close":4048.6616},{"date":"2022-03-30","close":3905.4866},{"date":"2022-03-31","close":3873.6699},{"date":"2022-04-01","close":3825.9448},{"date":"2022-04-04","close":3921.395},{"date":"2022-04-05","close":3925.3718},{"date":"2022-04-06","close":3841.8538},{"date":"2022-04-07","close":3710.6104},{"date":"2022-04-08","close":3730.4954},{"date":"2022-04-11","close":3750.3809},{"date":"2022-04-12","close":3706.6331},{"date":"2022-04-13","close":3821.968},{"date":"2022-04-14","close":3857.762},{"date":"2022-04-15","close":3897.5327},{"date":"2022-04-18","close":3925.3718},{"date":"2022-04-19","close":4207.7446},{"date":"2022-04-20","close":4175.9277},{"date":"2022-04-21","close":4215.6982},{"date":"2022-04-22","close":4175.9277},{"date":"2022-04-25","close":4191.8359},{"date":"2022-04-26","close":4136.1567},{"date":"2022-04-27","close":4144.1108},{"date":"2022-04-28","close":4072.5234},{"date":"2022-04-29","close":4088.4321},{"date":"2022-05-02","close":4088.4321},{"date":"2022-05-03","close":4167.9731},{"date":"2022-05-04","close":4088.4321},{"date":"2022-05-06","close":4088.4321},{"date":"2022-05-09","close":4820.0},{"date":"2022-05-10","close":3778.2197},{"date":"2022-05-11","close":3798.1055},{"date":"2022-05-12","close":3654.9312},{"date":"2022-05-13","close":3762.3125},{"date":"2022-05-16","close":3802.083},{"date":"2022-05-17","close":3658.9082},{"date":"2022-05-18","close":3658.9082},{"date":"2022-05-19","close":3571.4121},{"date":"2022-05-20","close":3603.229},{"date":"2022-05-23","close":3666.8621},{"date":"2022-05-24","close":3583.344},{"date":"2022-05-25","close":3599.2517},{"date":"2022-05-26","close":3642.9995},{"date":"2022-05-27","close":3674.8164},{"date":"2022-05-30","close":3698.6787},{"date":"2022-05-31","close":3702.6558},{"date":"2022-06-02","close":3666.8621},{"date":"2022-06-03","close":3714.5872},{"date":"2022-06-07","close":3770.2659},{"date":"2022-06-08","close":3770.2659},{"date":"2022-06-09","close":3722.541},{"date":"2022-06-10","close":3674.8164},{"date":"2022-06-13","close":3543.5728},{"date":"2022-06-14","close":3460.0544},{"date":"2022-06-15","close":3308.9258},{"date":"2022-06-16","close":3356.6504},{"date":"2022-06-17","close":3388.467},{"date":"2022-06-20","close":3189.6133},{"date":"2022-06-21","close":3237.3381},{"date":"2022-06-22","close":3102.1177},{"date":"2022-06-23","close":3197.5671},{"date":"2022-06-24","close":3404.3752},{"date":"2022-06-27","close":3420.2834},{"date":"2022-06-28","close":3404.3752},{"date":"2022-06-29","close":3412.3296},{"date":"2022-06-30","close":3440.1689},{"date":"2022-07-01","close":3452.1001},{"date":"2022-07-04","close":3296.9944},{"date":"2022-07-05","close":3396.4211},{"date":"2022-07-06","close":3360.6274},{"date":"2022-07-07","close":3372.5588},{"date":"2022-07-08","close":3336.7651},{"date":"2022-07-11","close":3293.0173},{"date":"2022-07-12","close":3289.04},{"date":"2022-07-13","close":3237.3381},{"date":"2022-07-14","close":3221.4299},{"date":"2022-07-15","close":3189.6133},{"date":"2022-07-18","close":3296.9944},{"date":"2022-07-19","close":3483.917},{"date":"2022-07-20","close":3448.1233},{"date":"2022-07-21","close":3495.8477},{"date":"2022-07-22","close":3543.5728},{"date":"2022-07-25","close":3523.6875},{"date":"2022-07-26","close":3559.4812},{"date":"2022-07-27","close":3563.4583},{"date":"2022-07-28","close":3551.5269},{"date":"2022-07-29","close":3650.9541},{"date":"2022-08-01","close":3750.3809},{"date":"2022-08-02","close":3734.4719},{"date":"2022-08-03","close":3778.2197},{"date":"2022-08-04","close":3706.6331},{"date":"2022-08-05","close":3674.8164},{"date":"2022-08-08","close":3678.7932},{"date":"2022-08-09","close":3690.7246},{"date":"2022-08-10","close":3806.0598},{"date":"2022-08-11","close":3845.8306},{"date":"2022-08-12","close":3833.8989},{"date":"2022-08-16","close":3814.0142},{"date":"2022-08-17","close":3798.1055},{"date":"2022-08-18","close":3905.4866},{"date":"2022-08-19","close":3977.0737},{"date":"2022-08-22","close":4008.8909},{"date":"2022-08-23","close":4096.3862},{"date":"2022-08-24","close":4120.2485},{"date":"2022-08-25","close":4088.4321},{"date":"2022-08-26","close":4088.4321},{"date":"2022-08-29","close":4152.0654},{"date":"2022-08-30","close":4112.2944},{"date":"2022-08-31","close":4008.8909},{"date":"2022-09-01","close":3992.9827},{"date":"2022-09-02","close":3977.0737},{"date":"2022-09-05","close":3961.1655},{"date":"2022-09-06","close":4000.9365},{"date":"2022-09-07","close":3901.5098},{"date":"2022-09-08","close":3845.8306},{"date":"2022-09-13","close":3957.189},{"date":"2022-09-14","close":3917.4177},{"date":"2022-09-15","close":4056.6155},{"date":"2022-09-16","close":3973.0969},{"date":"2022-09-19","close":3885.6011},{"date":"2022-09-20","close":3909.4634},{"date":"2022-09-21","close":3961.1655},{"date":"2022-09-22","close":4072.5234},{"date":"2022-09-23","close":3953.2117},{"date":"2022-09-26","close":3698.6787},{"date":"2022-09-27","close":3698.6787},{"date":"2022-09-28","close":3460.0544},{"date":"2022-09-29","close":3519.7107},{"date":"2022-09-30","close":3519.7107},{"date":"2022-10-04","close":3551.5269},{"date":"2022-10-05","close":3440.1689},{"date":"2022-10-06","close":3479.9397},{"date":"2022-10-07","close":3511.7561},{"date":"2022-10-11","close":3356.6504},{"date":"2022-10-12","close":3352.6733},{"date":"2022-10-13","close":3261.2007},{"date":"2022-10-14","close":3293.0173},{"date":"2022-10-17","close":3285.063},{"date":"2022-10-18","close":3412.3296},{"date":"2022-10-19","close":3368.5813},{"date":"2022-10-20","close":3404.3752},{"date":"2022-10-21","close":3364.6045},{"date":"2022-10-24","close":3380.5127},{"date":"2022-10-25","close":3412.3296},{"date":"2022-10-26","close":3543.5728},{"date":"2022-10-27","close":3698.6787},{"date":"2022-10-28","close":3825.9448},{"date":"2022-10-31","close":3929.3489},{"date":"2022-11-01","close":3953.2117},{"date":"2022-11-02","close":3889.5779},{"date":"2022-11-03","close":3917.4177},{"date":"2022-11-04","close":3913.4409},{"date":"2022-11-07","close":3992.9827},{"date":"2022-11-08","close":4008.8909},{"date":"2022-11-09","close":4056.6155},{"date":"2022-11-10","close":4080.4778},{"date":"2022-11-11","close":4175.9277},{"date":"2022-11-14","close":4144.1108},{"date":"2022-11-15","close":3905.4866},{"date":"2022-11-16","close":3992.9827},{"date":"2022-11-17","close":3969.1199},{"date":"2022-11-18","close":3921.395},{"date":"2022-11-21","close":3897.5327},{"date":"2022-11-22","close":3969.1199},{"date":"2022-11-23","close":4000.9365},{"date":"2022-11-24","close":4016.8447},{"date":"2022-11-25","close":4016.8447},{"date":"2022-11-28","close":3977.0737},{"date":"2022-11-29","close":3985.0281},{"date":"2022-11-30","close":3953.2117},{"date":"2022-12-01","close":3992.9827},{"date":"2022-12-02","close":3977.0737},{"date":"2022-12-05","close":3961.1655},{"date":"2022-12-06","close":3925.3718},{"date":"2022-12-07","close":4088.4321},{"date":"2022-12-08","close":4048.6616},{"date":"2022-12-09","close":3949.2346},{"date":"2022-12-12","close":3949.2346},{"date":"2022-12-13","close":3949.2346},{"date":"2022-12-14","close":3969.1199},{"date":"2022-12-15","close":3941.2803},{"date":"2022-12-16","close":3913.4409},{"date":"2022-12-19","close":3849.8076},{"date":"2022-12-20","close":3802.083},{"date":"2022-12-21","close":3794.1287},{"date":"2022-12-22","close":3786.1743},{"date":"2022-12-23","close":3674.8164},{"date":"2022-12-26","close":3611.1836},{"date":"2022-12-27","close":3690.7246},{"date":"2022-12-28","close":3666.3364},{"date":"2022-12-29","close":3601.302},{"date":"2023-01-02","close":3450.9087},{"date":"2023-01-03","close":3406.1975},{"date":"2023-01-04","close":3511.8789},{"date":"2023-01-05","close":3495.6204},{"date":"2023-01-06","close":3609.4312},{"date":"2023-01-09","close":3686.6597},{"date":"2023-01-10","close":3694.7893},{"date":"2023-01-11","close":3625.6897},{"date":"2023-01-12","close":3593.1724},{"date":"2023-01-13","close":3613.4961},{"date":"2023-01-16","close":3585.043},{"date":"2023-01-17","close":3520.0083},{"date":"2023-01-18","close":3491.5554},{"date":"2023-01-19","close":3483.4263},{"date":"2023-01-20","close":3540.3315},{"date":"2023-01-25","close":3650.0779},{"date":"2023-01-26","close":3589.1077},{"date":"2023-01-27","close":3597.2373},{"date":"2023-01-30","close":3589.1077},{"date":"2023-01-31","close":3580.9783},{"date":"2023-02-01","close":3491.5554},{"date":"2023-02-02","close":3556.5903},{"date":"2023-02-03","close":3552.5259},{"date":"2023-02-06","close":3536.2671},{"date":"2023-02-07","close":3576.9138},{"date":"2023-02-08","close":3528.1375},{"date":"2023-02-09","close":3528.1375},{"date":"2023-02-10","close":3540.3315},{"date":"2023-02-13","close":3503.7498},{"date":"2023-02-14","close":3479.3616},{"date":"2023-02-15","close":3483.4263},{"date":"2023-02-16","close":3385.8738},{"date":"2023-02-17","close":3373.6799},{"date":"2023-02-20","close":3357.4214},{"date":"2023-02-21","close":3402.1328},{"date":"2023-02-22","close":3394.0034},{"date":"2023-02-23","close":3373.6799},{"date":"2023-02-24","close":3373.6799},{"date":"2023-02-27","close":3365.5505},{"date":"2023-02-28","close":3365.5505},{"date":"2023-03-02","close":3337.0979},{"date":"2023-03-03","close":3337.0979},{"date":"2023-03-06","close":3296.4514},{"date":"2023-03-07","close":3328.9688},{"date":"2023-03-08","close":3247.675},{"date":"2023-03-09","close":3259.8689},{"date":"2023-03-10","close":3146.0583},{"date":"2023-03-13","close":3129.7996},{"date":"2023-03-14","close":2967.2124},{"date":"2023-03-15","close":3036.312},{"date":"2023-03-16","close":2999.73},{"date":"2023-03-17","close":2999.73},{"date":"2023-03-20","close":2963.1479},{"date":"2023-03-21","close":2934.6951},{"date":"2023-03-22","close":2869.6602},{"date":"2023-03-23","close":2853.4016},{"date":"2023-03-24","close":2877.7898},{"date":"2023-03-27","close":2853.4016},{"date":"2023-03-28","close":2894.0486},{"date":"2023-03-29","close":2934.6951},{"date":"2023-03-30","close":2971.2771},{"date":"2023-03-31","close":2918.4365},{"date":"2023-04-03","close":2950.9539},{"date":"2023-04-04","close":3032.2473},{"date":"2023-04-05","close":3060.7002},{"date":"2023-04-06","close":2983.4712},{"date":"2023-04-07","close":2983.4712},{"date":"2023-04-10","close":2898.1133},{"date":"2023-04-11","close":2885.9192},{"date":"2023-04-12","close":2894.0486},{"date":"2023-04-13","close":2967.2124},{"date":"2023-04-14","close":3003.7949},{"date":"2023-04-17","close":3089.1528},{"date":"2023-04-18","close":3068.8296},{"date":"2023-04-19","close":3040.3767},{"date":"2023-04-20","close":2979.4062},{"date":"2023-04-21","close":2894.0486},{"date":"2023-04-24","close":2861.531},{"date":"2023-04-25","close":2853.4016},{"date":"2023-04-26","close":2759.9141},{"date":"2023-04-27","close":2755.8494},{"date":"2023-04-28","close":2812.7549},{"date":"2023-05-02","close":2861.531},{"date":"2023-05-03","close":2877.7898},{"date":"2023-05-04","close":2877.7898},{"date":"2023-05-08","close":2930.6304},{"date":"2023-05-09","close":3032.2473},{"date":"2023-05-10","close":3186.7051},{"date":"2023-05-11","close":3154.1875},{"date":"2023-05-12","close":3170.446},{"date":"2023-05-15","close":3081.0234},{"date":"2023-05-16","close":3450.9087},{"date":"2023-05-17","close":3369.6155},{"date":"2023-05-18","close":3333.0332},{"date":"2023-05-19","close":3544.3965},{"date":"2023-05-22","close":3536.2671},{"date":"2023-05-23","close":3524.073},{"date":"2023-05-24","close":3605.3667},{"date":"2023-05-25","close":3520.0083},{"date":"2023-05-26","close":3454.9736},{"date":"2023-05-30","close":3483.4263},{"date":"2023-05-31","close":3507.8142},{"date":"2023-06-01","close":3463.1025},{"date":"2023-06-02","close":3560.655},{"date":"2023-06-05","close":3556.5903},{"date":"2023-06-07","close":3556.5903},{"date":"2023-06-08","close":3560.655},{"date":"2023-06-09","close":3515.9436},{"date":"2023-06-12","close":3454.9736},{"date":"2023-06-13","close":3475.2969},{"date":"2023-06-14","close":3394.0034},{"date":"2023-06-15","close":3402.1328},{"date":"2023-06-16","close":3670.4011},{"date":"2023-06-19","close":3682.5952},{"date":"2023-06-20","close":3792.3413},{"date":"2023-06-21","close":3763.8887},{"date":"2023-06-22","close":3735.4363},{"date":"2023-06-23","close":3654.1428},{"date":"2023-06-26","close":3613.4961},{"date":"2023-06-27","close":3637.884},{"date":"2023-06-28","close":3646.0129},{"date":"2023-06-29","close":3560.655},{"date":"2023-06-30","close":3576.9138},{"date":"2023-07-03","close":3633.8193},{"date":"2023-07-04","close":3776.0825},{"date":"2023-07-05","close":3800.4709},{"date":"2023-07-06","close":3804.5354},{"date":"2023-07-07","close":3763.8887},{"date":"2023-07-10","close":3914.282},{"date":"2023-07-11","close":3934.605},{"date":"2023-07-12","close":4056.5454},{"date":"2023-07-13","close":4015.8984},{"date":"2023-07-14","close":3987.4456},{"date":"2023-07-17","close":3979.3167},{"date":"2023-07-18","close":3885.8291},{"date":"2023-07-19","close":3967.1223},{"date":"2023-07-20","close":3934.605},{"date":"2023-07-21","close":4040.2866},{"date":"2023-07-24","close":4089.0625},{"date":"2023-07-25","close":4145.9678},{"date":"2023-07-26","close":4064.6748},{"date":"2023-07-27","close":4011.834},{"date":"2023-07-28","close":4097.1924},{"date":"2023-07-31","close":4089.0625},{"date":"2023-08-01","close":3963.0579},{"date":"2023-08-02","close":3747.6301},{"date":"2023-08-03","close":3889.8936},{"date":"2023-08-04","close":3731.3716},{"date":"2023-08-07","close":3698.854},{"date":"2023-08-08","close":3674.4661},{"date":"2023-08-09","close":3767.9536},{"date":"2023-08-10","close":3763.8887},{"date":"2023-08-11","close":3816.7297},{"date":"2023-08-14","close":3658.2073},{"date":"2023-08-16","close":3369.6155},{"date":"2023-08-17","close":3243.6106},{"date":"2023-08-18","close":3129.7996},{"date":"2023-08-21","close":3186.7051},{"date":"2023-08-22","close":3194.8345},{"date":"2023-08-23","close":3133.8643},{"date":"2023-08-24","close":3190.7698},{"date":"2023-08-25","close":3162.3167},{"date":"2023-08-28","close":3365.5505},{"date":"2023-08-29","close":3373.6799},{"date":"2023-08-30","close":3426.521},{"date":"2023-08-31","close":3296.4514},{"date":"2023-09-01","close":3357.4214},{"date":"2023-09-04","close":3316.7747},{"date":"2023-09-05","close":3292.3865},{"date":"2023-09-06","close":3292.3865},{"date":"2023-09-07","close":3280.1921},{"date":"2023-09-08","close":3219.2224},{"date":"2023-09-11","close":3324.9038},{"date":"2023-09-12","close":3418.3916},{"date":"2023-09-13","close":3641.9485},{"date":"2023-09-14","close":3629.7544},{"date":"2023-09-15","close":3662.272},{"date":"2023-09-18","close":3690.7246},{"date":"2023-09-19","close":3698.854},{"date":"2023-09-20","close":3593.1724},{"date":"2023-09-21","close":3572.8489},{"date":"2023-09-22","close":3585.043},{"date":"2023-09-25","close":3585.043},{"date":"2023-09-26","close":3617.5608},{"date":"2023-09-27","close":3495.6204},{"date":"2023-10-04","close":3251.74},{"date":"2023-10-05","close":3361.4861},{"date":"2023-10-06","close":3495.6204},{"date":"2023-10-10","close":3402.1328},{"date":"2023-10-11","close":3454.9736},{"date":"2023-10-12","close":3479.3616},{"date":"2023-10-13","close":3499.6851},{"date":"2023-10-16","close":3503.7498},{"date":"2023-10-17","close":3544.3965},{"date":"2023-10-18","close":3507.8142},{"date":"2023-10-19","close":3402.1328},{"date":"2023-10-20","close":3406.1975},{"date":"2023-10-23","close":3406.1975},{"date":"2023-10-24","close":3454.9736},{"date":"2023-10-25","close":3479.3616},{"date":"2023-10-26","close":3471.2322},{"date":"2023-10-27","close":3357.4214},{"date":"2023-10-30","close":3385.8738},{"date":"2023-10-31","close":3349.292},{"date":"2023-11-01","close":3349.292},{"date":"2023-11-02","close":3402.1328},{"date":"2023-11-03","close":3365.5505},{"date":"2023-11-06","close":3373.6799},{"date":"2023-11-07","close":3418.3916},{"date":"2023-11-08","close":3463.1025},{"date":"2023-11-09","close":3503.7498},{"date":"2023-11-10","close":3341.1626},{"date":"2023-11-13","close":3406.1975},{"date":"2023-11-14","close":3438.7148},{"date":"2023-11-15","close":3357.4214},{"date":"2023-11-16","close":3430.5854},{"date":"2023-11-17","close":3296.4514},{"date":"2023-11-20","close":3361.4861},{"date":"2023-11-21","close":3345.2271},{"date":"2023-11-22","close":3353.3567},{"date":"2023-11-23","close":3357.4214},{"date":"2023-11-24","close":3406.1975},{"date":"2023-11-27","close":3341.1626},{"date":"2023-11-28","close":3341.1626},{"date":"2023-11-29","close":3296.4514},{"date":"2023-11-30","close":3308.6453},{"date":"2023-12-01","close":3267.9983},{"date":"2023-12-04","close":3267.9983},{"date":"2023-12-05","close":3263.9338},{"date":"2023-12-06","close":3292.3865},{"date":"2023-12-07","close":3235.4812},{"date":"2023-12-08","close":3263.9338},{"date":"2023-12-11","close":3247.675},{"date":"2023-12-12","close":3251.74},{"date":"2023-12-13","close":3430.5854},{"date":"2023-12-14","close":3426.521},{"date":"2023-12-15","close":3394.0034},{"date":"2023-12-18","close":3389.9387},{"date":"2023-12-19","close":3442.7793},{"date":"2023-12-20","close":3438.7148},{"date":"2023-12-21","close":3418.3916},{"date":"2023-12-22","close":3532.2026},{"date":"2023-12-26","close":3625.6897},{"date":"2023-12-27","close":3869.7268},{"date":"2023-12-28","close":3747.708},{"date":"2024-01-02","close":3691.0569},{"date":"2024-01-03","close":3847.9375},{"date":"2024-01-04","close":3878.4421},{"date":"2024-01-05","close":3817.4329},{"date":"2024-01-08","close":3869.7268},{"date":"2024-01-09","close":3878.4421},{"date":"2024-01-10","close":3847.9375},{"date":"2024-01-11","close":3817.4329},{"date":"2024-01-12","close":3808.7173},{"date":"2024-01-15","close":3778.2126},{"date":"2024-01-16","close":3708.4878},{"date":"2024-01-17","close":3590.8274},{"date":"2024-01-18","close":3538.5337},{"date":"2024-01-19","close":3573.396},{"date":"2024-01-22","close":3564.6807},{"date":"2024-01-23","close":3686.699},{"date":"2024-01-24","close":3603.9006},{"date":"2024-01-25","close":3582.1118},{"date":"2024-01-26","close":3625.6897},{"date":"2024-01-29","close":3647.4788},{"date":"2024-01-30","close":3669.2678},{"date":"2024-01-31","close":3682.3413},{"date":"2024-02-01","close":3747.708},{"date":"2024-02-02","close":3834.8643},{"date":"2024-02-05","close":3869.7268},{"date":"2024-02-06","close":3760.7817},{"date":"2024-02-07","close":3734.635},{"date":"2024-02-08","close":3773.855},{"date":"2024-02-13","close":3852.2952},{"date":"2024-02-14","close":3861.0112},{"date":"2024-02-15","close":3878.4421},{"date":"2024-02-16","close":3887.1577},{"date":"2024-02-19","close":3791.2864},{"date":"2024-02-20","close":3791.2864},{"date":"2024-02-21","close":3817.4329},{"date":"2024-02-22","close":3808.7173},{"date":"2024-02-23","close":3852.2952},{"date":"2024-02-26","close":3878.4421},{"date":"2024-02-27","close":3813.075},{"date":"2024-02-28","close":3956.8823},{"date":"2024-02-29","close":4152.9834},{"date":"2024-03-04","close":4052.7542},{"date":"2024-03-05","close":3965.5986},{"date":"2024-03-06","close":4052.7542},{"date":"2024-03-07","close":4000.4607},{"date":"2024-03-08","close":4000.4607},{"date":"2024-03-11","close":3908.9468},{"date":"2024-03-12","close":3808.7173},{"date":"2024-03-13","close":3752.0659},{"date":"2024-03-14","close":3908.9468},{"date":"2024-03-15","close":4065.8279},{"date":"2024-03-18","close":4070.1858},{"date":"2024-03-19","close":4022.2495},{"date":"2024-03-20","close":4017.8916},{"date":"2024-03-21","close":3987.387},{"date":"2024-03-22","close":3956.8823},{"date":"2024-03-25","close":4183.4883},{"date":"2024-03-26","close":4248.8555},{"date":"2024-03-27","close":4200.9194},{"date":"2024-03-28","close":4331.6533},{"date":"2024-03-29","close":4270.644},{"date":"2024-04-01","close":4205.2773},{"date":"2024-04-02","close":4235.7822},{"date":"2024-04-03","close":4270.644},{"date":"2024-04-04","close":4318.5801},{"date":"2024-04-05","close":4392.6626},{"date":"2024-04-08","close":4392.6626},{"date":"2024-04-09","close":4392.6626},{"date":"2024-04-11","close":4248.8555},{"date":"2024-04-12","close":4205.2773},{"date":"2024-04-15","close":4366.5161},{"date":"2024-04-16","close":4336.0112},{"date":"2024-04-17","close":4357.7998},{"date":"2024-04-18","close":4549.5435},{"date":"2024-04-19","close":4532.1123},{"date":"2024-04-22","close":4566.9746},{"date":"2024-04-23","close":4828.4429},{"date":"2024-04-24","close":5028.9019},{"date":"2024-04-25","close":5002.7544},{"date":"2024-04-26","close":5063.7637},{"date":"2024-04-29","close":5116.0576},{"date":"2024-04-30","close":4924.3145},{"date":"2024-05-02","close":5063.7637},{"date":"2024-05-03","close":4976.6079},{"date":"2024-05-07","close":5072.4795},{"date":"2024-05-08","close":5089.9106},{"date":"2024-05-09","close":5081.1948},{"date":"2024-05-10","close":5142.2041},{"date":"2024-05-13","close":5447.2505},{"date":"2024-05-14","close":5577.9844},{"date":"2024-05-16","close":5307.8008},{"date":"2024-05-17","close":5177.0669},{"date":"2024-05-20","close":5246.7915},{"date":"2024-05-21","close":5159.6357},{"date":"2024-05-22","close":4967.8926},{"date":"2024-05-23","close":4924.3145},{"date":"2024-05-24","close":5098.6265},{"date":"2024-05-27","close":4933.0298},{"date":"2024-05-28","close":4750.002},{"date":"2024-05-29","close":4715.1401},{"date":"2024-05-30","close":4662.8462},{"date":"2024-05-31","close":4863.3052},{"date":"2024-06-03","close":4854.5894},{"date":"2024-06-04","close":4741.2866},{"date":"2024-06-05","close":4741.2866},{"date":"2024-06-07","close":4671.5615},{"date":"2024-06-10","close":4688.9927},{"date":"2024-06-11","close":4688.9927},{"date":"2024-06-12","close":4688.9927},{"date":"2024-06-13","close":4784.8647},{"date":"2024-06-14","close":4915.5986},{"date":"2024-06-17","close":4889.4517},{"date":"2024-06-18","close":4898.1675},{"date":"2024-06-19","close":5081.1948},{"date":"2024-06-20","close":4933.0298},{"date":"2024-06-21","close":4845.874},{"date":"2024-06-24","close":5063.7637},{"date":"2024-06-25","close":5177.0669},{"date":"2024-06-26","close":5037.6172},{"date":"2024-06-27","close":5063.7637},{"date":"2024-06-28","close":4950.4609},{"date":"2024-07-01","close":4967.8926},{"date":"2024-07-02","close":4933.0298},{"date":"2024-07-03","close":4845.874},{"date":"2024-07-04","close":4802.2959},{"date":"2024-07-05","close":4706.4243},{"date":"2024-07-08","close":4767.4336},{"date":"2024-07-09","close":4723.8555},{"date":"2024-07-10","close":4811.0112},{"date":"2024-07-11","close":4767.4336},{"date":"2024-07-12","close":4688.9927},{"date":"2024-07-15","close":4758.7178},{"date":"2024-07-16","close":4976.6079},{"date":"2024-07-17","close":5098.6265},{"date":"2024-07-18","close":5098.6265},{"date":"2024-07-19","close":4819.7271},{"date":"2024-07-22","close":4811.0112},{"date":"2024-07-23","close":4950.4609},{"date":"2024-07-24","close":4854.5894},{"date":"2024-07-25","close":4715.1401},{"date":"2024-07-26","close":5351.3784},{"date":"2024-07-29","close":5290.3691},{"date":"2024-07-30","close":5325.2319},{"date":"2024-07-31","close":5316.5161},{"date":"2024-08-01","close":5438.5347},{"date":"2024-08-02","close":5142.2041},{"date":"2024-08-05","close":4514.6812},{"date":"2024-08-06","close":4933.0298},{"date":"2024-08-07","close":4898.1675},{"date":"2024-08-08","close":4950.4609},{"date":"2024-08-09","close":5089.9106},{"date":"2024-08-12","close":5124.7729},{"date":"2024-08-13","close":5020.1855},{"date":"2024-08-14","close":5072.4795},{"date":"2024-08-16","close":4793.5801},{"date":"2024-08-19","close":4784.8647},{"date":"2024-08-20","close":4811.0112},{"date":"2024-08-21","close":4697.709},{"date":"2024-08-22","close":4514.6812},{"date":"2024-08-23","close":4462.3872},{"date":"2024-08-26","close":4392.6626},{"date":"2024-08-27","close":4479.8184},{"date":"2024-08-28","close":4453.6719},{"date":"2024-08-29","close":4427.5254},{"date":"2024-08-30","close":4532.1123},{"date":"2024-09-02","close":4471.103},{"date":"2024-09-03","close":4357.7998},{"date":"2024-09-04","close":4183.4883},{"date":"2024-09-05","close":4009.1763},{"date":"2024-09-06","close":3922.02},{"date":"2024-09-09","close":3996.1028},{"date":"2024-09-10","close":4000.4607},{"date":"2024-09-11","close":4022.2495},{"date":"2024-09-12","close":4170.415},{"date":"2024-09-13","close":4266.2861},{"date":"2024-09-19","close":4248.8555},{"date":"2024-09-20","close":4296.791},{"date":"2024-09-23","close":4292.4336},{"date":"2024-09-24","close":4288.0752},{"date":"2024-09-25","close":4270.644},{"date":"2024-09-26","close":4309.8647},{"date":"2024-09-27","close":4192.2036},{"date":"2024-09-30","close":4192.2036},{"date":"2024-10-02","close":4183.4883},{"date":"2024-10-04","close":4139.9102},{"date":"2024-10-07","close":4222.708},{"date":"2024-10-08","close":4235.7822},{"date":"2024-10-10","close":4344.7266},{"date":"2024-10-11","close":4296.791},{"date":"2024-10-14","close":4427.5254},{"date":"2024-10-15","close":4488.5342},{"date":"2024-10-16","close":4488.5342},{"date":"2024-10-17","close":4523.3965},{"date":"2024-10-18","close":4514.6812},{"date":"2024-10-21","close":4549.5435},{"date":"2024-10-22","close":4479.8184},{"date":"2024-10-23","close":4453.6719},{"date":"2024-10-24","close":4462.3872},{"date":"2024-10-25","close":4253.2129},{"date":"2024-10-28","close":4244.4976},{"date":"2024-10-29","close":4248.8555},{"date":"2024-10-30","close":4218.3506},{"date":"2024-10-31","close":4192.2036},{"date":"2024-11-01","close":4113.7637},{"date":"2024-11-04","close":4091.9746},{"date":"2024-11-05","close":4078.9009},{"date":"2024-11-06","close":4174.7729},{"date":"2024-11-07","close":4410.0938},{"date":"2024-11-08","close":4514.6812},{"date":"2024-11-11","close":4697.709},{"date":"2024-11-12","close":4505.9653},{"date":"2024-11-13","close":4532.1123},{"date":"2024-11-14","close":4558.2588},{"date":"2024-11-15","close":4427.5254},{"date":"2024-11-18","close":4444.9565},{"date":"2024-11-19","close":4488.5342},{"date":"2024-11-20","close":4558.2588},{"date":"2024-11-21","close":4514.6812},{"date":"2024-11-22","close":4636.6997},{"date":"2024-11-25","close":4994.0391},{"date":"2024-11-26","close":5037.6172},{"date":"2024-11-27","close":4889.4517},{"date":"2024-11-28","close":4845.874},{"date":"2024-11-29","close":5002.7544},{"date":"2024-12-02","close":4872.0205},{"date":"2024-12-03","close":4863.3052},{"date":"2024-12-04","close":4697.709},{"date":"2024-12-05","close":4540.8276},{"date":"2024-12-06","close":4514.6812},{"date":"2024-12-09","close":4453.6719},{"date":"2024-12-10","close":4706.4243},{"date":"2024-12-11","close":4889.4517},{"date":"2024-12-12","close":4959.1768},{"date":"2024-12-13","close":5081.1948},{"date":"2024-12-16","close":5020.1855},{"date":"2024-12-17","close":4941.7451},{"date":"2024-12-18","close":5063.7637},{"date":"2024-12-19","close":5124.7729},{"date":"2024-12-20","close":5098.6265},{"date":"2024-12-23","close":5142.2041},{"date":"2024-12-24","close":5142.2041},{"date":"2024-12-26","close":5211.9287},{"date":"2024-12-27","close":5367.9199},{"date":"2024-12-30","close":5266.9849},{"date":"2025-01-02","close":5312.8643},{"date":"2025-01-03","close":5000.8823},{"date":"2025-01-06","close":5074.29},{"date":"2025-01-07","close":5221.105},{"date":"2025-01-08","close":5478.0312},{"date":"2025-01-09","close":5441.3271},{"date":"2025-01-10","close":5670.7256},{"date":"2025-01-13","close":5643.1978},{"date":"2025-01-14","close":5845.0679},{"date":"2025-01-15","close":6808.541},{"date":"2025-01-16","close":6569.9668},{"date":"2025-01-17","close":6863.5967},{"date":"2025-01-20","close":6634.1982},{"date":"2025-01-21","close":6973.7075},{"date":"2025-01-22","close":6790.189},{"date":"2025-01-23","close":6441.5034},{"date":"2025-01-24","close":6753.4854},{"date":"2025-01-31","close":6560.791},{"date":"2025-02-03","close":6413.9756},{"date":"2025-02-04","close":6716.7817},{"date":"2025-02-05","close":6560.791},{"date":"2025-02-06","close":6395.624},{"date":"2025-02-07","close":6101.9946},{"date":"2025-02-10","close":5909.2998},{"date":"2025-02-11","close":6074.4668},{"date":"2025-02-12","close":6358.9204},{"date":"2025-02-13","close":6368.0962},{"date":"2025-02-14","close":6028.5864},{"date":"2025-02-17","close":6166.2256},{"date":"2025-02-18","close":6010.2349},{"date":"2025-02-19","close":6166.2256},{"date":"2025-02-20","close":5973.5312},{"date":"2025-02-21","close":6083.6426},{"date":"2025-02-24","close":6001.0591},{"date":"2025-02-25","close":6138.6982},{"date":"2025-02-26","close":6056.1147},{"date":"2025-02-27","close":6221.2812},{"date":"2025-02-28","close":6138.6982},{"date":"2025-03-04","close":6221.2812},{"date":"2025-03-05","close":6423.1519},{"date":"2025-03-06","close":6239.6328},{"date":"2025-03-07","close":6001.0591},{"date":"2025-03-10","close":6184.5776},{"date":"2025-03-11","close":5946.0034},{"date":"2025-03-12","close":5835.8921},{"date":"2025-03-13","close":5817.54},{"date":"2025-03-14","close":5790.0127},{"date":"2025-03-17","close":5790.0127},{"date":"2025-03-18","close":6230.457},{"date":"2025-03-19","close":6028.5864},{"date":"2025-03-20","close":6001.0591},{"date":"2025-03-21","close":5872.5962},{"date":"2025-03-24","close":5716.6055},{"date":"2025-03-25","close":5432.1514},{"date":"2025-03-26","close":5560.6143},{"date":"2025-03-27","close":5569.79},{"date":"2025-03-28","close":5404.6235},{"date":"2025-03-31","close":5285.3364},{"date":"2025-04-01","close":5560.6143},{"date":"2025-04-02","close":5478.0312},{"date":"2025-04-03","close":5395.4473},{"date":"2025-04-04","close":5468.8555},{"date":"2025-04-07","close":5000.8823},{"date":"2025-04-08","close":5221.105},{"date":"2025-04-09","close":5101.8179},{"date":"2025-04-10","close":5386.2715},{"date":"2025-04-11","close":5826.7163},{"date":"2025-04-14","close":5854.2441},{"date":"2025-04-15","close":5872.5962},{"date":"2025-04-16","close":5716.6055},{"date":"2025-04-17","close":5808.3643},{"date":"2025-04-18","close":5698.2534},{"date":"2025-04-21","close":5606.4937},{"date":"2025-04-22","close":5707.4292},{"date":"2025-04-23","close":5744.1328},{"date":"2025-04-24","close":5955.1792},{"date":"2025-04-25","close":6239.6328},{"date":"2025-04-28","close":6101.9946},{"date":"2025-04-29","close":6092.8184},{"date":"2025-04-30","close":5955.1792},{"date":"2025-05-02","close":6010.2349},{"date":"2025-05-07","close":6386.4482},{"date":"2025-05-08","close":6322.2168},{"date":"2025-05-09","close":6303.8647},{"date":"2025-05-12","close":6056.1147},{"date":"2025-05-13","close":6147.874},{"date":"2025-05-14","close":6267.1611},{"date":"2025-05-15","close":6267.1611},{"date":"2025-05-16","close":5404.6235},{"date":"2025-05-19","close":5505.5591},{"date":"2025-05-20","close":5505.5591},{"date":"2025-05-21","close":6001.0591},{"date":"2025-05-22","close":5964.3555},{"date":"2025-05-23","close":5900.124},{"date":"2025-05-26","close":6111.1704},{"date":"2025-05-27","close":5964.3555},{"date":"2025-05-28","close":5872.5962},{"date":"2025-05-29","close":6037.7627},{"date":"2025-05-30","close":5941.6201},{"date":"2025-06-02","close":5816.6348},{"date":"2025-06-04","close":5980.0771},{"date":"2025-06-05","close":5989.6914},{"date":"2025-06-09","close":6297.3481},{"date":"2025-06-10","close":6268.5054},{"date":"2025-06-11","close":6441.5625},{"date":"2025-06-12","close":6326.1909},{"date":"2025-06-13","close":6239.6626},{"date":"2025-06-16","close":6489.6338},{"date":"2025-06-17","close":6758.8335},{"date":"2025-06-18","close":6633.8477},{"date":"2025-06-19","close":6624.2334},{"date":"2025-06-20","close":6547.3193},{"date":"2025-06-23","close":6383.8765},{"date":"2025-06-24","close":6566.5479},{"date":"2025-06-25","close":6210.8198},{"date":"2025-06-26","close":6181.9771},{"date":"2025-06-27","close":6105.063},{"date":"2025-06-30","close":6076.2202},{"date":"2025-07-01","close":6076.2202},{"date":"2025-07-02","close":5970.4629},{"date":"2025-07-03","close":5922.3916},{"date":"2025-07-04","close":5758.9492},{"date":"2025-07-07","close":5758.9492},{"date":"2025-07-08","close":5855.0918},{"date":"2025-07-09","close":6537.7051},{"date":"2025-07-10","close":6537.7051},{"date":"2025-07-11","close":6691.5332},{"date":"2025-07-14","close":6624.2334},{"date":"2025-07-15","close":6518.4766},{"date":"2025-07-16","close":6480.0195},{"date":"2025-07-17","close":6499.248},{"date":"2025-07-18","close":6287.7339},{"date":"2025-07-21","close":6326.1909},{"date":"2025-07-22","close":6422.334},{"date":"2025-07-23","close":6306.9624},{"date":"2025-07-24","close":6297.3481},{"date":"2025-07-25","close":6643.4619},{"date":"2025-07-28","close":6508.8623},{"date":"2025-07-29","close":6922.2759},{"date":"2025-07-30","close":6903.0474},{"date":"2025-07-31","close":7114.5615},{"date":"2025-08-01","close":6797.2905},{"date":"2025-08-04","close":7037.647},{"date":"2025-08-05","close":7479.9038},{"date":"2025-08-06","close":7249.1611},{"date":"2025-08-07","close":7912.5459},{"date":"2025-08-08","close":7739.4893},{"date":"2025-08-11","close":7451.061},{"date":"2025-08-12","close":7451.061},{"date":"2025-08-13","close":7268.3896},{"date":"2025-08-14","close":7460.6753},{"date":"2025-08-18","close":8864.3594},{"date":"2025-08-19","close":7826.0176},{"date":"2025-08-20","close":7537.5894},{"date":"2025-08-21","close":7499.1323},{"date":"2025-08-22","close":7479.9038},{"date":"2025-08-25","close":7576.0464},{"date":"2025-08-26","close":7162.6328},{"date":"2025-08-27","close":7547.2036},{"date":"2025-08-28","close":8364.417},{"date":"2025-08-29","close":8950.8877},{"date":"2025-09-01","close":9027.8018},{"date":"2025-09-02","close":9162.4014},{"date":"2025-09-03","close":9441.2148},{"date":"2025-09-04","close":10056.5283},{"date":"2025-09-05","close":9854.6289},{"date":"2025-09-08","close":10460.3281},{"date":"2025-09-09","close":10296.8857},{"date":"2025-09-10","close":11825.5547},{"date":"2025-09-11","close":14238.7373},{"date":"2025-09-12","close":12940.8105},{"date":"2025-09-15","close":12017.8398},{"date":"2025-09-16","close":11960.1543},{"date":"2025-09-17","close":11681.3408},{"date":"2025-09-18","close":11489.0557},{"date":"2025-09-19","close":12880.0},{"date":"2025-09-22","close":11777.4834},{"date":"2025-09-23","close":11854.3975},{"date":"2025-09-24","close":11864.0117},{"date":"2025-09-25","close":11335.2266},{"date":"2025-09-26","close":10979.499},{"date":"2025-09-29","close":11219.8555},{"date":"2025-09-30","close":12142.8262},{"date":"2025-10-01","close":12335.1113},{"date":"2025-10-02","close":12767.7529},{"date":"2025-10-10","close":13075.4102},{"date":"2025-10-13","close":12738.9102},{"date":"2025-10-14","close":11633.2695},{"date":"2025-10-15","close":12238.9688},{"date":"2025-10-16","close":13181.167},{"date":"2025-10-17","close":12498.5537},{"date":"2025-10-20","close":12363.9541},{"date":"2025-10-21","close":15248.2354},{"date":"2025-10-22","close":14854.0508},{"date":"2025-10-23","close":14450.251},{"date":"2025-10-24","close":13979.1514},{"date":"2025-10-27","close":14315.6514},{"date":"2025-10-28","close":13700.3379},{"date":"2025-10-29","close":13748.4092},{"date":"2025-10-30","close":13267.6953},{"date":"2025-10-31","close":13546.5098},{"date":"2025-11-03","close":13354.2236},{"date":"2025-11-04","close":12354.3398},{"date":"2025-11-05","close":12094.7539},{"date":"2025-11-06","close":11710.1836},{"date":"2025-11-07","close":11392.9121},{"date":"2025-11-10","close":11758.2549},{"date":"2025-11-11","close":11440.9834},{"date":"2025-11-12","close":11489.0557},{"date":"2025-11-13","close":11565.9697},{"date":"2025-11-14","close":12258.1973},{"date":"2025-11-17","close":11123.7129},{"date":"2025-11-18","close":10412.2568},{"date":"2025-11-19","close":10431.4854},{"date":"2025-11-20","close":10508.3994},{"date":"2025-11-21","close":10066.1426},{"date":"2025-11-24","close":10046.9141},{"date":"2025-11-25","close":10056.5283},{"date":"2025-11-26","close":10518.0137},{"date":"2025-11-27","close":10219.9717},{"date":"2025-11-28","close":10104.5996},{"date":"2025-12-01","close":10152.6709},{"date":"2025-12-02","close":10335.3428},{"date":"2025-12-03","close":10344.957},{"date":"2025-12-04","close":9921.9287},{"date":"2025-12-05","close":10037.2998},{"date":"2025-12-08","close":10123.8281},{"date":"2025-12-09","close":10268.043},{"date":"2025-12-10","close":9950.7715},{"date":"2025-12-11","close":9912.3145},{"date":"2025-12-12","close":10191.1289},{"date":"2025-12-15","close":10210.3574},{"date":"2025-12-16","close":9912.3145},{"date":"2025-12-17","close":9825.7861},{"date":"2025-12-18","close":9921.9287},{"date":"2025-12-19","close":10335.3428},{"date":"2025-12-22","close":10469.9424},{"date":"2025-12-23","close":10306.5},{"date":"2025-12-24","close":10171.8994},{"date":"2025-12-26","close":9970.0},{"date":"2025-12-29","close":10180.0},{"date":"2025-12-30","close":9950.0},{"date":"2026-01-02","close":9720.0},{"date":"2026-01-05","close":9780.0},{"date":"2026-01-06","close":9840.0},{"date":"2026-01-07","close":9730.0},{"date":"2026-01-08","close":9840.0},{"date":"2026-01-09","close":10460.0},{"date":"2026-01-12","close":10720.0},{"date":"2026-01-13","close":10910.0},{"date":"2026-01-14","close":10870.0},{"date":"2026-01-15","close":11610.0},{"date":"2026-01-16","close":11110.0},{"date":"2026-01-19","close":12150.0},{"date":"2026-01-20","close":12350.0},{"date":"2026-01-21","close":11830.0},{"date":"2026-01-22","close":11890.0},{"date":"2026-01-23","close":12150.0},{"date":"2026-01-26","close":11830.0},{"date":"2026-01-27","close":11900.0},{"date":"2026-01-28","close":11550.0},{"date":"2026-01-29","close":11830.0},{"date":"2026-01-30","close":11810.0},{"date":"2026-02-02","close":10950.0},{"date":"2026-02-03","close":11800.0},{"date":"2026-02-04","close":11760.0},{"date":"2026-02-05","close":11000.0},{"date":"2026-02-06","close":10570.0},{"date":"2026-02-09","close":10930.0},{"date":"2026-02-10","close":10860.0},{"date":"2026-02-11","close":10980.0},{"date":"2026-02-12","close":11130.0},{"date":"2026-02-13","close":10950.0},{"date":"2026-02-19","close":11840.0},{"date":"2026-02-20","close":12970.0},{"date":"2026-02-23","close":13480.0},{"date":"2026-02-24","close":12680.0},{"date":"2026-02-25","close":12210.0},{"date":"2026-02-26","close":12200.0},{"date":"2026-02-27","close":12300.0},{"date":"2026-03-03","close":11100.0},{"date":"2026-03-04","close":9230.0},{"date":"2026-03-05","close":10340.0},{"date":"2026-03-06","close":10200.0},{"date":"2026-03-09","close":9650.0},{"date":"2026-03-10","close":10160.0},{"date":"2026-03-11","close":10450.0},{"date":"2026-03-12","close":10620.0},{"date":"2026-03-13","close":11180.0},{"date":"2026-03-16","close":10990.0},{"date":"2026-03-17","close":10860.0},{"date":"2026-03-18","close":10910.0},{"date":"2026-03-19","close":10750.0},{"date":"2026-03-20","close":10930.0},{"date":"2026-03-23","close":10340.0},{"date":"2026-03-24","close":10520.0},{"date":"2026-03-25","close":10740.0},{"date":"2026-03-26","close":10610.0},{"date":"2026-03-27","close":10510.0},{"date":"2026-03-30","close":10060.0},{"date":"2026-03-31","close":9810.0},{"date":"2026-04-01","close":10550.0},{"date":"2026-04-02","close":10050.0},{"date":"2026-04-03","close":10410.0},{"date":"2026-04-06","close":10450.0},{"date":"2026-04-07","close":10270.0},{"date":"2026-04-08","close":10840.0},{"date":"2026-04-09","close":10640.0},{"date":"2026-04-10","close":10880.0},{"date":"2026-04-13","close":10680.0},{"date":"2026-04-14","close":10940.0},{"date":"2026-04-15","close":11200.0},{"date":"2026-04-16","close":11130.0},{"date":"2026-04-17","close":12100.0},{"date":"2026-04-20","close":12190.0},{"date":"2026-04-21","close":13010.0},{"date":"2026-04-22","close":15790.0},{"date":"2026-04-23","close":15780.0},{"date":"2026-04-24","close":16570.0},{"date":"2026-04-27","close":16900.0},{"date":"2026-04-28","close":16120.0},{"date":"2026-04-29","close":16260.0},{"date":"2026-04-30","close":15860.0},{"date":"2026-05-04","close":15880.0},{"date":"2026-05-06","close":15900.0},{"date":"2026-05-07","close":15650.0},{"date":"2026-05-08","close":15180.0},{"date":"2026-05-11","close":15010.0},{"date":"2026-05-12","close":13920.0},{"date":"2026-05-13","close":13650.0},{"date":"2026-05-14","close":13200.0},{"date":"2026-05-15","close":12810.0},{"date":"2026-05-18","close":12490.0},{"date":"2026-05-19","close":12090.0},{"date":"2026-05-20","close":11630.0},{"date":"2026-05-21","close":12440.0},{"date":"2026-05-22","close":12740.0},{"date":"2026-05-26","close":12890.0},{"date":"2026-05-27","close":12100.0},{"date":"2026-05-28","close":11650.0},{"date":"2026-05-29","close":11010.0},{"date":"2026-06-01","close":10540.0},{"date":"2026-06-02","close":10450.0},{"date":"2026-06-04","close":10750.0},{"date":"2026-06-05","close":10210.0},{"date":"2026-06-08","close":9600.0},{"date":"2026-06-09","close":9950.0},{"date":"2026-06-10","close":10050.0},{"date":"2026-06-11","close":9940.0},{"date":"2026-06-12","close":10230.0},{"date":"2026-06-15","close":10700.0},{"date":"2026-06-16","close":11110.0},{"date":"2026-06-17","close":11190.0},{"date":"2026-06-18","close":10630.0},{"date":"2026-06-19","close":10130.0},{"date":"2026-06-22","close":10020.0},{"date":"2026-06-23","close":9140.0},{"date":"2026-06-24","close":9130.0},{"date":"2026-06-25","close":8860.0},{"date":"2026-06-26","close":8360.0},{"date":"2026-06-29","close":9140.0},{"date":"2026-06-30","close":8860.0},{"date":"2026-07-01","close":9180.0},{"date":"2026-07-02","close":8750.0},{"date":"2026-07-03","close":9000.0},{"date":"2026-07-06","close":9030.0},{"date":"2026-07-07","close":8560.0},{"date":"2026-07-08","close":8240.0},{"date":"2026-07-09","close":8150.0},{"date":"2026-07-10","close":8740.0},{"date":"2026-07-13","close":8300.0},{"date":"2026-07-14","close":8200.0},{"date":"2026-07-15","close":8590.0},{"date":"2026-07-16","close":8330.0},{"date":"2026-07-20","close":8690.0},{"date":"2026-07-21","close":9240.0},{"date":"2026-07-22","close":9260.0},{"date":"2026-07-23","close":9290.0},{"date":"2026-07-24","close":9570.0},{"date":"2026-07-27","close":8960.0},{"date":"2026-07-28","close":7900.0},{"date":"2026-07-29","close":7240.0},{"date":"2026-07-30","close":7230.0},{"date":"2026-07-31","close":7940.0},{"date":"2026-08-03","close":7870.0},{"date":"2026-08-04","close":8410.0},{"date":"2026-08-05","close":8970.0},{"date":"2026-08-06","close":8800.0},{"date":"2026-08-07","close":8580.0},{"date":"2026-08-10","close":9150.0},{"date":"2026-08-11","close":9000.0},{"date":"2026-08-12","close":9110.0},{"date":"2026-08-13","close":8980.0},{"date":"2026-08-14","close":8620.0},{"date":"2026-08-18","close":8210.0},{"date":"2026-08-19","close":7800.0},{"date":"2026-08-20","close":7840.0},{"date":"2026-08-21","close":7430.0},{"date":"2026-08-24","close":7540.0},{"date":"2026-08-25","close":7700.0},{"date":"2026-08-26","close":7890.0},{"date":"2026-08-27","close":7850.0},{"date":"2026-08-28","close":7820.0},{"date":"2026-08-31","close":7790.0},{"date":"2026-09-01","close":7710.0},{"date":"2026-09-02","close":7310.0},{"date":"2026-09-03","close":7410.0},{"date":"2026-09-04","close":7520.0},{"date":"2026-09-07","close":7660.0},{"date":"2026-09-08","close":7620.0},{"date":"2026-09-09","close":7720.0},{"date":"2026-09-10","close":7840.0},{"date":"2026-09-11","close":7900.0},{"date":"2026-09-14","close":7920.0},{"date":"2026-09-15","close":7820.0},{"date":"2026-09-16","close":7700.0},{"date":"2026-09-17","close":8050.0},{"date":"2026-09-18","close":8010.0},{"date":"2026-09-21","close":7940.0},{"date":"2026-09-22","close":7850.0},{"date":"2026-09-23","close":7590.0},{"date":"2026-09-28","close":7650.0},{"date":"2026-09-29","close":7530.0},{"date":"2026-09-30","close":7690.0},{"date":"2026-10-01","close":7920.0},{"date":"2026-10-02","close":7950.0},{"date":"2026-10-06","close":7900.0},{"date":"2026-10-07","close":7780.0},{"date":"2026-10-08","close":7580.0},{"date":"2026-10-12","close":7230.0},{"date":"2026-10-13","close":7110.0},{"date":"2026-10-14","close":7350.0},{"date":"2026-10-15","close":6700.0},{"date":"2026-10-16","close":6920.0},{"date":"2026-10-19","close":7030.0},{"date":"2026-10-20","close":7000.0},{"date":"2026-10-21","close":6600.0},{"date":"2026-10-22","close":6420.0},{"date":"2026-10-23","close":6200.0}],"chart_data":[{"date":"2024-10-23","open":4462,"high":4541,"low":4428,"close":4454,"volume":57799,"rsi_14":69.48,"sma_20":4985.0,"sma_60":5223.92,"sma_120":5448.71},{"date":"2024-10-24","open":4471,"high":4550,"low":4428,"close":4462,"volume":60781,"rsi_14":70.78,"sma_20":4994.75,"sma_60":5214.58,"sma_120":5443.29},{"date":"2024-10-25","open":4428,"high":4515,"low":4223,"close":4253,"volume":92036,"rsi_14":56.77,"sma_20":4992.75,"sma_60":5203.08,"sma_120":5436.12},{"date":"2024-10-28","open":4253,"high":4436,"low":4188,"close":4244,"volume":80683,"rsi_14":51.43,"sma_20":4991.25,"sma_60":5194.08,"sma_120":5428.29},{"date":"2024-10-29","open":4244,"high":4332,"low":4192,"close":4249,"volume":31105,"rsi_14":50.87,"sma_20":4987.75,"sma_60":5173.0,"sma_120":5420.0},{"date":"2024-10-30","open":4279,"high":4279,"low":4218,"close":4218,"volume":43299,"rsi_14":40.65,"sma_20":4989.25,"sma_60":5152.5,"sma_120":5413.25},{"date":"2024-10-31","open":4192,"high":4292,"low":4157,"close":4192,"volume":31203,"rsi_14":42.0,"sma_20":4989.25,"sma_60":5130.83,"sma_120":5404.92},{"date":"2024-11-01","open":4197,"high":4210,"low":4083,"close":4114,"volume":54110,"rsi_14":23.91,"sma_20":4985.25,"sma_60":5107.83,"sma_120":5396.67},{"date":"2024-11-04","open":4149,"high":4149,"low":4018,"close":4092,"volume":45197,"rsi_14":14.73,"sma_20":4982.5,"sma_60":5082.08,"sma_120":5387.29},{"date":"2024-11-05","open":4118,"high":4149,"low":4061,"close":4079,"volume":67288,"rsi_14":14.39,"sma_20":4974.25,"sma_60":5061.75,"sma_120":5377.62},{"date":"2024-11-06","open":4122,"high":4175,"low":4066,"close":4175,"volume":46211,"rsi_14":22.6,"sma_20":4970.75,"sma_60":5055.25,"sma_120":5368.96},{"date":"2024-11-07","open":4175,"high":4523,"low":4162,"close":4410,"volume":198508,"rsi_14":43.94,"sma_20":4974.5,"sma_60":5045.25,"sma_120":5361.96},{"date":"2024-11-08","open":4436,"high":4532,"low":4353,"close":4515,"volume":103264,"rsi_14":48.13,"sma_20":4987.0,"sma_60":5037.92,"sma_120":5353.04},{"date":"2024-11-11","open":4645,"high":4733,"low":4576,"close":4698,"volume":180114,"rsi_14":60.42,"sma_20":5002.5,"sma_60":5033.08,"sma_120":5344.62},{"date":"2024-11-12","open":4724,"high":4724,"low":4471,"close":4506,"volume":123512,"rsi_14":52.16,"sma_20":5003.5,"sma_60":5021.92,"sma_120":5336.96},{"date":"2024-11-13","open":4462,"high":4532,"low":4349,"close":4532,"volume":82095,"rsi_14":52.84,"sma_20":5006.0,"sma_60":5010.58,"sma_120":5330.79},{"date":"2024-11-14","open":4550,"high":4706,"low":4523,"close":4558,"volume":81303,"rsi_14":64.58,"sma_20":5008.0,"sma_60":5001.75,"sma_120":5324.21},{"date":"2024-11-15","open":4558,"high":4558,"low":4349,"close":4428,"volume":89529,"rsi_14":57.84,"sma_20":5003.0,"sma_60":4989.42,"sma_120":5317.21},{"date":"2024-11-18","open":4384,"high":4611,"low":4384,"close":4445,"volume":47471,"rsi_14":58.3,"sma_20":4997.0,"sma_60":4982.75,"sma_120":5312.21},{"date":"2024-11-19","open":4454,"high":4593,"low":4367,"close":4489,"volume":78970,"rsi_14":61.31,"sma_20":4997.5,"sma_60":4977.08,"sma_120":5308.04},{"date":"2024-11-20","open":4489,"high":4637,"low":4445,"close":4558,"volume":69275,"rsi_14":64.79,"sma_20":5003.5,"sma_60":4972.25,"sma_120":5302.88},{"date":"2024-11-21","open":4558,"high":4619,"low":4436,"close":4515,"volume":47242,"rsi_14":66.67,"sma_20":5006.5,"sma_60":4968.75,"sma_120":5298.88},{"date":"2024-11-22","open":4576,"high":4715,"low":4506,"close":4637,"volume":140449,"rsi_14":70.9,"sma_20":5028.5,"sma_60":4971.08,"sma_120":5297.79},{"date":"2024-11-25","open":4680,"high":5090,"low":4680,"close":4994,"volume":487664,"rsi_14":77.78,"sma_20":5071.5,"sma_60":4981.25,"sma_120":5300.46},{"date":"2024-11-26","open":4994,"high":5099,"low":4863,"close":5038,"volume":209516,"rsi_14":77.05,"sma_20":5116.75,"sma_60":4993.58,"sma_120":5304.04},{"date":"2024-11-27","open":5107,"high":5107,"low":4863,"close":4889,"volume":126596,"rsi_14":65.9,"sma_20":5155.25,"sma_60":5001.42,"sma_120":5304.29},{"date":"2024-11-28","open":4942,"high":4994,"low":4750,"close":4846,"volume":144723,"rsi_14":61.45,"sma_20":5192.75,"sma_60":5008.92,"sma_120":5304.21},{"date":"2024-11-29","open":4855,"high":5133,"low":4715,"close":5003,"volume":260012,"rsi_14":60.74,"sma_20":5243.75,"sma_60":5019.92,"sma_120":5306.71},{"date":"2024-12-02","open":5003,"high":5125,"low":4802,"close":4872,"volume":137975,"rsi_14":63.46,"sma_20":5288.5,"sma_60":5026.42,"sma_120":5307.96},{"date":"2024-12-03","open":4872,"high":4924,"low":4794,"close":4863,"volume":56993,"rsi_14":62.34,"sma_20":5333.5,"sma_60":5033.92,"sma_120":5309.79},{"date":"2024-12-04","open":4715,"high":4933,"low":4689,"close":4698,"volume":179115,"rsi_14":54.71,"sma_20":5363.5,"sma_60":5040.42,"sma_120":5309.88},{"date":"2024-12-05","open":4741,"high":4741,"low":4489,"close":4541,"volume":74048,"rsi_14":53.76,"sma_20":5371.0,"sma_60":5047.25,"sma_120":5308.46},{"date":"2024-12-06","open":4619,"high":4619,"low":4358,"close":4515,"volume":112980,"rsi_14":52.3,"sma_20":5371.0,"sma_60":5056.92,"sma_120":5306.79},{"date":"2024-12-09","open":4375,"high":4558,"low":4319,"close":4454,"volume":106688,"rsi_14":48.86,"sma_20":5357.0,"sma_60":5067.08,"sma_120":5303.62},{"date":"2024-12-10","open":4567,"high":4767,"low":4480,"close":4706,"volume":108987,"rsi_14":54.31,"sma_20":5368.5,"sma_60":5080.67,"sma_120":5301.62},{"date":"2024-12-11","open":4706,"high":4916,"low":4497,"close":4889,"volume":90303,"rsi_14":60.09,"sma_20":5389.0,"sma_60":5097.67,"sma_120":5301.62},{"date":"2024-12-12","open":4942,"high":5029,"low":4811,"close":4959,"volume":86323,"rsi_14":58.94,"sma_20":5412.0,"sma_60":5115.58,"sma_120":5302.21},{"date":"2024-12-13","open":4889,"high":5125,"low":4863,"close":5081,"volume":134782,"rsi_14":52.78,"sma_20":5449.5,"sma_60":5133.0,"sma_120":5302.21},{"date":"2024-12-16","open":5055,"high":5133,"low":4950,"close":5020,"volume":113925,"rsi_14":49.45,"sma_20":5482.5,"sma_60":5147.42,"sma_120":5303.04},{"date":"2024-12-17","open":5125,"high":5125,"low":4924,"close":4942,"volume":110334,"rsi_14":51.72,"sma_20":5508.5,"sma_60":5160.67,"sma_120":5303.96},{"date":"2024-12-18","open":5003,"high":5177,"low":4942,"close":5064,"volume":182987,"rsi_14":56.83,"sma_20":5537.5,"sma_60":5175.33,"sma_120":5303.96},{"date":"2024-12-19","open":4881,"high":5247,"low":4881,"close":5125,"volume":135068,"rsi_14":54.07,"sma_20":5572.5,"sma_60":5191.25,"sma_120":5303.46},{"date":"2024-12-20","open":5186,"high":5404,"low":5099,"close":5099,"volume":340376,"rsi_14":58.13,"sma_20":5599.0,"sma_60":5206.75,"sma_120":5304.04},{"date":"2024-12-23","open":5133,"high":5247,"low":5081,"close":5142,"volume":135548,"rsi_14":59.76,"sma_20":5607.5,"sma_60":5223.42,"sma_120":5304.79},{"date":"2024-12-24","open":5221,"high":5256,"low":5011,"close":5142,"volume":139236,"rsi_14":67.59,"sma_20":5613.5,"sma_60":5239.33,"sma_120":5306.62},{"date":"2024-12-26","open":5212,"high":5343,"low":5168,"close":5212,"volume":208405,"rsi_14":78.52,"sma_20":5632.0,"sma_60":5258.83,"sma_120":5308.96},{"date":"2024-12-27","open":5331,"high":5506,"low":5258,"close":5368,"volume":189569,"rsi_14":73.1,"sma_20":5646.5,"sma_60":5276.17,"sma_120":5310.54},{"date":"2024-12-30","open":5359,"high":5377,"low":5212,"close":5267,"volume":63047,"rsi_14":71.14,"sma_20":5646.5,"sma_60":5291.83,"sma_120":5312.04},{"date":"2025-01-02","open":5239,"high":5506,"low":5230,"close":5313,"volume":175312,"rsi_14":65.6,"sma_20":5656.5,"sma_60":5309.17,"sma_120":5314.38},{"date":"2025-01-03","open":5313,"high":5423,"low":4955,"close":5001,"volume":143084,"rsi_14":44.2,"sma_20":5650.0,"sma_60":5319.25,"sma_120":5314.79},{"date":"2025-01-06","open":5001,"high":5102,"low":4946,"close":5074,"volume":40192,"rsi_14":44.2,"sma_20":5657.0,"sma_60":5330.42,"sma_120":5315.29},{"date":"2025-01-07","open":5065,"high":5295,"low":5047,"close":5221,"volume":80047,"rsi_14":45.0,"sma_20":5681.0,"sma_60":5342.17,"sma_120":5317.54},{"date":"2025-01-08","open":5423,"high":5588,"low":5276,"close":5478,"volume":274548,"rsi_14":56.52,"sma_20":5720.5,"sma_60":5359.5,"sma_120":5321.29},{"date":"2025-01-09","open":5515,"high":5515,"low":5295,"close":5441,"volume":121384,"rsi_14":58.33,"sma_20":5761.5,"sma_60":5373.67,"sma_120":5325.12},{"date":"2025-01-10","open":5487,"high":5680,"low":5340,"close":5671,"volume":297624,"rsi_14":61.08,"sma_20":5800.5,"sma_60":5390.83,"sma_120":5331.79},{"date":"2025-01-13","open":5735,"high":5827,"low":5487,"close":5643,"volume":267373,"rsi_14":58.28,"sma_20":5827.5,"sma_60":5407.5,"sma_120":5337.54},{"date":"2025-01-14","open":5616,"high":5928,"low":5616,"close":5845,"volume":329803,"rsi_14":64.29,"sma_20":5861.5,"sma_60":5427.17,"sma_120":5343.04},{"date":"2025-01-15","open":5845,"high":7249,"low":5827,"close":6809,"volume":4829113,"rsi_14":76.95,"sma_20":5941.0,"sma_60":5464.5,"sma_120":5356.12},{"date":"2025-01-16","open":6818,"high":6854,"low":6497,"close":6570,"volume":830141,"rsi_14":70.45,"sma_20":6011.0,"sma_60":5496.83,"sma_120":5367.04},{"date":"2025-01-17","open":6607,"high":6873,"low":6451,"close":6864,"volume":822213,"rsi_14":72.59,"sma_20":6101.5,"sma_60":5535.83,"sma_120":5383.29},{"date":"2025-01-20","open":6864,"high":7075,"low":6607,"close":6634,"volume":818544,"rsi_14":70.06,"sma_20":6172.5,"sma_60":5571.17,"sma_120":5397.54},{"date":"2025-01-21","open":6552,"high":6974,"low":6524,"close":6974,"volume":496778,"rsi_14":75.14,"sma_20":6258.5,"sma_60":5612.5,"sma_120":5413.54},{"date":"2025-01-22","open":7065,"high":7065,"low":6781,"close":6790,"volume":388954,"rsi_14":70.91,"sma_20":6336.0,"sma_60":5654.5,"sma_120":5428.79},{"date":"2025-01-23","open":6790,"high":6854,"low":6313,"close":6442,"volume":488329,"rsi_14":70.18,"sma_20":6392.0,"sma_60":5690.33,"sma_120":5442.21},{"date":"2025-01-24","open":6432,"high":6772,"low":6359,"close":6753,"volume":289498,"rsi_14":72.05,"sma_20":6465.0,"sma_60":5731.75,"sma_120":5452.38},{"date":"2025-01-31","open":6753,"high":6909,"low":6451,"close":6561,"volume":226728,"rsi_14":67.38,"sma_20":6523.5,"sma_60":5770.25,"sma_120":5461.38},{"date":"2025-02-03","open":6698,"high":6698,"low":6377,"close":6414,"volume":181779,"rsi_14":62.5,"sma_20":6580.5,"sma_60":5806.58,"sma_120":5468.71},{"date":"2025-02-04","open":6423,"high":6799,"low":6423,"close":6717,"volume":242337,"rsi_14":65.9,"sma_20":6659.5,"sma_60":5849.92,"sma_120":5478.88},{"date":"2025-02-05","open":6744,"high":6753,"low":6423,"close":6561,"volume":179948,"rsi_14":61.31,"sma_20":6727.5,"sma_60":5890.83,"sma_120":5486.46},{"date":"2025-02-06","open":6561,"high":6698,"low":6276,"close":6396,"volume":322566,"rsi_14":59.23,"sma_20":6803.5,"sma_60":5929.0,"sma_120":5495.38},{"date":"2025-02-07","open":6423,"high":6423,"low":6047,"close":6102,"volume":320671,"rsi_14":53.08,"sma_20":6859.5,"sma_60":5960.0,"sma_120":5507.62},{"date":"2025-02-10","open":6029,"high":6276,"low":5900,"close":5909,"volume":255167,"rsi_14":36.76,"sma_20":6897.0,"sma_60":5983.0,"sma_120":5514.12},{"date":"2025-02-11","open":5873,"high":6157,"low":5873,"close":6074,"volume":172209,"rsi_14":42.54,"sma_20":6929.5,"sma_60":6007.0,"sma_120":5522.46},{"date":"2025-02-12","open":6157,"high":6451,"low":6010,"close":6359,"volume":241363,"rsi_14":42.38,"sma_20":6979.5,"sma_60":6032.67,"sma_120":5532.88},{"date":"2025-02-13","open":6331,"high":6442,"low":6212,"close":6368,"volume":133682,"rsi_14":45.7,"sma_20":7017.5,"sma_60":6062.17,"sma_120":5542.04},{"date":"2025-02-14","open":6377,"high":6414,"low":5964,"close":6029,"volume":182544,"rsi_14":34.72,"sma_20":7038.5,"sma_60":6085.0,"sma_120":5547.79},{"date":"2025-02-17","open":5983,"high":6221,"low":5909,"close":6166,"volume":207921,"rsi_14":39.76,"sma_20":7056.0,"sma_60":6109.83,"sma_120":5555.79},{"date":"2025-02-18","open":6130,"high":6148,"low":5909,"close":6010,"volume":216357,"rsi_14":42.44,"sma_20":7012.5,"sma_60":6134.33,"sma_120":5561.88},{"date":"2025-02-19","open":6065,"high":6322,"low":5928,"close":6166,"volume":197969,"rsi_14":39.12,"sma_20":6990.5,"sma_60":6161.33,"sma_120":5572.04},{"date":"2025-02-20","open":6175,"high":6212,"low":5698,"close":5974,"volume":370657,"rsi_14":39.12,"sma_20":6942.0,"sma_60":6184.0,"sma_120":5580.54},{"date":"2025-02-21","open":5918,"high":6148,"low":5781,"close":6084,"volume":209929,"rsi_14":43.79,"sma_20":6912.0,"sma_60":6207.33,"sma_120":5589.79},{"date":"2025-02-24","open":6019,"high":6240,"low":5873,"close":6001,"volume":123962,"rsi_14":35.34,"sma_20":6859.0,"sma_60":6230.0,"sma_120":5599.38},{"date":"2025-02-25","open":5964,"high":6139,"low":5891,"close":6139,"volume":155553,"rsi_14":41.29,"sma_20":6823.5,"sma_60":6252.83,"sma_120":5611.96},{"date":"2025-02-26","open":6139,"high":6258,"low":5882,"close":6056,"volume":184706,"rsi_14":42.75,"sma_20":6802.5,"sma_60":6267.33,"sma_120":5624.29},{"date":"2025-02-27","open":6065,"high":6249,"low":6038,"close":6221,"volume":167364,"rsi_14":52.7,"sma_20":6773.5,"sma_60":6284.0,"sma_120":5638.79},{"date":"2025-02-28","open":6203,"high":6203,"low":5928,"close":6139,"volume":197403,"rsi_14":55.46,"sma_20":6750.5,"sma_60":6302.0,"sma_120":5651.71},{"date":"2025-03-04","open":6139,"high":6414,"low":6093,"close":6221,"volume":222385,"rsi_14":53.64,"sma_20":6740.0,"sma_60":6322.33,"sma_120":5665.62},{"date":"2025-03-05","open":6212,"high":6497,"low":6056,"close":6423,"volume":287353,"rsi_14":51.66,"sma_20":6724.0,"sma_60":6343.33,"sma_120":5681.62},{"date":"2025-03-06","open":6442,"high":6460,"low":6240,"close":6240,"volume":154212,"rsi_14":46.96,"sma_20":6706.5,"sma_60":6363.5,"sma_120":5694.96},{"date":"2025-03-07","open":6240,"high":6240,"low":5992,"close":6001,"volume":132139,"rsi_14":49.32,"sma_20":6685.0,"sma_60":6379.5,"sma_120":5706.71},{"date":"2025-03-10","open":6010,"high":6276,"low":5873,"close":6185,"volume":153519,"rsi_14":50.45,"sma_20":6689.5,"sma_60":6402.0,"sma_120":5721.21},{"date":"2025-03-11","open":5992,"high":6120,"low":5909,"close":5946,"volume":95191,"rsi_14":48.5,"sma_20":6691.5,"sma_60":6423.17,"sma_120":5735.21},{"date":"2025-03-12","open":5955,"high":6194,"low":5790,"close":5836,"volume":254039,"rsi_14":42.11,"sma_20":6678.5,"sma_60":6442.83,"sma_120":5749.88},{"date":"2025-03-13","open":5845,"high":6212,"low":5799,"close":5818,"volume":248928,"rsi_14":45.93,"sma_20":6649.0,"sma_60":6463.33,"sma_120":5765.21},{"date":"2025-03-14","open":5818,"high":5863,"low":5671,"close":5790,"volume":79361,"rsi_14":42.0,"sma_20":6617.5,"sma_60":6478.5,"sma_120":5779.58},{"date":"2025-03-17","open":5772,"high":5882,"low":5707,"close":5790,"volume":60755,"rsi_14":43.98,"sma_20":6604.5,"sma_60":6490.17,"sma_120":5793.92},{"date":"2025-03-18","open":5790,"high":6854,"low":5790,"close":6230,"volume":3624355,"rsi_14":52.23,"sma_20":6608.0,"sma_60":6508.5,"sma_120":5812.04},{"date":"2025-03-19","open":6230,"high":6230,"low":6010,"close":6029,"volume":239982,"rsi_14":49.37,"sma_20":6609.0,"sma_60":6520.83,"sma_120":5826.92},{"date":"2025-03-20","open":6056,"high":6157,"low":5799,"close":6001,"volume":248588,"rsi_14":44.59,"sma_20":6600.0,"sma_60":6533.83,"sma_120":5840.62},{"date":"2025-03-21","open":5946,"high":5992,"low":5772,"close":5873,"volume":165877,"rsi_14":43.61,"sma_20":6594.5,"sma_60":6546.0,"sma_120":5853.33},{"date":"2025-03-24","open":5808,"high":5863,"low":5707,"close":5717,"volume":102986,"rsi_14":38.3,"sma_20":6574.5,"sma_60":6553.0,"sma_120":5864.17},{"date":"2025-03-25","open":5717,"high":5974,"low":5395,"close":5432,"volume":250880,"rsi_14":27.87,"sma_20":6543.5,"sma_60":6553.67,"sma_120":5872.46},{"date":"2025-03-26","open":5451,"high":5570,"low":5166,"close":5561,"volume":955753,"rsi_14":34.45,"sma_20":6512.0,"sma_60":6557.17,"sma_120":5881.96},{"date":"2025-03-27","open":5561,"high":5854,"low":5515,"close":5570,"volume":191375,"rsi_14":38.97,"sma_20":6485.5,"sma_60":6560.0,"sma_120":5891.71},{"date":"2025-03-28","open":5570,"high":5570,"low":5405,"close":5405,"volume":76039,"rsi_14":29.86,"sma_20":6441.0,"sma_60":6559.83,"sma_120":5899.58},{"date":"2025-03-31","open":5359,"high":5506,"low":5285,"close":5285,"volume":108828,"rsi_14":31.82,"sma_20":6394.5,"sma_60":6556.17,"sma_120":5907.5},{"date":"2025-04-01","open":5331,"high":5570,"low":5331,"close":5561,"volume":101180,"rsi_14":43.06,"sma_20":6358.5,"sma_60":6559.67,"sma_120":5917.92},{"date":"2025-04-02","open":5533,"high":5588,"low":5405,"close":5478,"volume":87651,"rsi_14":41.7,"sma_20":6307.0,"sma_60":6563.5,"sma_120":5927.67},{"date":"2025-04-03","open":5469,"high":5506,"low":5359,"close":5395,"volume":67855,"rsi_14":40.61,"sma_20":6261.0,"sma_60":6565.0,"sma_120":5937.08},{"date":"2025-04-04","open":5295,"high":5588,"low":5249,"close":5469,"volume":105560,"rsi_14":42.62,"sma_20":6232.0,"sma_60":6573.5,"sma_120":5946.38},{"date":"2025-04-07","open":5368,"high":5368,"low":5001,"close":5001,"volume":150231,"rsi_14":22.08,"sma_20":6167.5,"sma_60":6572.17,"sma_120":5951.29},{"date":"2025-04-08","open":5102,"high":5276,"low":5102,"close":5221,"volume":59885,"rsi_14":31.82,"sma_20":6128.0,"sma_60":6572.17,"sma_120":5957.17},{"date":"2025-04-09","open":5184,"high":5267,"low":5047,"close":5102,"volume":75856,"rsi_14":30.56,"sma_20":6088.0,"sma_60":6565.33,"sma_120":5962.42},{"date":"2025-04-10","open":5405,"high":5478,"low":5249,"close":5386,"volume":77615,"rsi_14":40.15,"sma_20":6064.5,"sma_60":6564.33,"sma_120":5969.0},{"date":"2025-04-11","open":5386,"high":5882,"low":5386,"close":5827,"volume":267701,"rsi_14":52.0,"sma_20":6066.5,"sma_60":6567.17,"sma_120":5979.0},{"date":"2025-04-14","open":5955,"high":5964,"low":5753,"close":5854,"volume":164186,"rsi_14":58.46,"sma_20":6070.0,"sma_60":6571.0,"sma_120":5989.25},{"date":"2025-04-15","open":5891,"high":5946,"low":5827,"close":5873,"volume":71670,"rsi_14":56.54,"sma_20":6050.5,"sma_60":6571.5,"sma_120":5999.33},{"date":"2025-04-16","open":5873,"high":5909,"low":5689,"close":5717,"volume":93202,"rsi_14":52.9,"sma_20":6033.5,"sma_60":6551.67,"sma_120":6008.08},{"date":"2025-04-17","open":5717,"high":5845,"low":5717,"close":5808,"volume":59993,"rsi_14":58.21,"sma_20":6023.0,"sma_60":6537.83,"sma_120":6017.33},{"date":"2025-04-18","open":5918,"high":5918,"low":5662,"close":5698,"volume":48181,"rsi_14":58.43,"sma_20":6013.5,"sma_60":6516.67,"sma_120":6026.25},{"date":"2025-04-21","open":5799,"high":5799,"low":5551,"close":5606,"volume":72716,"rsi_14":51.01,"sma_20":6007.5,"sma_60":6498.0,"sma_120":6034.58},{"date":"2025-04-22","open":5524,"high":5762,"low":5524,"close":5707,"volume":56084,"rsi_14":55.02,"sma_20":6022.5,"sma_60":6475.0,"sma_120":6043.75},{"date":"2025-04-23","open":5735,"high":5790,"low":5671,"close":5744,"volume":65073,"rsi_14":57.79,"sma_20":6032.5,"sma_60":6456.0,"sma_120":6055.25},{"date":"2025-04-24","open":5744,"high":6001,"low":5643,"close":5955,"volume":158224,"rsi_14":60.23,"sma_20":6053.5,"sma_60":6447.17,"sma_120":6068.75},{"date":"2025-04-25","open":5992,"high":6588,"low":5918,"close":6240,"volume":974328,"rsi_14":78.24,"sma_20":6099.0,"sma_60":6437.83,"sma_120":6084.79},{"date":"2025-04-28","open":6313,"high":6405,"low":6001,"close":6102,"volume":232241,"rsi_14":70.87,"sma_20":6143.5,"sma_60":6429.5,"sma_120":6099.88},{"date":"2025-04-29","open":6074,"high":6102,"low":5854,"close":6093,"volume":134400,"rsi_14":74.77,"sma_20":6172.5,"sma_60":6423.67,"sma_120":6115.12},{"date":"2025-04-30","open":6102,"high":6166,"low":5909,"close":5955,"volume":67297,"rsi_14":65.35,"sma_20":6198.5,"sma_60":6409.83,"sma_120":6129.88},{"date":"2025-05-02","open":5909,"high":6065,"low":5909,"close":6010,"volume":89565,"rsi_14":56.25,"sma_20":6232.0,"sma_60":6399.83,"sma_120":6145.33},{"date":"2025-05-07","open":6056,"high":6432,"low":6010,"close":6386,"volume":297282,"rsi_14":64.65,"sma_20":6282.0,"sma_60":6399.67,"sma_120":6164.33},{"date":"2025-05-08","open":6295,"high":6432,"low":6148,"close":6322,"volume":157713,"rsi_14":62.07,"sma_20":6354.0,"sma_60":6403.67,"sma_120":6181.83},{"date":"2025-05-09","open":6359,"high":6524,"low":6240,"close":6304,"volume":113831,"rsi_14":67.02,"sma_20":6413.0,"sma_60":6410.83,"sma_120":6196.92},{"date":"2025-05-12","open":6432,"high":6432,"low":6056,"close":6056,"volume":214123,"rsi_14":56.59,"sma_20":6465.0,"sma_60":6410.5,"sma_120":6208.75},{"date":"2025-05-13","open":6001,"high":6212,"low":5992,"close":6148,"volume":47302,"rsi_14":62.07,"sma_20":6506.5,"sma_60":6406.67,"sma_120":6219.67},{"date":"2025-05-14","open":6093,"high":6322,"low":6093,"close":6267,"volume":118058,"rsi_14":67.48,"sma_20":6530.5,"sma_60":6404.83,"sma_120":6233.5},{"date":"2025-05-15","open":6267,"high":6295,"low":6084,"close":6267,"volume":113439,"rsi_14":65.64,"sma_20":6553.0,"sma_60":6409.17,"sma_120":6247.08},{"date":"2025-05-16","open":5946,"high":5946,"low":5395,"close":5405,"volume":821648,"rsi_14":43.51,"sma_20":6527.5,"sma_60":6395.33,"sma_120":6252.58},{"date":"2025-05-19","open":5551,"high":5662,"low":5506,"close":5506,"volume":241937,"rsi_14":41.03,"sma_20":6516.0,"sma_60":6386.17,"sma_120":6260.25},{"date":"2025-05-20","open":5515,"high":5597,"low":5487,"close":5506,"volume":3321551,"rsi_14":33.47,"sma_20":6499.5,"sma_60":6374.17,"sma_120":6267.75},{"date":"2025-05-21","open":5506,"high":6185,"low":5506,"close":6001,"volume":661461,"rsi_14":48.04,"sma_20":6516.0,"sma_60":6374.67,"sma_120":6279.33},{"date":"2025-05-22","open":6047,"high":6084,"low":5873,"close":5964,"volume":118494,"rsi_14":47.54,"sma_20":6535.5,"sma_60":6372.5,"sma_120":6289.92},{"date":"2025-05-23","open":5964,"high":6056,"low":5808,"close":5900,"volume":135796,"rsi_14":48.91,"sma_20":6546.0,"sma_60":6370.67,"sma_120":6300.33},{"date":"2025-05-26","open":5964,"high":6148,"low":5845,"close":6111,"volume":196895,"rsi_14":51.88,"sma_20":6566.0,"sma_60":6370.17,"sma_120":6311.5},{"date":"2025-05-27","open":6267,"high":6368,"low":5928,"close":5964,"volume":314179,"rsi_14":41.42,"sma_20":6566.5,"sma_60":6368.5,"sma_120":6317.92},{"date":"2025-05-28","open":6065,"high":6120,"low":5836,"close":5873,"volume":234680,"rsi_14":40.96,"sma_20":6546.5,"sma_60":6362.17,"sma_120":6323.08},{"date":"2025-05-29","open":5873,"high":6047,"low":5863,"close":6038,"volume":253827,"rsi_14":44.95,"sma_20":6543.0,"sma_60":6360.33,"sma_120":6331.17},{"date":"2025-05-30","open":6153,"high":6153,"low":5874,"close":5942,"volume":457406,"rsi_14":43.0,"sma_20":6520.0,"sma_60":6350.33,"sma_120":6336.33},{"date":"2025-06-02","open":5942,"high":5942,"low":5720,"close":5817,"volume":212665,"rsi_14":39.27,"sma_20":6498.0,"sma_60":6334.5,"sma_120":6338.92},{"date":"2025-06-04","open":5817,"high":5999,"low":5759,"close":5980,"volume":135417,"rsi_14":40.07,"sma_20":6481.5,"sma_60":6324.83,"sma_120":6344.17},{"date":"2025-06-05","open":5942,"high":6076,"low":5932,"close":5990,"volume":129838,"rsi_14":40.26,"sma_20":6445.0,"sma_60":6319.67,"sma_120":6349.58},{"date":"2025-06-09","open":6057,"high":6432,"low":5999,"close":6297,"volume":421285,"rsi_14":63.41,"sma_20":6428.0,"sma_60":6316.5,"sma_120":6359.25},{"date":"2025-06-10","open":6297,"high":6413,"low":6211,"close":6269,"volume":105652,"rsi_14":60.92,"sma_20":6410.5,"sma_60":6317.17,"sma_120":6370.17},{"date":"2025-06-11","open":6278,"high":6442,"low":6163,"close":6442,"volume":144822,"rsi_14":63.67,"sma_20":6415.5,"sma_60":6322.83,"sma_120":6382.83},{"date":"2025-06-12","open":6384,"high":6538,"low":6326,"close":6326,"volume":128365,"rsi_14":50.93,"sma_20":6409.5,"sma_60":6326.83,"sma_120":6395.08},{"date":"2025-06-13","open":6336,"high":6490,"low":6144,"close":6240,"volume":177193,"rsi_14":49.77,"sma_20":6392.5,"sma_60":6329.83,"sma_120":6404.17},{"date":"2025-06-16","open":6172,"high":6518,"low":5961,"close":6490,"volume":233061,"rsi_14":56.72,"sma_20":6388.5,"sma_60":6337.17,"sma_120":6413.67},{"date":"2025-06-17","open":6499,"high":6768,"low":6345,"close":6759,"volume":359062,"rsi_14":57.61,"sma_20":6445.5,"sma_60":6341.17,"sma_120":6424.83},{"date":"2025-06-18","open":6768,"high":7076,"low":6624,"close":6634,"volume":357860,"rsi_14":58.33,"sma_20":6490.5,"sma_60":6346.67,"sma_120":6433.75},{"date":"2025-06-19","open":6643,"high":6740,"low":6490,"close":6624,"volume":135670,"rsi_14":60.61,"sma_20":6535.0,"sma_60":6352.5,"sma_120":6443.17},{"date":"2025-06-20","open":6576,"high":6624,"low":6297,"close":6547,"volume":142597,"rsi_14":55.2,"sma_20":6548.5,"sma_60":6359.33,"sma_120":6452.67},{"date":"2025-06-23","open":6490,"high":6634,"low":6355,"close":6384,"volume":147651,"rsi_14":61.62,"sma_20":6555.5,"sma_60":6366.17,"sma_120":6459.58},{"date":"2025-06-24","open":6442,"high":6672,"low":6413,"close":6567,"volume":113733,"rsi_14":69.12,"sma_20":6575.5,"sma_60":6381.33,"sma_120":6467.5},{"date":"2025-06-25","open":6547,"high":6557,"low":6172,"close":6211,"volume":218518,"rsi_14":55.36,"sma_20":6565.5,"sma_60":6388.0,"sma_120":6472.58},{"date":"2025-06-26","open":6249,"high":6326,"low":6028,"close":6182,"volume":240662,"rsi_14":54.42,"sma_20":6562.0,"sma_60":6394.0,"sma_120":6477.0},{"date":"2025-06-27","open":6192,"high":6336,"low":6038,"close":6105,"volume":85168,"rsi_14":45.05,"sma_20":6559.5,"sma_60":6401.67,"sma_120":6480.75},{"date":"2025-06-30","open":6259,"high":6278,"low":5961,"close":6076,"volume":203331,"rsi_14":45.05,"sma_20":6546.5,"sma_60":6411.0,"sma_120":6483.58},{"date":"2025-07-01","open":6172,"high":6220,"low":5999,"close":6076,"volume":188652,"rsi_14":39.67,"sma_20":6553.5,"sma_60":6415.33,"sma_120":6487.5},{"date":"2025-07-02","open":6076,"high":6076,"low":5769,"close":5970,"volume":242793,"rsi_14":39.89,"sma_20":6561.5,"sma_60":6419.33,"sma_120":6491.42},{"date":"2025-07-03","open":5970,"high":6028,"low":5807,"close":5922,"volume":193517,"rsi_14":40.78,"sma_20":6558.5,"sma_60":6424.0,"sma_120":6494.5},{"date":"2025-07-04","open":5884,"high":6009,"low":5701,"close":5759,"volume":251510,"rsi_14":27.65,"sma_20":6546.5,"sma_60":6424.5,"sma_120":6499.0},{"date":"2025-07-07","open":5759,"high":5884,"low":5720,"close":5759,"volume":86344,"rsi_14":13.38,"sma_20":6518.5,"sma_60":6433.5,"sma_120":6502.83},{"date":"2025-07-08","open":5817,"high":5903,"low":5711,"close":5855,"volume":66533,"rsi_14":20.86,"sma_20":6497.0,"sma_60":6440.17,"sma_120":6506.17},{"date":"2025-07-09","open":5951,"high":6605,"low":5865,"close":6538,"volume":677558,"rsi_14":47.85,"sma_20":6502.0,"sma_60":6460.83,"sma_120":6513.08},{"date":"2025-07-10","open":6538,"high":6701,"low":6355,"close":6538,"volume":323010,"rsi_14":49.75,"sma_20":6513.0,"sma_60":6476.33,"sma_120":6520.33},{"date":"2025-07-11","open":6547,"high":6778,"low":6528,"close":6692,"volume":235806,"rsi_14":58.0,"sma_20":6536.5,"sma_60":6486.5,"sma_120":6526.83},{"date":"2025-07-14","open":6672,"high":6692,"low":6518,"close":6624,"volume":91226,"rsi_14":51.6,"sma_20":6543.5,"sma_60":6495.0,"sma_120":6533.0},{"date":"2025-07-15","open":6634,"high":6711,"low":6466,"close":6518,"volume":111390,"rsi_14":59.88,"sma_20":6531.0,"sma_60":6501.33,"sma_120":6536.42},{"date":"2025-07-16","open":6518,"high":6711,"low":6413,"close":6480,"volume":128227,"rsi_14":59.51,"sma_20":6523.0,"sma_60":6509.83,"sma_120":6530.75},{"date":"2025-07-17","open":6422,"high":6595,"low":6345,"close":6499,"volume":65996,"rsi_14":63.06,"sma_20":6516.5,"sma_60":6517.0,"sma_120":6527.42},{"date":"2025-07-18","open":6451,"high":6576,"low":6269,"close":6288,"volume":139901,"rsi_14":56.25,"sma_20":6503.0,"sma_60":6522.5,"sma_120":6519.58},{"date":"2025-07-21","open":6288,"high":6451,"low":6278,"close":6326,"volume":74479,"rsi_14":57.22,"sma_20":6500.0,"sma_60":6530.33,"sma_120":6514.17},{"date":"2025-07-22","open":6307,"high":6538,"low":6259,"close":6422,"volume":129904,"rsi_14":63.13,"sma_20":6492.5,"sma_60":6538.0,"sma_120":6506.5},{"date":"2025-07-23","open":6442,"high":6451,"low":6182,"close":6307,"volume":113018,"rsi_14":60.75,"sma_20":6497.5,"sma_60":6543.0,"sma_120":6499.5},{"date":"2025-07-24","open":6307,"high":6567,"low":6269,"close":6297,"volume":104169,"rsi_14":66.47,"sma_20":6503.5,"sma_60":6544.0,"sma_120":6495.58},{"date":"2025-07-25","open":6317,"high":6663,"low":6201,"close":6643,"volume":237344,"rsi_14":72.33,"sma_20":6531.5,"sma_60":6545.83,"sma_120":6491.83},{"date":"2025-07-28","open":6768,"high":6768,"low":6461,"close":6509,"volume":177327,"rsi_14":66.19,"sma_20":6554.0,"sma_60":6547.83,"sma_120":6488.67},{"date":"2025-07-29","open":6442,"high":7009,"low":6413,"close":6922,"volume":747016,"rsi_14":60.99,"sma_20":6598.0,"sma_60":6557.17,"sma_120":6490.42},{"date":"2025-07-30","open":6922,"high":7066,"low":6788,"close":6903,"volume":312875,"rsi_14":60.33,"sma_20":6646.5,"sma_60":6568.67,"sma_120":6489.25},{"date":"2025-07-31","open":6970,"high":7191,"low":6855,"close":7115,"volume":501967,"rsi_14":61.58,"sma_20":6708.5,"sma_60":6582.83,"sma_120":6491.33},{"date":"2025-08-01","open":7105,"high":7134,"low":6567,"close":6797,"volume":338363,"rsi_14":54.17,"sma_20":6762.5,"sma_60":6584.67,"sma_120":6492.17},{"date":"2025-08-04","open":6586,"high":7057,"low":6586,"close":7038,"volume":203149,"rsi_14":61.74,"sma_20":6829.0,"sma_60":6591.83,"sma_120":6497.75},{"date":"2025-08-05","open":7115,"high":7557,"low":7047,"close":7480,"volume":536740,"rsi_14":69.12,"sma_20":6913.5,"sma_60":6607.0,"sma_120":6508.92},{"date":"2025-08-06","open":7413,"high":7413,"low":7163,"close":7249,"volume":209012,"rsi_14":63.27,"sma_20":6950.5,"sma_60":6622.67,"sma_120":6516.58},{"date":"2025-08-07","open":7249,"high":8230,"low":7230,"close":7913,"volume":2290869,"rsi_14":74.78,"sma_20":7022.0,"sma_60":6648.17,"sma_120":6527.42},{"date":"2025-08-08","open":7951,"high":8057,"low":7701,"close":7739,"volume":458751,"rsi_14":70.7,"sma_20":7076.5,"sma_60":6668.5,"sma_120":6536.67},{"date":"2025-08-11","open":7711,"high":7720,"low":7326,"close":7451,"volume":388630,"rsi_14":64.27,"sma_20":7119.5,"sma_60":6683.83,"sma_120":6546.5},{"date":"2025-08-12","open":7451,"high":7970,"low":7451,"close":7451,"volume":533105,"rsi_14":66.39,"sma_20":7168.0,"sma_60":6714.83,"sma_120":6555.08},{"date":"2025-08-13","open":7499,"high":7788,"low":7201,"close":7268,"volume":252195,"rsi_14":63.25,"sma_20":7209.0,"sma_60":6740.83,"sma_120":6563.5},{"date":"2025-08-14","open":7211,"high":7634,"low":7143,"close":7461,"volume":333786,"rsi_14":61.64,"sma_20":7259.0,"sma_60":6770.17,"sma_120":6572.17},{"date":"2025-08-18","open":7768,"high":9470,"low":7547,"close":8864,"volume":8182361,"rsi_14":74.65,"sma_20":7393.0,"sma_60":6814.83,"sma_120":6594.75},{"date":"2025-08-19","open":8922,"high":8932,"low":7797,"close":7826,"volume":1970498,"rsi_14":58.36,"sma_20":7471.0,"sma_60":6842.17,"sma_120":6607.33},{"date":"2025-08-20","open":7595,"high":7730,"low":7249,"close":7538,"volume":985480,"rsi_14":55.59,"sma_20":7529.0,"sma_60":6865.67,"sma_120":6618.17},{"date":"2025-08-21","open":7470,"high":7634,"low":7403,"close":7499,"volume":546724,"rsi_14":53.5,"sma_20":7591.0,"sma_60":6884.67,"sma_120":6627.42},{"date":"2025-08-22","open":7528,"high":7701,"low":7393,"close":7480,"volume":538324,"rsi_14":56.56,"sma_20":7652.5,"sma_60":6906.0,"sma_120":6637.25},{"date":"2025-08-25","open":7547,"high":7999,"low":7480,"close":7576,"volume":780224,"rsi_14":55.32,"sma_20":7701.0,"sma_60":6930.67,"sma_120":6646.42},{"date":"2025-08-26","open":7730,"high":7845,"low":7086,"close":7163,"volume":667271,"rsi_14":46.85,"sma_20":7735.0,"sma_60":6945.17,"sma_120":6652.75},{"date":"2025-08-27","open":7230,"high":7807,"low":7124,"close":7547,"volume":980636,"rsi_14":52.88,"sma_20":7767.5,"sma_60":6973.0,"sma_120":6661.67},{"date":"2025-08-28","open":7393,"high":8537,"low":7249,"close":8364,"volume":2740615,"rsi_14":54.23,"sma_20":7843.5,"sma_60":7017.17,"sma_120":6675.83},{"date":"2025-08-29","open":8345,"high":9326,"low":8191,"close":8951,"volume":3904120,"rsi_14":60.54,"sma_20":7939.0,"sma_60":7068.67,"sma_120":6696.75},{"date":"2025-09-01","open":9134,"high":9528,"low":8845,"close":9028,"volume":1545605,"rsi_14":64.24,"sma_20":8055.0,"sma_60":7121.33,"sma_120":6720.5},{"date":"2025-09-02","open":9182,"high":9778,"low":8903,"close":9162,"volume":1967213,"rsi_14":65.08,"sma_20":8165.5,"sma_60":7171.0,"sma_120":6743.75},{"date":"2025-09-03","open":9191,"high":9662,"low":9066,"close":9441,"volume":914803,"rsi_14":68.83,"sma_20":8267.5,"sma_60":7226.0,"sma_120":6771.58},{"date":"2025-09-04","open":9595,"high":11056,"low":9518,"close":10057,"volume":5838550,"rsi_14":70.96,"sma_20":8413.5,"sma_60":7288.67,"sma_120":6805.75},{"date":"2025-09-05","open":10076,"high":10095,"low":9662,"close":9855,"volume":933268,"rsi_14":59.92,"sma_20":8514.5,"sma_60":7349.83,"sma_120":6838.33},{"date":"2025-09-08","open":9855,"high":10720,"low":9720,"close":10460,"volume":2379078,"rsi_14":78.9,"sma_20":8656.0,"sma_60":7423.0,"sma_120":6876.42},{"date":"2025-09-09","open":10787,"high":12335,"low":10105,"close":10297,"volume":6198977,"rsi_14":81.13,"sma_20":8804.0,"sma_60":7489.0,"sma_120":6913.08},{"date":"2025-09-10","open":10431,"high":12335,"low":10172,"close":11826,"volume":6564490,"rsi_14":86.53,"sma_20":9031.5,"sma_60":7576.83,"sma_120":6959.0},{"date":"2025-09-11","open":12210,"high":14989,"low":12143,"close":14239,"volume":11783992,"rsi_14":90.64,"sma_20":9394.0,"sma_60":7708.67,"sma_120":7027.67},{"date":"2025-09-12","open":13931,"high":13941,"low":12749,"close":12941,"volume":2104242,"rsi_14":78.18,"sma_20":9679.0,"sma_60":7818.17,"sma_120":7085.33},{"date":"2025-09-15","open":12585,"high":12874,"low":11941,"close":12018,"volume":1853449,"rsi_14":74.21,"sma_20":9843.0,"sma_60":7913.0,"sma_120":7136.17},{"date":"2025-09-16","open":12287,"high":12768,"low":11701,"close":11960,"volume":2090666,"rsi_14":72.75,"sma_20":10058.0,"sma_60":8009.67,"sma_120":7187.92},{"date":"2025-09-17","open":12143,"high":12518,"low":11624,"close":11681,"volume":773907,"rsi_14":68.1,"sma_20":10273.5,"sma_60":8098.33,"sma_120":7239.83},{"date":"2025-09-18","open":11461,"high":11649,"low":11178,"close":11489,"volume":798836,"rsi_14":66.07,"sma_20":10493.0,"sma_60":8193.83,"sma_120":7290.92},{"date":"2025-09-19","open":12230,"high":13000,"low":11930,"close":12880,"volume":1498306,"rsi_14":68.23,"sma_20":10748.0,"sma_60":8301.33,"sma_120":7347.67},{"date":"2025-09-22","open":12412,"high":12441,"low":11739,"close":11777,"volume":767890,"rsi_14":63.52,"sma_20":10966.5,"sma_60":8399.67,"sma_120":7400.67},{"date":"2025-09-23","open":11777,"high":12239,"low":11547,"close":11854,"volume":750528,"rsi_14":62.74,"sma_20":11210.5,"sma_60":8499.83,"sma_120":7455.42},{"date":"2025-09-24","open":12104,"high":12258,"low":11576,"close":11864,"volume":856622,"rsi_14":60.2,"sma_20":11435.0,"sma_60":8600.17,"sma_120":7507.75},{"date":"2025-09-25","open":11874,"high":12133,"low":11258,"close":11335,"volume":625397,"rsi_14":58.05,"sma_20":11589.5,"sma_60":8693.17,"sma_120":7556.25},{"date":"2025-09-26","open":11585,"high":11729,"low":10912,"close":10979,"volume":610663,"rsi_14":52.9,"sma_20":11695.0,"sma_60":8780.83,"sma_120":7602.42},{"date":"2025-09-29","open":10912,"high":11258,"low":10903,"close":11220,"volume":290299,"rsi_14":55.12,"sma_20":11809.0,"sma_60":8875.5,"sma_120":7650.0},{"date":"2025-09-30","open":11249,"high":12162,"low":11008,"close":12143,"volume":1087494,"rsi_14":51.89,"sma_20":11964.0,"sma_60":8986.17,"sma_120":7709.83},{"date":"2025-10-01","open":12210,"high":12614,"low":11960,"close":12335,"volume":1211946,"rsi_14":34.63,"sma_20":12114.5,"sma_60":9098.5,"sma_120":7769.33},{"date":"2025-10-02","open":12354,"high":13335,"low":11893,"close":12768,"volume":1448732,"rsi_14":48.38,"sma_20":12255.5,"sma_60":9206.5,"sma_120":7833.67},{"date":"2025-10-10","open":12854,"high":13268,"low":11979,"close":13075,"volume":1069423,"rsi_14":61.22,"sma_20":12423.0,"sma_60":9319.83,"sma_120":7898.08},{"date":"2025-10-13","open":12739,"high":13450,"low":12700,"close":12739,"volume":859291,"rsi_14":57.8,"sma_20":12541.5,"sma_60":9424.67,"sma_120":7955.58},{"date":"2025-10-14","open":12739,"high":12739,"low":11566,"close":11633,"volume":896501,"rsi_14":49.59,"sma_20":12611.0,"sma_60":9511.5,"sma_120":8003.25},{"date":"2025-10-15","open":11662,"high":12479,"low":11662,"close":12239,"volume":573338,"rsi_14":54.07,"sma_20":12632.5,"sma_60":9610.67,"sma_120":8056.0},{"date":"2025-10-16","open":12345,"high":13575,"low":12104,"close":13181,"volume":2119975,"rsi_14":55.99,"sma_20":12577.5,"sma_60":9726.83,"sma_120":8118.33},{"date":"2025-10-17","open":13373,"high":13845,"low":12431,"close":12499,"volume":1222298,"rsi_14":55.35,"sma_20":12554.5,"sma_60":9830.83,"sma_120":8173.92},{"date":"2025-10-20","open":12595,"high":12893,"low":12220,"close":12364,"volume":488705,"rsi_14":53.75,"sma_20":12572.5,"sma_60":9936.17,"sma_120":8229.33},{"date":"2025-10-21","open":12450,"high":16056,"low":12402,"close":15248,"volume":10883648,"rsi_14":67.5,"sma_20":12743.5,"sma_60":10090.83,"sma_120":8310.58},{"date":"2025-10-22","open":14710,"high":14989,"low":14037,"close":14854,"volume":2561432,"rsi_14":68.45,"sma_20":12908.5,"sma_60":10237.0,"sma_120":8387.5},{"date":"2025-10-23","open":14854,"high":15998,"low":14316,"close":14450,"volume":2657933,"rsi_14":68.1,"sma_20":13050.5,"sma_60":10378.17,"sma_120":8460.58},{"date":"2025-10-24","open":14518,"high":14518,"low":13931,"close":13979,"volume":748780,"rsi_14":64.05,"sma_20":13133.5,"sma_60":10511.33,"sma_120":8527.67},{"date":"2025-10-27","open":14229,"high":14816,"low":14200,"close":14316,"volume":958973,"rsi_14":61.77,"sma_20":13265.5,"sma_60":10644.33,"sma_120":8595.08},{"date":"2025-10-28","open":14316,"high":14335,"low":13604,"close":13700,"volume":500037,"rsi_14":57.07,"sma_20":13361.5,"sma_60":10769.0,"sma_120":8658.42},{"date":"2025-10-29","open":13729,"high":14239,"low":13248,"close":13748,"volume":734265,"rsi_14":55.29,"sma_20":13459.5,"sma_60":10887.33,"sma_120":8722.25},{"date":"2025-10-30","open":14469,"high":14575,"low":13258,"close":13268,"volume":690158,"rsi_14":51.02,"sma_20":13560.0,"sma_60":10997.67,"sma_120":8783.17},{"date":"2025-10-31","open":13075,"high":13768,"low":13047,"close":13547,"volume":427346,"rsi_14":54.3,"sma_20":13693.5,"sma_60":11109.17,"sma_120":8846.0},{"date":"2025-11-03","open":13547,"high":13883,"low":13287,"close":13354,"volume":561650,"rsi_14":60.16,"sma_20":13804.5,"sma_60":11222.83,"sma_120":8903.75},{"date":"2025-11-04","open":13306,"high":13325,"low":12239,"close":12354,"volume":982464,"rsi_14":50.65,"sma_20":13815.5,"sma_60":11315.0,"sma_120":8953.42},{"date":"2025-11-05","open":12027,"high":12297,"low":11701,"close":12095,"volume":472366,"rsi_14":43.36,"sma_20":13803.0,"sma_60":11395.0,"sma_120":9001.0},{"date":"2025-11-06","open":12268,"high":12450,"low":11556,"close":11710,"volume":416807,"rsi_14":45.0,"sma_20":13748.0,"sma_60":11472.33,"sma_120":9047.5},{"date":"2025-11-07","open":11460,"high":11710,"low":11181,"close":11393,"volume":436738,"rsi_14":43.98,"sma_20":13660.5,"sma_60":11532.67,"sma_120":9090.42},{"date":"2025-11-10","open":11518,"high":11922,"low":11297,"close":11758,"volume":240115,"rsi_14":18.54,"sma_20":13609.5,"sma_60":11602.33,"sma_120":9135.42},{"date":"2025-11-11","open":11749,"high":11883,"low":11393,"close":11441,"volume":279443,"rsi_14":18.8,"sma_20":13599.5,"sma_60":11671.5,"sma_120":9177.67},{"date":"2025-11-12","open":11499,"high":11768,"low":11326,"close":11489,"volume":174709,"rsi_14":21.05,"sma_20":13560.5,"sma_60":11741.5,"sma_120":9228.17},{"date":"2025-11-13","open":11643,"high":11691,"low":11354,"close":11566,"volume":235629,"rsi_14":24.44,"sma_20":13476.5,"sma_60":11816.0,"sma_120":9278.42},{"date":"2025-11-14","open":11335,"high":12633,"low":11162,"close":12258,"volume":1367096,"rsi_14":29.73,"sma_20":13464.0,"sma_60":11899.17,"sma_120":9334.67},{"date":"2025-11-17","open":12114,"high":12114,"low":10912,"close":11124,"volume":856249,"rsi_14":26.98,"sma_20":13399.5,"sma_60":11938.33,"sma_120":9376.58},{"date":"2025-11-18","open":10912,"high":11316,"low":10355,"close":10412,"volume":631495,"rsi_14":23.35,"sma_20":13148.0,"sma_60":11983.17,"sma_120":9412.67},{"date":"2025-11-19","open":10508,"high":10624,"low":10018,"close":10431,"volume":313366,"rsi_14":25.54,"sma_20":12918.0,"sma_60":12033.33,"sma_120":9449.5},{"date":"2025-11-20","open":10441,"high":10768,"low":10441,"close":10508,"volume":153650,"rsi_14":22.85,"sma_20":12713.0,"sma_60":12085.5,"sma_120":9485.08},{"date":"2025-11-21","open":10105,"high":10374,"low":9903,"close":10066,"volume":168332,"rsi_14":21.88,"sma_20":12509.5,"sma_60":12130.33,"sma_120":9518.17},{"date":"2025-11-24","open":10143,"high":10258,"low":9816,"close":10047,"volume":196470,"rsi_14":26.28,"sma_20":12287.5,"sma_60":12173.17,"sma_120":9551.92},{"date":"2025-11-25","open":10143,"high":10297,"low":9951,"close":10057,"volume":147446,"rsi_14":27.92,"sma_20":12098.0,"sma_60":12223.33,"sma_120":9584.25},{"date":"2025-11-26","open":10143,"high":10518,"low":9951,"close":10518,"volume":175358,"rsi_14":37.3,"sma_20":11930.0,"sma_60":12274.83,"sma_120":9623.92},{"date":"2025-11-27","open":10528,"high":10576,"low":10172,"close":10220,"volume":236693,"rsi_14":37.45,"sma_20":11771.5,"sma_60":12307.0,"sma_120":9662.08},{"date":"2025-11-28","open":10297,"high":10345,"low":9951,"close":10105,"volume":241406,"rsi_14":31.3,"sma_20":11592.5,"sma_60":12327.0,"sma_120":9697.83},{"date":"2025-12-01","open":10105,"high":10451,"low":9999,"close":10153,"volume":195426,"rsi_14":34.49,"sma_20":11426.0,"sma_60":12346.5,"sma_120":9733.92},{"date":"2025-12-02","open":10153,"high":10422,"low":10153,"close":10335,"volume":186884,"rsi_14":36.55,"sma_20":11321.0,"sma_60":12366.83,"sma_120":9768.92},{"date":"2025-12-03","open":10499,"high":10556,"low":10306,"close":10345,"volume":149912,"rsi_14":35.54,"sma_20":11230.0,"sma_60":12382.5,"sma_120":9804.25},{"date":"2025-12-04","open":10326,"high":10335,"low":9903,"close":9922,"volume":210640,"rsi_14":20.44,"sma_20":11137.0,"sma_60":12380.17,"sma_120":9834.42},{"date":"2025-12-05","open":9941,"high":10076,"low":9816,"close":10037,"volume":257794,"rsi_14":31.48,"sma_20":11066.5,"sma_60":12383.33,"sma_120":9866.58},{"date":"2025-12-08","open":10124,"high":10239,"low":9912,"close":10124,"volume":152469,"rsi_14":43.75,"sma_20":10981.5,"sma_60":12377.5,"sma_120":9900.25},{"date":"2025-12-09","open":10095,"high":10374,"low":9941,"close":10268,"volume":230128,"rsi_14":46.64,"sma_20":10920.5,"sma_60":12377.0,"sma_120":9933.0},{"date":"2025-12-10","open":10268,"high":10268,"low":9951,"close":9951,"volume":145555,"rsi_14":39.57,"sma_20":10840.5,"sma_60":12344.5,"sma_120":9960.67},{"date":"2025-12-11","open":10037,"high":10066,"low":9807,"close":9912,"volume":170460,"rsi_14":46.61,"sma_20":10754.5,"sma_60":12269.5,"sma_120":9989.08},{"date":"2025-12-12","open":9893,"high":10239,"low":9874,"close":10191,"volume":155864,"rsi_14":52.85,"sma_20":10647.0,"sma_60":12221.83,"sma_120":10020.0},{"date":"2025-12-15","open":10143,"high":10258,"low":9999,"close":10210,"volume":102657,"rsi_14":53.03,"sma_20":10599.5,"sma_60":12190.5,"sma_120":10051.75},{"date":"2025-12-16","open":10201,"high":10210,"low":9893,"close":9912,"volume":176588,"rsi_14":37.25,"sma_20":10573.5,"sma_60":12155.0,"sma_120":10082.33},{"date":"2025-12-17","open":9989,"high":10047,"low":9758,"close":9826,"volume":212902,"rsi_14":40.89,"sma_20":10542.0,"sma_60":12122.83,"sma_120":10110.58},{"date":"2025-12-18","open":9826,"high":10018,"low":9614,"close":9922,"volume":118409,"rsi_14":45.74,"sma_20":10511.5,"sma_60":12091.67,"sma_120":10142.75},{"date":"2025-12-19","open":9912,"high":10364,"low":9874,"close":10335,"volume":220727,"rsi_14":53.64,"sma_20":10525.5,"sma_60":12056.17,"sma_120":10178.75},{"date":"2025-12-22","open":10470,"high":10605,"low":10326,"close":10470,"volume":174344,"rsi_14":52.73,"sma_20":10547.5,"sma_60":12033.5,"sma_120":10216.58},{"date":"2025-12-23","open":10624,"high":10816,"low":10287,"close":10306,"volume":290915,"rsi_14":49.26,"sma_20":10560.5,"sma_60":12006.67,"sma_120":10253.25},{"date":"2025-12-24","open":10441,"high":10489,"low":10095,"close":10172,"volume":159969,"rsi_14":55.37,"sma_20":10542.5,"sma_60":11977.33,"sma_120":10288.75},{"date":"2025-12-26","open":10287,"high":10287,"low":9903,"close":9970,"volume":137711,"rsi_14":48.61,"sma_20":10529.5,"sma_60":11953.67,"sma_120":10323.42},{"date":"2025-12-29","open":10200,"high":10360,"low":10160,"close":10180,"volume":156488,"rsi_14":43.3,"sma_20":10513.0,"sma_60":11933.0,"sma_120":10356.92},{"date":"2025-12-30","open":10170,"high":10170,"low":9900,"close":9950,"volume":175753,"rsi_14":36.43,"sma_20":10482.5,"sma_60":11904.33,"sma_120":10389.92},{"date":"2026-01-02","open":9710,"high":9950,"low":9610,"close":9720,"volume":128215,"rsi_14":37.84,"sma_20":10431.0,"sma_60":11855.83,"sma_120":10421.0},{"date":"2026-01-05","open":9700,"high":9810,"low":9590,"close":9780,"volume":98731,"rsi_14":39.85,"sma_20":10382.0,"sma_60":11805.0,"sma_120":10451.75},{"date":"2026-01-06","open":9780,"high":9940,"low":9700,"close":9840,"volume":80455,"rsi_14":34.03,"sma_20":10358.0,"sma_60":11747.67,"sma_120":10477.08},{"date":"2026-01-07","open":9890,"high":10110,"low":9390,"close":9730,"volume":170623,"rsi_14":31.98,"sma_20":10322.5,"sma_60":11683.17,"sma_120":10501.5},{"date":"2026-01-08","open":9750,"high":10090,"low":9750,"close":9840,"volume":118963,"rsi_14":39.65,"sma_20":10288.0,"sma_60":11626.33,"sma_120":10525.5},{"date":"2026-01-09","open":10140,"high":10480,"low":9830,"close":10460,"volume":202404,"rsi_14":54.29,"sma_20":10277.0,"sma_60":11599.0,"sma_120":10555.25},{"date":"2026-01-12","open":10610,"high":10860,"low":10400,"close":10720,"volume":158338,"rsi_14":56.76,"sma_20":10295.5,"sma_60":11565.5,"sma_120":10588.08},{"date":"2026-01-13","open":10940,"high":11060,"low":10630,"close":10910,"volume":159200,"rsi_14":52.94,"sma_20":10325.5,"sma_60":11518.83,"sma_120":10622.83},{"date":"2026-01-14","open":11130,"high":11240,"low":10800,"close":10870,"volume":225996,"rsi_14":49.62,"sma_20":10339.0,"sma_60":11483.33,"sma_120":10657.08},{"date":"2026-01-15","open":11620,"high":12490,"low":11400,"close":11610,"volume":703800,"rsi_14":63.95,"sma_20":10388.5,"sma_60":11462.5,"sma_120":10699.33},{"date":"2026-01-16","open":11610,"high":11670,"low":10960,"close":11110,"volume":254499,"rsi_14":57.46,"sma_20":10428.5,"sma_60":11383.33,"sma_120":10737.08},{"date":"2026-01-19","open":12030,"high":12290,"low":11840,"close":12150,"volume":404198,"rsi_14":73.51,"sma_20":10564.5,"sma_60":11263.0,"sma_120":10782.67},{"date":"2026-01-20","open":12570,"high":12600,"low":11840,"close":12350,"volume":392672,"rsi_14":78.85,"sma_20":10644.5,"sma_60":11226.5,"sma_120":10830.92},{"date":"2026-01-21","open":11980,"high":12070,"low":11700,"close":11830,"volume":276945,"rsi_14":73.71,"sma_20":10691.5,"sma_60":11175.5,"sma_120":10874.92},{"date":"2026-01-22","open":12460,"high":12690,"low":11750,"close":11890,"volume":280504,"rsi_14":73.71,"sma_20":10750.0,"sma_60":11136.17,"sma_120":10916.42},{"date":"2026-01-23","open":12140,"high":12500,"low":12010,"close":12150,"volume":215435,"rsi_14":74.84,"sma_20":10828.5,"sma_60":11100.33,"sma_120":10961.25},{"date":"2026-01-26","open":12120,"high":12120,"low":11550,"close":11830,"volume":232273,"rsi_14":71.6,"sma_20":10901.5,"sma_60":11067.5,"sma_120":10999.83},{"date":"2026-01-27","open":12090,"high":12140,"low":11750,"close":11900,"volume":143668,"rsi_14":71.37,"sma_20":10987.5,"sma_60":11031.0,"sma_120":11039.17},{"date":"2026-01-28","open":11890,"high":11950,"low":11470,"close":11550,"volume":191429,"rsi_14":61.98,"sma_20":11067.5,"sma_60":10992.0,"sma_120":11073.75},{"date":"2026-01-29","open":11610,"high":11860,"low":11210,"close":11830,"volume":171966,"rsi_14":62.14,"sma_20":11173.0,"sma_60":10975.0,"sma_120":11113.42},{"date":"2026-01-30","open":12070,"high":12110,"low":11720,"close":11810,"volume":187619,"rsi_14":60.23,"sma_20":11274.5,"sma_60":10962.17,"sma_120":11150.83},{"date":"2026-02-02","open":11430,"high":11760,"low":10940,"close":10950,"volume":190840,"rsi_14":50.77,"sma_20":11330.0,"sma_60":10941.67,"sma_120":11177.25},{"date":"2026-02-03","open":11110,"high":11800,"low":11110,"close":11800,"volume":151482,"rsi_14":51.78,"sma_20":11433.5,"sma_60":10940.83,"sma_120":11212.75},{"date":"2026-02-04","open":11870,"high":11890,"low":11580,"close":11760,"volume":84596,"rsi_14":56.67,"sma_20":11529.5,"sma_60":10951.67,"sma_120":11242.17},{"date":"2026-02-05","open":11550,"high":11550,"low":11000,"close":11000,"volume":158215,"rsi_14":49.02,"sma_20":11556.5,"sma_60":10931.17,"sma_120":11266.75},{"date":"2026-02-06","open":10400,"high":10860,"low":10150,"close":10570,"volume":111946,"rsi_14":34.26,"sma_20":11549.0,"sma_60":10909.0,"sma_120":11290.25},{"date":"2026-02-09","open":10880,"high":10940,"low":10760,"close":10930,"volume":59840,"rsi_14":36.29,"sma_20":11550.0,"sma_60":10892.0,"sma_120":11316.75},{"date":"2026-02-10","open":10910,"high":11080,"low":10720,"close":10860,"volume":62749,"rsi_14":39.75,"sma_20":11549.5,"sma_60":10872.5,"sma_120":11344.25},{"date":"2026-02-11","open":10850,"high":11020,"low":10780,"close":10980,"volume":59654,"rsi_14":40.5,"sma_20":11518.0,"sma_60":10843.0,"sma_120":11371.08},{"date":"2026-02-12","open":11090,"high":11270,"low":10950,"close":11130,"volume":70631,"rsi_14":39.1,"sma_20":11519.0,"sma_60":10835.67,"sma_120":11387.0},{"date":"2026-02-13","open":11520,"high":11720,"low":10800,"close":10950,"volume":263961,"rsi_14":40.31,"sma_20":11511.0,"sma_60":10837.67,"sma_120":11410.42},{"date":"2026-02-19","open":11500,"high":11900,"low":11450,"close":11840,"volume":251511,"rsi_14":49.44,"sma_20":11495.5,"sma_60":10854.17,"sma_120":11443.75},{"date":"2026-02-20","open":12430,"high":13390,"low":12120,"close":12970,"volume":801640,"rsi_14":61.56,"sma_20":11526.5,"sma_60":10888.17,"sma_120":11486.83},{"date":"2026-02-23","open":13730,"high":14170,"low":13360,"close":13480,"volume":544764,"rsi_14":62.95,"sma_20":11609.0,"sma_60":10938.33,"sma_120":11534.33},{"date":"2026-02-24","open":13300,"high":13310,"low":12540,"close":12680,"volume":312121,"rsi_14":56.08,"sma_20":11648.5,"sma_60":10975.5,"sma_120":11574.33},{"date":"2026-02-25","open":12910,"high":12910,"low":12130,"close":12210,"volume":231023,"rsi_14":59.32,"sma_20":11651.5,"sma_60":11004.67,"sma_120":11614.0},{"date":"2026-02-26","open":12480,"high":12680,"low":12010,"close":12200,"volume":294760,"rsi_14":53.38,"sma_20":11670.0,"sma_60":11033.67,"sma_120":11670.33},{"date":"2026-02-27","open":12580,"high":12590,"low":12000,"close":12300,"volume":196150,"rsi_14":54.52,"sma_20":11690.0,"sma_60":11053.5,"sma_120":11680.25},{"date":"2026-03-03","open":12000,"high":12100,"low":11090,"close":11100,"volume":232353,"rsi_14":50.78,"sma_20":11667.5,"sma_60":11063.33,"sma_120":11695.17},{"date":"2026-03-04","open":10370,"high":10700,"low":9000,"close":9230,"volume":240423,"rsi_14":41.48,"sma_20":11537.5,"sma_60":11041.17,"sma_120":11693.83},{"date":"2026-03-05","open":10030,"high":10490,"low":10030,"close":10340,"volume":133009,"rsi_14":46.57,"sma_20":11464.0,"sma_60":11034.33,"sma_120":11700.58},{"date":"2026-03-06","open":10050,"high":10550,"low":9870,"close":10200,"volume":104098,"rsi_14":46.2,"sma_20":11426.5,"sma_60":11025.0,"sma_120":11703.75},{"date":"2026-03-09","open":9700,"high":10060,"low":9400,"close":9650,"volume":115577,"rsi_14":42.7,"sma_20":11319.0,"sma_60":11013.83,"sma_120":11697.0},{"date":"2026-03-10","open":10070,"high":10160,"low":9880,"close":10160,"volume":85423,"rsi_14":44.88,"sma_20":11239.0,"sma_60":11009.17,"sma_120":11696.25},{"date":"2026-03-11","open":10430,"high":10870,"low":10250,"close":10450,"volume":129730,"rsi_14":47.39,"sma_20":11211.5,"sma_60":11007.83,"sma_120":11692.67},{"date":"2026-03-12","open":10410,"high":10750,"low":10350,"close":10620,"volume":89263,"rsi_14":43.12,"sma_20":11214.0,"sma_60":11006.83,"sma_120":11691.92},{"date":"2026-03-13","open":12320,"high":12440,"low":11000,"close":11180,"volume":710351,"rsi_14":39.2,"sma_20":11226.5,"sma_60":11020.67,"sma_120":11682.58},{"date":"2026-03-16","open":11470,"high":11540,"low":10860,"close":10990,"volume":161751,"rsi_14":34.38,"sma_20":11233.0,"sma_60":11040.5,"sma_120":11631.17},{"date":"2026-03-17","open":11270,"high":11330,"low":10860,"close":10860,"volume":122968,"rsi_14":37.53,"sma_20":11227.0,"sma_60":11036.33,"sma_120":11629.08},{"date":"2026-03-18","open":11070,"high":11070,"low":10850,"close":10910,"volume":109541,"rsi_14":40.55,"sma_20":11216.0,"sma_60":11041.17,"sma_120":11615.83},{"date":"2026-03-19","open":10670,"high":10830,"low":10520,"close":10750,"volume":66385,"rsi_14":39.69,"sma_20":11206.0,"sma_60":11048.5,"sma_120":11601.75},{"date":"2026-03-20","open":10870,"high":11230,"low":10720,"close":10930,"volume":100125,"rsi_14":40.37,"sma_20":11160.5,"sma_60":11060.33,"sma_120":11591.58},{"date":"2026-03-23","open":10620,"high":10670,"low":10340,"close":10340,"volume":76748,"rsi_14":44.15,"sma_20":11029.0,"sma_60":11060.67,"sma_120":11576.17},{"date":"2026-03-24","open":10850,"high":10850,"low":10200,"close":10520,"volume":66706,"rsi_14":63.41,"sma_20":10881.0,"sma_60":11056.83,"sma_120":11556.5},{"date":"2026-03-25","open":10570,"high":10750,"low":10480,"close":10740,"volume":71999,"rsi_14":55.1,"sma_20":10784.0,"sma_60":11054.33,"sma_120":11543.92},{"date":"2026-03-26","open":11050,"high":11125,"low":10600,"close":10610,"volume":116711,"rsi_14":55.24,"sma_20":10704.0,"sma_60":11052.5,"sma_120":11529.58},{"date":"2026-03-27","open":10490,"high":10550,"low":10140,"close":10510,"volume":58994,"rsi_14":62.43,"sma_20":10619.5,"sma_60":11051.33,"sma_120":11514.33},{"date":"2026-03-30","open":10100,"high":10170,"low":10000,"close":10060,"volume":42697,"rsi_14":48.53,"sma_20":10507.5,"sma_60":11046.17,"sma_120":11499.92},{"date":"2026-03-31","open":10190,"high":10190,"low":9750,"close":9810,"volume":88693,"rsi_14":40.48,"sma_20":10443.0,"sma_60":11040.0,"sma_120":11486.5},{"date":"2026-04-01","open":10110,"high":10600,"low":10090,"close":10550,"volume":82638,"rsi_14":49.11,"sma_20":10509.0,"sma_60":11050.0,"sma_120":11477.17},{"date":"2026-04-02","open":10700,"high":10900,"low":9970,"close":10050,"volume":124783,"rsi_14":35.4,"sma_20":10494.5,"sma_60":11055.5,"sma_120":11455.67},{"date":"2026-04-03","open":10320,"high":10550,"low":10290,"close":10410,"volume":66081,"rsi_14":42.82,"sma_20":10505.0,"sma_60":11066.0,"sma_120":11435.5},{"date":"2026-04-06","open":10660,"high":10660,"low":10340,"close":10450,"volume":48126,"rsi_14":44.81,"sma_20":10545.0,"sma_60":11076.17,"sma_120":11411.92},{"date":"2026-04-07","open":10570,"high":10640,"low":10180,"close":10270,"volume":49406,"rsi_14":42.16,"sma_20":10550.5,"sma_60":11085.17,"sma_120":11384.17},{"date":"2026-04-08","open":10600,"high":10840,"low":10500,"close":10840,"volume":131108,"rsi_14":51.0,"sma_20":10570.0,"sma_60":11101.83,"sma_120":11364.08},{"date":"2026-04-09","open":10840,"high":10850,"low":10640,"close":10640,"volume":67661,"rsi_14":46.78,"sma_20":10571.0,"sma_60":11104.83,"sma_120":11351.92},{"date":"2026-04-10","open":10780,"high":11020,"low":10730,"close":10880,"volume":79774,"rsi_14":56.49,"sma_20":10556.0,"sma_60":11107.5,"sma_120":11336.5},{"date":"2026-04-13","open":10560,"high":10740,"low":10540,"close":10680,"volume":44055,"rsi_14":51.91,"sma_20":10540.5,"sma_60":11103.67,"sma_120":11311.25},{"date":"2026-04-14","open":10870,"high":11040,"low":10810,"close":10940,"volume":56566,"rsi_14":52.37,"sma_20":10544.5,"sma_60":11104.83,"sma_120":11294.08},{"date":"2026-04-15","open":11130,"high":11250,"low":11050,"close":11200,"volume":86458,"rsi_14":56.78,"sma_20":10559.0,"sma_60":11098.0,"sma_120":11280.25},{"date":"2026-04-16","open":11250,"high":11330,"low":11100,"close":11130,"volume":102393,"rsi_14":57.18,"sma_20":10578.0,"sma_60":11098.33,"sma_120":11240.83},{"date":"2026-04-17","open":11250,"high":12300,"low":11040,"close":12100,"volume":428746,"rsi_14":71.07,"sma_20":10636.5,"sma_60":11097.5,"sma_120":11212.92},{"date":"2026-04-20","open":13010,"high":13220,"low":12130,"close":12190,"volume":503059,"rsi_14":75.43,"sma_20":10729.0,"sma_60":11094.83,"sma_120":11189.25},{"date":"2026-04-21","open":12440,"high":13190,"low":12230,"close":13010,"volume":515372,"rsi_14":75.84,"sma_20":10853.5,"sma_60":11114.5,"sma_120":11176.5},{"date":"2026-04-22","open":13020,"high":16200,"low":12760,"close":15790,"volume":2676557,"rsi_14":90.77,"sma_20":11106.0,"sma_60":11179.5,"sma_120":11184.0},{"date":"2026-04-23","open":15410,"high":15980,"low":14900,"close":15780,"volume":1102628,"rsi_14":90.13,"sma_20":11364.5,"sma_60":11240.0,"sma_120":11196.75},{"date":"2026-04-24","open":16970,"high":17500,"low":15900,"close":16570,"volume":1415780,"rsi_14":91.13,"sma_20":11667.5,"sma_60":11319.0,"sma_120":11215.67},{"date":"2026-04-27","open":16930,"high":17260,"low":16030,"close":16900,"volume":612468,"rsi_14":93.68,"sma_20":12009.5,"sma_60":11402.33,"sma_120":11241.5},{"date":"2026-04-28","open":16430,"high":16470,"low":15690,"close":16120,"volume":437427,"rsi_14":83.85,"sma_20":12325.0,"sma_60":11478.5,"sma_120":11258.42},{"date":"2026-04-29","open":15700,"high":16410,"low":15410,"close":16260,"volume":330232,"rsi_14":86.3,"sma_20":12610.5,"sma_60":11552.33,"sma_120":11263.67},{"date":"2026-04-30","open":16080,"high":16310,"low":15740,"close":15860,"volume":219127,"rsi_14":83.06,"sma_20":13008.5,"sma_60":11302.5,"sma_120":11116.42},{"date":"2026-05-04","open":16040,"high":16430,"low":15580,"close":15880,"volume":229066,"rsi_14":83.68,"sma_20":13174.5,"sma_60":11702.0,"sma_120":11330.75},{"date":"2026-05-06","open":16140,"high":16140,"low":15510,"close":15900,"volume":225939,"rsi_14":83.16,"sma_20":13447.0,"sma_60":11770.33,"sma_120":11361.75},{"date":"2026-05-07","open":16000,"high":16000,"low":15310,"close":15650,"volume":161641,"rsi_14":79.79,"sma_20":13716.0,"sma_60":11835.17,"sma_120":11393.42},{"date":"2026-05-08","open":15360,"high":15360,"low":14460,"close":15180,"volume":135219,"rsi_14":75.73,"sma_20":13933.0,"sma_60":11904.83,"sma_120":11418.0},{"date":"2026-05-11","open":15300,"high":15950,"low":15000,"close":15010,"volume":171351,"rsi_14":70.58,"sma_20":14151.5,"sma_60":11978.83,"sma_120":11443.92},{"date":"2026-05-12","open":14990,"high":15110,"low":13700,"close":13920,"volume":369226,"rsi_14":60.72,"sma_20":14303.5,"sma_60":12028.67,"sma_120":11460.33},{"date":"2026-05-13","open":14010,"high":14290,"low":13530,"close":13650,"volume":144300,"rsi_14":54.26,"sma_20":14452.0,"sma_60":12075.17,"sma_120":11473.83},{"date":"2026-05-14","open":13550,"high":13730,"low":13020,"close":13200,"volume":142821,"rsi_14":25.05,"sma_20":14565.0,"sma_60":12112.17,"sma_120":11477.58},{"date":"2026-05-15","open":13200,"high":13320,"low":12570,"close":12810,"volume":191140,"rsi_14":23.34,"sma_20":14645.5,"sma_60":12140.17,"sma_120":11487.92},{"date":"2026-05-18","open":12840,"high":12850,"low":12000,"close":12490,"volume":88053,"rsi_14":10.0,"sma_20":14713.5,"sma_60":12165.83,"sma_120":11501.75},{"date":"2026-05-19","open":12810,"high":12900,"low":11890,"close":12090,"volume":117479,"rsi_14":3.48,"sma_20":14713.0,"sma_60":12170.0,"sma_120":11512.08},{"date":"2026-05-20","open":12410,"high":12450,"low":11420,"close":11630,"volume":148492,"rsi_14":3.71,"sma_20":14685.0,"sma_60":12147.67,"sma_120":11517.92},{"date":"2026-05-21","open":12010,"high":12530,"low":12000,"close":12440,"volume":86040,"rsi_14":15.4,"sma_20":14656.5,"sma_60":12130.33,"sma_120":11534.33},{"date":"2026-05-22","open":12550,"high":12980,"low":12440,"close":12740,"volume":91934,"rsi_14":21.22,"sma_20":14504.0,"sma_60":12131.33,"sma_120":11553.42},{"date":"2026-05-26","open":12920,"high":13450,"low":12800,"close":12890,"volume":147206,"rsi_14":23.06,"sma_20":14359.5,"sma_60":12142.67,"sma_120":11573.67},{"date":"2026-05-27","open":12670,"high":12890,"low":12050,"close":12100,"volume":143043,"rsi_14":19.94,"sma_20":14136.0,"sma_60":12141.0,"sma_120":11583.33},{"date":"2026-05-28","open":12060,"high":12130,"low":11200,"close":11650,"volume":122080,"rsi_14":19.33,"sma_20":13873.5,"sma_60":12130.17,"sma_120":11591.83},{"date":"2026-05-29","open":11640,"high":11670,"low":10510,"close":11010,"volume":270961,"rsi_14":18.83,"sma_20":13618.0,"sma_60":12128.67,"sma_120":11596.0},{"date":"2026-06-01","open":10910,"high":11000,"low":10490,"close":10540,"volume":104477,"rsi_14":18.03,"sma_20":13332.0,"sma_60":12150.5,"sma_120":11595.83},{"date":"2026-06-02","open":10480,"high":10550,"low":9920,"close":10450,"volume":150588,"rsi_14":21.04,"sma_20":13061.5,"sma_60":12152.33,"sma_120":11593.33},{"date":"2026-06-04","open":10720,"high":10880,"low":10510,"close":10750,"volume":123544,"rsi_14":25.91,"sma_20":12805.0,"sma_60":12161.5,"sma_120":11593.25},{"date":"2026-06-05","open":10500,"high":10630,"low":10080,"close":10210,"volume":122574,"rsi_14":25.53,"sma_20":12520.5,"sma_60":12170.83,"sma_120":11592.33},{"date":"2026-06-08","open":9610,"high":10020,"low":9400,"close":9600,"volume":88600,"rsi_14":24.64,"sma_20":12218.0,"sma_60":12161.5,"sma_120":11585.33},{"date":"2026-06-09","open":9610,"high":10150,"low":9610,"close":9950,"volume":69672,"rsi_14":30.03,"sma_20":11956.5,"sma_60":12153.17,"sma_120":11580.5},{"date":"2026-06-10","open":9960,"high":10290,"low":9770,"close":10050,"volume":81808,"rsi_14":33.17,"sma_20":11708.5,"sma_60":12143.67,"sma_120":11575.25},{"date":"2026-06-11","open":9880,"high":10020,"low":9560,"close":9940,"volume":62126,"rsi_14":35.2,"sma_20":11509.5,"sma_60":12123.0,"sma_120":11571.83},{"date":"2026-06-12","open":10390,"high":10440,"low":10130,"close":10230,"volume":79017,"rsi_14":28.71,"sma_20":11338.5,"sma_60":12110.33,"sma_120":11571.17},{"date":"2026-06-15","open":10500,"high":10910,"low":10470,"close":10700,"volume":70403,"rsi_14":30.97,"sma_20":11213.5,"sma_60":12107.67,"sma_120":11572.0},{"date":"2026-06-16","open":10750,"high":11250,"low":10640,"close":11110,"volume":99459,"rsi_14":34.16,"sma_20":11128.5,"sma_60":12111.0,"sma_120":11576.08},{"date":"2026-06-17","open":11250,"high":11690,"low":11050,"close":11190,"volume":96818,"rsi_14":70.25,"sma_20":10702.0,"sma_60":12168.5,"sma_120":11609.92},{"date":"2026-06-18","open":11100,"high":11200,"low":10470,"close":10630,"volume":153732,"rsi_14":39.84,"sma_20":10990.5,"sma_60":12113.33,"sma_120":11586.83},{"date":"2026-06-19","open":10690,"high":10690,"low":9890,"close":10130,"volume":122536,"rsi_14":40.98,"sma_20":10915.5,"sma_60":12109.83,"sma_120":11585.25},{"date":"2026-06-22","open":10200,"high":10310,"low":9920,"close":10020,"volume":68714,"rsi_14":44.25,"sma_20":10794.5,"sma_60":12101.5,"sma_120":11579.17},{"date":"2026-06-23","open":9980,"high":10100,"low":9080,"close":9140,"volume":109043,"rsi_14":37.66,"sma_20":10614.5,"sma_60":12074.83,"sma_120":11564.58},{"date":"2026-06-24","open":9050,"high":9480,"low":8890,"close":9130,"volume":93309,"rsi_14":33.86,"sma_20":10426.5,"sma_60":12050.17,"sma_120":11551.33},{"date":"2026-06-25","open":9150,"high":9280,"low":8400,"close":8860,"volume":73804,"rsi_14":35.79,"sma_20":10264.5,"sma_60":12022.67,"sma_120":11537.0},{"date":"2026-06-26","open":8850,"high":8860,"low":8230,"close":8360,"volume":155815,"rsi_14":36.64,"sma_20":10100.0,"sma_60":11994.33,"sma_120":11520.25},{"date":"2026-06-29","open":8350,"high":9150,"low":8340,"close":9140,"volume":75692,"rsi_14":42.01,"sma_20":10006.5,"sma_60":11983.17,"sma_120":11511.58},{"date":"2026-06-30","open":9200,"high":9300,"low":8740,"close":8860,"volume":45197,"rsi_14":38.67,"sma_20":9922.5,"sma_60":11955.0,"sma_120":11502.5},{"date":"2026-07-01","open":9000,"high":9330,"low":8810,"close":9180,"volume":51921,"rsi_14":43.04,"sma_20":9859.0,"sma_60":11940.5,"sma_120":11498.0},{"date":"2026-07-02","open":9210,"high":9210,"low":8600,"close":8750,"volume":65475,"rsi_14":36.79,"sma_20":9759.0,"sma_60":11912.83,"sma_120":11489.42},{"date":"2026-07-03","open":8700,"high":9020,"low":8240,"close":9000,"volume":68083,"rsi_14":34.2,"sma_20":9698.5,"sma_60":11888.67,"sma_120":11482.42},{"date":"2026-07-06","open":9030,"high":9390,"low":8600,"close":9030,"volume":54197,"rsi_14":29.2,"sma_20":9670.0,"sma_60":11868.0,"sma_120":11476.58},{"date":"2026-07-07","open":8720,"high":8790,"low":8230,"close":8560,"volume":87600,"rsi_14":25.6,"sma_20":9600.5,"sma_60":11830.0,"sma_120":11465.92},{"date":"2026-07-08","open":8320,"high":8630,"low":8100,"close":8240,"volume":78122,"rsi_14":26.8,"sma_20":9510.0,"sma_60":11790.0,"sma_120":11447.42},{"date":"2026-07-09","open":8190,"high":8460,"low":8050,"close":8150,"volume":60451,"rsi_14":29.11,"sma_20":9420.5,"sma_60":11744.5,"sma_120":11426.0},{"date":"2026-07-10","open":8300,"high":8820,"low":8100,"close":8740,"volume":79900,"rsi_14":37.74,"sma_20":9346.0,"sma_60":11712.17,"sma_120":11407.92},{"date":"2026-07-13","open":8750,"high":8980,"low":8290,"close":8300,"volume":50265,"rsi_14":41.21,"sma_20":9226.0,"sma_60":11668.17,"sma_120":11386.5},{"date":"2026-07-14","open":8450,"high":8450,"low":7880,"close":8200,"volume":51333,"rsi_14":40.45,"sma_20":9080.5,"sma_60":11618.17,"sma_120":11358.08},{"date":"2026-07-15","open":8320,"high":8650,"low":8320,"close":8590,"volume":40934,"rsi_14":47.29,"sma_20":8950.5,"sma_60":11575.83,"sma_120":11337.08},{"date":"2026-07-16","open":8840,"high":8900,"low":8320,"close":8330,"volume":65084,"rsi_14":49.68,"sma_20":8835.5,"sma_60":11513.0,"sma_120":11305.25},{"date":"2026-07-20","open":9660,"high":9790,"low":8370,"close":8690,"volume":455566,"rsi_14":44.8,"sma_20":8763.5,"sma_60":11454.67,"sma_120":11274.75},{"date":"2026-07-21","open":9450,"high":9500,"low":8720,"close":9240,"volume":674273,"rsi_14":54.13,"sma_20":8724.5,"sma_60":11391.83,"sma_120":11253.17},{"date":"2026-07-22","open":8900,"high":9390,"low":8890,"close":9260,"volume":332246,"rsi_14":50.93,"sma_20":8730.5,"sma_60":11283.0,"sma_120":11231.25},{"date":"2026-07-23","open":9090,"high":9330,"low":8910,"close":9290,"volume":210170,"rsi_14":56.92,"sma_20":8738.5,"sma_60":11174.83,"sma_120":11207.42},{"date":"2026-07-24","open":9480,"high":10040,"low":9230,"close":9570,"volume":600601,"rsi_14":57.25,"sma_20":8774.0,"sma_60":11058.17,"sma_120":11188.58},{"date":"2026-07-27","open":9470,"high":9470,"low":8780,"close":8960,"volume":187866,"rsi_14":49.22,"sma_20":8804.0,"sma_60":10925.83,"sma_120":11164.08},{"date":"2026-07-28","open":8610,"high":8830,"low":7480,"close":7900,"volume":215443,"rsi_14":43.53,"sma_20":8742.0,"sma_60":10788.83,"sma_120":11133.67},{"date":"2026-07-29","open":7970,"high":8060,"low":7120,"close":7240,"volume":181288,"rsi_14":40.81,"sma_20":8661.0,"sma_60":10638.5,"sma_120":11095.42},{"date":"2026-07-30","open":6880,"high":7670,"low":6880,"close":7230,"volume":93950,"rsi_14":41.42,"sma_20":8563.5,"sma_60":10494.67,"sma_120":11057.25},{"date":"2026-07-31","open":7420,"high":8020,"low":7420,"close":7940,"volume":127657,"rsi_14":42.7,"sma_20":8523.0,"sma_60":10362.33,"sma_120":11032.17},{"date":"2026-08-03","open":7920,"high":8150,"low":7780,"close":7870,"volume":54840,"rsi_14":45.79,"sma_20":8466.5,"sma_60":10228.5,"sma_120":10999.42},{"date":"2026-08-04","open":8010,"high":8460,"low":7940,"close":8410,"volume":65786,"rsi_14":51.89,"sma_20":8435.5,"sma_60":10107.83,"sma_120":10971.5},{"date":"2026-08-05","open":8560,"high":8990,"low":8550,"close":8970,"volume":84957,"rsi_14":53.32,"sma_20":8456.0,"sma_60":10004.33,"sma_120":10954.58},{"date":"2026-08-06","open":8940,"high":9050,"low":8690,"close":8800,"volume":87161,"rsi_14":54.17,"sma_20":8484.0,"sma_60":9900.83,"sma_120":10939.83},{"date":"2026-08-07","open":8900,"high":8900,"low":8380,"close":8580,"volume":66414,"rsi_14":49.0,"sma_20":8505.5,"sma_60":9811.83,"sma_120":10920.25},{"date":"2026-08-10","open":8720,"high":9170,"low":8680,"close":9150,"volume":105206,"rsi_14":49.18,"sma_20":8526.0,"sma_60":9736.83,"sma_120":10906.0},{"date":"2026-08-11","open":9150,"high":9300,"low":8950,"close":9000,"volume":71923,"rsi_14":47.7,"sma_20":8561.0,"sma_60":9666.83,"sma_120":10889.5},{"date":"2026-08-12","open":9020,"high":9150,"low":8860,"close":9110,"volume":46575,"rsi_14":48.43,"sma_20":8606.5,"sma_60":9605.17,"sma_120":10872.67},{"date":"2026-08-13","open":9220,"high":9320,"low":8930,"close":8980,"volume":74968,"rsi_14":44.7,"sma_20":8626.0,"sma_60":9546.67,"sma_120":10856.25},{"date":"2026-08-14","open":9270,"high":9450,"low":8160,"close":8620,"volume":270169,"rsi_14":46.8,"sma_20":8640.5,"sma_60":9488.83,"sma_120":10829.42},{"date":"2026-08-18","open":8580,"high":8580,"low":8040,"close":8210,"volume":99494,"rsi_14":53.32,"sma_20":8616.5,"sma_60":9431.83,"sma_120":10789.75},{"date":"2026-08-19","open":7900,"high":7980,"low":7650,"close":7800,"volume":68059,"rsi_14":56.33,"sma_20":8544.5,"sma_60":9354.5,"sma_120":10742.42},{"date":"2026-08-20","open":7950,"high":7990,"low":7770,"close":7840,"volume":36594,"rsi_14":56.85,"sma_20":8473.5,"sma_60":9272.83,"sma_120":10702.08},{"date":"2026-08-21","open":7750,"high":7750,"low":7370,"close":7430,"volume":67995,"rsi_14":43.86,"sma_20":8380.5,"sma_60":9181.83,"sma_120":10662.25},{"date":"2026-08-24","open":7490,"high":7590,"low":7350,"close":7540,"volume":41925,"rsi_14":46.06,"sma_20":8279.0,"sma_60":9105.83,"sma_120":10623.42},{"date":"2026-08-25","open":7580,"high":7710,"low":7230,"close":7700,"volume":50706,"rsi_14":40.68,"sma_20":8216.0,"sma_60":9040.0,"sma_120":10585.08},{"date":"2026-08-26","open":7800,"high":7990,"low":7640,"close":7890,"volume":59037,"rsi_14":34.3,"sma_20":8215.5,"sma_60":8988.0,"sma_120":10558.33},{"date":"2026-08-27","open":7880,"high":7970,"low":7810,"close":7850,"volume":27571,"rsi_14":35.65,"sma_20":8246.0,"sma_60":8943.17,"sma_120":10546.83},{"date":"2026-08-28","open":7850,"high":7960,"low":7760,"close":7820,"volume":32216,"rsi_14":37.82,"sma_20":8275.5,"sma_60":8899.33,"sma_120":10525.83},{"date":"2026-08-31","open":7750,"high":7800,"low":7520,"close":7790,"volume":38511,"rsi_14":23.64,"sma_20":8268.0,"sma_60":8850.0,"sma_120":10505.75},{"date":"2026-09-01","open":7680,"high":7840,"low":7550,"close":7710,"volume":33201,"rsi_14":24.3,"sma_20":8260.0,"sma_60":8808.33,"sma_120":10489.58},{"date":"2026-09-02","open":7560,"high":7650,"low":7310,"close":7310,"volume":97547,"rsi_14":17.86,"sma_20":8205.0,"sma_60":8770.17,"sma_120":10465.83},{"date":"2026-09-03","open":7350,"high":7570,"low":7250,"close":7410,"volume":45761,"rsi_14":21.66,"sma_20":8127.0,"sma_60":8727.83,"sma_120":10440.5},{"date":"2026-09-04","open":7460,"high":7630,"low":7460,"close":7520,"volume":40320,"rsi_14":28.17,"sma_20":8063.0,"sma_60":8685.67,"sma_120":10414.67},{"date":"2026-09-07","open":7520,"high":7700,"low":7500,"close":7660,"volume":19139,"rsi_14":37.78,"sma_20":8017.0,"sma_60":8647.67,"sma_120":10385.33},{"date":"2026-09-08","open":7690,"high":7800,"low":7590,"close":7620,"volume":29248,"rsi_14":45.21,"sma_20":7940.5,"sma_60":8604.17,"sma_120":10357.25},{"date":"2026-09-09","open":7620,"high":7830,"low":7620,"close":7720,"volume":20768,"rsi_14":46.91,"sma_20":7876.5,"sma_60":8554.5,"sma_120":10331.08},{"date":"2026-09-10","open":7680,"high":7930,"low":7550,"close":7840,"volume":42029,"rsi_14":62.42,"sma_20":7813.0,"sma_60":8500.0,"sma_120":10305.5},{"date":"2026-09-11","open":7770,"high":8050,"low":7630,"close":7900,"volume":54310,"rsi_14":61.25,"sma_20":7759.0,"sma_60":8445.17,"sma_120":10281.75},{"date":"2026-09-14","open":7860,"high":8200,"low":7770,"close":7920,"volume":71003,"rsi_14":57.53,"sma_20":7724.0,"sma_60":8400.0,"sma_120":10256.67},{"date":"2026-09-15","open":7850,"high":8000,"low":7730,"close":7820,"volume":31509,"rsi_14":47.45,"sma_20":7704.5,"sma_60":8361.5,"sma_120":10235.67},{"date":"2026-09-16","open":7760,"high":7790,"low":7650,"close":7700,"volume":29544,"rsi_14":44.83,"sma_20":7699.5,"sma_60":8322.83,"sma_120":10212.17},{"date":"2026-09-17","open":7730,"high":8100,"low":7710,"close":8050,"volume":61100,"rsi_14":56.5,"sma_20":7710.0,"sma_60":8304.67,"sma_120":10189.75},{"date":"2026-09-18","open":8140,"high":8140,"low":7980,"close":8010,"volume":32448,"rsi_14":56.18,"sma_20":7739.0,"sma_60":8286.0,"sma_120":10168.08},{"date":"2026-09-21","open":8010,"high":8040,"low":7850,"close":7940,"volume":26473,"rsi_14":56.5,"sma_20":7759.0,"sma_60":8270.67,"sma_120":10146.67},{"date":"2026-09-22","open":7920,"high":7970,"low":7750,"close":7850,"volume":31053,"rsi_14":68.49,"sma_20":7766.5,"sma_60":8262.17,"sma_120":10128.25},{"date":"2026-09-23","open":7900,"high":7900,"low":7530,"close":7590,"volume":53399,"rsi_14":55.56,"sma_20":7751.5,"sma_60":8236.33,"sma_120":10109.75},{"date":"2026-09-28","open":7630,"high":7700,"low":7500,"close":7650,"volume":18373,"rsi_14":54.14,"sma_20":7741.5,"sma_60":8216.17,"sma_120":10085.58},{"date":"2026-09-29","open":7660,"high":7660,"low":7440,"close":7530,"volume":40467,"rsi_14":45.81,"sma_20":7727.0,"sma_60":8188.67,"sma_120":10064.58},{"date":"2026-09-30","open":7530,"high":7900,"low":7530,"close":7690,"volume":38533,"rsi_14":52.1,"sma_20":7722.0,"sma_60":8171.0,"sma_120":10041.92},{"date":"2026-10-01","open":7670,"high":7920,"low":7670,"close":7920,"volume":34064,"rsi_14":55.56,"sma_20":7732.5,"sma_60":8153.0,"sma_120":10020.83},{"date":"2026-10-02","open":7910,"high":8020,"low":7840,"close":7950,"volume":19946,"rsi_14":53.22,"sma_20":7764.5,"sma_60":8135.0,"sma_120":10001.5},{"date":"2026-10-06","open":7940,"high":7990,"low":7850,"close":7900,"volume":17184,"rsi_14":50.0,"sma_20":7789.0,"sma_60":8124.0,"sma_120":9977.0},{"date":"2026-10-07","open":7920,"high":7990,"low":7770,"close":7780,"volume":21795,"rsi_14":46.11,"sma_20":7802.0,"sma_60":8116.33,"sma_120":9953.17},{"date":"2026-10-08","open":7810,"high":7870,"low":7520,"close":7580,"volume":48857,"rsi_14":43.68,"sma_20":7798.0,"sma_60":8106.83,"sma_120":9925.67},{"date":"2026-10-12","open":7440,"high":7560,"low":7150,"close":7230,"volume":54108,"rsi_14":38.97,"sma_20":7778.5,"sma_60":8081.67,"sma_120":9896.92},{"date":"2026-10-13","open":7050,"high":7190,"low":6800,"close":7110,"volume":55084,"rsi_14":25.26,"sma_20":7748.0,"sma_60":8061.83,"sma_120":9865.0},{"date":"2026-10-14","open":7130,"high":7800,"low":7130,"close":7350,"volume":29596,"rsi_14":34.29,"sma_20":7723.5,"sma_60":8047.67,"sma_120":9832.92},{"date":"2026-10-15","open":7010,"high":7070,"low":6610,"close":6700,"volume":88888,"rsi_14":26.87,"sma_20":7663.5,"sma_60":8016.17,"sma_120":9796.0},{"date":"2026-10-16","open":6840,"high":7050,"low":6770,"close":6920,"volume":35907,"rsi_14":33.45,"sma_20":7613.5,"sma_60":7992.67,"sma_120":9752.83},{"date":"2026-10-19","open":6630,"high":7360,"low":6580,"close":7030,"volume":19909,"rsi_14":39.47,"sma_20":7574.0,"sma_60":7965.0,"sma_120":9709.83},{"date":"2026-10-20","open":7000,"high":7050,"low":6490,"close":7000,"volume":50618,"rsi_14":37.64,"sma_20":7539.0,"sma_60":7927.67,"sma_120":9659.75},{"date":"2026-10-21","open":6650,"high":6760,"low":6560,"close":6600,"volume":20696,"rsi_14":34.02,"sma_20":7466.5,"sma_60":7883.33,"sma_120":9583.17},{"date":"2026-10-22","open":6500,"high":6620,"low":6360,"close":6420,"volume":28339,"rsi_14":28.33,"sma_20":7387.0,"sma_60":7835.5,"sma_120":9505.17},{"date":"2026-10-23","open":6239,"high":6741,"low":6102,"close":6300,"volume":45562,"rsi_14":21.28,"sma_20":7305.0,"sma_60":7781.0,"sma_120":9419.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.73,"pbr":1.26,"ttm_eps":null,"close":4950.4609},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.22,"pbr":1.04,"ttm_eps":null,"close":4192.2036},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.88,"pbr":1.32,"ttm_eps":null,"close":5266.9849},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.49,"pbr":1.36,"ttm_eps":null,"close":5285.3364},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.22,"pbr":1.41,"ttm_eps":null,"close":6076.2202},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.85,"pbr":2.71,"ttm_eps":null,"close":12142.8262},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.78,"pbr":2.08,"ttm_eps":null,"close":9950.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.63,"pbr":2.0,"ttm_eps":null,"close":9810.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.26,"pbr":1.82,"ttm_eps":null,"close":8860.0}],"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":"케이프","phase":"above-fold","symbol_resolved":true}