{"status":"ok","report":{"price_analysis":{"current":11410.0,"change_1d":-8.7,"change_7d":-1.3,"change_30d":6.9,"high_30d":12930.0,"low_30d":9800.0,"position_in_range":51.0,"support":10113.0,"resistance":12617.0},"summary":"에이블씨엔씨(078520)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2848.55억. 현재가 11,410원, 전일 대비 -8.7%, 30일 +6.9%. PER 12.5배 / ROE 12.2%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 10.11만, 기관 순매수 32.24만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.5배입니다. ROE 12.2%입니다. 시가총액 2848.55억. 매출 2406.31억, 영업이익 253.57억.","grade":"B","comment":"PER 12.47배, ROE 12.18%","per":12.47,"pbr":3.76,"roe":12.18,"eps":914.6800000000001,"revenue":240630829178.0,"operating_income":25356697519.0,"net_income":23794642866.0,"market_cap":284855191180,"profit_margin":9.89,"roa":5.78,"operating_margin":10.54,"gross_margin":56.82,"debt_ratio":1.1078919022196527,"total_assets":159888454000.0,"total_equity":75852302403.0,"total_debt":84036151597.0,"dividend_yield":3.09,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.4로 중립 구간입니다. MACD(249.43)가 시그널선(154.58)을 상회합니다(골든크로스). 현재가가 SMA20(11276)과 SMA60(11240) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10199~12353 (현재 위치 56%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":51.36986301369863,"macd":249.42850975917463,"macd_signal":154.58338062176446,"sma_20":11276.0,"sma_60":11239.5,"bb_upper":12353.35602286338,"bb_lower":10198.64397713662,"atr_14":731.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -10.11만, 기관 순매수 32.24만. 30일 누적: 외국인 -30.47만, 기관 91.67만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-101130.0,"institutional_flow":322375.0,"data":[{"date":"2026-10-23","foreign_net":38613.0,"institution_net":27462.0,"retail_net":-66075.0},{"date":"2026-10-22","foreign_net":-34567.0,"institution_net":97645.0,"retail_net":-63078.0},{"date":"2026-10-21","foreign_net":-26825.0,"institution_net":33713.0,"retail_net":-6888.0},{"date":"2026-10-20","foreign_net":-64346.0,"institution_net":134406.0,"retail_net":-70060.0},{"date":"2026-10-19","foreign_net":-14005.0,"institution_net":29149.0,"retail_net":-15144.0},{"date":"2026-10-16","foreign_net":4446.0,"institution_net":34588.0,"retail_net":-39034.0},{"date":"2026-10-15","foreign_net":-28647.0,"institution_net":42614.0,"retail_net":-13967.0},{"date":"2026-10-14","foreign_net":-42036.0,"institution_net":32480.0,"retail_net":9556.0},{"date":"2026-10-13","foreign_net":-84158.0,"institution_net":116605.0,"retail_net":-32447.0},{"date":"2026-10-12","foreign_net":-28363.0,"institution_net":33537.0,"retail_net":-5174.0},{"date":"2026-10-08","foreign_net":-25230.0,"institution_net":29151.0,"retail_net":-3921.0},{"date":"2026-10-07","foreign_net":9741.0,"institution_net":71446.0,"retail_net":-81187.0},{"date":"2026-10-06","foreign_net":-13899.0,"institution_net":10161.0,"retail_net":3738.0},{"date":"2026-10-02","foreign_net":-16763.0,"institution_net":12969.0,"retail_net":3794.0},{"date":"2026-10-01","foreign_net":-11084.0,"institution_net":71884.0,"retail_net":-60800.0},{"date":"2026-09-30","foreign_net":-8524.0,"institution_net":15038.0,"retail_net":-6514.0},{"date":"2026-09-29","foreign_net":-6453.0,"institution_net":16537.0,"retail_net":-10084.0},{"date":"2026-09-28","foreign_net":4866.0,"institution_net":7399.0,"retail_net":-12265.0},{"date":"2026-09-23","foreign_net":-819.0,"institution_net":7408.0,"retail_net":-6589.0},{"date":"2026-09-22","foreign_net":-25754.0,"institution_net":45469.0,"retail_net":-19715.0},{"date":"2026-09-21","foreign_net":-10998.0,"institution_net":16037.0,"retail_net":-5039.0},{"date":"2026-09-18","foreign_net":73859.0,"institution_net":62251.0,"retail_net":-136110.0},{"date":"2026-09-17","foreign_net":-17926.0,"institution_net":-125.0,"retail_net":18051.0},{"date":"2026-09-16","foreign_net":1263.0,"institution_net":-6327.0,"retail_net":5064.0},{"date":"2026-09-15","foreign_net":-12613.0,"institution_net":-4091.0,"retail_net":16704.0},{"date":"2026-09-14","foreign_net":4446.0,"institution_net":-3203.0,"retail_net":-1243.0},{"date":"2026-09-11","foreign_net":51613.0,"institution_net":1095.0,"retail_net":-52708.0},{"date":"2026-09-10","foreign_net":-9013.0,"institution_net":-12512.0,"retail_net":21525.0},{"date":"2026-09-09","foreign_net":-5589.0,"institution_net":-3086.0,"retail_net":8675.0},{"date":"2026-09-08","foreign_net":-5894.0,"institution_net":-2963.0,"retail_net":8857.0}],"periods":{"d1":{"foreign_net":38613.0,"institution_net":27462.0,"retail_net":-66075.0},"d3":{"foreign_net":-22779.0,"institution_net":158820.0,"retail_net":-136041.0},"d7":{"foreign_net":-125331.0,"institution_net":399577.0,"retail_net":-274246.0},"d14":{"foreign_net":-326039.0,"institution_net":705926.0,"retail_net":-379887.0},"d30":{"foreign_net":-304659.0,"institution_net":916737.0,"retail_net":-612078.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 12.47x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":61,"summary":"매출 +6.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.3,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":10.4,"unit":"%","percentile":63,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 12.2%","metrics":[{"name":"ROE","value":12.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.4,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.9,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 2.0x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.97,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.74,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":51.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.47x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.3%"},"profitability":{"grade":"C","reason":"ROE 12.2%"},"momentum":{"grade":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":12.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.86,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.11,"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":56.82,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":10.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.47,"current_pbr":3.76,"per_5y_high":24.74,"per_5y_low":10.52,"per_5y_avg":16.16,"per_percentile":33.3,"pbr_5y_high":5.02,"pbr_5y_low":2.16,"pbr_5y_avg":3.27,"pbr_percentile":55.6,"per_5y_median":15.56,"pbr_5y_median":3.11,"history":[{"quarter":"2024-Q2","per":24.59,"pbr":3.11},{"quarter":"2024-Q3","per":15.56,"pbr":2.5},{"quarter":"2024-Q4","per":11.52,"pbr":2.27},{"quarter":"2025-Q1","per":10.52,"pbr":2.16},{"quarter":"2025-Q2","per":12.51,"pbr":2.55},{"quarter":"2025-Q3","per":24.74,"pbr":3.87},{"quarter":"2025-Q4","per":18.69,"pbr":3.78},{"quarter":"2026-Q1","per":16.68,"pbr":5.02},{"quarter":"2026-Q2","per":10.67,"pbr":4.15},{"quarter":"현재","per":12.47,"pbr":3.76}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8693.5879,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7151.8535,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6441.2817,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6086.519,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7398.9243,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10583.415,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10147.002,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11858.6221,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9760.1016,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":24.59,"eps":353.59,"close":8693.59,"source":"reported"},{"date":"2024-07","per":22.27,"eps":353.59,"close":7874.3,"source":"reported"},{"date":"2024-08","per":18.77,"eps":353.59,"close":6636.26,"source":"reported"},{"date":"2024-09","per":15.56,"eps":459.56,"close":7151.85,"source":"reported"},{"date":"2024-10","per":14.52,"eps":459.56,"close":6671.99,"source":"reported"},{"date":"2024-11","per":14.26,"eps":459.56,"close":6552.02,"source":"reported"},{"date":"2024-12","per":11.52,"eps":559.17,"close":6441.28,"source":"reported"},{"date":"2025-01","per":11.17,"eps":559.17,"close":6247.49,"source":"reported"},{"date":"2025-02","per":11.8,"eps":559.17,"close":6598.16,"source":"reported"},{"date":"2025-03","per":10.52,"eps":578.75,"close":6086.52,"source":"reported"},{"date":"2025-04","per":11.24,"eps":578.75,"close":6504.97,"source":"reported"},{"date":"2025-05","per":11.65,"eps":578.75,"close":6742.72,"source":"reported"},{"date":"2025-06","per":12.51,"eps":591.39,"close":7398.92,"source":"reported"},{"date":"2025-07","per":15.52,"eps":591.39,"close":9178.71,"source":"reported"},{"date":"2025-08","per":22.32,"eps":591.39,"close":13200.41,"source":"reported"},{"date":"2025-09","per":24.74,"eps":427.71,"close":10583.42,"source":"reported"},{"date":"2025-10","per":22.07,"eps":427.71,"close":9439.52,"source":"reported"},{"date":"2025-11","per":22.21,"eps":427.71,"close":9497.67,"source":"reported"},{"date":"2025-12","per":18.69,"eps":543.02,"close":10147.0,"source":"reported"},{"date":"2026-01","per":18.92,"eps":543.02,"close":10272.99,"source":"reported"},{"date":"2026-02","per":20.51,"eps":543.02,"close":11135.54,"source":"reported"},{"date":"2026-03","per":16.68,"eps":711.09,"close":11858.62,"source":"reported"},{"date":"2026-04","per":20.77,"eps":711.09,"close":14768.83,"source":"reported"},{"date":"2026-05","per":17.15,"eps":711.09,"close":12195.18,"source":"reported"},{"date":"2026-06","per":10.67,"eps":914.68,"close":9760.1,"source":"reported"},{"date":"2026-07","per":11.7,"eps":914.68,"close":10700.0,"source":"reported"},{"date":"2026-08","per":14.11,"eps":914.68,"close":12910.0,"source":"reported"},{"date":"2026-09","per":11.72,"eps":914.68,"close":10720.0,"source":"reported"},{"date":"2026-10","per":12.47,"eps":914.68,"close":11410.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.23,"std":4.56,"upper_1sd":20.79,"lower_1sd":11.67,"current":12.47,"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":3.09,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 39%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":38.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.74,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.09,"summary":"배당수익률 3.09%","metrics":[{"name":"배당수익률","value":3.09,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"12.5배"},{"label":"PBR","value":"3.8배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"12.2%"}],"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":"2026-10-24T01:46:42.157578+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.12181583054536987,"dividend_yield":null,"eps":355.19,"revenue":65238290817.0,"operating_income":10407609702.0,"net_income":9240011216.0,"market_cap":null,"profit_margin":0.14163478381000455,"operating_margin":0.15953222519569676,"roa":0.05779035937141527,"gross_margin":0.5682397042403803,"total_equity":75852302403.0,"total_assets":159888454000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":26.04,"pbr":4.1,"roe":0.11705592259073616,"dividend_yield":3.09,"eps":342.92,"revenue":61367665992.0,"operating_income":9423882559.0,"net_income":8920668890.0,"market_cap":367800000000.0,"profit_margin":0.1453643176059998,"operating_margin":0.15356429817990006,"roa":0.05268892328994008,"gross_margin":0.5809943594668886,"total_equity":76208607754.0,"total_assets":169308240385.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06882608153861564,"dividend_yield":null,"eps":229.09,"revenue":54561857367.0,"operating_income":6479732630.0,"net_income":5959634238.0,"market_cap":null,"profit_margin":0.10922711442745889,"operating_margin":0.11875938508499272,"roa":0.036392218444707664,"gross_margin":0.550271512900493,"total_equity":86589765170.0,"total_assets":163761224039.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0036918099861031526,"dividend_yield":null,"eps":-12.52,"revenue":59463015002.0,"operating_income":-954527372.0,"net_income":-325671478.0,"market_cap":null,"profit_margin":-0.0054768746251606356,"operating_margin":-0.016052454991861666,"roa":-0.0022540872734041315,"gross_margin":0.5603661399590867,"total_equity":88214582881.0,"total_assets":144480420897.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04209228627298399,"dividend_yield":null,"eps":151.6,"revenue":67693239943.0,"operating_income":7187853866.0,"net_income":3943790634.0,"market_cap":null,"profit_margin":0.05825974111035024,"operating_margin":0.1061827425020935,"roa":0.025644953763953836,"gross_margin":0.5609058376578169,"total_equity":93693904114.0,"total_assets":153784275468.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0499959915718994,"dividend_yield":null,"eps":174.85,"revenue":60283629780.0,"operating_income":5239745142.0,"net_income":4548685970.0,"market_cap":null,"profit_margin":0.07545474595010361,"operating_margin":0.08691820915764373,"roa":0.026429292509454683,"gross_margin":0.5584058890091604,"total_equity":90981013217.0,"total_assets":172107746296.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0324269069239132,"dividend_yield":null,"eps":113.78,"revenue":68574225542.0,"operating_income":5611268132.0,"net_income":2959814681.0,"market_cap":null,"profit_margin":0.043162203548141966,"operating_margin":0.08182765591079462,"roa":0.018605140973588143,"gross_margin":0.5493360921871131,"total_equity":91276503428.0,"total_assets":159085850798.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04271530172458651,"dividend_yield":null,"eps":151.16,"revenue":62897408686.0,"operating_income":3860005405.0,"net_income":3932193793.0,"market_cap":null,"profit_margin":0.06251758021750181,"operating_margin":0.06136986380901854,"roa":0.02388727430727765,"gross_margin":0.5526204566156743,"total_equity":92055859007.0,"total_assets":164614586931.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.040071790522280805,"dividend_yield":null,"eps":138.96,"revenue":65685608347.0,"operating_income":5150210381.0,"net_income":3614825175.0,"market_cap":null,"profit_margin":0.055032224957159835,"operating_margin":0.07840698306077606,"roa":0.020125781878197097,"gross_margin":0.5804685369978979,"total_equity":90208726086.0,"total_assets":179611664127.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0463482906284068,"dividend_yield":null,"eps":155.27,"revenue":66840904932.0,"operating_income":5106579309.0,"net_income":4039107323.0,"market_cap":null,"profit_margin":0.060428675032289735,"operating_margin":0.07639901515688834,"roa":0.022934179587480865,"gross_margin":0.5779505079756271,"total_equity":87146845509.0,"total_assets":176117366989.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0042051305332905815,"dividend_yield":null,"eps":14.17,"revenue":70620201167.0,"operating_income":2202355486.0,"net_income":368729103.0,"market_cap":null,"profit_margin":0.005221297828478897,"operating_margin":0.031185913514915547,"roa":0.0021210650174791575,"gross_margin":0.5597642507349897,"total_equity":87685530825.0,"total_assets":173841489988.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013439411119861782,"dividend_yield":null,"eps":45.19,"revenue":65322111547.0,"operating_income":1346618728.0,"net_income":1175616055.0,"market_cap":null,"profit_margin":0.01799721452902102,"operating_margin":0.02061505202615951,"roa":0.005589657212441154,"gross_margin":0.5477584340220747,"total_equity":87475265435.0,"total_assets":210319883728.0}],"current_price":11410.0,"change_pct":-8.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19054.0},{"date":"2016-10-25","close":18046.0},{"date":"2016-10-26","close":18484.0},{"date":"2016-10-27","close":18791.0},{"date":"2016-10-28","close":19273.0},{"date":"2016-10-31","close":18352.0},{"date":"2016-11-01","close":18571.0},{"date":"2016-11-02","close":18747.0},{"date":"2016-11-03","close":19273.0},{"date":"2016-11-04","close":19404.0},{"date":"2016-11-07","close":18397.0},{"date":"2016-11-08","close":18791.0},{"date":"2016-11-09","close":18090.0},{"date":"2016-11-10","close":18922.0},{"date":"2016-11-11","close":18835.0},{"date":"2016-11-14","close":18922.0},{"date":"2016-11-15","close":18922.0},{"date":"2016-11-16","close":19360.0},{"date":"2016-11-17","close":19404.0},{"date":"2016-11-18","close":19054.0},{"date":"2016-11-21","close":17958.0},{"date":"2016-11-22","close":18352.0},{"date":"2016-11-23","close":17695.0},{"date":"2016-11-24","close":17126.0},{"date":"2016-11-25","close":17520.0},{"date":"2016-11-28","close":17739.0},{"date":"2016-11-29","close":18309.0},{"date":"2016-11-30","close":18309.0},{"date":"2016-12-01","close":17695.0},{"date":"2016-12-02","close":17126.0},{"date":"2016-12-05","close":17126.0},{"date":"2016-12-06","close":16995.0},{"date":"2016-12-07","close":16557.0},{"date":"2016-12-08","close":16863.0},{"date":"2016-12-09","close":17476.0},{"date":"2016-12-12","close":17608.0},{"date":"2016-12-13","close":17784.0},{"date":"2016-12-14","close":18178.0},{"date":"2016-12-15","close":18703.0},{"date":"2016-12-16","close":18878.0},{"date":"2016-12-19","close":18878.0},{"date":"2016-12-20","close":18791.0},{"date":"2016-12-21","close":18835.0},{"date":"2016-12-22","close":18791.0},{"date":"2016-12-23","close":19579.0},{"date":"2016-12-26","close":19886.0},{"date":"2016-12-27","close":20368.0},{"date":"2016-12-28","close":20464.0},{"date":"2016-12-29","close":19888.0},{"date":"2017-01-02","close":19023.0},{"date":"2017-01-03","close":19696.0},{"date":"2017-01-04","close":19263.0},{"date":"2017-01-05","close":19503.0},{"date":"2017-01-06","close":19263.0},{"date":"2017-01-09","close":18687.0},{"date":"2017-01-10","close":18350.0},{"date":"2017-01-11","close":18639.0},{"date":"2017-01-12","close":18735.0},{"date":"2017-01-13","close":18783.0},{"date":"2017-01-16","close":19023.0},{"date":"2017-01-17","close":18831.0},{"date":"2017-01-18","close":19023.0},{"date":"2017-01-19","close":18543.0},{"date":"2017-01-20","close":18639.0},{"date":"2017-01-23","close":18110.0},{"date":"2017-01-24","close":18495.0},{"date":"2017-01-25","close":18062.0},{"date":"2017-01-26","close":17678.0},{"date":"2017-01-31","close":17918.0},{"date":"2017-02-01","close":17870.0},{"date":"2017-02-02","close":17630.0},{"date":"2017-02-03","close":17582.0},{"date":"2017-02-06","close":17870.0},{"date":"2017-02-07","close":18014.0},{"date":"2017-02-08","close":17822.0},{"date":"2017-02-09","close":17822.0},{"date":"2017-02-10","close":17822.0},{"date":"2017-02-13","close":18447.0},{"date":"2017-02-14","close":18783.0},{"date":"2017-02-15","close":19359.0},{"date":"2017-02-16","close":19119.0},{"date":"2017-02-17","close":20849.0},{"date":"2017-02-20","close":21377.0},{"date":"2017-02-21","close":21089.0},{"date":"2017-02-22","close":21233.0},{"date":"2017-02-23","close":21281.0},{"date":"2017-02-24","close":21617.0},{"date":"2017-02-27","close":21761.0},{"date":"2017-02-28","close":21233.0},{"date":"2017-03-02","close":20752.0},{"date":"2017-03-03","close":19600.0},{"date":"2017-03-06","close":19503.0},{"date":"2017-03-07","close":19407.0},{"date":"2017-03-08","close":19263.0},{"date":"2017-03-09","close":19455.0},{"date":"2017-03-10","close":19696.0},{"date":"2017-03-13","close":20800.0},{"date":"2017-03-14","close":20128.0},{"date":"2017-03-15","close":19744.0},{"date":"2017-03-16","close":20272.0},{"date":"2017-03-17","close":21041.0},{"date":"2017-03-20","close":21041.0},{"date":"2017-03-21","close":20464.0},{"date":"2017-03-22","close":20800.0},{"date":"2017-03-23","close":20849.0},{"date":"2017-03-24","close":22866.0},{"date":"2017-03-27","close":23154.0},{"date":"2017-03-28","close":24307.0},{"date":"2017-03-29","close":24115.0},{"date":"2017-03-30","close":23875.0},{"date":"2017-03-31","close":23635.0},{"date":"2017-04-03","close":24163.0},{"date":"2017-04-04","close":23250.0},{"date":"2017-04-05","close":23875.0},{"date":"2017-04-06","close":23395.0},{"date":"2017-04-07","close":23779.0},{"date":"2017-04-10","close":22626.0},{"date":"2017-04-11","close":23202.0},{"date":"2017-04-12","close":23106.0},{"date":"2017-04-13","close":23443.0},{"date":"2017-04-14","close":23635.0},{"date":"2017-04-17","close":23779.0},{"date":"2017-04-18","close":23154.0},{"date":"2017-04-19","close":25172.0},{"date":"2017-04-20","close":26085.0},{"date":"2017-04-21","close":27190.0},{"date":"2017-04-24","close":27910.0},{"date":"2017-04-25","close":27910.0},{"date":"2017-04-26","close":27958.0},{"date":"2017-04-27","close":28006.0},{"date":"2017-04-28","close":28102.0},{"date":"2017-05-02","close":28006.0},{"date":"2017-05-04","close":28199.0},{"date":"2017-05-08","close":28199.0},{"date":"2017-05-10","close":28054.0},{"date":"2017-05-11","close":28150.0},{"date":"2017-05-12","close":28054.0},{"date":"2017-05-15","close":28054.0},{"date":"2017-05-16","close":28102.0},{"date":"2017-05-17","close":28102.0},{"date":"2017-05-18","close":28199.0},{"date":"2017-05-19","close":28054.0},{"date":"2017-05-22","close":27958.0},{"date":"2017-05-23","close":26998.0},{"date":"2017-05-24","close":27046.0},{"date":"2017-05-25","close":26565.0},{"date":"2017-05-26","close":25941.0},{"date":"2017-05-29","close":25364.0},{"date":"2017-05-30","close":25412.0},{"date":"2017-05-31","close":25508.0},{"date":"2017-06-01","close":25220.0},{"date":"2017-06-02","close":25604.0},{"date":"2017-06-05","close":25028.0},{"date":"2017-06-07","close":25172.0},{"date":"2017-06-08","close":25556.0},{"date":"2017-06-09","close":25028.0},{"date":"2017-06-12","close":24884.0},{"date":"2017-06-13","close":24836.0},{"date":"2017-06-14","close":24596.0},{"date":"2017-06-15","close":24692.0},{"date":"2017-06-16","close":26325.0},{"date":"2017-06-19","close":25316.0},{"date":"2017-06-20","close":24740.0},{"date":"2017-06-21","close":24596.0},{"date":"2017-06-22","close":24451.0},{"date":"2017-06-23","close":25508.0},{"date":"2017-06-26","close":24884.0},{"date":"2017-06-27","close":24980.0},{"date":"2017-06-28","close":25268.0},{"date":"2017-06-29","close":25268.0},{"date":"2017-06-30","close":24788.0},{"date":"2017-07-03","close":25172.0},{"date":"2017-07-04","close":24932.0},{"date":"2017-07-05","close":24548.0},{"date":"2017-07-06","close":24692.0},{"date":"2017-07-07","close":24836.0},{"date":"2017-07-10","close":24259.0},{"date":"2017-07-11","close":24019.0},{"date":"2017-07-12","close":23683.0},{"date":"2017-07-13","close":22770.0},{"date":"2017-07-14","close":22434.0},{"date":"2017-07-17","close":22338.0},{"date":"2017-07-18","close":22386.0},{"date":"2017-07-19","close":23539.0},{"date":"2017-07-20","close":22962.0},{"date":"2017-07-21","close":22578.0},{"date":"2017-07-24","close":22482.0},{"date":"2017-07-25","close":22530.0},{"date":"2017-07-26","close":22770.0},{"date":"2017-07-27","close":22866.0},{"date":"2017-07-28","close":22722.0},{"date":"2017-07-31","close":21665.0},{"date":"2017-08-01","close":21857.0},{"date":"2017-08-02","close":21761.0},{"date":"2017-08-03","close":21041.0},{"date":"2017-08-04","close":21089.0},{"date":"2017-08-07","close":21233.0},{"date":"2017-08-08","close":21041.0},{"date":"2017-08-09","close":21713.0},{"date":"2017-08-10","close":21761.0},{"date":"2017-08-11","close":21329.0},{"date":"2017-08-14","close":21665.0},{"date":"2017-08-16","close":21377.0},{"date":"2017-08-17","close":21041.0},{"date":"2017-08-18","close":20993.0},{"date":"2017-08-21","close":21137.0},{"date":"2017-08-22","close":20849.0},{"date":"2017-08-23","close":20897.0},{"date":"2017-08-24","close":21233.0},{"date":"2017-08-25","close":21329.0},{"date":"2017-08-28","close":21569.0},{"date":"2017-08-29","close":21233.0},{"date":"2017-08-30","close":20800.0},{"date":"2017-08-31","close":20897.0},{"date":"2017-09-01","close":20512.0},{"date":"2017-09-04","close":20080.0},{"date":"2017-09-05","close":19696.0},{"date":"2017-09-06","close":19455.0},{"date":"2017-09-07","close":17101.0},{"date":"2017-09-08","close":15997.0},{"date":"2017-09-11","close":15708.0},{"date":"2017-09-12","close":16045.0},{"date":"2017-09-13","close":15516.0},{"date":"2017-09-14","close":15708.0},{"date":"2017-09-15","close":14892.0},{"date":"2017-09-18","close":14892.0},{"date":"2017-09-19","close":14988.0},{"date":"2017-09-20","close":14988.0},{"date":"2017-09-21","close":14651.0},{"date":"2017-09-22","close":14363.0},{"date":"2017-09-25","close":13787.0},{"date":"2017-09-26","close":14267.0},{"date":"2017-09-27","close":14700.0},{"date":"2017-09-28","close":15150.0},{"date":"2017-09-29","close":15900.0},{"date":"2017-10-10","close":15000.0},{"date":"2017-10-11","close":15050.0},{"date":"2017-10-12","close":15950.0},{"date":"2017-10-13","close":16100.0},{"date":"2017-10-16","close":18000.0},{"date":"2017-10-17","close":17300.0},{"date":"2017-10-18","close":16850.0},{"date":"2017-10-19","close":16600.0},{"date":"2017-10-20","close":17200.0},{"date":"2017-10-23","close":16700.0},{"date":"2017-10-24","close":16950.0},{"date":"2017-10-25","close":17200.0},{"date":"2017-10-26","close":18800.0},{"date":"2017-10-27","close":18600.0},{"date":"2017-10-30","close":20500.0},{"date":"2017-10-31","close":20250.0},{"date":"2017-11-01","close":19550.0},{"date":"2017-11-02","close":19500.0},{"date":"2017-11-03","close":19950.0},{"date":"2017-11-06","close":20050.0},{"date":"2017-11-07","close":20800.0},{"date":"2017-11-08","close":20450.0},{"date":"2017-11-09","close":20000.0},{"date":"2017-11-10","close":19700.0},{"date":"2017-11-13","close":19800.0},{"date":"2017-11-14","close":19850.0},{"date":"2017-11-15","close":19650.0},{"date":"2017-11-16","close":19950.0},{"date":"2017-11-17","close":19750.0},{"date":"2017-11-20","close":20300.0},{"date":"2017-11-21","close":19650.0},{"date":"2017-11-22","close":19150.0},{"date":"2017-11-23","close":19700.0},{"date":"2017-11-24","close":19900.0},{"date":"2017-11-27","close":19600.0},{"date":"2017-11-28","close":20100.0},{"date":"2017-11-29","close":22300.0},{"date":"2017-11-30","close":22400.0},{"date":"2017-12-01","close":22400.0},{"date":"2017-12-04","close":23200.0},{"date":"2017-12-05","close":22450.0},{"date":"2017-12-06","close":21650.0},{"date":"2017-12-07","close":22000.0},{"date":"2017-12-08","close":20450.0},{"date":"2017-12-11","close":20350.0},{"date":"2017-12-12","close":19050.0},{"date":"2017-12-13","close":19500.0},{"date":"2017-12-14","close":18750.0},{"date":"2017-12-15","close":19050.0},{"date":"2017-12-18","close":18750.0},{"date":"2017-12-19","close":17150.0},{"date":"2017-12-20","close":17000.0},{"date":"2017-12-21","close":16150.0},{"date":"2017-12-22","close":16750.0},{"date":"2017-12-26","close":16750.0},{"date":"2017-12-27","close":16350.0},{"date":"2017-12-28","close":16600.0},{"date":"2018-01-02","close":13703.9844},{"date":"2018-01-03","close":13508.2129},{"date":"2018-01-04","close":13194.9775},{"date":"2018-01-05","close":13194.9775},{"date":"2018-01-08","close":13155.8242},{"date":"2018-01-09","close":13469.0576},{"date":"2018-01-10","close":14173.835},{"date":"2018-01-11","close":13938.9092},{"date":"2018-01-12","close":13703.9844},{"date":"2018-01-15","close":13821.4453},{"date":"2018-01-16","close":13978.0625},{"date":"2018-01-17","close":14369.6055},{"date":"2018-01-18","close":13978.0625},{"date":"2018-01-19","close":14173.835},{"date":"2018-01-22","close":14761.1494},{"date":"2018-01-23","close":14761.1494},{"date":"2018-01-24","close":14682.8389},{"date":"2018-01-25","close":15113.5361},{"date":"2018-01-26","close":15074.3828},{"date":"2018-01-29","close":14878.6113},{"date":"2018-01-30","close":14604.5293},{"date":"2018-01-31","close":14408.7588},{"date":"2018-02-01","close":14878.6113},{"date":"2018-02-02","close":14408.7588},{"date":"2018-02-05","close":13703.9844},{"date":"2018-02-06","close":13625.6758},{"date":"2018-02-07","close":13116.6689},{"date":"2018-02-08","close":13234.1318},{"date":"2018-02-09","close":13743.1357},{"date":"2018-02-12","close":13390.749},{"date":"2018-02-13","close":13155.8242},{"date":"2018-02-14","close":13038.3613},{"date":"2018-02-19","close":13273.2871},{"date":"2018-02-20","close":13234.1318},{"date":"2018-02-21","close":13273.2871},{"date":"2018-02-22","close":13625.6758},{"date":"2018-02-23","close":14408.7588},{"date":"2018-02-26","close":14447.9121},{"date":"2018-02-27","close":14839.4551},{"date":"2018-02-28","close":15152.6904},{"date":"2018-03-02","close":14447.9121},{"date":"2018-03-05","close":14291.2969},{"date":"2018-03-06","close":15191.8438},{"date":"2018-03-07","close":15387.6172},{"date":"2018-03-08","close":15583.3857},{"date":"2018-03-09","close":16131.5459},{"date":"2018-03-12","close":15974.9268},{"date":"2018-03-13","close":15896.6211},{"date":"2018-03-14","close":15505.0771},{"date":"2018-03-15","close":16014.083},{"date":"2018-03-16","close":16327.3184},{"date":"2018-03-19","close":15779.1592},{"date":"2018-03-20","close":15857.4629},{"date":"2018-03-21","close":15505.0771},{"date":"2018-03-22","close":15270.1523},{"date":"2018-03-23","close":14369.6055},{"date":"2018-03-26","close":14839.4551},{"date":"2018-03-27","close":14878.6113},{"date":"2018-03-28","close":14761.1494},{"date":"2018-03-29","close":14721.9922},{"date":"2018-03-30","close":14800.3037},{"date":"2018-04-02","close":15700.8506},{"date":"2018-04-03","close":15818.3125},{"date":"2018-04-04","close":14839.4551},{"date":"2018-04-05","close":14839.4551},{"date":"2018-04-06","close":14721.9922},{"date":"2018-04-09","close":14369.6055},{"date":"2018-04-10","close":14252.1426},{"date":"2018-04-11","close":14134.6797},{"date":"2018-04-12","close":13938.9092},{"date":"2018-04-13","close":14056.3691},{"date":"2018-04-16","close":14212.9902},{"date":"2018-04-17","close":14134.6797},{"date":"2018-04-18","close":13938.9092},{"date":"2018-04-19","close":14252.1426},{"date":"2018-04-20","close":13978.0625},{"date":"2018-04-23","close":13273.2871},{"date":"2018-04-24","close":13469.0576},{"date":"2018-04-25","close":13155.8242},{"date":"2018-04-26","close":13664.8301},{"date":"2018-04-27","close":13469.0576},{"date":"2018-04-30","close":13508.2129},{"date":"2018-05-02","close":13429.9023},{"date":"2018-05-03","close":13155.8242},{"date":"2018-05-04","close":13743.1357},{"date":"2018-05-08","close":14134.6797},{"date":"2018-05-09","close":14056.3691},{"date":"2018-05-10","close":13782.292},{"date":"2018-05-11","close":13978.0625},{"date":"2018-05-14","close":14095.5244},{"date":"2018-05-15","close":13664.8301},{"date":"2018-05-16","close":13273.2871},{"date":"2018-05-17","close":13469.0576},{"date":"2018-05-18","close":13703.9844},{"date":"2018-05-21","close":13586.5215},{"date":"2018-05-23","close":13351.5938},{"date":"2018-05-24","close":13508.2129},{"date":"2018-05-25","close":12842.5898},{"date":"2018-05-28","close":12960.0518},{"date":"2018-05-29","close":12607.665},{"date":"2018-05-30","close":12451.0479},{"date":"2018-05-31","close":12607.665},{"date":"2018-06-01","close":12333.585},{"date":"2018-06-04","close":12255.2764},{"date":"2018-06-05","close":12294.4297},{"date":"2018-06-07","close":12333.585},{"date":"2018-06-08","close":12216.1211},{"date":"2018-06-11","close":12333.585},{"date":"2018-06-12","close":12020.3506},{"date":"2018-06-14","close":12020.3506},{"date":"2018-06-15","close":12059.5039},{"date":"2018-06-18","close":11276.4199},{"date":"2018-06-19","close":10963.1855},{"date":"2018-06-20","close":11041.4951},{"date":"2018-06-21","close":10571.6465},{"date":"2018-06-22","close":10806.5703},{"date":"2018-06-25","close":10806.5703},{"date":"2018-06-26","close":10806.5703},{"date":"2018-06-27","close":10806.5703},{"date":"2018-06-28","close":10884.8789},{"date":"2018-06-29","close":11981.1953},{"date":"2018-07-02","close":12176.9678},{"date":"2018-07-03","close":11863.7334},{"date":"2018-07-04","close":12020.3506},{"date":"2018-07-05","close":11354.7295},{"date":"2018-07-06","close":12842.5898},{"date":"2018-07-09","close":12881.7451},{"date":"2018-07-10","close":13116.6689},{"date":"2018-07-11","close":12646.8193},{"date":"2018-07-12","close":12920.8984},{"date":"2018-07-13","close":12764.2803},{"date":"2018-07-16","close":12137.8135},{"date":"2018-07-17","close":12685.9727},{"date":"2018-07-18","close":12216.1211},{"date":"2018-07-19","close":11119.8037},{"date":"2018-07-20","close":11041.4951},{"date":"2018-07-23","close":10689.1064},{"date":"2018-07-24","close":10884.8789},{"date":"2018-07-25","close":10767.416},{"date":"2018-07-26","close":10924.0322},{"date":"2018-07-27","close":11080.6494},{"date":"2018-07-30","close":11002.3398},{"date":"2018-07-31","close":10884.8789},{"date":"2018-08-01","close":11707.1172},{"date":"2018-08-02","close":11198.1123},{"date":"2018-08-03","close":11276.4199},{"date":"2018-08-06","close":11433.0371},{"date":"2018-08-07","close":11393.8838},{"date":"2018-08-08","close":11237.2646},{"date":"2018-08-09","close":11198.1123},{"date":"2018-08-10","close":11276.4199},{"date":"2018-08-13","close":10689.1064},{"date":"2018-08-14","close":10454.1807},{"date":"2018-08-16","close":9866.8682},{"date":"2018-08-17","close":9984.3301},{"date":"2018-08-20","close":9945.1758},{"date":"2018-08-21","close":10140.9473},{"date":"2018-08-22","close":10101.792},{"date":"2018-08-23","close":10532.4902},{"date":"2018-08-24","close":10610.7979},{"date":"2018-08-27","close":10297.5635},{"date":"2018-08-28","close":10297.5635},{"date":"2018-08-29","close":10493.3369},{"date":"2018-08-30","close":10571.6465},{"date":"2018-08-31","close":10571.6465},{"date":"2018-09-03","close":10375.873},{"date":"2018-09-04","close":10649.9512},{"date":"2018-09-05","close":10806.5703},{"date":"2018-09-06","close":10610.7979},{"date":"2018-09-07","close":10571.6465},{"date":"2018-09-10","close":10297.5635},{"date":"2018-09-11","close":10454.1807},{"date":"2018-09-12","close":10532.4902},{"date":"2018-09-13","close":10649.9512},{"date":"2018-09-14","close":10884.8789},{"date":"2018-09-17","close":10963.1855},{"date":"2018-09-18","close":10806.5703},{"date":"2018-09-19","close":10689.1064},{"date":"2018-09-20","close":10649.9512},{"date":"2018-09-21","close":10963.1855},{"date":"2018-09-27","close":10963.1855},{"date":"2018-09-28","close":11041.4951},{"date":"2018-10-01","close":11511.3467},{"date":"2018-10-02","close":10767.416},{"date":"2018-10-04","close":10219.2568},{"date":"2018-10-05","close":10101.792},{"date":"2018-10-08","close":9984.3301},{"date":"2018-10-10","close":9357.8643},{"date":"2018-10-11","close":8339.8525},{"date":"2018-10-12","close":8535.624},{"date":"2018-10-15","close":7909.1562},{"date":"2018-10-16","close":8144.0815},{"date":"2018-10-17","close":8379.0068},{"date":"2018-10-18","close":8261.5449},{"date":"2018-10-19","close":8183.2368},{"date":"2018-10-22","close":8535.624},{"date":"2018-10-23","close":8183.2368},{"date":"2018-10-24","close":7987.4634},{"date":"2018-10-25","close":7603.7534},{"date":"2018-10-26","close":7298.3506},{"date":"2018-10-29","close":6609.2363},{"date":"2018-10-30","close":6773.6831},{"date":"2018-10-31","close":6898.9766},{"date":"2018-11-01","close":7016.4399},{"date":"2018-11-02","close":7274.8569},{"date":"2018-11-05","close":7267.0264},{"date":"2018-11-06","close":7282.689},{"date":"2018-11-07","close":7126.0713},{"date":"2018-11-08","close":7149.564},{"date":"2018-11-09","close":7086.9175},{"date":"2018-11-12","close":6617.0659},{"date":"2018-11-13","close":6499.6035},{"date":"2018-11-14","close":6546.5879},{"date":"2018-11-15","close":7470.6279},{"date":"2018-11-16","close":7556.7681},{"date":"2018-11-19","close":7674.2305},{"date":"2018-11-20","close":7447.1362},{"date":"2018-11-21","close":9671.0967},{"date":"2018-11-22","close":10180.1025},{"date":"2018-11-23","close":10140.9473},{"date":"2018-11-26","close":9475.3252},{"date":"2018-11-27","close":9475.3252},{"date":"2018-11-28","close":9475.3252},{"date":"2018-11-29","close":9318.709},{"date":"2018-11-30","close":9984.3301},{"date":"2018-12-03","close":9945.1758},{"date":"2018-12-04","close":9514.4795},{"date":"2018-12-05","close":9318.709},{"date":"2018-12-06","close":8692.2402},{"date":"2018-12-07","close":8966.3203},{"date":"2018-12-10","close":8966.3203},{"date":"2018-12-11","close":8535.624},{"date":"2018-12-12","close":9005.4746},{"date":"2018-12-13","close":9201.2461},{"date":"2018-12-14","close":8888.0107},{"date":"2018-12-17","close":8809.7041},{"date":"2018-12-18","close":8848.8584},{"date":"2018-12-19","close":8966.3203},{"date":"2018-12-20","close":8770.5488},{"date":"2018-12-21","close":8496.4697},{"date":"2018-12-24","close":8222.3906},{"date":"2018-12-26","close":7987.4634},{"date":"2018-12-27","close":8457.3164},{"date":"2018-12-28","close":8535.624},{"date":"2019-01-02","close":8183.2368},{"date":"2019-01-03","close":8026.6191},{"date":"2019-01-04","close":8222.3906},{"date":"2019-01-07","close":8339.8525},{"date":"2019-01-08","close":8379.0068},{"date":"2019-01-09","close":8496.4697},{"date":"2019-01-10","close":8300.6982},{"date":"2019-01-11","close":8457.3164},{"date":"2019-01-14","close":8613.9316},{"date":"2019-01-15","close":8770.5488},{"date":"2019-01-16","close":8692.2402},{"date":"2019-01-17","close":8339.8525},{"date":"2019-01-18","close":8339.8525},{"date":"2019-01-21","close":8535.624},{"date":"2019-01-22","close":8966.3203},{"date":"2019-01-23","close":9044.6289},{"date":"2019-01-24","close":9553.6348},{"date":"2019-01-25","close":9631.9434},{"date":"2019-01-28","close":9475.3252},{"date":"2019-01-29","close":9318.709},{"date":"2019-01-30","close":9357.8643},{"date":"2019-01-31","close":9357.8643},{"date":"2019-02-01","close":9436.1709},{"date":"2019-02-07","close":9318.709},{"date":"2019-02-08","close":9162.0928},{"date":"2019-02-11","close":9044.6289},{"date":"2019-02-12","close":9044.6289},{"date":"2019-02-13","close":9162.0928},{"date":"2019-02-14","close":9397.0166},{"date":"2019-02-15","close":9671.0967},{"date":"2019-02-18","close":9671.0967},{"date":"2019-02-19","close":10023.4844},{"date":"2019-02-20","close":11550.5},{"date":"2019-02-21","close":12098.6602},{"date":"2019-02-22","close":12098.6602},{"date":"2019-02-25","close":12098.6602},{"date":"2019-02-26","close":11354.7295},{"date":"2019-02-27","close":11589.6543},{"date":"2019-02-28","close":11041.4951},{"date":"2019-03-04","close":11707.1172},{"date":"2019-03-05","close":11237.2646},{"date":"2019-03-06","close":11002.3398},{"date":"2019-03-07","close":11393.8838},{"date":"2019-03-08","close":11824.5801},{"date":"2019-03-11","close":11902.8887},{"date":"2019-03-12","close":11550.5},{"date":"2019-03-13","close":11746.2715},{"date":"2019-03-14","close":11472.1924},{"date":"2019-03-15","close":12216.1211},{"date":"2019-03-18","close":12411.8936},{"date":"2019-03-19","close":12490.2021},{"date":"2019-03-20","close":12372.7383},{"date":"2019-03-21","close":11550.5},{"date":"2019-03-22","close":10924.0322},{"date":"2019-03-25","close":10375.873},{"date":"2019-03-26","close":10571.6465},{"date":"2019-03-27","close":10219.2568},{"date":"2019-03-28","close":9788.5596},{"date":"2019-03-29","close":9906.0225},{"date":"2019-04-01","close":9671.0967},{"date":"2019-04-02","close":9788.5596},{"date":"2019-04-03","close":9866.8682},{"date":"2019-04-04","close":10180.1025},{"date":"2019-04-05","close":9827.7129},{"date":"2019-04-08","close":10219.2568},{"date":"2019-04-09","close":10454.1807},{"date":"2019-04-10","close":10219.2568},{"date":"2019-04-11","close":10180.1025},{"date":"2019-04-12","close":10493.3369},{"date":"2019-04-15","close":11158.957},{"date":"2019-04-16","close":11198.1123},{"date":"2019-04-17","close":10806.5703},{"date":"2019-04-18","close":10689.1064},{"date":"2019-04-19","close":11080.6494},{"date":"2019-04-22","close":10884.8789},{"date":"2019-04-23","close":10767.416},{"date":"2019-04-24","close":10532.4902},{"date":"2019-04-25","close":10336.7188},{"date":"2019-04-26","close":10493.3369},{"date":"2019-04-29","close":10415.0273},{"date":"2019-04-30","close":10297.5635},{"date":"2019-05-02","close":10689.1064},{"date":"2019-05-03","close":10806.5703},{"date":"2019-05-07","close":10297.5635},{"date":"2019-05-08","close":9945.1758},{"date":"2019-05-09","close":8966.3203},{"date":"2019-05-10","close":9162.0928},{"date":"2019-05-13","close":8809.7041},{"date":"2019-05-14","close":9005.4746},{"date":"2019-05-15","close":9162.0928},{"date":"2019-05-16","close":8888.0107},{"date":"2019-05-17","close":8692.2402},{"date":"2019-05-20","close":8731.3965},{"date":"2019-05-21","close":8927.165},{"date":"2019-05-22","close":9162.0928},{"date":"2019-05-23","close":7830.8472},{"date":"2019-05-24","close":7870.002},{"date":"2019-05-27","close":7830.8472},{"date":"2019-05-28","close":8065.7729},{"date":"2019-05-29","close":7987.4634},{"date":"2019-05-30","close":8379.0068},{"date":"2019-05-31","close":8613.9316},{"date":"2019-06-03","close":8574.7783},{"date":"2019-06-04","close":8613.9316},{"date":"2019-06-05","close":8927.165},{"date":"2019-06-07","close":9240.4004},{"date":"2019-06-10","close":9122.9355},{"date":"2019-06-11","close":9279.5547},{"date":"2019-06-12","close":9318.709},{"date":"2019-06-13","close":9436.1709},{"date":"2019-06-14","close":9240.4004},{"date":"2019-06-17","close":9318.709},{"date":"2019-06-18","close":9357.8643},{"date":"2019-06-19","close":9318.709},{"date":"2019-06-20","close":9397.0166},{"date":"2019-06-21","close":9122.9355},{"date":"2019-06-24","close":9083.7822},{"date":"2019-06-25","close":9044.6289},{"date":"2019-06-26","close":9162.0928},{"date":"2019-06-27","close":9122.9355},{"date":"2019-06-28","close":9044.6289},{"date":"2019-07-01","close":9318.709},{"date":"2019-07-02","close":9279.5547},{"date":"2019-07-03","close":9083.7822},{"date":"2019-07-04","close":9122.9355},{"date":"2019-07-05","close":9357.8643},{"date":"2019-07-08","close":8848.8584},{"date":"2019-07-09","close":8613.9316},{"date":"2019-07-10","close":8613.9316},{"date":"2019-07-11","close":8770.5488},{"date":"2019-07-12","close":9005.4746},{"date":"2019-07-15","close":8966.3203},{"date":"2019-07-16","close":8927.165},{"date":"2019-07-17","close":8770.5488},{"date":"2019-07-18","close":8770.5488},{"date":"2019-07-19","close":8848.8584},{"date":"2019-07-22","close":8848.8584},{"date":"2019-07-23","close":8809.7041},{"date":"2019-07-24","close":8653.0879},{"date":"2019-07-25","close":8418.1611},{"date":"2019-07-26","close":8379.0068},{"date":"2019-07-29","close":7830.8472},{"date":"2019-07-30","close":7948.3105},{"date":"2019-07-31","close":7870.002},{"date":"2019-08-01","close":7807.355},{"date":"2019-08-02","close":7666.3999},{"date":"2019-08-05","close":6898.9766},{"date":"2019-08-06","close":6812.8379},{"date":"2019-08-07","close":6718.8667},{"date":"2019-08-08","close":7509.7822},{"date":"2019-08-09","close":7501.9526},{"date":"2019-08-12","close":8104.9272},{"date":"2019-08-13","close":8222.3906},{"date":"2019-08-14","close":8104.9272},{"date":"2019-08-16","close":8104.9272},{"date":"2019-08-19","close":8104.9272},{"date":"2019-08-20","close":8300.6982},{"date":"2019-08-21","close":8261.5449},{"date":"2019-08-22","close":8144.0815},{"date":"2019-08-23","close":8104.9272},{"date":"2019-08-26","close":7783.8623},{"date":"2019-08-27","close":7752.5386},{"date":"2019-08-28","close":7830.8472},{"date":"2019-08-29","close":7830.8472},{"date":"2019-08-30","close":7948.3105},{"date":"2019-09-02","close":7909.1562},{"date":"2019-09-03","close":8809.7041},{"date":"2019-09-04","close":8848.8584},{"date":"2019-09-05","close":8731.3965},{"date":"2019-09-06","close":8770.5488},{"date":"2019-09-09","close":8966.3203},{"date":"2019-09-10","close":8692.2402},{"date":"2019-09-11","close":8888.0107},{"date":"2019-09-16","close":9083.7822},{"date":"2019-09-17","close":9044.6289},{"date":"2019-09-18","close":9122.9355},{"date":"2019-09-19","close":9005.4746},{"date":"2019-09-20","close":9005.4746},{"date":"2019-09-23","close":8888.0107},{"date":"2019-09-24","close":8966.3203},{"date":"2019-09-25","close":8613.9316},{"date":"2019-09-26","close":8379.0068},{"date":"2019-09-27","close":8770.5488},{"date":"2019-09-30","close":8731.3965},{"date":"2019-10-01","close":8731.3965},{"date":"2019-10-02","close":8457.3164},{"date":"2019-10-04","close":8339.8525},{"date":"2019-10-07","close":8104.9272},{"date":"2019-10-08","close":8457.3164},{"date":"2019-10-10","close":8183.2368},{"date":"2019-10-11","close":8379.0068},{"date":"2019-10-14","close":8457.3164},{"date":"2019-10-15","close":8613.9316},{"date":"2019-10-16","close":8692.2402},{"date":"2019-10-17","close":8613.9316},{"date":"2019-10-18","close":8692.2402},{"date":"2019-10-21","close":8613.9316},{"date":"2019-10-22","close":8574.7783},{"date":"2019-10-23","close":8496.4697},{"date":"2019-10-24","close":8770.5488},{"date":"2019-10-25","close":8653.0879},{"date":"2019-10-28","close":8731.3965},{"date":"2019-10-29","close":8613.9316},{"date":"2019-10-30","close":8966.3203},{"date":"2019-10-31","close":9318.709},{"date":"2019-11-01","close":9318.709},{"date":"2019-11-04","close":9279.5547},{"date":"2019-11-05","close":9279.5547},{"date":"2019-11-06","close":9083.7822},{"date":"2019-11-07","close":8731.3965},{"date":"2019-11-08","close":8888.0107},{"date":"2019-11-11","close":8888.0107},{"date":"2019-11-12","close":8613.9316},{"date":"2019-11-13","close":8418.1611},{"date":"2019-11-14","close":8261.5449},{"date":"2019-11-15","close":8183.2368},{"date":"2019-11-18","close":7987.4634},{"date":"2019-11-19","close":7815.186},{"date":"2019-11-20","close":7541.106},{"date":"2019-11-21","close":7415.8125},{"date":"2019-11-22","close":7329.6738},{"date":"2019-11-25","close":7572.4292},{"date":"2019-11-26","close":7658.5688},{"date":"2019-11-27","close":7689.8926},{"date":"2019-11-28","close":7729.0474},{"date":"2019-11-29","close":7987.4634},{"date":"2019-12-02","close":7948.3105},{"date":"2019-12-03","close":7713.3848},{"date":"2019-12-04","close":7588.0913},{"date":"2019-12-05","close":7470.6279},{"date":"2019-12-06","close":7462.7979},{"date":"2019-12-09","close":7517.6133},{"date":"2019-12-10","close":7729.0474},{"date":"2019-12-11","close":7760.3706},{"date":"2019-12-12","close":7799.5234},{"date":"2019-12-13","close":7987.4634},{"date":"2019-12-16","close":7948.3105},{"date":"2019-12-17","close":7870.002},{"date":"2019-12-18","close":7948.3105},{"date":"2019-12-19","close":8339.8525},{"date":"2019-12-20","close":8144.0815},{"date":"2019-12-23","close":8065.7729},{"date":"2019-12-24","close":7783.8623},{"date":"2019-12-26","close":8065.7729},{"date":"2019-12-27","close":8104.9272},{"date":"2019-12-30","close":8026.6191},{"date":"2020-01-02","close":8339.8525},{"date":"2020-01-03","close":8339.8525},{"date":"2020-01-06","close":8183.2368},{"date":"2020-01-07","close":8535.624},{"date":"2020-01-08","close":8065.7729},{"date":"2020-01-09","close":8535.624},{"date":"2020-01-10","close":8613.9316},{"date":"2020-01-13","close":9122.9355},{"date":"2020-01-14","close":9357.8643},{"date":"2020-01-15","close":9436.1709},{"date":"2020-01-16","close":9553.6348},{"date":"2020-01-17","close":9788.5596},{"date":"2020-01-20","close":9749.4043},{"date":"2020-01-21","close":9553.6348},{"date":"2020-01-22","close":10375.873},{"date":"2020-01-23","close":9984.3301},{"date":"2020-01-28","close":8496.4697},{"date":"2020-01-29","close":8496.4697},{"date":"2020-01-30","close":7948.3105},{"date":"2020-01-31","close":7705.5542},{"date":"2020-02-03","close":7909.1562},{"date":"2020-02-04","close":8418.1611},{"date":"2020-02-05","close":8653.0879},{"date":"2020-02-06","close":8809.7041},{"date":"2020-02-07","close":9162.0928},{"date":"2020-02-10","close":9357.8643},{"date":"2020-02-11","close":9240.4004},{"date":"2020-02-12","close":9318.709},{"date":"2020-02-13","close":9397.0166},{"date":"2020-02-14","close":9279.5547},{"date":"2020-02-17","close":9397.0166},{"date":"2020-02-18","close":9162.0928},{"date":"2020-02-19","close":8888.0107},{"date":"2020-02-20","close":8770.5488},{"date":"2020-02-21","close":8966.3203},{"date":"2020-02-24","close":8418.1611},{"date":"2020-02-25","close":8731.3965},{"date":"2020-02-26","close":8770.5488},{"date":"2020-02-27","close":8692.2402},{"date":"2020-02-28","close":7948.3105},{"date":"2020-03-02","close":8104.9272},{"date":"2020-03-03","close":8065.7729},{"date":"2020-03-04","close":8339.8525},{"date":"2020-03-05","close":8692.2402},{"date":"2020-03-06","close":8339.8525},{"date":"2020-03-09","close":8339.8525},{"date":"2020-03-10","close":7987.4634},{"date":"2020-03-11","close":7650.7383},{"date":"2020-03-12","close":7650.7383},{"date":"2020-03-13","close":6507.4355},{"date":"2020-03-16","close":6108.0605},{"date":"2020-03-17","close":6029.752},{"date":"2020-03-18","close":5794.8271},{"date":"2020-03-19","close":4534.0605},{"date":"2020-03-20","close":5043.0664},{"date":"2020-03-23","close":4698.5083},{"date":"2020-03-24","close":5591.2256},{"date":"2020-03-25","close":5982.7681},{"date":"2020-03-26","close":6068.9067},{"date":"2020-03-27","close":6092.3994},{"date":"2020-03-30","close":6162.877},{"date":"2020-03-31","close":6303.8325},{"date":"2020-04-01","close":6178.5386},{"date":"2020-04-02","close":6382.1401},{"date":"2020-04-03","close":6389.9717},{"date":"2020-04-06","close":6750.1904},{"date":"2020-04-07","close":6914.6392},{"date":"2020-04-08","close":7274.8569},{"date":"2020-04-09","close":7180.8882},{"date":"2020-04-10","close":7423.6436},{"date":"2020-04-13","close":7400.1519},{"date":"2020-04-14","close":7674.2305},{"date":"2020-04-16","close":7870.002},{"date":"2020-04-17","close":7987.4634},{"date":"2020-04-20","close":7987.4634},{"date":"2020-04-21","close":7987.4634},{"date":"2020-04-22","close":8144.0815},{"date":"2020-04-23","close":7987.4634},{"date":"2020-04-24","close":7807.355},{"date":"2020-04-27","close":7987.4634},{"date":"2020-04-28","close":7987.4634},{"date":"2020-04-29","close":7948.3105},{"date":"2020-05-04","close":7948.3105},{"date":"2020-05-06","close":8065.7729},{"date":"2020-05-07","close":8104.9272},{"date":"2020-05-08","close":8104.9272},{"date":"2020-05-11","close":7909.1562},{"date":"2020-05-12","close":7721.2163},{"date":"2020-05-13","close":7682.0605},{"date":"2020-05-14","close":7642.9072},{"date":"2020-05-15","close":7627.2461},{"date":"2020-05-18","close":7423.6436},{"date":"2020-05-19","close":7705.5542},{"date":"2020-05-20","close":7909.1562},{"date":"2020-05-21","close":7744.7085},{"date":"2020-05-22","close":7501.9526},{"date":"2020-05-25","close":7392.3198},{"date":"2020-05-26","close":7533.2759},{"date":"2020-05-27","close":7501.9526},{"date":"2020-05-28","close":7376.6587},{"date":"2020-05-29","close":7204.3794},{"date":"2020-06-01","close":7243.5347},{"date":"2020-06-02","close":7243.5347},{"date":"2020-06-03","close":7321.8423},{"date":"2020-06-04","close":7486.2905},{"date":"2020-06-05","close":7556.7681},{"date":"2020-06-08","close":7564.5981},{"date":"2020-06-09","close":7423.6436},{"date":"2020-06-10","close":7407.9819},{"date":"2020-06-11","close":7204.3794},{"date":"2020-06-12","close":6945.9614},{"date":"2020-06-15","close":6311.6631},{"date":"2020-06-16","close":6851.9922},{"date":"2020-06-17","close":7063.4238},{"date":"2020-06-18","close":7086.9175},{"date":"2020-06-19","close":7016.4399},{"date":"2020-06-22","close":6851.9922},{"date":"2020-06-23","close":6656.2207},{"date":"2020-06-24","close":6758.021},{"date":"2020-06-25","close":6617.0659},{"date":"2020-06-26","close":6577.9121},{"date":"2020-06-29","close":6358.6479},{"date":"2020-06-30","close":7267.0264},{"date":"2020-07-01","close":6640.5591},{"date":"2020-07-02","close":6750.1904},{"date":"2020-07-03","close":6945.9614},{"date":"2020-07-06","close":7024.271},{"date":"2020-07-07","close":6851.9922},{"date":"2020-07-08","close":6906.8071},{"date":"2020-07-09","close":6805.0059},{"date":"2020-07-10","close":6671.8823},{"date":"2020-07-13","close":6805.0059},{"date":"2020-07-14","close":6765.853},{"date":"2020-07-15","close":6734.5288},{"date":"2020-07-16","close":6867.6528},{"date":"2020-07-17","close":6820.668},{"date":"2020-07-20","close":6765.853},{"date":"2020-07-21","close":6828.499},{"date":"2020-07-22","close":6711.0366},{"date":"2020-07-23","close":6640.5591},{"date":"2020-07-24","close":6523.0962},{"date":"2020-07-27","close":6538.7578},{"date":"2020-07-28","close":6507.4355},{"date":"2020-07-29","close":6382.1401},{"date":"2020-07-30","close":6436.9565},{"date":"2020-07-31","close":6523.0962},{"date":"2020-08-03","close":6342.9863},{"date":"2020-08-04","close":6397.8018},{"date":"2020-08-05","close":6405.6333},{"date":"2020-08-06","close":6382.1401},{"date":"2020-08-07","close":6358.6479},{"date":"2020-08-10","close":6311.6631},{"date":"2020-08-11","close":6405.6333},{"date":"2020-08-12","close":6523.0962},{"date":"2020-08-13","close":6648.3892},{"date":"2020-08-14","close":6789.3442},{"date":"2020-08-18","close":6249.0166},{"date":"2020-08-19","close":6460.4492},{"date":"2020-08-20","close":6264.6787},{"date":"2020-08-21","close":6233.3545},{"date":"2020-08-24","close":6147.2148},{"date":"2020-08-25","close":6249.0166},{"date":"2020-08-26","close":6147.2148},{"date":"2020-08-27","close":6029.752},{"date":"2020-08-28","close":5998.4292},{"date":"2020-08-31","close":5951.4443},{"date":"2020-09-01","close":5927.9512},{"date":"2020-09-02","close":6045.4141},{"date":"2020-09-03","close":6108.0605},{"date":"2020-09-04","close":6021.9224},{"date":"2020-09-07","close":6068.9067},{"date":"2020-09-08","close":6108.0605},{"date":"2020-09-09","close":6021.9224},{"date":"2020-09-10","close":6029.752},{"date":"2020-09-11","close":6021.9224},{"date":"2020-09-14","close":6092.3994},{"date":"2020-09-15","close":6092.3994},{"date":"2020-09-16","close":6170.7075},{"date":"2020-09-17","close":6053.2456},{"date":"2020-09-18","close":6006.2603},{"date":"2020-09-21","close":5880.9668},{"date":"2020-09-22","close":5646.041},{"date":"2020-09-23","close":5661.7021},{"date":"2020-09-24","close":5559.9019},{"date":"2020-09-25","close":5536.4092},{"date":"2020-09-28","close":5700.8569},{"date":"2020-09-29","close":5865.3047},{"date":"2020-10-05","close":5927.9512},{"date":"2020-10-06","close":5927.9512},{"date":"2020-10-07","close":5920.1211},{"date":"2020-10-08","close":5912.29},{"date":"2020-10-12","close":6131.5532},{"date":"2020-10-13","close":6068.9067},{"date":"2020-10-14","close":6045.4141},{"date":"2020-10-15","close":5880.9668},{"date":"2020-10-16","close":5794.8271},{"date":"2020-10-19","close":5920.1211},{"date":"2020-10-20","close":5849.6436},{"date":"2020-10-21","close":5967.106},{"date":"2020-10-22","close":5826.1504},{"date":"2020-10-23","close":5849.6436},{"date":"2020-10-26","close":5700.8569},{"date":"2020-10-27","close":5677.3647},{"date":"2020-10-28","close":5755.6733},{"date":"2020-10-29","close":5747.8428},{"date":"2020-10-30","close":5669.5337},{"date":"2020-11-02","close":5669.5337},{"date":"2020-11-03","close":5724.3491},{"date":"2020-11-04","close":5818.3193},{"date":"2020-11-05","close":5826.1504},{"date":"2020-11-06","close":5708.688},{"date":"2020-11-09","close":5896.6289},{"date":"2020-11-10","close":6068.9067},{"date":"2020-11-11","close":6061.0762},{"date":"2020-11-12","close":6068.9067},{"date":"2020-11-13","close":6068.9067},{"date":"2020-11-16","close":5982.7681},{"date":"2020-11-17","close":6053.2456},{"date":"2020-11-18","close":6029.752},{"date":"2020-11-19","close":5998.4292},{"date":"2020-11-20","close":6382.1401},{"date":"2020-11-23","close":6507.4355},{"date":"2020-11-24","close":6515.2642},{"date":"2020-11-25","close":6319.4941},{"date":"2020-11-26","close":6264.6787},{"date":"2020-11-27","close":6100.231},{"date":"2020-11-30","close":5943.6133},{"date":"2020-12-01","close":6029.752},{"date":"2020-12-02","close":6186.3691},{"date":"2020-12-03","close":6147.2148},{"date":"2020-12-04","close":6280.3403},{"date":"2020-12-07","close":6092.3994},{"date":"2020-12-08","close":6084.5679},{"date":"2020-12-09","close":6327.3247},{"date":"2020-12-10","close":6350.8169},{"date":"2020-12-11","close":6374.3096},{"date":"2020-12-14","close":6194.2002},{"date":"2020-12-15","close":6115.8926},{"date":"2020-12-16","close":6115.8926},{"date":"2020-12-17","close":6084.5679},{"date":"2020-12-18","close":6076.7378},{"date":"2020-12-21","close":6006.2603},{"date":"2020-12-22","close":5912.29},{"date":"2020-12-23","close":5786.9956},{"date":"2020-12-24","close":5810.4888},{"date":"2020-12-28","close":5677.3647},{"date":"2020-12-29","close":5700.8569},{"date":"2020-12-30","close":5794.8271},{"date":"2021-01-04","close":5771.3345},{"date":"2021-01-05","close":5794.8271},{"date":"2021-01-06","close":5771.3345},{"date":"2021-01-07","close":5763.5039},{"date":"2021-01-08","close":5763.5039},{"date":"2021-01-11","close":5606.8872},{"date":"2021-01-12","close":5794.8271},{"date":"2021-01-13","close":6147.2148},{"date":"2021-01-14","close":6108.0605},{"date":"2021-01-15","close":6131.5532},{"date":"2021-01-18","close":5833.9814},{"date":"2021-01-19","close":5912.29},{"date":"2021-01-20","close":5920.1211},{"date":"2021-01-21","close":6029.752},{"date":"2021-01-22","close":6413.4644},{"date":"2021-01-25","close":6389.9717},{"date":"2021-01-26","close":6209.8623},{"date":"2021-01-27","close":6264.6787},{"date":"2021-01-28","close":6170.7075},{"date":"2021-01-29","close":5927.9512},{"date":"2021-02-01","close":5920.1211},{"date":"2021-02-02","close":5998.4292},{"date":"2021-02-03","close":5974.9365},{"date":"2021-02-04","close":5912.29},{"date":"2021-02-05","close":5974.9365},{"date":"2021-02-08","close":6217.6929},{"date":"2021-02-09","close":6115.8926},{"date":"2021-02-10","close":6186.3691},{"date":"2021-02-15","close":6170.7075},{"date":"2021-02-16","close":6178.5386},{"date":"2021-02-17","close":6186.3691},{"date":"2021-02-18","close":6327.3247},{"date":"2021-02-19","close":6233.3545},{"date":"2021-02-22","close":6108.0605},{"date":"2021-02-23","close":6186.3691},{"date":"2021-02-24","close":6076.7378},{"date":"2021-02-25","close":6225.5239},{"date":"2021-02-26","close":6037.5835},{"date":"2021-03-02","close":6233.3545},{"date":"2021-03-03","close":6366.4795},{"date":"2021-03-04","close":6374.3096},{"date":"2021-03-05","close":6264.6787},{"date":"2021-03-08","close":6131.5532},{"date":"2021-03-09","close":6108.0605},{"date":"2021-03-10","close":6029.752},{"date":"2021-03-11","close":6061.0762},{"date":"2021-03-12","close":6186.3691},{"date":"2021-03-15","close":6147.2148},{"date":"2021-03-16","close":6186.3691},{"date":"2021-03-17","close":6162.877},{"date":"2021-03-18","close":6123.7231},{"date":"2021-03-19","close":6053.2456},{"date":"2021-03-22","close":6053.2456},{"date":"2021-03-23","close":5779.166},{"date":"2021-03-24","close":5888.7969},{"date":"2021-03-25","close":5865.3047},{"date":"2021-03-26","close":5865.3047},{"date":"2021-03-29","close":5818.3193},{"date":"2021-03-30","close":5865.3047},{"date":"2021-03-31","close":5826.1504},{"date":"2021-04-01","close":5935.7822},{"date":"2021-04-02","close":5912.29},{"date":"2021-04-05","close":5865.3047},{"date":"2021-04-06","close":5880.9668},{"date":"2021-04-07","close":5880.9668},{"date":"2021-04-08","close":5912.29},{"date":"2021-04-09","close":5920.1211},{"date":"2021-04-12","close":5880.9668},{"date":"2021-04-13","close":5943.6133},{"date":"2021-04-14","close":5920.1211},{"date":"2021-04-15","close":5880.9668},{"date":"2021-04-16","close":5904.459},{"date":"2021-04-19","close":5888.7969},{"date":"2021-04-20","close":5998.4292},{"date":"2021-04-21","close":5912.29},{"date":"2021-04-22","close":5896.6289},{"date":"2021-04-23","close":5857.4741},{"date":"2021-04-26","close":5896.6289},{"date":"2021-04-27","close":5865.3047},{"date":"2021-04-28","close":5865.3047},{"date":"2021-04-29","close":5779.166},{"date":"2021-04-30","close":5786.9956},{"date":"2021-05-03","close":5755.6733},{"date":"2021-05-04","close":5841.8115},{"date":"2021-05-06","close":5833.9814},{"date":"2021-05-07","close":5833.9814},{"date":"2021-05-10","close":5927.9512},{"date":"2021-05-11","close":6217.6929},{"date":"2021-05-12","close":6209.8623},{"date":"2021-05-13","close":6123.7231},{"date":"2021-05-14","close":6155.0459},{"date":"2021-05-17","close":6421.2949},{"date":"2021-05-18","close":6374.3096},{"date":"2021-05-20","close":6483.9424},{"date":"2021-05-21","close":6342.9863},{"date":"2021-05-24","close":6170.7075},{"date":"2021-05-25","close":6311.6631},{"date":"2021-05-26","close":6656.2207},{"date":"2021-05-27","close":6828.499},{"date":"2021-05-28","close":6836.3301},{"date":"2021-05-31","close":7071.2544},{"date":"2021-06-01","close":7016.4399},{"date":"2021-06-02","close":7157.3936},{"date":"2021-06-03","close":7102.5786},{"date":"2021-06-04","close":7000.7778},{"date":"2021-06-07","close":6953.793},{"date":"2021-06-08","close":6977.2847},{"date":"2021-06-09","close":6914.6392},{"date":"2021-06-10","close":7407.9819},{"date":"2021-06-11","close":7337.5054},{"date":"2021-06-14","close":7791.6929},{"date":"2021-06-15","close":8144.0815},{"date":"2021-06-16","close":8026.6191},{"date":"2021-06-17","close":8653.0879},{"date":"2021-06-18","close":9631.9434},{"date":"2021-06-21","close":9514.4795},{"date":"2021-06-22","close":9553.6348},{"date":"2021-06-23","close":9201.2461},{"date":"2021-06-24","close":8379.0068},{"date":"2021-06-25","close":8927.165},{"date":"2021-06-28","close":7987.4634},{"date":"2021-06-29","close":7909.1562},{"date":"2021-06-30","close":7987.4634},{"date":"2021-07-01","close":7776.0317},{"date":"2021-07-02","close":7650.7383},{"date":"2021-07-05","close":7360.9961},{"date":"2021-07-06","close":7572.4292},{"date":"2021-07-07","close":7360.9961},{"date":"2021-07-08","close":7086.9175},{"date":"2021-07-09","close":7204.3794},{"date":"2021-07-12","close":7306.1807},{"date":"2021-07-13","close":7376.6587},{"date":"2021-07-14","close":7235.7036},{"date":"2021-07-15","close":7556.7681},{"date":"2021-07-16","close":7572.4292},{"date":"2021-07-19","close":7407.9819},{"date":"2021-07-20","close":7282.689},{"date":"2021-07-21","close":7204.3794},{"date":"2021-07-22","close":7267.0264},{"date":"2021-07-23","close":7259.1953},{"date":"2021-07-26","close":7047.7622},{"date":"2021-07-27","close":7196.5493},{"date":"2021-07-28","close":7102.5786},{"date":"2021-07-29","close":7102.5786},{"date":"2021-07-30","close":7016.4399},{"date":"2021-08-02","close":6851.9922},{"date":"2021-08-03","close":6797.1763},{"date":"2021-08-04","close":6992.9478},{"date":"2021-08-05","close":7039.9321},{"date":"2021-08-06","close":7063.4238},{"date":"2021-08-09","close":6992.9478},{"date":"2021-08-10","close":6836.3301},{"date":"2021-08-11","close":6734.5288},{"date":"2021-08-12","close":6648.3892},{"date":"2021-08-13","close":6476.1104},{"date":"2021-08-17","close":6249.0166},{"date":"2021-08-18","close":6327.3247},{"date":"2021-08-19","close":6108.0605},{"date":"2021-08-20","close":5912.29},{"date":"2021-08-23","close":6139.3848},{"date":"2021-08-24","close":6382.1401},{"date":"2021-08-25","close":6421.2949},{"date":"2021-08-26","close":6436.9565},{"date":"2021-08-27","close":6648.3892},{"date":"2021-08-30","close":6679.7124},{"date":"2021-08-31","close":6718.8667},{"date":"2021-09-01","close":6773.6831},{"date":"2021-09-02","close":6742.3599},{"date":"2021-09-03","close":6687.5439},{"date":"2021-09-06","close":6687.5439},{"date":"2021-09-07","close":6844.1606},{"date":"2021-09-08","close":6695.3745},{"date":"2021-09-09","close":6452.6182},{"date":"2021-09-10","close":6523.0962},{"date":"2021-09-13","close":6374.3096},{"date":"2021-09-14","close":6327.3247},{"date":"2021-09-15","close":6311.6631},{"date":"2021-09-16","close":6256.8472},{"date":"2021-09-17","close":6162.877},{"date":"2021-09-23","close":6123.7231},{"date":"2021-09-24","close":6217.6929},{"date":"2021-09-27","close":6264.6787},{"date":"2021-09-28","close":6162.877},{"date":"2021-09-29","close":6147.2148},{"date":"2021-09-30","close":6397.8018},{"date":"2021-10-01","close":6115.8926},{"date":"2021-10-05","close":5998.4292},{"date":"2021-10-06","close":5927.9512},{"date":"2021-10-07","close":6061.0762},{"date":"2021-10-08","close":6021.9224},{"date":"2021-10-12","close":5912.29},{"date":"2021-10-13","close":5943.6133},{"date":"2021-10-14","close":6037.5835},{"date":"2021-10-15","close":6139.3848},{"date":"2021-10-18","close":6162.877},{"date":"2021-10-19","close":6296.0015},{"date":"2021-10-20","close":6382.1401},{"date":"2021-10-21","close":6178.5386},{"date":"2021-10-22","close":6202.0317},{"date":"2021-10-25","close":6577.9121},{"date":"2021-10-26","close":6562.2505},{"date":"2021-10-27","close":6444.7871},{"date":"2021-10-28","close":6241.1855},{"date":"2021-10-29","close":6014.0903},{"date":"2021-11-01","close":6092.3994},{"date":"2021-11-02","close":6162.877},{"date":"2021-11-03","close":6108.0605},{"date":"2021-11-04","close":6100.231},{"date":"2021-11-05","close":6006.2603},{"date":"2021-11-08","close":6155.0459},{"date":"2021-11-09","close":5998.4292},{"date":"2021-11-10","close":5786.9956},{"date":"2021-11-11","close":5740.0107},{"date":"2021-11-12","close":5732.1802},{"date":"2021-11-15","close":5716.5186},{"date":"2021-11-16","close":5599.0562},{"date":"2021-11-17","close":5497.2549},{"date":"2021-11-18","close":5481.5928},{"date":"2021-11-19","close":5481.5928},{"date":"2021-11-22","close":5481.5928},{"date":"2021-11-23","close":5434.6084},{"date":"2021-11-24","close":5403.2852},{"date":"2021-11-25","close":5293.6523},{"date":"2021-11-26","close":5082.2202},{"date":"2021-11-29","close":4870.7871},{"date":"2021-11-30","close":4729.832},{"date":"2021-12-01","close":4745.4937},{"date":"2021-12-02","close":4949.0957},{"date":"2021-12-03","close":4941.2646},{"date":"2021-12-06","close":4972.5879},{"date":"2021-12-07","close":5090.0513},{"date":"2021-12-08","close":5019.5732},{"date":"2021-12-09","close":5058.7271},{"date":"2021-12-10","close":5035.2344},{"date":"2021-12-13","close":4933.4341},{"date":"2021-12-14","close":4933.4341},{"date":"2021-12-15","close":4886.4487},{"date":"2021-12-16","close":4847.2944},{"date":"2021-12-17","close":4909.9409},{"date":"2021-12-20","close":4808.1396},{"date":"2021-12-21","close":4847.2944},{"date":"2021-12-22","close":4988.25},{"date":"2021-12-23","close":4933.4341},{"date":"2021-12-24","close":4917.7725},{"date":"2021-12-27","close":4902.1104},{"date":"2021-12-28","close":4870.7871},{"date":"2021-12-29","close":4933.4341},{"date":"2021-12-30","close":5105.7129},{"date":"2022-01-03","close":6520.0},{"date":"2022-01-04","close":5090.0513},{"date":"2022-01-05","close":5097.8813},{"date":"2022-01-06","close":4972.5879},{"date":"2022-01-07","close":4972.5879},{"date":"2022-01-10","close":4776.8174},{"date":"2022-01-11","close":4768.9858},{"date":"2022-01-12","close":4823.8022},{"date":"2022-01-13","close":4808.1396},{"date":"2022-01-14","close":4839.4644},{"date":"2022-01-17","close":4761.1558},{"date":"2022-01-18","close":4690.6772},{"date":"2022-01-19","close":4628.0308},{"date":"2022-01-20","close":4737.6626},{"date":"2022-01-21","close":4651.5229},{"date":"2022-01-24","close":4612.3691},{"date":"2022-01-25","close":4353.9517},{"date":"2022-01-26","close":4353.9517},{"date":"2022-01-27","close":4166.0112},{"date":"2022-01-28","close":4299.1353},{"date":"2022-02-03","close":4408.7671},{"date":"2022-02-04","close":4761.1558},{"date":"2022-02-07","close":5003.9116},{"date":"2022-02-08","close":5003.9116},{"date":"2022-02-09","close":5003.9116},{"date":"2022-02-10","close":5231.0063},{"date":"2022-02-11","close":5129.2061},{"date":"2022-02-14","close":5003.9116},{"date":"2022-02-15","close":4988.25},{"date":"2022-02-16","close":5082.2202},{"date":"2022-02-17","close":5277.9907},{"date":"2022-02-18","close":5450.27},{"date":"2022-02-21","close":5450.27},{"date":"2022-02-22","close":5450.27},{"date":"2022-02-23","close":5450.27},{"date":"2022-02-24","close":5270.1602},{"date":"2022-02-25","close":5231.0063},{"date":"2022-02-28","close":5231.0063},{"date":"2022-03-02","close":5285.8232},{"date":"2022-03-03","close":5356.2998},{"date":"2022-03-04","close":5356.2998},{"date":"2022-03-07","close":5097.8813},{"date":"2022-03-08","close":4956.9263},{"date":"2022-03-10","close":4956.9263},{"date":"2022-03-11","close":5168.3594},{"date":"2022-03-14","close":4980.4189},{"date":"2022-03-15","close":4768.9858},{"date":"2022-03-16","close":4886.4487},{"date":"2022-03-17","close":4886.4487},{"date":"2022-03-18","close":4855.1255},{"date":"2022-03-21","close":4855.1255},{"date":"2022-03-22","close":4886.4487},{"date":"2022-03-23","close":4823.8022},{"date":"2022-03-24","close":4776.8174},{"date":"2022-03-25","close":4823.8022},{"date":"2022-03-28","close":4784.6479},{"date":"2022-03-29","close":4831.6328},{"date":"2022-03-30","close":4862.9561},{"date":"2022-03-31","close":4949.0957},{"date":"2022-04-01","close":5520.7476},{"date":"2022-04-04","close":5638.21},{"date":"2022-04-05","close":5779.166},{"date":"2022-04-06","close":5685.1948},{"date":"2022-04-07","close":5450.27},{"date":"2022-04-08","close":5481.5928},{"date":"2022-04-11","close":5340.6382},{"date":"2022-04-12","close":5317.1455},{"date":"2022-04-13","close":5434.6084},{"date":"2022-04-14","close":5622.5483},{"date":"2022-04-15","close":5528.5781},{"date":"2022-04-18","close":5740.0107},{"date":"2022-04-19","close":5685.1948},{"date":"2022-04-20","close":5716.5186},{"date":"2022-04-21","close":5786.9956},{"date":"2022-04-22","close":5708.688},{"date":"2022-04-25","close":5559.9019},{"date":"2022-04-26","close":5653.8726},{"date":"2022-04-27","close":5552.0708},{"date":"2022-04-28","close":5740.0107},{"date":"2022-04-29","close":5990.5977},{"date":"2022-05-02","close":5920.1211},{"date":"2022-05-03","close":5747.8428},{"date":"2022-05-04","close":5599.0562},{"date":"2022-05-06","close":5512.917},{"date":"2022-05-09","close":6940.0},{"date":"2022-05-10","close":5348.4688},{"date":"2022-05-11","close":5481.5928},{"date":"2022-05-12","close":5324.9756},{"date":"2022-05-13","close":5379.792},{"date":"2022-05-16","close":5536.4092},{"date":"2022-05-17","close":5575.564},{"date":"2022-05-18","close":5536.4092},{"date":"2022-05-19","close":5536.4092},{"date":"2022-05-20","close":5638.21},{"date":"2022-05-23","close":5599.0562},{"date":"2022-05-24","close":5497.2549},{"date":"2022-05-25","close":5442.4395},{"date":"2022-05-26","close":5426.7769},{"date":"2022-05-27","close":5512.917},{"date":"2022-05-30","close":5661.7021},{"date":"2022-05-31","close":5685.1948},{"date":"2022-06-02","close":5567.7319},{"date":"2022-06-03","close":5559.9019},{"date":"2022-06-07","close":5512.917},{"date":"2022-06-08","close":5458.1006},{"date":"2022-06-09","close":5403.2852},{"date":"2022-06-10","close":5450.27},{"date":"2022-06-13","close":5137.0361},{"date":"2022-06-14","close":5011.7422},{"date":"2022-06-15","close":4886.4487},{"date":"2022-06-16","close":4902.1104},{"date":"2022-06-17","close":4745.4937},{"date":"2022-06-20","close":4502.7373},{"date":"2022-06-21","close":4565.3838},{"date":"2022-06-22","close":4275.6431},{"date":"2022-06-23","close":3993.7317},{"date":"2022-06-24","close":4197.334},{"date":"2022-06-27","close":4275.6431},{"date":"2022-06-28","close":4236.4883},{"date":"2022-06-29","close":4338.2891},{"date":"2022-06-30","close":4181.6724},{"date":"2022-07-01","close":3978.0701},{"date":"2022-07-04","close":3923.2549},{"date":"2022-07-05","close":3931.085},{"date":"2022-07-06","close":3876.2693},{"date":"2022-07-07","close":4150.3491},{"date":"2022-07-08","close":4119.0264},{"date":"2022-07-11","close":4126.8564},{"date":"2022-07-12","close":3938.9165},{"date":"2022-07-13","close":3946.7471},{"date":"2022-07-14","close":4306.9658},{"date":"2022-07-15","close":4228.6582},{"date":"2022-07-18","close":4205.1646},{"date":"2022-07-19","close":4181.6724},{"date":"2022-07-20","close":4212.9966},{"date":"2022-07-21","close":4205.1646},{"date":"2022-07-22","close":4236.4883},{"date":"2022-07-25","close":4236.4883},{"date":"2022-07-26","close":4150.3491},{"date":"2022-07-27","close":4212.9966},{"date":"2022-07-28","close":4189.5034},{"date":"2022-07-29","close":4158.1797},{"date":"2022-08-01","close":4056.3794},{"date":"2022-08-02","close":4001.5627},{"date":"2022-08-03","close":4072.0408},{"date":"2022-08-04","close":4126.8564},{"date":"2022-08-05","close":4228.6582},{"date":"2022-08-08","close":4205.1646},{"date":"2022-08-09","close":4166.0112},{"date":"2022-08-10","close":4072.0408},{"date":"2022-08-11","close":4142.5186},{"date":"2022-08-12","close":4095.533},{"date":"2022-08-16","close":4166.0112},{"date":"2022-08-17","close":4173.8418},{"date":"2022-08-18","close":4181.6724},{"date":"2022-08-19","close":4189.5034},{"date":"2022-08-22","close":4166.0112},{"date":"2022-08-23","close":4079.8716},{"date":"2022-08-24","close":4134.6875},{"date":"2022-08-25","close":4252.1504},{"date":"2022-08-26","close":4306.9658},{"date":"2022-08-29","close":4119.0264},{"date":"2022-08-30","close":4330.459},{"date":"2022-08-31","close":4432.2603},{"date":"2022-09-01","close":4400.936},{"date":"2022-09-02","close":4408.7671},{"date":"2022-09-05","close":4330.459},{"date":"2022-09-06","close":4408.7671},{"date":"2022-09-07","close":4283.4736},{"date":"2022-09-08","close":4267.812},{"date":"2022-09-13","close":4361.7808},{"date":"2022-09-14","close":4299.1353},{"date":"2022-09-15","close":4526.2305},{"date":"2022-09-16","close":4964.7573},{"date":"2022-09-19","close":5262.3301},{"date":"2022-09-20","close":5113.5435},{"date":"2022-09-21","close":5113.5435},{"date":"2022-09-22","close":5285.8232},{"date":"2022-09-23","close":4956.9263},{"date":"2022-09-26","close":4557.5532},{"date":"2022-09-27","close":4463.5825},{"date":"2022-09-28","close":4252.1504},{"date":"2022-09-29","close":3743.1453},{"date":"2022-09-30","close":3563.0356},{"date":"2022-10-04","close":3578.6968},{"date":"2022-10-05","close":3480.8115},{"date":"2022-10-06","close":3962.4089},{"date":"2022-10-07","close":3876.2693},{"date":"2022-10-11","close":3590.4441},{"date":"2022-10-12","close":3551.2893},{"date":"2022-10-13","close":3328.1104},{"date":"2022-10-14","close":3375.0952},{"date":"2022-10-17","close":3414.2495},{"date":"2022-10-18","close":3449.4883},{"date":"2022-10-19","close":3523.8811},{"date":"2022-10-20","close":3559.1204},{"date":"2022-10-21","close":3410.334},{"date":"2022-10-24","close":3425.9961},{"date":"2022-10-25","close":3343.772},{"date":"2022-10-26","close":3347.6873},{"date":"2022-10-27","close":3418.165},{"date":"2022-10-28","close":3359.4333},{"date":"2022-10-31","close":3429.9114},{"date":"2022-11-01","close":3429.9114},{"date":"2022-11-02","close":3437.7419},{"date":"2022-11-03","close":3437.7419},{"date":"2022-11-04","close":3516.0503},{"date":"2022-11-07","close":3531.7119},{"date":"2022-11-08","close":3633.5132},{"date":"2022-11-09","close":3566.9514},{"date":"2022-11-10","close":3602.1897},{"date":"2022-11-11","close":3747.0605},{"date":"2022-11-14","close":3805.7917},{"date":"2022-11-15","close":3911.5088},{"date":"2022-11-16","close":3903.6775},{"date":"2022-11-17","close":3844.9463},{"date":"2022-11-18","close":3848.8613},{"date":"2022-11-21","close":3641.3445},{"date":"2022-11-22","close":3688.3293},{"date":"2022-11-23","close":3754.8911},{"date":"2022-11-24","close":3809.7075},{"date":"2022-11-25","close":3813.623},{"date":"2022-11-28","close":3762.7229},{"date":"2022-11-29","close":3993.7317},{"date":"2022-11-30","close":3970.24},{"date":"2022-12-01","close":3954.5781},{"date":"2022-12-02","close":4126.8564},{"date":"2022-12-05","close":4291.3042},{"date":"2022-12-06","close":4103.3633},{"date":"2022-12-07","close":4228.6582},{"date":"2022-12-08","close":4150.3491},{"date":"2022-12-09","close":4330.459},{"date":"2022-12-12","close":4166.0112},{"date":"2022-12-13","close":4111.1953},{"date":"2022-12-14","close":4142.5186},{"date":"2022-12-15","close":4103.3633},{"date":"2022-12-16","close":4056.3794},{"date":"2022-12-19","close":4119.0264},{"date":"2022-12-20","close":3954.5781},{"date":"2022-12-21","close":3868.4387},{"date":"2022-12-22","close":3954.5781},{"date":"2022-12-23","close":3895.8464},{"date":"2022-12-26","close":3782.2991},{"date":"2022-12-27","close":4009.3943},{"date":"2022-12-28","close":4197.334},{"date":"2022-12-29","close":4103.3633},{"date":"2023-01-02","close":3970.24},{"date":"2023-01-03","close":4040.7178},{"date":"2023-01-04","close":4252.1504},{"date":"2023-01-05","close":4338.2891},{"date":"2023-01-06","close":4252.1504},{"date":"2023-01-09","close":4346.1201},{"date":"2023-01-10","close":4252.1504},{"date":"2023-01-11","close":4385.2744},{"date":"2023-01-12","close":4534.0605},{"date":"2023-01-13","close":4479.2451},{"date":"2023-01-16","close":4596.708},{"date":"2023-01-17","close":4573.2153},{"date":"2023-01-18","close":4909.9409},{"date":"2023-01-19","close":5270.1602},{"date":"2023-01-20","close":5270.1602},{"date":"2023-01-25","close":5231.0063},{"date":"2023-01-26","close":5113.5435},{"date":"2023-01-27","close":5238.8369},{"date":"2023-01-30","close":5231.0063},{"date":"2023-01-31","close":5137.0361},{"date":"2023-02-01","close":5152.6978},{"date":"2023-02-02","close":5168.3594},{"date":"2023-02-03","close":5794.8271},{"date":"2023-02-06","close":5653.8726},{"date":"2023-02-07","close":5755.6733},{"date":"2023-02-08","close":5559.9019},{"date":"2023-02-09","close":5677.3647},{"date":"2023-02-10","close":5473.7622},{"date":"2023-02-13","close":5442.4395},{"date":"2023-02-14","close":5512.917},{"date":"2023-02-15","close":5708.688},{"date":"2023-02-16","close":5896.6289},{"date":"2023-02-17","close":5763.5039},{"date":"2023-02-20","close":5912.29},{"date":"2023-02-21","close":5959.2754},{"date":"2023-02-22","close":5857.4741},{"date":"2023-02-23","close":5802.6582},{"date":"2023-02-24","close":5669.5337},{"date":"2023-02-27","close":5638.21},{"date":"2023-02-28","close":5740.0107},{"date":"2023-03-02","close":5982.7681},{"date":"2023-03-03","close":5974.9365},{"date":"2023-03-06","close":6068.9067},{"date":"2023-03-07","close":5794.8271},{"date":"2023-03-08","close":6006.2603},{"date":"2023-03-09","close":6084.5679},{"date":"2023-03-10","close":5716.5186},{"date":"2023-03-13","close":5693.0269},{"date":"2023-03-14","close":5559.9019},{"date":"2023-03-15","close":5512.917},{"date":"2023-03-16","close":6006.2603},{"date":"2023-03-17","close":6092.3994},{"date":"2023-03-20","close":6006.2603},{"date":"2023-03-21","close":5638.21},{"date":"2023-03-22","close":5606.8872},{"date":"2023-03-23","close":5677.3647},{"date":"2023-03-24","close":5646.041},{"date":"2023-03-27","close":5418.9463},{"date":"2023-03-28","close":5512.917},{"date":"2023-03-29","close":5771.3345},{"date":"2023-03-30","close":5810.4888},{"date":"2023-03-31","close":5865.3047},{"date":"2023-04-03","close":5927.9512},{"date":"2023-04-04","close":5833.9814},{"date":"2023-04-05","close":5888.7969},{"date":"2023-04-06","close":6037.5835},{"date":"2023-04-07","close":6444.7871},{"date":"2023-04-10","close":6773.6831},{"date":"2023-04-11","close":6773.6831},{"date":"2023-04-12","close":6507.4355},{"date":"2023-04-13","close":6546.5879},{"date":"2023-04-14","close":6624.897},{"date":"2023-04-17","close":6648.3892},{"date":"2023-04-18","close":6875.4839},{"date":"2023-04-19","close":6938.1309},{"date":"2023-04-20","close":6656.2207},{"date":"2023-04-21","close":6617.0659},{"date":"2023-04-24","close":6382.1401},{"date":"2023-04-25","close":6483.9424},{"date":"2023-04-26","close":6570.0815},{"date":"2023-04-27","close":6577.9121},{"date":"2023-04-28","close":6577.9121},{"date":"2023-05-02","close":6585.7427},{"date":"2023-05-03","close":6781.5137},{"date":"2023-05-04","close":6914.6392},{"date":"2023-05-08","close":6820.668},{"date":"2023-05-09","close":6711.0366},{"date":"2023-05-10","close":7462.7979},{"date":"2023-05-11","close":7642.9072},{"date":"2023-05-12","close":7470.6279},{"date":"2023-05-15","close":7494.1211},{"date":"2023-05-16","close":7220.041},{"date":"2023-05-17","close":7227.8716},{"date":"2023-05-18","close":7149.564},{"date":"2023-05-19","close":6906.8071},{"date":"2023-05-22","close":6703.2061},{"date":"2023-05-23","close":6742.3599},{"date":"2023-05-24","close":6914.6392},{"date":"2023-05-25","close":6805.0059},{"date":"2023-05-26","close":6687.5439},{"date":"2023-05-30","close":6491.772},{"date":"2023-05-31","close":6436.9565},{"date":"2023-06-01","close":6444.7871},{"date":"2023-06-02","close":6750.1904},{"date":"2023-06-05","close":6617.0659},{"date":"2023-06-07","close":6734.5288},{"date":"2023-06-08","close":6695.3745},{"date":"2023-06-09","close":6311.6631},{"date":"2023-06-12","close":6037.5835},{"date":"2023-06-13","close":5849.6436},{"date":"2023-06-14","close":5888.7969},{"date":"2023-06-15","close":6029.752},{"date":"2023-06-16","close":6037.5835},{"date":"2023-06-19","close":5967.106},{"date":"2023-06-20","close":6280.3403},{"date":"2023-06-21","close":6170.7075},{"date":"2023-06-22","close":6115.8926},{"date":"2023-06-23","close":6327.3247},{"date":"2023-06-26","close":6061.0762},{"date":"2023-06-27","close":6342.9863},{"date":"2023-06-28","close":6053.2456},{"date":"2023-06-29","close":5865.3047},{"date":"2023-06-30","close":5833.9814},{"date":"2023-07-03","close":5716.5186},{"date":"2023-07-04","close":5653.8726},{"date":"2023-07-05","close":5450.27},{"date":"2023-07-06","close":5583.3936},{"date":"2023-07-07","close":5426.7769},{"date":"2023-07-10","close":5567.7319},{"date":"2023-07-11","close":5458.1006},{"date":"2023-07-12","close":5520.7476},{"date":"2023-07-13","close":5246.6685},{"date":"2023-07-14","close":5246.6685},{"date":"2023-07-17","close":5301.4839},{"date":"2023-07-18","close":5191.8521},{"date":"2023-07-19","close":5090.0513},{"date":"2023-07-20","close":5129.2061},{"date":"2023-07-21","close":4972.5879},{"date":"2023-07-24","close":4831.6328},{"date":"2023-07-25","close":4588.877},{"date":"2023-07-26","close":4338.2891},{"date":"2023-07-27","close":4565.3838},{"date":"2023-07-28","close":4784.6479},{"date":"2023-07-31","close":4659.3545},{"date":"2023-08-01","close":4722.0015},{"date":"2023-08-02","close":5035.2344},{"date":"2023-08-03","close":4949.0957},{"date":"2023-08-04","close":5442.4395},{"date":"2023-08-07","close":5693.0269},{"date":"2023-08-08","close":5865.3047},{"date":"2023-08-09","close":5849.6436},{"date":"2023-08-10","close":7165.2246},{"date":"2023-08-11","close":6820.668},{"date":"2023-08-14","close":6992.9478},{"date":"2023-08-16","close":6491.772},{"date":"2023-08-17","close":6217.6929},{"date":"2023-08-18","close":6194.2002},{"date":"2023-08-21","close":6029.752},{"date":"2023-08-22","close":6068.9067},{"date":"2023-08-23","close":5912.29},{"date":"2023-08-24","close":6147.2148},{"date":"2023-08-25","close":6108.0605},{"date":"2023-08-28","close":6249.0166},{"date":"2023-08-29","close":6280.3403},{"date":"2023-08-30","close":6358.6479},{"date":"2023-08-31","close":6327.3247},{"date":"2023-09-01","close":6186.3691},{"date":"2023-09-04","close":6241.1855},{"date":"2023-09-05","close":6898.9766},{"date":"2023-09-06","close":6898.9766},{"date":"2023-09-07","close":6601.4038},{"date":"2023-09-08","close":7204.3794},{"date":"2023-09-11","close":7360.9961},{"date":"2023-09-12","close":7823.0176},{"date":"2023-09-13","close":7791.6929},{"date":"2023-09-14","close":8386.8379},{"date":"2023-09-15","close":10430.6875},{"date":"2023-09-18","close":11198.1123},{"date":"2023-09-19","close":11166.7871},{"date":"2023-09-20","close":9741.5742},{"date":"2023-09-21","close":9334.3691},{"date":"2023-09-22","close":9303.0459},{"date":"2023-09-25","close":8770.5488},{"date":"2023-09-26","close":9068.1211},{"date":"2023-09-27","close":9024.1436},{"date":"2023-10-04","close":7740.0068},{"date":"2023-10-05","close":7432.165},{"date":"2023-10-06","close":7396.9834},{"date":"2023-10-10","close":7080.3467},{"date":"2023-10-11","close":7168.3013},{"date":"2023-10-12","close":7309.0293},{"date":"2023-10-13","close":7089.1431},{"date":"2023-10-16","close":7194.688},{"date":"2023-10-17","close":7819.1655},{"date":"2023-10-18","close":7704.8252},{"date":"2023-10-19","close":7555.3022},{"date":"2023-10-20","close":7845.5527},{"date":"2023-10-23","close":7053.9604},{"date":"2023-10-24","close":7449.7559},{"date":"2023-10-25","close":7731.21},{"date":"2023-10-26","close":7405.7783},{"date":"2023-10-27","close":7317.8237},{"date":"2023-10-30","close":7291.438},{"date":"2023-10-31","close":7256.2568},{"date":"2023-11-01","close":7326.6196},{"date":"2023-11-02","close":7511.3247},{"date":"2023-11-03","close":7247.46},{"date":"2023-11-06","close":7273.8467},{"date":"2023-11-07","close":7326.6196},{"date":"2023-11-08","close":7379.3931},{"date":"2023-11-09","close":7423.3706},{"date":"2023-11-10","close":7062.7563},{"date":"2023-11-13","close":6710.9375},{"date":"2023-11-14","close":7036.3696},{"date":"2023-11-15","close":7097.9375},{"date":"2023-11-16","close":7080.3467},{"date":"2023-11-17","close":6939.6191},{"date":"2023-11-20","close":6957.21},{"date":"2023-11-21","close":6878.0518},{"date":"2023-11-22","close":6763.7104},{"date":"2023-11-23","close":6579.0054},{"date":"2023-11-24","close":6473.4604},{"date":"2023-11-27","close":6491.0508},{"date":"2023-11-28","close":6438.2778},{"date":"2023-11-29","close":6332.7324},{"date":"2023-11-30","close":6218.3916},{"date":"2023-12-01","close":6130.437},{"date":"2023-12-04","close":6024.8916},{"date":"2023-12-05","close":5857.7773},{"date":"2023-12-06","close":5980.9136},{"date":"2023-12-07","close":5840.1865},{"date":"2023-12-08","close":5857.7773},{"date":"2023-12-11","close":5857.7773},{"date":"2023-12-12","close":5805.0049},{"date":"2023-12-13","close":5796.21},{"date":"2023-12-14","close":5761.0278},{"date":"2023-12-15","close":5681.8682},{"date":"2023-12-18","close":5980.9136},{"date":"2023-12-19","close":5998.5054},{"date":"2023-12-20","close":6095.2549},{"date":"2023-12-21","close":6016.0957},{"date":"2023-12-22","close":5936.9375},{"date":"2023-12-26","close":5954.5278},{"date":"2023-12-27","close":5901.7549},{"date":"2023-12-28","close":5954.5278},{"date":"2024-01-02","close":6060.0732},{"date":"2024-01-03","close":5989.71},{"date":"2024-01-04","close":5998.5054},{"date":"2024-01-05","close":6130.437},{"date":"2024-01-08","close":6262.3691},{"date":"2024-01-09","close":6710.9375},{"date":"2024-01-10","close":6614.1875},{"date":"2024-01-11","close":6605.3921},{"date":"2024-01-12","close":6658.1646},{"date":"2024-01-15","close":6561.4141},{"date":"2024-01-16","close":6728.5278},{"date":"2024-01-17","close":6561.4141},{"date":"2024-01-18","close":6798.8921},{"date":"2024-01-19","close":6781.3013},{"date":"2024-01-22","close":6579.0054},{"date":"2024-01-23","close":6587.8013},{"date":"2024-01-24","close":6640.5737},{"date":"2024-01-25","close":6473.4604},{"date":"2024-01-26","close":6403.0967},{"date":"2024-01-29","close":6350.3237},{"date":"2024-01-30","close":6385.5054},{"date":"2024-01-31","close":6279.9604},{"date":"2024-02-01","close":6323.937},{"date":"2024-02-02","close":6482.2559},{"date":"2024-02-05","close":6429.4829},{"date":"2024-02-06","close":6306.3462},{"date":"2024-02-07","close":6473.4604},{"date":"2024-02-08","close":6526.2329},{"date":"2024-02-13","close":6666.96},{"date":"2024-02-14","close":6754.9141},{"date":"2024-02-15","close":6508.6416},{"date":"2024-02-16","close":6482.2559},{"date":"2024-02-19","close":6420.687},{"date":"2024-02-20","close":6297.5508},{"date":"2024-02-21","close":6165.6187},{"date":"2024-02-22","close":6156.8228},{"date":"2024-02-23","close":6033.6865},{"date":"2024-02-26","close":5989.71},{"date":"2024-02-27","close":5989.71},{"date":"2024-02-28","close":5963.3232},{"date":"2024-02-29","close":5892.96},{"date":"2024-03-04","close":5884.1641},{"date":"2024-03-05","close":5673.0728},{"date":"2024-03-06","close":5725.8457},{"date":"2024-03-07","close":5646.6865},{"date":"2024-03-08","close":5708.2544},{"date":"2024-03-11","close":5743.4365},{"date":"2024-03-12","close":5769.8232},{"date":"2024-03-13","close":5813.8003},{"date":"2024-03-14","close":5778.6187},{"date":"2024-03-15","close":5717.0508},{"date":"2024-03-18","close":5725.8457},{"date":"2024-03-19","close":5725.8457},{"date":"2024-03-20","close":5796.21},{"date":"2024-03-21","close":5708.2544},{"date":"2024-03-22","close":5681.8682},{"date":"2024-03-25","close":5945.7319},{"date":"2024-03-26","close":6016.0957},{"date":"2024-03-27","close":5963.3232},{"date":"2024-03-28","close":5910.5508},{"date":"2024-03-29","close":5979.8955},{"date":"2024-04-01","close":6349.1362},{"date":"2024-04-02","close":6340.1309},{"date":"2024-04-03","close":6349.1362},{"date":"2024-04-04","close":6223.0542},{"date":"2024-04-05","close":6123.9893},{"date":"2024-04-08","close":5961.8848},{"date":"2024-04-09","close":6151.0073},{"date":"2024-04-11","close":6051.9429},{"date":"2024-04-12","close":6132.9956},{"date":"2024-04-15","close":5871.8252},{"date":"2024-04-16","close":5574.6318},{"date":"2024-04-17","close":5781.7666},{"date":"2024-04-18","close":6006.9136},{"date":"2024-04-19","close":5880.8311},{"date":"2024-04-22","close":5871.8252},{"date":"2024-04-23","close":5808.7842},{"date":"2024-04-24","close":5988.9014},{"date":"2024-04-25","close":5826.7959},{"date":"2024-04-26","close":5934.8667},{"date":"2024-04-29","close":6069.9536},{"date":"2024-04-30","close":6421.1831},{"date":"2024-05-02","close":6439.1953},{"date":"2024-05-03","close":6709.3711},{"date":"2024-05-07","close":6520.2476},{"date":"2024-05-08","close":6484.2241},{"date":"2024-05-09","close":6601.2998},{"date":"2024-05-10","close":7240.7173},{"date":"2024-05-13","close":7195.688},{"date":"2024-05-14","close":7510.8931},{"date":"2024-05-16","close":7420.834},{"date":"2024-05-17","close":7159.6641},{"date":"2024-05-20","close":7213.6997},{"date":"2024-05-21","close":8393.4688},{"date":"2024-05-22","close":8474.5215},{"date":"2024-05-23","close":8474.5215},{"date":"2024-05-24","close":8312.4141},{"date":"2024-05-27","close":8123.291},{"date":"2024-05-28","close":8285.3975},{"date":"2024-05-29","close":8816.7441},{"date":"2024-05-30","close":9203.9951},{"date":"2024-05-31","close":9888.4414},{"date":"2024-06-03","close":9636.2773},{"date":"2024-06-04","close":8375.4561},{"date":"2024-06-05","close":8060.251},{"date":"2024-06-07","close":7979.1982},{"date":"2024-06-10","close":7835.1045},{"date":"2024-06-11","close":8150.3096},{"date":"2024-06-12","close":8609.6084},{"date":"2024-06-13","close":9501.1904},{"date":"2024-06-14","close":9744.3486},{"date":"2024-06-17","close":9366.1025},{"date":"2024-06-18","close":10176.6309},{"date":"2024-06-19","close":9627.2725},{"date":"2024-06-20","close":9240.0195},{"date":"2024-06-21","close":9402.125},{"date":"2024-06-24","close":9267.0361},{"date":"2024-06-25","close":8690.6611},{"date":"2024-06-26","close":8672.6504},{"date":"2024-06-27","close":8557.0391},{"date":"2024-06-28","close":8693.5879},{"date":"2024-07-01","close":8247.5283},{"date":"2024-07-02","close":8211.1152},{"date":"2024-07-03","close":8010.8452},{"date":"2024-07-04","close":8101.877},{"date":"2024-07-05","close":8120.085},{"date":"2024-07-08","close":8229.3223},{"date":"2024-07-09","close":7974.4326},{"date":"2024-07-10","close":8247.5283},{"date":"2024-07-11","close":7919.8125},{"date":"2024-07-12","close":7619.4053},{"date":"2024-07-15","close":7610.3022},{"date":"2024-07-16","close":7400.9282},{"date":"2024-07-17","close":7646.7158},{"date":"2024-07-18","close":7637.6128},{"date":"2024-07-19","close":7582.9927},{"date":"2024-07-22","close":7473.7539},{"date":"2024-07-23","close":7737.7485},{"date":"2024-07-24","close":7919.8125},{"date":"2024-07-25","close":7655.8188},{"date":"2024-07-26","close":7473.7539},{"date":"2024-07-29","close":8183.8062},{"date":"2024-07-30","close":7874.2959},{"date":"2024-07-31","close":7874.2959},{"date":"2024-08-01","close":8129.1875},{"date":"2024-08-02","close":7473.7539},{"date":"2024-08-05","close":6363.1602},{"date":"2024-08-06","close":6690.8765},{"date":"2024-08-07","close":6690.8765},{"date":"2024-08-08","close":6690.8765},{"date":"2024-08-09","close":6991.2822},{"date":"2024-08-12","close":7328.1025},{"date":"2024-08-13","close":7136.9346},{"date":"2024-08-14","close":7036.7998},{"date":"2024-08-16","close":7300.7935},{"date":"2024-08-19","close":7109.625},{"date":"2024-08-20","close":7091.4189},{"date":"2024-08-21","close":6963.9727},{"date":"2024-08-22","close":6872.9409},{"date":"2024-08-23","close":6781.9087},{"date":"2024-08-26","close":6863.8374},{"date":"2024-08-27","close":6854.7349},{"date":"2024-08-28","close":6681.7734},{"date":"2024-08-29","close":6517.915},{"date":"2024-08-30","close":6636.2563},{"date":"2024-09-02","close":6845.6313},{"date":"2024-09-03","close":6882.0439},{"date":"2024-09-04","close":6554.3276},{"date":"2024-09-05","close":6445.0894},{"date":"2024-09-06","close":6253.9214},{"date":"2024-09-09","close":6599.8442},{"date":"2024-09-10","close":6563.4307},{"date":"2024-09-11","close":6499.708},{"date":"2024-09-12","close":6718.1855},{"date":"2024-09-13","close":6581.6372},{"date":"2024-09-19","close":6536.1211},{"date":"2024-09-20","close":6636.2563},{"date":"2024-09-23","close":6827.4248},{"date":"2024-09-24","close":6663.5669},{"date":"2024-09-25","close":6791.0122},{"date":"2024-09-26","close":6991.2822},{"date":"2024-09-27","close":7225.6787},{"date":"2024-09-30","close":7151.8535},{"date":"2024-10-02","close":6976.5176},{"date":"2024-10-04","close":6976.5176},{"date":"2024-10-07","close":7031.8867},{"date":"2024-10-08","close":6718.1284},{"date":"2024-10-10","close":6856.5508},{"date":"2024-10-11","close":6607.3901},{"date":"2024-10-14","close":6736.5845},{"date":"2024-10-15","close":6681.2148},{"date":"2024-10-16","close":6561.2485},{"date":"2024-10-17","close":6570.4775},{"date":"2024-10-18","close":6459.7388},{"date":"2024-10-21","close":6561.2485},{"date":"2024-10-22","close":6524.3359},{"date":"2024-10-23","close":6496.6514},{"date":"2024-10-24","close":6432.0537},{"date":"2024-10-25","close":6432.0537},{"date":"2024-10-28","close":6542.7925},{"date":"2024-10-29","close":6552.021},{"date":"2024-10-30","close":6616.6177},{"date":"2024-10-31","close":6671.9868},{"date":"2024-11-01","close":6671.9868},{"date":"2024-11-04","close":6801.1821},{"date":"2024-11-05","close":6838.0942},{"date":"2024-11-06","close":6773.4976},{"date":"2024-11-07","close":6773.4976},{"date":"2024-11-08","close":6856.5508},{"date":"2024-11-11","close":6468.9668},{"date":"2024-11-12","close":5915.2744},{"date":"2024-11-13","close":5915.2744},{"date":"2024-11-14","close":5998.3286},{"date":"2024-11-15","close":6035.2412},{"date":"2024-11-18","close":6118.2954},{"date":"2024-11-19","close":6182.8921},{"date":"2024-11-20","close":6201.3491},{"date":"2024-11-21","close":6192.1206},{"date":"2024-11-22","close":6192.1206},{"date":"2024-11-25","close":6385.9131},{"date":"2024-11-26","close":6579.7051},{"date":"2024-11-27","close":6478.1953},{"date":"2024-11-28","close":6552.021},{"date":"2024-11-29","close":6552.021},{"date":"2024-12-02","close":6450.5107},{"date":"2024-12-03","close":6644.3022},{"date":"2024-12-04","close":6468.9668},{"date":"2024-12-05","close":6468.9668},{"date":"2024-12-06","close":6182.8921},{"date":"2024-12-09","close":5896.8184},{"date":"2024-12-10","close":6247.4897},{"date":"2024-12-11","close":6496.6514},{"date":"2024-12-12","close":6598.1611},{"date":"2024-12-13","close":6644.3022},{"date":"2024-12-16","close":6708.8994},{"date":"2024-12-17","close":6773.4976},{"date":"2024-12-18","close":6921.1484},{"date":"2024-12-19","close":6893.4639},{"date":"2024-12-20","close":6847.3228},{"date":"2024-12-23","close":6801.1821},{"date":"2024-12-24","close":6930.3765},{"date":"2024-12-26","close":6856.5508},{"date":"2024-12-27","close":6496.6514},{"date":"2024-12-30","close":6441.2817},{"date":"2025-01-02","close":6644.3022},{"date":"2025-01-03","close":6616.6177},{"date":"2025-01-06","close":6838.0942},{"date":"2025-01-07","close":6745.8125},{"date":"2025-01-08","close":6690.4438},{"date":"2025-01-09","close":6644.3022},{"date":"2025-01-10","close":6552.021},{"date":"2025-01-13","close":6561.2485},{"date":"2025-01-14","close":6561.2485},{"date":"2025-01-15","close":6496.6514},{"date":"2025-01-16","close":6625.8457},{"date":"2025-01-17","close":6598.1611},{"date":"2025-01-20","close":6515.1079},{"date":"2025-01-21","close":6524.3359},{"date":"2025-01-22","close":6395.1411},{"date":"2025-01-23","close":6256.7183},{"date":"2025-01-24","close":6302.8594},{"date":"2025-01-31","close":6247.4897},{"date":"2025-02-03","close":6081.3828},{"date":"2025-02-04","close":6210.5771},{"date":"2025-02-05","close":6302.8594},{"date":"2025-02-06","close":6422.8257},{"date":"2025-02-07","close":6284.4028},{"date":"2025-02-10","close":6312.0874},{"date":"2025-02-11","close":6293.6309},{"date":"2025-02-12","close":6302.8594},{"date":"2025-02-13","close":6561.2485},{"date":"2025-02-14","close":6468.9668},{"date":"2025-02-17","close":6542.7925},{"date":"2025-02-18","close":6515.1079},{"date":"2025-02-19","close":6487.4233},{"date":"2025-02-20","close":6718.1284},{"date":"2025-02-21","close":6736.5845},{"date":"2025-02-24","close":6662.7593},{"date":"2025-02-25","close":6690.4438},{"date":"2025-02-26","close":6579.7051},{"date":"2025-02-27","close":6828.8662},{"date":"2025-02-28","close":6598.1611},{"date":"2025-03-04","close":6681.2148},{"date":"2025-03-05","close":6681.2148},{"date":"2025-03-06","close":6745.8125},{"date":"2025-03-07","close":6671.9868},{"date":"2025-03-10","close":6598.1611},{"date":"2025-03-11","close":6542.7925},{"date":"2025-03-12","close":6699.6719},{"date":"2025-03-13","close":6616.6177},{"date":"2025-03-14","close":6625.8457},{"date":"2025-03-17","close":6524.3359},{"date":"2025-03-18","close":6487.4233},{"date":"2025-03-19","close":6487.4233},{"date":"2025-03-20","close":6413.5977},{"date":"2025-03-21","close":6348.9995},{"date":"2025-03-24","close":6376.6846},{"date":"2025-03-25","close":6302.8594},{"date":"2025-03-26","close":6312.0874},{"date":"2025-03-27","close":6348.9995},{"date":"2025-03-28","close":6324.2744},{"date":"2025-03-31","close":6086.519},{"date":"2025-04-01","close":6200.6411},{"date":"2025-04-02","close":6153.0898},{"date":"2025-04-03","close":6038.9678},{"date":"2025-04-04","close":6115.0493},{"date":"2025-04-07","close":5677.5811},{"date":"2025-04-08","close":5687.0908},{"date":"2025-04-09","close":5477.8672},{"date":"2025-04-10","close":5829.7441},{"date":"2025-04-11","close":5943.8662},{"date":"2025-04-14","close":6162.6011},{"date":"2025-04-15","close":6257.7026},{"date":"2025-04-16","close":6314.7632},{"date":"2025-04-17","close":6390.8447},{"date":"2025-04-18","close":6476.4365},{"date":"2025-04-21","close":6428.8857},{"date":"2025-04-22","close":6466.9263},{"date":"2025-04-23","close":6476.4365},{"date":"2025-04-24","close":6723.7017},{"date":"2025-04-25","close":6619.0894},{"date":"2025-04-28","close":6533.498},{"date":"2025-04-29","close":6600.0684},{"date":"2025-04-30","close":6504.9668},{"date":"2025-05-02","close":6685.6606},{"date":"2025-05-07","close":6609.5796},{"date":"2025-05-08","close":6828.3135},{"date":"2025-05-09","close":6856.8438},{"date":"2025-05-12","close":6790.2725},{"date":"2025-05-13","close":6856.8438},{"date":"2025-05-14","close":6809.2935},{"date":"2025-05-15","close":6657.1304},{"date":"2025-05-16","close":6638.1094},{"date":"2025-05-19","close":6514.478},{"date":"2025-05-20","close":6628.5996},{"date":"2025-05-21","close":6600.0684},{"date":"2025-05-22","close":6609.5796},{"date":"2025-05-23","close":6780.7627},{"date":"2025-05-26","close":6723.7017},{"date":"2025-05-27","close":6771.2529},{"date":"2025-05-28","close":6752.2324},{"date":"2025-05-29","close":6752.2324},{"date":"2025-05-30","close":6742.7217},{"date":"2025-06-02","close":6780.7627},{"date":"2025-06-04","close":6837.8237},{"date":"2025-06-05","close":6761.7417},{"date":"2025-06-09","close":6866.355},{"date":"2025-06-10","close":6904.395},{"date":"2025-06-11","close":6970.9663},{"date":"2025-06-12","close":7018.5171},{"date":"2025-06-13","close":6790.2725},{"date":"2025-06-16","close":6799.7832},{"date":"2025-06-17","close":6932.9258},{"date":"2025-06-18","close":7018.5171},{"date":"2025-06-19","close":7113.6187},{"date":"2025-06-20","close":7465.4956},{"date":"2025-06-23","close":7684.2305},{"date":"2025-06-24","close":7560.5977},{"date":"2025-06-25","close":7360.8838},{"date":"2025-06-26","close":7199.2109},{"date":"2025-06-27","close":7142.1494},{"date":"2025-06-30","close":7398.9243},{"date":"2025-07-01","close":7389.4146},{"date":"2025-07-02","close":7313.3335},{"date":"2025-07-03","close":7294.313},{"date":"2025-07-04","close":7170.6802},{"date":"2025-07-07","close":7208.7207},{"date":"2025-07-08","close":8407.0049},{"date":"2025-07-09","close":8882.5137},{"date":"2025-07-10","close":8939.5752},{"date":"2025-07-11","close":8235.8213},{"date":"2025-07-14","close":8591.8076},{"date":"2025-07-15","close":8553.3232},{"date":"2025-07-16","close":8880.4473},{"date":"2025-07-17","close":9448.1035},{"date":"2025-07-18","close":9082.4941},{"date":"2025-07-21","close":8947.7959},{"date":"2025-07-22","close":8524.46},{"date":"2025-07-23","close":8813.0977},{"date":"2025-07-24","close":8793.8545},{"date":"2025-07-25","close":8813.0977},{"date":"2025-07-28","close":9496.21},{"date":"2025-07-29","close":9544.3154},{"date":"2025-07-30","close":9265.2988},{"date":"2025-07-31","close":9178.707},{"date":"2025-08-01","close":9053.6299},{"date":"2025-08-04","close":9265.2988},{"date":"2025-08-05","close":9323.0264},{"date":"2025-08-06","close":9717.499},{"date":"2025-08-07","close":10140.8359},{"date":"2025-08-08","close":10872.0537},{"date":"2025-08-11","close":10083.1084},{"date":"2025-08-12","close":9794.4697},{"date":"2025-08-13","close":9717.499},{"date":"2025-08-14","close":10679.6279},{"date":"2025-08-18","close":10852.8105},{"date":"2025-08-19","close":10833.5684},{"date":"2025-08-20","close":10997.1299},{"date":"2025-08-21","close":10525.6865},{"date":"2025-08-22","close":10891.2959},{"date":"2025-08-25","close":12007.3662},{"date":"2025-08-26","close":12151.6836},{"date":"2025-08-27","close":12690.4766},{"date":"2025-08-28","close":13614.1191},{"date":"2025-08-29","close":13200.4053},{"date":"2025-09-01","close":13912.3789},{"date":"2025-09-02","close":14508.9004},{"date":"2025-09-03","close":14124.0488},{"date":"2025-09-04","close":13479.4219},{"date":"2025-09-05","close":13498.6641},{"date":"2025-09-08","close":13768.0605},{"date":"2025-09-09","close":14114.4277},{"date":"2025-09-10","close":13161.9199},{"date":"2025-09-11","close":12892.5244},{"date":"2025-09-12","close":12507.6729},{"date":"2025-09-15","close":11757.2119},{"date":"2025-09-16","close":11574.4072},{"date":"2025-09-17","close":11420.4668},{"date":"2025-09-18","close":11305.0107},{"date":"2025-09-19","close":11460.0},{"date":"2025-09-22","close":10881.6748},{"date":"2025-09-23","close":10900.917},{"date":"2025-09-24","close":10756.5986},{"date":"2025-09-25","close":10823.9473},{"date":"2025-09-26","close":10621.8994},{"date":"2025-09-29","close":10641.1426},{"date":"2025-09-30","close":10583.415},{"date":"2025-10-01","close":10554.5518},{"date":"2025-10-02","close":10439.0957},{"date":"2025-10-10","close":10208.1855},{"date":"2025-10-13","close":10381.3682},{"date":"2025-10-14","close":9929.167},{"date":"2025-10-15","close":10092.7295},{"date":"2025-10-16","close":9846.5645},{"date":"2025-10-17","close":9788.416},{"date":"2025-10-20","close":9846.5645},{"date":"2025-10-21","close":9575.2031},{"date":"2025-10-22","close":9759.3418},{"date":"2025-10-23","close":10243.917},{"date":"2025-10-24","close":9885.3311},{"date":"2025-10-27","close":9836.874},{"date":"2025-10-28","close":9633.3525},{"date":"2025-10-29","close":9468.5957},{"date":"2025-10-30","close":9643.0439},{"date":"2025-10-31","close":9439.5225},{"date":"2025-11-03","close":9594.5859},{"date":"2025-11-04","close":9701.1924},{"date":"2025-11-05","close":9555.8203},{"date":"2025-11-06","close":9100.3193},{"date":"2025-11-07","close":9458.9053},{"date":"2025-11-10","close":9487.9795},{"date":"2025-11-11","close":9100.3193},{"date":"2025-11-12","close":9526.7461},{"date":"2025-11-13","close":8770.8086},{"date":"2025-11-14","close":8741.7344},{"date":"2025-11-17","close":8732.042},{"date":"2025-11-18","close":8567.2871},{"date":"2025-11-19","close":8984.0215},{"date":"2025-11-20","close":10476.5127},{"date":"2025-11-21","close":9546.1279},{"date":"2025-11-24","close":9458.9053},{"date":"2025-11-25","close":9003.4043},{"date":"2025-11-26","close":9061.5537},{"date":"2025-11-27","close":8974.3301},{"date":"2025-11-28","close":9497.6709},{"date":"2025-12-01","close":9303.8408},{"date":"2025-12-02","close":9604.2773},{"date":"2025-12-03","close":9429.8301},{"date":"2025-12-04","close":9429.8301},{"date":"2025-12-05","close":9313.5322},{"date":"2025-12-08","close":9943.4805},{"date":"2025-12-09","close":9710.8848},{"date":"2025-12-10","close":9468.5957},{"date":"2025-12-11","close":9410.4473},{"date":"2025-12-12","close":8848.3398},{"date":"2025-12-15","close":10854.4805},{"date":"2025-12-16","close":12579.5684},{"date":"2025-12-17","close":11717.0254},{"date":"2025-12-18","close":11164.6094},{"date":"2025-12-19","close":10873.8643},{"date":"2025-12-22","close":10699.418},{"date":"2025-12-23","close":10534.6611},{"date":"2025-12-24","close":10534.6611},{"date":"2025-12-26","close":10185.7676},{"date":"2025-12-29","close":9972.5547},{"date":"2025-12-30","close":10147.002},{"date":"2026-01-02","close":10602.502},{"date":"2026-01-05","close":10350.5225},{"date":"2026-01-06","close":9798.1074},{"date":"2026-01-07","close":9691.501},{"date":"2026-01-08","close":9594.5859},{"date":"2026-01-09","close":9885.3311},{"date":"2026-01-12","close":9633.3516},{"date":"2026-01-13","close":9613.9688},{"date":"2026-01-14","close":9575.2031},{"date":"2026-01-15","close":9429.8301},{"date":"2026-01-16","close":9158.4678},{"date":"2026-01-19","close":9051.8623},{"date":"2026-01-20","close":9352.2988},{"date":"2026-01-21","close":9148.7773},{"date":"2026-01-22","close":9730.2666},{"date":"2026-01-23","close":9904.7139},{"date":"2026-01-26","close":9788.416},{"date":"2026-01-27","close":9769.0332},{"date":"2026-01-28","close":9982.2461},{"date":"2026-01-29","close":10079.1611},{"date":"2026-01-30","close":10272.9912},{"date":"2026-02-02","close":10224.5342},{"date":"2026-02-03","close":10069.4697},{"date":"2026-02-04","close":10205.1504},{"date":"2026-02-05","close":9982.2461},{"date":"2026-02-06","close":9904.7139},{"date":"2026-02-09","close":11445.6631},{"date":"2026-02-10","close":10951.3965},{"date":"2026-02-11","close":10902.9395},{"date":"2026-02-12","close":11649.1846},{"date":"2026-02-13","close":11135.5352},{"date":"2026-02-19","close":11445.6631},{"date":"2026-02-20","close":11232.4502},{"date":"2026-02-23","close":11474.7373},{"date":"2026-02-24","close":11406.8975},{"date":"2026-02-25","close":11523.1953},{"date":"2026-02-26","close":11193.6836},{"date":"2026-02-27","close":11135.5352},{"date":"2026-03-03","close":10195.46},{"date":"2026-03-04","close":9265.0752},{"date":"2026-03-05","close":9895.0234},{"date":"2026-03-06","close":10127.6191},{"date":"2026-03-09","close":9487.9795},{"date":"2026-03-10","close":10050.0859},{"date":"2026-03-11","close":10098.5439},{"date":"2026-03-12","close":10563.7363},{"date":"2026-03-13","close":10631.5771},{"date":"2026-03-16","close":11242.1406},{"date":"2026-03-17","close":11678.2588},{"date":"2026-03-18","close":12230.6738},{"date":"2026-03-19","close":12424.5049},{"date":"2026-03-20","close":12443.8877},{"date":"2026-03-23","close":12308.2061},{"date":"2026-03-24","close":12986.6123},{"date":"2026-03-25","close":12695.8662},{"date":"2026-03-26","close":12405.1221},{"date":"2026-03-27","close":12928.4619},{"date":"2026-03-30","close":12085.3018},{"date":"2026-03-31","close":11858.6221},{"date":"2026-04-01","close":12214.9746},{"date":"2026-04-02","close":11601.2559},{"date":"2026-04-03","close":11244.9033},{"date":"2026-04-06","close":11314.1943},{"date":"2026-04-07","close":11432.9785},{"date":"2026-04-08","close":11442.877},{"date":"2026-04-09","close":11819.0273},{"date":"2026-04-10","close":12017.001},{"date":"2026-04-13","close":12363.4551},{"date":"2026-04-14","close":12214.9746},{"date":"2026-04-15","close":11769.5342},{"date":"2026-04-16","close":12393.1514},{"date":"2026-04-17","close":12670.3145},{"date":"2026-04-20","close":13363.2217},{"date":"2026-04-21","close":13244.4375},{"date":"2026-04-22","close":13175.1465},{"date":"2026-04-23","close":13996.7373},{"date":"2026-04-24","close":14155.1162},{"date":"2026-04-27","close":14551.0635},{"date":"2026-04-28","close":15095.4912},{"date":"2026-04-29","close":15253.8701},{"date":"2026-04-30","close":14768.835},{"date":"2026-05-04","close":14105.623},{"date":"2026-05-06","close":13491.9043},{"date":"2026-05-07","close":13947.2441},{"date":"2026-05-08","close":14353.0898},{"date":"2026-05-11","close":13907.6494},{"date":"2026-05-12","close":13739.3721},{"date":"2026-05-13","close":14392.6846},{"date":"2026-05-14","close":15689.4121},{"date":"2026-05-15","close":14927.2139},{"date":"2026-05-18","close":14155.1162},{"date":"2026-05-19","close":13571.0938},{"date":"2026-05-20","close":13145.4512},{"date":"2026-05-21","close":12680.2129},{"date":"2026-05-22","close":13462.209},{"date":"2026-05-26","close":13105.8564},{"date":"2026-05-27","close":12739.6045},{"date":"2026-05-28","close":12789.0986},{"date":"2026-05-29","close":12195.1777},{"date":"2026-06-01","close":11888.3184},{"date":"2026-06-02","close":11472.5732},{"date":"2026-06-04","close":11680.4453},{"date":"2026-06-05","close":10997.4365},{"date":"2026-06-08","close":10146.1504},{"date":"2026-06-09","close":10621.2871},{"date":"2026-06-10","close":10363.9209},{"date":"2026-06-11","close":10769.7666},{"date":"2026-06-12","close":10591.5908},{"date":"2026-06-15","close":10987.5381},{"date":"2026-06-16","close":10690.5771},{"date":"2026-06-17","close":10759.8682},{"date":"2026-06-18","close":10284.7314},{"date":"2026-06-19","close":9958.0752},{"date":"2026-06-22","close":10066.96},{"date":"2026-06-23","close":9403.749},{"date":"2026-06-24","close":9770.0},{"date":"2026-06-25","close":9651.2158},{"date":"2026-06-26","close":9106.7881},{"date":"2026-06-29","close":9779.8984},{"date":"2026-06-30","close":9760.1016},{"date":"2026-07-01","close":10749.9697},{"date":"2026-07-02","close":10334.2246},{"date":"2026-07-03","close":10314.4277},{"date":"2026-07-06","close":10195.6436},{"date":"2026-07-07","close":10591.5908},{"date":"2026-07-08","close":9918.4805},{"date":"2026-07-09","close":9364.1543},{"date":"2026-07-10","close":10096.6562},{"date":"2026-07-13","close":9770.0},{"date":"2026-07-14","close":10030.0},{"date":"2026-07-15","close":10080.0},{"date":"2026-07-16","close":10170.0},{"date":"2026-07-20","close":9480.0},{"date":"2026-07-21","close":9750.0},{"date":"2026-07-22","close":9600.0},{"date":"2026-07-23","close":10280.0},{"date":"2026-07-24","close":10180.0},{"date":"2026-07-27","close":10680.0},{"date":"2026-07-28","close":10060.0},{"date":"2026-07-29","close":9700.0},{"date":"2026-07-30","close":9770.0},{"date":"2026-07-31","close":10700.0},{"date":"2026-08-03","close":10690.0},{"date":"2026-08-04","close":10920.0},{"date":"2026-08-05","close":11230.0},{"date":"2026-08-06","close":11500.0},{"date":"2026-08-07","close":11930.0},{"date":"2026-08-10","close":12610.0},{"date":"2026-08-11","close":13320.0},{"date":"2026-08-12","close":13430.0},{"date":"2026-08-13","close":12070.0},{"date":"2026-08-14","close":11860.0},{"date":"2026-08-18","close":11500.0},{"date":"2026-08-19","close":11380.0},{"date":"2026-08-20","close":11460.0},{"date":"2026-08-21","close":11350.0},{"date":"2026-08-24","close":11450.0},{"date":"2026-08-25","close":12280.0},{"date":"2026-08-26","close":11850.0},{"date":"2026-08-27","close":11490.0},{"date":"2026-08-28","close":12670.0},{"date":"2026-08-31","close":12910.0},{"date":"2026-09-01","close":12200.0},{"date":"2026-09-02","close":11560.0},{"date":"2026-09-03","close":11260.0},{"date":"2026-09-04","close":11260.0},{"date":"2026-09-07","close":10870.0},{"date":"2026-09-08","close":10670.0},{"date":"2026-09-09","close":10390.0},{"date":"2026-09-10","close":10270.0},{"date":"2026-09-11","close":10100.0},{"date":"2026-09-14","close":10100.0},{"date":"2026-09-15","close":10010.0},{"date":"2026-09-16","close":9960.0},{"date":"2026-09-17","close":10000.0},{"date":"2026-09-18","close":10750.0},{"date":"2026-09-21","close":10640.0},{"date":"2026-09-22","close":10700.0},{"date":"2026-09-23","close":10580.0},{"date":"2026-09-28","close":10740.0},{"date":"2026-09-29","close":10880.0},{"date":"2026-09-30","close":10720.0},{"date":"2026-10-01","close":11250.0},{"date":"2026-10-02","close":10990.0},{"date":"2026-10-06","close":10950.0},{"date":"2026-10-07","close":11790.0},{"date":"2026-10-08","close":11560.0},{"date":"2026-10-12","close":11152.1739},{"date":"2026-10-13","close":11142.2608},{"date":"2026-10-14","close":10963.8262},{"date":"2026-10-15","close":10468.1736},{"date":"2026-10-16","close":11419.8261},{"date":"2026-10-19","close":11560.0},{"date":"2026-10-20","close":12240.0},{"date":"2026-10-21","close":12020.0},{"date":"2026-10-22","close":12500.0},{"date":"2026-10-23","close":11410.0}],"chart_data":[{"date":"2024-10-24","open":6497,"high":6497,"low":6395,"close":6432,"volume":37759,"rsi_14":30.72,"sma_20":7330.5,"sma_60":7554.0,"sma_120":8222.83},{"date":"2024-10-25","open":6451,"high":6451,"low":6284,"close":6432,"volume":90911,"rsi_14":30.72,"sma_20":7313.0,"sma_60":7525.17,"sma_120":8227.0},{"date":"2024-10-28","open":6367,"high":6543,"low":6367,"close":6543,"volume":38179,"rsi_14":33.33,"sma_20":7294.5,"sma_60":7503.17,"sma_120":8231.17},{"date":"2024-10-29","open":6543,"high":6598,"low":6469,"close":6552,"volume":41988,"rsi_14":42.86,"sma_20":7265.5,"sma_60":7484.67,"sma_120":8234.17},{"date":"2024-10-30","open":6561,"high":6681,"low":6515,"close":6617,"volume":63970,"rsi_14":38.98,"sma_20":7232.5,"sma_60":7454.33,"sma_120":8234.5},{"date":"2024-10-31","open":6617,"high":6746,"low":6515,"close":6672,"volume":89401,"rsi_14":53.61,"sma_20":7206.5,"sma_60":7430.67,"sma_120":8235.17},{"date":"2024-11-01","open":6783,"high":6783,"low":6570,"close":6672,"volume":75360,"rsi_14":45.78,"sma_20":7190.0,"sma_60":7407.0,"sma_120":8233.33},{"date":"2024-11-04","open":6672,"high":6838,"low":6617,"close":6801,"volume":71104,"rsi_14":57.14,"sma_20":7180.5,"sma_60":7381.0,"sma_120":8234.42},{"date":"2024-11-05","open":6792,"high":6847,"low":6737,"close":6838,"volume":61579,"rsi_14":68.29,"sma_20":7170.0,"sma_60":7367.67,"sma_120":8236.17},{"date":"2024-11-06","open":6866,"high":6893,"low":6626,"close":6773,"volume":78359,"rsi_14":62.5,"sma_20":7173.0,"sma_60":7373.5,"sma_120":8236.25},{"date":"2024-11-07","open":6728,"high":6801,"low":6583,"close":6773,"volume":68657,"rsi_14":75.86,"sma_20":7174.0,"sma_60":7375.17,"sma_120":8231.33},{"date":"2024-11-08","open":6857,"high":6958,"low":6773,"close":6857,"volume":62481,"rsi_14":70.51,"sma_20":7187.5,"sma_60":7376.5,"sma_120":8226.67},{"date":"2024-11-11","open":6792,"high":6829,"low":6404,"close":6469,"volume":169827,"rsi_14":47.41,"sma_20":7173.0,"sma_60":7370.83,"sma_120":8215.58},{"date":"2024-11-12","open":6469,"high":6469,"low":5878,"close":5915,"volume":200620,"rsi_14":31.79,"sma_20":7131.5,"sma_60":7349.67,"sma_120":8200.33},{"date":"2024-11-13","open":5841,"high":6091,"low":5841,"close":5915,"volume":122150,"rsi_14":33.13,"sma_20":7096.5,"sma_60":7322.33,"sma_120":8187.5},{"date":"2024-11-14","open":6183,"high":6229,"low":5961,"close":5998,"volume":78903,"rsi_14":36.57,"sma_20":7065.5,"sma_60":7300.0,"sma_120":8174.92},{"date":"2024-11-15","open":6008,"high":6091,"low":5758,"close":6035,"volume":67227,"rsi_14":33.53,"sma_20":7042.5,"sma_60":7280.17,"sma_120":8151.75},{"date":"2024-11-18","open":6044,"high":6220,"low":5952,"close":6118,"volume":64074,"rsi_14":36.57,"sma_20":7018.5,"sma_60":7257.0,"sma_120":8128.58},{"date":"2024-11-19","open":6128,"high":6220,"low":6091,"close":6183,"volume":34319,"rsi_14":36.57,"sma_20":7000.0,"sma_60":7238.5,"sma_120":8106.0},{"date":"2024-11-20","open":6183,"high":6211,"low":6128,"close":6201,"volume":21218,"rsi_14":35.09,"sma_20":6984.0,"sma_60":7220.67,"sma_120":8085.08},{"date":"2024-11-21","open":6229,"high":6229,"low":6137,"close":6192,"volume":21784,"rsi_14":34.88,"sma_20":6971.0,"sma_60":7205.0,"sma_120":8065.83},{"date":"2024-11-22","open":6192,"high":6238,"low":6146,"close":6192,"volume":62951,"rsi_14":29.11,"sma_20":6958.0,"sma_60":7191.0,"sma_120":8045.08},{"date":"2024-11-25","open":6192,"high":6893,"low":6192,"close":6386,"volume":507887,"rsi_14":36.0,"sma_20":6949.5,"sma_60":7182.17,"sma_120":8021.17},{"date":"2024-11-26","open":6497,"high":6690,"low":6432,"close":6580,"volume":218807,"rsi_14":44.44,"sma_20":6951.0,"sma_60":7175.33,"sma_120":7995.42},{"date":"2024-11-27","open":6672,"high":6672,"low":6469,"close":6478,"volume":60099,"rsi_14":38.62,"sma_20":6943.5,"sma_60":7166.83,"sma_120":7962.42},{"date":"2024-11-28","open":6515,"high":6598,"low":6386,"close":6552,"volume":49501,"rsi_14":41.54,"sma_20":6937.0,"sma_60":7162.83,"sma_120":7932.42},{"date":"2024-11-29","open":6589,"high":6589,"low":6404,"close":6552,"volume":85779,"rsi_14":52.94,"sma_20":6930.5,"sma_60":7161.83,"sma_120":7914.08},{"date":"2024-12-02","open":6552,"high":6617,"low":6451,"close":6451,"volume":69845,"rsi_14":77.88,"sma_20":6911.5,"sma_60":7156.83,"sma_120":7897.75},{"date":"2024-12-03","open":6423,"high":6681,"low":6423,"close":6644,"volume":118308,"rsi_14":81.6,"sma_20":6901.0,"sma_60":7151.5,"sma_120":7883.92},{"date":"2024-12-04","open":6506,"high":6626,"low":6451,"close":6469,"volume":153567,"rsi_14":68.89,"sma_20":6884.5,"sma_60":7142.33,"sma_120":7869.83},{"date":"2024-12-05","open":6515,"high":6598,"low":6460,"close":6469,"volume":82338,"rsi_14":67.94,"sma_20":6862.5,"sma_60":7139.17,"sma_120":7852.83},{"date":"2024-12-06","open":6441,"high":6487,"low":6109,"close":6183,"volume":149674,"rsi_14":52.29,"sma_20":6826.0,"sma_60":7132.83,"sma_120":7829.0},{"date":"2024-12-09","open":6137,"high":6137,"low":5897,"close":5897,"volume":105318,"rsi_14":41.24,"sma_20":6795.0,"sma_60":7124.83,"sma_120":7794.33},{"date":"2024-12-10","open":5897,"high":6284,"low":5897,"close":6247,"volume":108715,"rsi_14":51.17,"sma_20":6813.0,"sma_60":7116.83,"sma_120":7760.58},{"date":"2024-12-11","open":6247,"high":6506,"low":6247,"close":6497,"volume":84402,"rsi_14":56.9,"sma_20":6844.5,"sma_60":7114.0,"sma_120":7732.58},{"date":"2024-12-12","open":6460,"high":6598,"low":6460,"close":6598,"volume":69685,"rsi_14":58.8,"sma_20":6877.0,"sma_60":7114.17,"sma_120":7698.0},{"date":"2024-12-13","open":6635,"high":6672,"low":6552,"close":6644,"volume":66576,"rsi_14":55.98,"sma_20":6910.0,"sma_60":7111.17,"sma_120":7668.92},{"date":"2024-12-16","open":6654,"high":6783,"low":6654,"close":6709,"volume":112036,"rsi_14":53.18,"sma_20":6942.0,"sma_60":7111.83,"sma_120":7644.0},{"date":"2024-12-17","open":6764,"high":6801,"low":6681,"close":6773,"volume":81314,"rsi_14":57.41,"sma_20":6974.0,"sma_60":7114.5,"sma_120":7618.17},{"date":"2024-12-18","open":6801,"high":6958,"low":6718,"close":6921,"volume":127122,"rsi_14":58.93,"sma_20":7013.0,"sma_60":7118.0,"sma_120":7594.92},{"date":"2024-12-19","open":6847,"high":6986,"low":6755,"close":6893,"volume":104110,"rsi_14":58.15,"sma_20":7051.0,"sma_60":7117.5,"sma_120":7576.75},{"date":"2024-12-20","open":6884,"high":6893,"low":6764,"close":6847,"volume":79427,"rsi_14":59.73,"sma_20":7086.5,"sma_60":7119.17,"sma_120":7558.33},{"date":"2024-12-23","open":6884,"high":6884,"low":6746,"close":6801,"volume":68175,"rsi_14":54.15,"sma_20":7109.0,"sma_60":7117.67,"sma_120":7541.42},{"date":"2024-12-24","open":6857,"high":6958,"low":6783,"close":6930,"volume":85665,"rsi_14":62.5,"sma_20":7128.0,"sma_60":7114.83,"sma_120":7524.42},{"date":"2024-12-26","open":6995,"high":7060,"low":6783,"close":6857,"volume":121015,"rsi_14":60.1,"sma_20":7148.5,"sma_60":7108.17,"sma_120":7510.83},{"date":"2024-12-27","open":6654,"high":6801,"low":6377,"close":6497,"volume":122558,"rsi_14":57.87,"sma_20":7145.5,"sma_60":7096.33,"sma_120":7494.33},{"date":"2024-12-30","open":6423,"high":6506,"low":6367,"close":6441,"volume":36762,"rsi_14":65.45,"sma_20":7139.5,"sma_60":7086.67,"sma_120":7479.17},{"date":"2025-01-02","open":6478,"high":6654,"low":6423,"close":6644,"volume":39371,"rsi_14":62.29,"sma_20":7150.0,"sma_60":7080.67,"sma_120":7465.0},{"date":"2025-01-03","open":6654,"high":6681,"low":6570,"close":6617,"volume":38428,"rsi_14":54.3,"sma_20":7148.5,"sma_60":7073.17,"sma_120":7450.42},{"date":"2025-01-06","open":6718,"high":6847,"low":6663,"close":6838,"volume":71871,"rsi_14":57.93,"sma_20":7168.5,"sma_60":7075.33,"sma_120":7436.83},{"date":"2025-01-07","open":6838,"high":6857,"low":6709,"close":6746,"volume":38311,"rsi_14":53.25,"sma_20":7183.5,"sma_60":7073.33,"sma_120":7424.75},{"date":"2025-01-08","open":6746,"high":6801,"low":6654,"close":6690,"volume":28071,"rsi_14":49.4,"sma_20":7211.0,"sma_60":7074.83,"sma_120":7409.67},{"date":"2025-01-09","open":6690,"high":6709,"low":6552,"close":6644,"volume":45769,"rsi_14":45.78,"sma_20":7251.5,"sma_60":7073.17,"sma_120":7397.17},{"date":"2025-01-10","open":6690,"high":6690,"low":6524,"close":6552,"volume":42903,"rsi_14":37.5,"sma_20":7268.0,"sma_60":7070.83,"sma_120":7386.58},{"date":"2025-01-13","open":6570,"high":6700,"low":6515,"close":6561,"volume":41948,"rsi_14":38.61,"sma_20":7271.5,"sma_60":7070.83,"sma_120":7376.17},{"date":"2025-01-14","open":6561,"high":6598,"low":6487,"close":6561,"volume":22519,"rsi_14":39.87,"sma_20":7269.5,"sma_60":7070.67,"sma_120":7367.67},{"date":"2025-01-15","open":6561,"high":6589,"low":6487,"close":6497,"volume":30770,"rsi_14":39.35,"sma_20":7261.5,"sma_60":7071.33,"sma_120":7356.33},{"date":"2025-01-16","open":6506,"high":6681,"low":6506,"close":6626,"volume":61988,"rsi_14":39.35,"sma_20":7257.0,"sma_60":7072.5,"sma_120":7346.25},{"date":"2025-01-17","open":6690,"high":6690,"low":6570,"close":6598,"volume":22188,"rsi_14":40.67,"sma_20":7247.5,"sma_60":7073.83,"sma_120":7336.42},{"date":"2025-01-20","open":6607,"high":6607,"low":6506,"close":6515,"volume":41871,"rsi_14":50.83,"sma_20":7225.5,"sma_60":7074.17,"sma_120":7326.83},{"date":"2025-01-21","open":6552,"high":6607,"low":6497,"close":6524,"volume":44810,"rsi_14":53.91,"sma_20":7205.5,"sma_60":7075.83,"sma_120":7314.92},{"date":"2025-01-22","open":6543,"high":6543,"low":6386,"close":6395,"volume":88613,"rsi_14":37.38,"sma_20":7181.0,"sma_60":7075.17,"sma_120":7300.17},{"date":"2025-01-23","open":6395,"high":6395,"low":6247,"close":6257,"volume":70963,"rsi_14":33.61,"sma_20":7151.5,"sma_60":7070.0,"sma_120":7286.58},{"date":"2025-01-24","open":6284,"high":6321,"low":6192,"close":6303,"volume":28715,"rsi_14":21.0,"sma_20":7117.5,"sma_60":7065.5,"sma_120":7275.08},{"date":"2025-01-31","open":6303,"high":6312,"low":6229,"close":6247,"volume":44894,"rsi_14":21.88,"sma_20":7084.5,"sma_60":7058.83,"sma_120":7256.58},{"date":"2025-02-03","open":6183,"high":6247,"low":6008,"close":6081,"volume":77187,"rsi_14":19.44,"sma_20":7062.0,"sma_60":7048.17,"sma_120":7239.42},{"date":"2025-02-04","open":6081,"high":6229,"low":6081,"close":6211,"volume":37107,"rsi_14":29.91,"sma_20":7049.5,"sma_60":7039.83,"sma_120":7223.42},{"date":"2025-02-05","open":6284,"high":6321,"low":6220,"close":6303,"volume":30311,"rsi_14":38.46,"sma_20":7031.0,"sma_60":7030.83,"sma_120":7205.92},{"date":"2025-02-06","open":6303,"high":6441,"low":6303,"close":6423,"volume":67597,"rsi_14":44.19,"sma_20":7020.5,"sma_60":7023.33,"sma_120":7195.5},{"date":"2025-02-07","open":6423,"high":6423,"low":6275,"close":6284,"volume":41772,"rsi_14":39.58,"sma_20":6990.5,"sma_60":7014.5,"sma_120":7194.0},{"date":"2025-02-10","open":6340,"high":6340,"low":6155,"close":6312,"volume":47926,"rsi_14":42.86,"sma_20":6967.0,"sma_60":7004.33,"sma_120":7189.75},{"date":"2025-02-11","open":6312,"high":6349,"low":6257,"close":6294,"volume":19772,"rsi_14":35.94,"sma_20":6945.5,"sma_60":6994.17,"sma_120":7185.33},{"date":"2025-02-12","open":6331,"high":6331,"low":6229,"close":6303,"volume":52968,"rsi_14":37.3,"sma_20":6927.0,"sma_60":6991.17,"sma_120":7181.0},{"date":"2025-02-13","open":6469,"high":6589,"low":6367,"close":6561,"volume":209938,"rsi_14":51.72,"sma_20":6927.5,"sma_60":7002.83,"sma_120":7176.25},{"date":"2025-02-14","open":6617,"high":6617,"low":6469,"close":6469,"volume":93645,"rsi_14":48.05,"sma_20":6922.5,"sma_60":7012.83,"sma_120":7167.58},{"date":"2025-02-17","open":6534,"high":6570,"low":6478,"close":6543,"volume":39364,"rsi_14":55.41,"sma_20":6921.5,"sma_60":7022.67,"sma_120":7161.33},{"date":"2025-02-18","open":6552,"high":6552,"low":6469,"close":6515,"volume":50507,"rsi_14":60.29,"sma_20":6922.5,"sma_60":7031.33,"sma_120":7155.75},{"date":"2025-02-19","open":6552,"high":6552,"low":6487,"close":6487,"volume":33219,"rsi_14":57.46,"sma_20":6915.0,"sma_60":7038.0,"sma_120":7147.5},{"date":"2025-02-20","open":6773,"high":6912,"low":6654,"close":6718,"volume":416587,"rsi_14":66.67,"sma_20":6921.5,"sma_60":7047.67,"sma_120":7143.08},{"date":"2025-02-21","open":6783,"high":6792,"low":6598,"close":6737,"volume":108529,"rsi_14":75.91,"sma_20":6933.5,"sma_60":7057.33,"sma_120":7139.0},{"date":"2025-02-24","open":6663,"high":6672,"low":6589,"close":6663,"volume":59329,"rsi_14":68.7,"sma_20":6941.0,"sma_60":7065.83,"sma_120":7135.42},{"date":"2025-02-25","open":6681,"high":6820,"low":6570,"close":6690,"volume":103270,"rsi_14":66.94,"sma_20":6957.0,"sma_60":7074.83,"sma_120":7132.92},{"date":"2025-02-26","open":6690,"high":6690,"low":6552,"close":6580,"volume":75071,"rsi_14":56.91,"sma_20":6974.5,"sma_60":7078.33,"sma_120":7130.25},{"date":"2025-02-27","open":6561,"high":6903,"low":6552,"close":6829,"volume":297979,"rsi_14":71.85,"sma_20":7003.0,"sma_60":7082.83,"sma_120":7129.08},{"date":"2025-02-28","open":6709,"high":6893,"low":6506,"close":6598,"volume":177288,"rsi_14":59.87,"sma_20":7022.0,"sma_60":7085.0,"sma_120":7125.92},{"date":"2025-03-04","open":6644,"high":6820,"low":6524,"close":6681,"volume":163456,"rsi_14":62.8,"sma_20":7054.5,"sma_60":7087.33,"sma_120":7125.08},{"date":"2025-03-05","open":6672,"high":6764,"low":6598,"close":6681,"volume":96372,"rsi_14":62.58,"sma_20":7080.0,"sma_60":7089.67,"sma_120":7125.75},{"date":"2025-03-06","open":6737,"high":6875,"low":6663,"close":6746,"volume":132890,"rsi_14":57.04,"sma_20":7104.0,"sma_60":7095.0,"sma_120":7125.92},{"date":"2025-03-07","open":6746,"high":6783,"low":6617,"close":6672,"volume":82808,"rsi_14":57.86,"sma_20":7117.5,"sma_60":7095.5,"sma_120":7123.5},{"date":"2025-03-10","open":6672,"high":6681,"low":6570,"close":6598,"volume":49910,"rsi_14":52.14,"sma_20":7134.5,"sma_60":7097.83,"sma_120":7120.08},{"date":"2025-03-11","open":6487,"high":6570,"low":6395,"close":6543,"volume":46393,"rsi_14":51.05,"sma_20":7147.0,"sma_60":7099.17,"sma_120":7119.17},{"date":"2025-03-12","open":6515,"high":6764,"low":6515,"close":6700,"volume":73049,"rsi_14":57.32,"sma_20":7169.0,"sma_60":7108.5,"sma_120":7120.67},{"date":"2025-03-13","open":6700,"high":6727,"low":6594,"close":6617,"volume":51185,"rsi_14":46.1,"sma_20":7186.0,"sma_60":7121.5,"sma_120":7123.17},{"date":"2025-03-14","open":6617,"high":6690,"low":6589,"close":6626,"volume":71055,"rsi_14":45.71,"sma_20":7189.5,"sma_60":7128.33,"sma_120":7122.58},{"date":"2025-03-17","open":6663,"high":6709,"low":6451,"close":6524,"volume":204590,"rsi_14":44.76,"sma_20":7192.5,"sma_60":7128.83,"sma_120":7121.42},{"date":"2025-03-18","open":6580,"high":6580,"low":6460,"close":6487,"volume":62407,"rsi_14":42.36,"sma_20":7189.5,"sma_60":7126.83,"sma_120":7120.5},{"date":"2025-03-19","open":6497,"high":6515,"low":6451,"close":6487,"volume":69468,"rsi_14":46.21,"sma_20":7188.0,"sma_60":7124.0,"sma_120":7117.58},{"date":"2025-03-20","open":6487,"high":6580,"low":6404,"close":6414,"volume":116875,"rsi_14":30.09,"sma_20":7184.0,"sma_60":7118.67,"sma_120":7115.25},{"date":"2025-03-21","open":6460,"high":6478,"low":6294,"close":6349,"volume":201295,"rsi_14":35.79,"sma_20":7164.0,"sma_60":7111.0,"sma_120":7112.75},{"date":"2025-03-24","open":6377,"high":6451,"low":6340,"close":6377,"volume":69783,"rsi_14":31.46,"sma_20":7144.5,"sma_60":7101.17,"sma_120":7109.58},{"date":"2025-03-25","open":6377,"high":6423,"low":6229,"close":6303,"volume":124871,"rsi_14":28.87,"sma_20":7125.0,"sma_60":7090.5,"sma_120":7104.0},{"date":"2025-03-26","open":6303,"high":6340,"low":6275,"close":6312,"volume":77279,"rsi_14":24.18,"sma_20":7104.5,"sma_60":7080.83,"sma_120":7100.0},{"date":"2025-03-27","open":6257,"high":6358,"low":6229,"close":6349,"volume":60102,"rsi_14":29.89,"sma_20":7092.0,"sma_60":7072.67,"sma_120":7095.17},{"date":"2025-03-28","open":6438,"high":6448,"low":6286,"close":6324,"volume":116010,"rsi_14":25.49,"sma_20":7054.5,"sma_60":7058.33,"sma_120":7086.58},{"date":"2025-03-31","open":6305,"high":6305,"low":6001,"close":6087,"volume":112018,"rsi_14":21.49,"sma_20":7017.0,"sma_60":7041.17,"sma_120":7074.67},{"date":"2025-04-01","open":6087,"high":6267,"low":6058,"close":6201,"volume":46337,"rsi_14":18.1,"sma_20":6981.0,"sma_60":7032.5,"sma_120":7064.42},{"date":"2025-04-02","open":6277,"high":6324,"low":6134,"close":6153,"volume":41483,"rsi_14":18.75,"sma_20":6942.5,"sma_60":7024.0,"sma_120":7055.33},{"date":"2025-04-03","open":6010,"high":6106,"low":5963,"close":6039,"volume":35544,"rsi_14":16.26,"sma_20":6894.5,"sma_60":7009.83,"sma_120":7045.25},{"date":"2025-04-04","open":5896,"high":6144,"low":5887,"close":6115,"volume":50297,"rsi_14":23.33,"sma_20":6854.5,"sma_60":6997.5,"sma_120":7035.33},{"date":"2025-04-07","open":6010,"high":6010,"low":5659,"close":5678,"volume":118500,"rsi_14":17.28,"sma_20":6795.5,"sma_60":6973.5,"sma_120":7024.42},{"date":"2025-04-08","open":5763,"high":5801,"low":5640,"close":5687,"volume":42721,"rsi_14":17.79,"sma_20":6740.0,"sma_60":6951.33,"sma_120":7012.33},{"date":"2025-04-09","open":5611,"high":5687,"low":5449,"close":5478,"volume":76902,"rsi_14":16.38,"sma_20":6665.0,"sma_60":6926.5,"sma_120":7000.67},{"date":"2025-04-10","open":5725,"high":5849,"low":5706,"close":5830,"volume":32447,"rsi_14":31.88,"sma_20":6613.0,"sma_60":6908.67,"sma_120":6990.92},{"date":"2025-04-11","open":5792,"high":5944,"low":5697,"close":5944,"volume":44512,"rsi_14":34.72,"sma_20":6566.5,"sma_60":6894.5,"sma_120":6982.67},{"date":"2025-04-14","open":5972,"high":6524,"low":5896,"close":6163,"volume":251493,"rsi_14":42.42,"sma_20":6537.0,"sma_60":6884.0,"sma_120":6977.42},{"date":"2025-04-15","open":6163,"high":6267,"low":6115,"close":6258,"volume":46351,"rsi_14":44.58,"sma_20":6514.5,"sma_60":6875.17,"sma_120":6972.92},{"date":"2025-04-16","open":6258,"high":6391,"low":6248,"close":6315,"volume":110186,"rsi_14":45.04,"sma_20":6495.0,"sma_60":6868.5,"sma_120":6969.92},{"date":"2025-04-17","open":6277,"high":6400,"low":6277,"close":6391,"volume":62139,"rsi_14":51.54,"sma_20":6483.5,"sma_60":6860.83,"sma_120":6966.67},{"date":"2025-04-18","open":6391,"high":6514,"low":6381,"close":6476,"volume":31996,"rsi_14":59.72,"sma_20":6480.0,"sma_60":6855.17,"sma_120":6964.5},{"date":"2025-04-21","open":6467,"high":6514,"low":6381,"close":6429,"volume":32995,"rsi_14":55.88,"sma_20":6472.5,"sma_60":6850.17,"sma_120":6962.17},{"date":"2025-04-22","open":6400,"high":6467,"low":6334,"close":6467,"volume":92298,"rsi_14":58.13,"sma_20":6471.0,"sma_60":6845.67,"sma_120":6960.75},{"date":"2025-04-23","open":6524,"high":6562,"low":6381,"close":6476,"volume":54293,"rsi_14":61.98,"sma_20":6469.5,"sma_60":6843.67,"sma_120":6959.42},{"date":"2025-04-24","open":6505,"high":6847,"low":6410,"close":6724,"volume":307266,"rsi_14":65.24,"sma_20":6479.0,"sma_60":6848.5,"sma_120":6959.25},{"date":"2025-04-25","open":6771,"high":6771,"low":6543,"close":6619,"volume":80951,"rsi_14":78.29,"sma_20":6494.5,"sma_60":6850.67,"sma_120":6958.08},{"date":"2025-04-28","open":6610,"high":6629,"low":6467,"close":6533,"volume":50610,"rsi_14":74.32,"sma_20":6518.0,"sma_60":6852.33,"sma_120":6955.58},{"date":"2025-04-29","open":6524,"high":6600,"low":6486,"close":6600,"volume":74256,"rsi_14":85.12,"sma_20":6539.0,"sma_60":6858.17,"sma_120":6953.17},{"date":"2025-04-30","open":6581,"high":6591,"low":6448,"close":6505,"volume":53033,"rsi_14":75.18,"sma_20":6557.5,"sma_60":6860.0,"sma_120":6949.92},{"date":"2025-05-02","open":6591,"high":6752,"low":6533,"close":6686,"volume":142406,"rsi_14":76.35,"sma_20":6591.5,"sma_60":6863.33,"sma_120":6947.08},{"date":"2025-05-07","open":6714,"high":6714,"low":6591,"close":6610,"volume":82658,"rsi_14":67.67,"sma_20":6617.5,"sma_60":6863.17,"sma_120":6943.25},{"date":"2025-05-08","open":6638,"high":6885,"low":6638,"close":6828,"volume":184510,"rsi_14":70.55,"sma_20":6678.0,"sma_60":6869.33,"sma_120":6941.92},{"date":"2025-05-09","open":6914,"high":6914,"low":6762,"close":6857,"volume":80242,"rsi_14":69.93,"sma_20":6739.5,"sma_60":6875.5,"sma_120":6939.92},{"date":"2025-05-12","open":6895,"high":6895,"low":6762,"close":6790,"volume":72135,"rsi_14":64.79,"sma_20":6808.5,"sma_60":6880.83,"sma_120":6937.5},{"date":"2025-05-13","open":6752,"high":6857,"low":6743,"close":6857,"volume":47657,"rsi_14":64.29,"sma_20":6862.5,"sma_60":6887.17,"sma_120":6939.17},{"date":"2025-05-14","open":6809,"high":6866,"low":6724,"close":6809,"volume":80317,"rsi_14":64.29,"sma_20":6908.0,"sma_60":6888.0,"sma_120":6945.42},{"date":"2025-05-15","open":6790,"high":6790,"low":6629,"close":6657,"volume":79443,"rsi_14":56.58,"sma_20":6934.0,"sma_60":6887.83,"sma_120":6950.33},{"date":"2025-05-16","open":6648,"high":6705,"low":6581,"close":6638,"volume":91863,"rsi_14":55.56,"sma_20":6954.0,"sma_60":6886.0,"sma_120":6954.33},{"date":"2025-05-19","open":6657,"high":6657,"low":6391,"close":6514,"volume":82057,"rsi_14":42.14,"sma_20":6964.5,"sma_60":6882.5,"sma_120":6956.92},{"date":"2025-05-20","open":6524,"high":6629,"low":6438,"close":6629,"volume":35747,"rsi_14":50.35,"sma_20":6977.0,"sma_60":6881.5,"sma_120":6959.75},{"date":"2025-05-21","open":6657,"high":6676,"low":6562,"close":6600,"volume":39551,"rsi_14":52.59,"sma_20":6983.5,"sma_60":6875.83,"sma_120":6961.75},{"date":"2025-05-22","open":6638,"high":6667,"low":6562,"close":6610,"volume":39945,"rsi_14":50.39,"sma_20":6993.0,"sma_60":6870.0,"sma_120":6963.67},{"date":"2025-05-23","open":6648,"high":6809,"low":6581,"close":6781,"volume":88622,"rsi_14":60.58,"sma_20":7009.5,"sma_60":6868.5,"sma_120":6967.17},{"date":"2025-05-26","open":6857,"high":6857,"low":6505,"close":6724,"volume":44985,"rsi_14":51.61,"sma_20":7022.5,"sma_60":6865.5,"sma_120":6970.17},{"date":"2025-05-27","open":6752,"high":6828,"low":6733,"close":6771,"volume":63060,"rsi_14":57.02,"sma_20":7025.0,"sma_60":6865.33,"sma_120":6971.83},{"date":"2025-05-28","open":6781,"high":6838,"low":6743,"close":6752,"volume":35395,"rsi_14":46.0,"sma_20":7032.0,"sma_60":6860.33,"sma_120":6971.58},{"date":"2025-05-29","open":6790,"high":6800,"low":6724,"close":6752,"volume":50442,"rsi_14":44.33,"sma_20":7043.5,"sma_60":6859.5,"sma_120":6972.25},{"date":"2025-05-30","open":6790,"high":6809,"low":6733,"close":6743,"volume":50838,"rsi_14":47.25,"sma_20":7051.0,"sma_60":6857.0,"sma_120":6972.17},{"date":"2025-06-02","open":6790,"high":6828,"low":6752,"close":6781,"volume":45168,"rsi_14":45.45,"sma_20":7065.5,"sma_60":6855.17,"sma_120":6972.42},{"date":"2025-06-04","open":6771,"high":6857,"low":6724,"close":6838,"volume":54191,"rsi_14":51.69,"sma_20":7073.5,"sma_60":6853.17,"sma_120":6974.08},{"date":"2025-06-05","open":6838,"high":6885,"low":6762,"close":6762,"volume":79843,"rsi_14":56.79,"sma_20":7081.5,"sma_60":6851.17,"sma_120":6973.33},{"date":"2025-06-09","open":6838,"high":6885,"low":6800,"close":6866,"volume":59154,"rsi_14":63.33,"sma_20":7083.5,"sma_60":6852.33,"sma_120":6975.08},{"date":"2025-06-10","open":6866,"high":6904,"low":6828,"close":6904,"volume":56272,"rsi_14":75.31,"sma_20":7086.0,"sma_60":6855.17,"sma_120":6977.17},{"date":"2025-06-11","open":6961,"high":6980,"low":6904,"close":6971,"volume":73056,"rsi_14":73.68,"sma_20":7095.5,"sma_60":6856.33,"sma_120":6982.42},{"date":"2025-06-12","open":7028,"high":7076,"low":6942,"close":7019,"volume":62122,"rsi_14":78.21,"sma_20":7104.0,"sma_60":6859.83,"sma_120":6990.67},{"date":"2025-06-13","open":6990,"high":6990,"low":6762,"close":6790,"volume":123376,"rsi_14":59.41,"sma_20":7103.0,"sma_60":6859.17,"sma_120":6993.75},{"date":"2025-06-16","open":6781,"high":6847,"low":6667,"close":6800,"volume":86796,"rsi_14":51.19,"sma_20":7110.5,"sma_60":6860.5,"sma_120":6994.67},{"date":"2025-06-17","open":6876,"high":6942,"low":6752,"close":6933,"volume":102568,"rsi_14":61.96,"sma_20":7126.0,"sma_60":6864.83,"sma_120":6995.83},{"date":"2025-06-18","open":6895,"high":7019,"low":6866,"close":7019,"volume":67421,"rsi_14":63.54,"sma_20":7152.5,"sma_60":6870.67,"sma_120":6997.33},{"date":"2025-06-19","open":7085,"high":7180,"low":7038,"close":7114,"volume":107171,"rsi_14":68.27,"sma_20":7178.0,"sma_60":6879.5,"sma_120":6999.08},{"date":"2025-06-20","open":7171,"high":7475,"low":7057,"close":7465,"volume":573732,"rsi_14":76.6,"sma_20":7223.5,"sma_60":6895.67,"sma_120":7003.33},{"date":"2025-06-23","open":7713,"high":7713,"low":7465,"close":7684,"volume":321158,"rsi_14":80.37,"sma_20":7280.0,"sma_60":6915.17,"sma_120":7008.17},{"date":"2025-06-24","open":7675,"high":7675,"low":7437,"close":7561,"volume":176976,"rsi_14":73.84,"sma_20":7321.0,"sma_60":6933.83,"sma_120":7012.17},{"date":"2025-06-25","open":7627,"high":7627,"low":7342,"close":7361,"volume":122346,"rsi_14":64.71,"sma_20":7354.5,"sma_60":6948.83,"sma_120":7014.83},{"date":"2025-06-26","open":7446,"high":7456,"low":7104,"close":7199,"volume":98580,"rsi_14":61.73,"sma_20":7377.0,"sma_60":6960.33,"sma_120":7016.5},{"date":"2025-06-27","open":7237,"high":7304,"low":7076,"close":7142,"volume":70829,"rsi_14":57.59,"sma_20":7397.5,"sma_60":6974.67,"sma_120":7016.5},{"date":"2025-06-30","open":7247,"high":7465,"low":7247,"close":7399,"volume":121046,"rsi_14":62.15,"sma_20":7431.5,"sma_60":6997.67,"sma_120":7019.42},{"date":"2025-07-01","open":7446,"high":7504,"low":7351,"close":7389,"volume":117063,"rsi_14":60.58,"sma_20":7465.5,"sma_60":7018.5,"sma_120":7025.5},{"date":"2025-07-02","open":7389,"high":7456,"low":7218,"close":7313,"volume":111541,"rsi_14":57.35,"sma_20":7493.5,"sma_60":7038.83,"sma_120":7031.42},{"date":"2025-07-03","open":7351,"high":7351,"low":7256,"close":7294,"volume":76091,"rsi_14":64.02,"sma_20":7517.5,"sma_60":7060.83,"sma_120":7035.33},{"date":"2025-07-04","open":7294,"high":7342,"low":7161,"close":7171,"volume":157676,"rsi_14":59.7,"sma_20":7539.0,"sma_60":7079.33,"sma_120":7038.42},{"date":"2025-07-07","open":7171,"high":7275,"low":7123,"close":7209,"volume":52028,"rsi_14":57.59,"sma_20":7557.0,"sma_60":7106.17,"sma_120":7039.83},{"date":"2025-07-08","open":7247,"high":8607,"low":7237,"close":8407,"volume":6697458,"rsi_14":73.7,"sma_20":7636.0,"sma_60":7153.83,"sma_120":7052.58},{"date":"2025-07-09","open":8493,"high":9016,"low":8283,"close":8883,"volume":2117755,"rsi_14":76.72,"sma_20":7736.5,"sma_60":7213.5,"sma_120":7070.0},{"date":"2025-07-10","open":8949,"high":9234,"low":8702,"close":8940,"volume":1133559,"rsi_14":74.45,"sma_20":7837.5,"sma_60":7268.0,"sma_120":7088.33},{"date":"2025-07-11","open":8825,"high":8844,"low":8160,"close":8236,"volume":1083468,"rsi_14":57.88,"sma_20":7913.5,"sma_60":7308.17,"sma_120":7101.33},{"date":"2025-07-14","open":8534,"high":8688,"low":8226,"close":8592,"volume":1079650,"rsi_14":62.83,"sma_20":8002.5,"sma_60":7349.0,"sma_120":7116.5},{"date":"2025-07-15","open":8592,"high":8650,"low":8226,"close":8553,"volume":481632,"rsi_14":65.75,"sma_20":8082.5,"sma_60":7387.5,"sma_120":7131.33},{"date":"2025-07-16","open":8765,"high":9188,"low":8573,"close":8880,"volume":1433174,"rsi_14":71.73,"sma_20":8175.0,"sma_60":7430.67,"sma_120":7149.58},{"date":"2025-07-17","open":9131,"high":9766,"low":9015,"close":9448,"volume":1842519,"rsi_14":76.55,"sma_20":8292.0,"sma_60":7482.33,"sma_120":7171.58},{"date":"2025-07-18","open":9419,"high":9419,"low":8996,"close":9082,"volume":540685,"rsi_14":68.61,"sma_20":8371.5,"sma_60":7526.17,"sma_120":7190.67},{"date":"2025-07-21","open":9082,"high":9131,"low":8707,"close":8948,"volume":360803,"rsi_14":66.67,"sma_20":8432.5,"sma_60":7568.5,"sma_120":7209.33},{"date":"2025-07-22","open":8986,"high":9131,"low":8255,"close":8524,"volume":848194,"rsi_14":61.82,"sma_20":8478.0,"sma_60":7602.83,"sma_120":7224.25},{"date":"2025-07-23","open":8621,"high":8986,"low":8534,"close":8813,"volume":461625,"rsi_14":64.24,"sma_20":8549.0,"sma_60":7642.0,"sma_120":7242.83},{"date":"2025-07-24","open":9034,"high":9900,"low":8765,"close":8794,"volume":1457999,"rsi_14":65.62,"sma_20":8627.5,"sma_60":7676.5,"sma_120":7262.5},{"date":"2025-07-25","open":8803,"high":9169,"low":8669,"close":8813,"volume":364608,"rsi_14":65.49,"sma_20":8710.0,"sma_60":7713.17,"sma_120":7281.92},{"date":"2025-07-28","open":9015,"high":9823,"low":8784,"close":9496,"volume":1379907,"rsi_14":61.32,"sma_20":8814.5,"sma_60":7763.17,"sma_120":7307.75},{"date":"2025-07-29","open":9352,"high":9631,"low":9092,"close":9544,"volume":521404,"rsi_14":57.07,"sma_20":8922.0,"sma_60":7812.83,"sma_120":7335.5},{"date":"2025-07-30","open":9727,"high":9766,"low":9236,"close":9265,"volume":485911,"rsi_14":52.66,"sma_20":9019.0,"sma_60":7859.33,"sma_120":7359.67},{"date":"2025-07-31","open":9352,"high":9698,"low":9082,"close":9179,"volume":627426,"rsi_14":61.96,"sma_20":9112.5,"sma_60":7901.17,"sma_120":7382.25},{"date":"2025-08-01","open":8996,"high":9410,"low":8929,"close":9054,"volume":519744,"rsi_14":56.78,"sma_20":9206.0,"sma_60":7942.17,"sma_120":7402.67},{"date":"2025-08-04","open":9054,"high":9313,"low":8794,"close":9265,"volume":311753,"rsi_14":59.95,"sma_20":9308.5,"sma_60":7983.0,"sma_120":7426.17},{"date":"2025-08-05","open":9313,"high":9477,"low":9198,"close":9323,"volume":344728,"rsi_14":56.69,"sma_20":9351.0,"sma_60":8024.33,"sma_120":7449.92},{"date":"2025-08-06","open":9419,"high":9838,"low":9342,"close":9717,"volume":1261102,"rsi_14":54.29,"sma_20":9389.0,"sma_60":8073.67,"sma_120":7477.25},{"date":"2025-08-07","open":9891,"high":10324,"low":9602,"close":10141,"volume":1596139,"rsi_14":66.57,"sma_20":9446.0,"sma_60":8129.17,"sma_120":7508.17},{"date":"2025-08-08","open":10102,"high":11016,"low":9833,"close":10872,"volume":1665922,"rsi_14":75.38,"sma_20":9578.0,"sma_60":8198.17,"sma_120":7543.08},{"date":"2025-08-11","open":10708,"high":10757,"low":9929,"close":10083,"volume":1051161,"rsi_14":68.75,"sma_20":9655.5,"sma_60":8256.17,"sma_120":7572.0},{"date":"2025-08-12","open":10083,"high":10458,"low":9708,"close":9794,"volume":633226,"rsi_14":61.81,"sma_20":9720.0,"sma_60":8309.5,"sma_120":7597.75},{"date":"2025-08-13","open":9843,"high":9871,"low":9467,"close":9717,"volume":511667,"rsi_14":60.96,"sma_20":9763.5,"sma_60":8363.67,"sma_120":7623.08},{"date":"2025-08-14","open":9881,"high":11334,"low":9535,"close":10680,"volume":2577791,"rsi_14":68.1,"sma_20":9827.5,"sma_60":8432.5,"sma_120":7657.0},{"date":"2025-08-18","open":10680,"high":11382,"low":10632,"close":10853,"volume":1001597,"rsi_14":64.6,"sma_20":9919.5,"sma_60":8504.83,"sma_120":7690.33},{"date":"2025-08-19","open":10834,"high":11180,"low":10391,"close":10834,"volume":539885,"rsi_14":63.96,"sma_20":10017.5,"sma_60":8576.67,"sma_120":7723.33},{"date":"2025-08-20","open":10680,"high":11045,"low":10632,"close":10997,"volume":438224,"rsi_14":69.23,"sma_20":10146.0,"sma_60":8648.33,"sma_120":7758.42},{"date":"2025-08-21","open":11093,"high":11238,"low":10526,"close":10526,"volume":522708,"rsi_14":63.78,"sma_20":10235.0,"sma_60":8712.83,"sma_120":7789.17},{"date":"2025-08-22","open":10526,"high":10997,"low":10401,"close":10891,"volume":370889,"rsi_14":67.92,"sma_20":10344.0,"sma_60":8782.83,"sma_120":7824.08},{"date":"2025-08-25","open":11007,"high":12700,"low":10978,"close":12007,"volume":2104698,"rsi_14":72.73,"sma_20":10510.0,"sma_60":8872.5,"sma_120":7866.42},{"date":"2025-08-26","open":11882,"high":12315,"low":11690,"close":12152,"volume":537579,"rsi_14":73.11,"sma_20":10648.0,"sma_60":8964.67,"sma_120":7912.08},{"date":"2025-08-27","open":12152,"high":12912,"low":12084,"close":12690,"volume":796890,"rsi_14":73.73,"sma_20":10811.5,"sma_60":9066.33,"sma_120":7961.67},{"date":"2025-08-28","open":12575,"high":13797,"low":12556,"close":13614,"volume":1588482,"rsi_14":75.68,"sma_20":11037.5,"sma_60":9183.33,"sma_120":8019.25},{"date":"2025-08-29","open":13691,"high":13874,"low":13133,"close":13200,"volume":630608,"rsi_14":68.06,"sma_20":11246.5,"sma_60":9292.17,"sma_120":8072.67},{"date":"2025-09-01","open":13200,"high":13951,"low":12979,"close":13912,"volume":827128,"rsi_14":80.06,"sma_20":11499.0,"sma_60":9414.67,"sma_120":8132.92},{"date":"2025-09-02","open":13951,"high":14903,"low":13566,"close":14509,"volume":953218,"rsi_14":85.3,"sma_20":11771.5,"sma_60":9545.67,"sma_120":8199.0},{"date":"2025-09-03","open":14547,"high":14759,"low":14066,"close":14124,"volume":449221,"rsi_14":81.54,"sma_20":12021.0,"sma_60":9669.33,"sma_120":8262.25},{"date":"2025-09-04","open":14240,"high":14595,"low":13422,"close":13479,"volume":656797,"rsi_14":71.0,"sma_20":12216.5,"sma_60":9780.67,"sma_120":8318.5},{"date":"2025-09-05","open":13662,"high":14066,"low":13374,"close":13499,"volume":530228,"rsi_14":70.31,"sma_20":12391.0,"sma_60":9891.5,"sma_120":8375.67},{"date":"2025-09-08","open":13499,"high":14028,"low":13499,"close":13768,"volume":342865,"rsi_14":71.69,"sma_20":12541.5,"sma_60":10011.0,"sma_120":8435.08},{"date":"2025-09-09","open":13874,"high":14191,"low":13470,"close":14114,"volume":528234,"rsi_14":72.44,"sma_20":12751.0,"sma_60":10136.33,"sma_120":8498.42},{"date":"2025-09-10","open":14114,"high":14230,"low":12758,"close":13162,"volume":1470769,"rsi_14":67.75,"sma_20":12926.0,"sma_60":10242.83,"sma_120":8553.83},{"date":"2025-09-11","open":12989,"high":13046,"low":12556,"close":12893,"volume":1037620,"rsi_14":63.65,"sma_20":13091.0,"sma_60":10343.17,"sma_120":8606.92},{"date":"2025-09-12","open":12864,"high":12960,"low":12440,"close":12508,"volume":638188,"rsi_14":53.79,"sma_20":13186.0,"sma_60":10435.17,"sma_120":8657.33},{"date":"2025-09-15","open":12411,"high":12440,"low":11526,"close":11757,"volume":1404118,"rsi_14":47.26,"sma_20":13233.0,"sma_60":10508.0,"sma_120":8701.83},{"date":"2025-09-16","open":11738,"high":11738,"low":11257,"close":11574,"volume":711771,"rsi_14":41.85,"sma_20":13271.5,"sma_60":10573.83,"sma_120":8744.5},{"date":"2025-09-17","open":11584,"high":11661,"low":11286,"close":11420,"volume":356471,"rsi_14":31.96,"sma_20":13293.5,"sma_60":10639.17,"sma_120":8786.5},{"date":"2025-09-18","open":11652,"high":11738,"low":11170,"close":11305,"volume":579926,"rsi_14":33.55,"sma_20":13333.5,"sma_60":10705.83,"sma_120":8827.33},{"date":"2025-09-19","open":11700,"high":11720,"low":11400,"close":11460,"volume":428545,"rsi_14":23.02,"sma_20":13340.5,"sma_60":10770.67,"sma_120":8865.5},{"date":"2025-09-22","open":11074,"high":11218,"low":10834,"close":10882,"volume":433224,"rsi_14":12.97,"sma_20":13282.0,"sma_60":10834.0,"sma_120":8904.33},{"date":"2025-09-23","open":10891,"high":10997,"low":10737,"close":10901,"volume":340377,"rsi_14":14.44,"sma_20":13217.0,"sma_60":10893.17,"sma_120":8945.42},{"date":"2025-09-24","open":11016,"high":11084,"low":10680,"close":10757,"volume":426281,"rsi_14":16.23,"sma_20":13116.5,"sma_60":10950.0,"sma_120":8984.25},{"date":"2025-09-25","open":10689,"high":10988,"low":10641,"close":10824,"volume":284905,"rsi_14":17.22,"sma_20":12971.5,"sma_60":11009.33,"sma_120":9024.08},{"date":"2025-09-26","open":10824,"high":10988,"low":10526,"close":10622,"volume":284737,"rsi_14":10.79,"sma_20":12837.5,"sma_60":11065.5,"sma_120":9063.17},{"date":"2025-09-29","open":10622,"high":10728,"low":10391,"close":10641,"volume":251281,"rsi_14":2.87,"sma_20":12667.5,"sma_60":11124.17,"sma_120":9101.75},{"date":"2025-09-30","open":10641,"high":10728,"low":10487,"close":10583,"volume":213142,"rsi_14":3.79,"sma_20":12463.5,"sma_60":11181.17,"sma_120":9143.67},{"date":"2025-10-01","open":10564,"high":10680,"low":10439,"close":10555,"volume":202033,"rsi_14":4.15,"sma_20":12278.0,"sma_60":11216.67,"sma_120":9185.25},{"date":"2025-10-02","open":10622,"high":10670,"low":10179,"close":10439,"volume":349847,"rsi_14":4.6,"sma_20":12119.0,"sma_60":11241.5,"sma_120":9227.5},{"date":"2025-10-10","open":10420,"high":10449,"low":9997,"close":10208,"volume":400368,"rsi_14":6.01,"sma_20":11948.0,"sma_60":11261.67,"sma_120":9264.83},{"date":"2025-10-13","open":10006,"high":10420,"low":9977,"close":10381,"volume":205759,"rsi_14":15.93,"sma_20":11772.0,"sma_60":11297.17,"sma_120":9302.67},{"date":"2025-10-14","open":10333,"high":10353,"low":9814,"close":9929,"volume":258128,"rsi_14":13.62,"sma_20":11554.5,"sma_60":11320.33,"sma_120":9334.67},{"date":"2025-10-15","open":9929,"high":10150,"low":9814,"close":10093,"volume":170160,"rsi_14":21.2,"sma_20":11395.0,"sma_60":11347.0,"sma_120":9367.25},{"date":"2025-10-16","open":10089,"high":10166,"low":9798,"close":9847,"volume":224404,"rsi_14":20.72,"sma_20":11233.0,"sma_60":11362.5,"sma_120":9396.58},{"date":"2025-10-17","open":9769,"high":9837,"low":9662,"close":9788,"volume":243694,"rsi_14":21.6,"sma_20":11088.0,"sma_60":11367.17,"sma_120":9424.75},{"date":"2025-10-20","open":9701,"high":9847,"low":9614,"close":9847,"volume":165906,"rsi_14":23.04,"sma_20":10985.0,"sma_60":11379.17,"sma_120":9452.67},{"date":"2025-10-21","open":9847,"high":9847,"low":9469,"close":9575,"volume":241496,"rsi_14":21.74,"sma_20":10877.5,"sma_60":11388.83,"sma_120":9478.67},{"date":"2025-10-22","open":9614,"high":9895,"low":9517,"close":9759,"volume":321408,"rsi_14":25.62,"sma_20":10787.5,"sma_60":11409.0,"sma_120":9505.92},{"date":"2025-10-23","open":9895,"high":10331,"low":9759,"close":10244,"volume":655972,"rsi_14":41.33,"sma_20":10729.0,"sma_60":11432.5,"sma_120":9537.25},{"date":"2025-10-24","open":10370,"high":10370,"low":9808,"close":9885,"volume":371982,"rsi_14":35.95,"sma_20":10666.0,"sma_60":11450.17,"sma_120":9563.33},{"date":"2025-10-27","open":9885,"high":10050,"low":9779,"close":9837,"volume":319448,"rsi_14":36.07,"sma_20":10608.0,"sma_60":11466.67,"sma_120":9589.92},{"date":"2025-10-28","open":9827,"high":10166,"low":9633,"close":9633,"volume":273811,"rsi_14":34.06,"sma_20":10538.5,"sma_60":11467.83,"sma_120":9615.5},{"date":"2025-10-29","open":9682,"high":9759,"low":9449,"close":9469,"volume":240039,"rsi_14":33.74,"sma_20":10468.0,"sma_60":11465.33,"sma_120":9639.08},{"date":"2025-10-30","open":9517,"high":9924,"low":9449,"close":9643,"volume":539763,"rsi_14":39.75,"sma_20":10403.0,"sma_60":11470.67,"sma_120":9665.0},{"date":"2025-10-31","open":9643,"high":9856,"low":9381,"close":9440,"volume":290756,"rsi_14":33.85,"sma_20":10338.0,"sma_60":11474.0,"sma_120":9687.58},{"date":"2025-11-03","open":9575,"high":9682,"low":9178,"close":9595,"volume":440476,"rsi_14":42.86,"sma_20":10280.0,"sma_60":11482.17,"sma_120":9712.17},{"date":"2025-11-04","open":9585,"high":9759,"low":9323,"close":9701,"volume":248975,"rsi_14":41.67,"sma_20":10230.5,"sma_60":11488.5,"sma_120":9735.75},{"date":"2025-11-05","open":9633,"high":9633,"low":9158,"close":9556,"volume":221367,"rsi_14":44.44,"sma_20":10175.0,"sma_60":11491.33,"sma_120":9757.83},{"date":"2025-11-06","open":9575,"high":9740,"low":9091,"close":9100,"volume":165873,"rsi_14":38.59,"sma_20":10103.0,"sma_60":11479.5,"sma_120":9776.58},{"date":"2025-11-07","open":9003,"high":9730,"low":8965,"close":9459,"volume":369340,"rsi_14":44.15,"sma_20":10060.5,"sma_60":11466.5,"sma_120":9797.83},{"date":"2025-11-10","open":9459,"high":9585,"low":9323,"close":9488,"volume":110872,"rsi_14":48.58,"sma_20":10010.5,"sma_60":11441.33,"sma_120":9819.75},{"date":"2025-11-11","open":9488,"high":9507,"low":9052,"close":9100,"volume":242058,"rsi_14":39.94,"sma_20":9964.0,"sma_60":11423.17,"sma_120":9839.67},{"date":"2025-11-12","open":9013,"high":9595,"low":9013,"close":9527,"volume":199040,"rsi_14":38.86,"sma_20":9931.0,"sma_60":11417.33,"sma_120":9863.42},{"date":"2025-11-13","open":9081,"high":9081,"low":8441,"close":8771,"volume":798653,"rsi_14":34.58,"sma_20":9875.5,"sma_60":11399.83,"sma_120":9881.75},{"date":"2025-11-14","open":8722,"high":8916,"low":8635,"close":8742,"volume":168978,"rsi_14":34.77,"sma_20":9821.5,"sma_60":11365.17,"sma_120":9898.83},{"date":"2025-11-17","open":8742,"high":8790,"low":8587,"close":8732,"volume":199687,"rsi_14":36.75,"sma_20":9764.0,"sma_60":11327.33,"sma_120":9916.08},{"date":"2025-11-18","open":8732,"high":8810,"low":8558,"close":8567,"volume":140052,"rsi_14":36.75,"sma_20":9712.0,"sma_60":11287.0,"sma_120":9931.83},{"date":"2025-11-19","open":8567,"high":9042,"low":8470,"close":8984,"volume":319505,"rsi_14":40.96,"sma_20":9672.0,"sma_60":11251.0,"sma_120":9949.67},{"date":"2025-11-20","open":9023,"high":10564,"low":9003,"close":10477,"volume":2149285,"rsi_14":60.51,"sma_20":9684.0,"sma_60":11248.83,"sma_120":9980.83},{"date":"2025-11-21","open":10573,"high":10612,"low":9469,"close":9546,"volume":1047683,"rsi_14":49.58,"sma_20":9666.5,"sma_60":11224.33,"sma_120":10003.58},{"date":"2025-11-24","open":9546,"high":9604,"low":9178,"close":9459,"volume":438645,"rsi_14":47.87,"sma_20":9647.0,"sma_60":11179.0,"sma_120":10025.75},{"date":"2025-11-25","open":9459,"high":9527,"low":8926,"close":9003,"volume":294747,"rsi_14":45.4,"sma_20":9614.5,"sma_60":11123.33,"sma_120":10044.0},{"date":"2025-11-26","open":9052,"high":9188,"low":8877,"close":9062,"volume":204454,"rsi_14":49.65,"sma_20":9593.5,"sma_60":11059.33,"sma_120":10062.83},{"date":"2025-11-27","open":9071,"high":9498,"low":8945,"close":8974,"volume":359533,"rsi_14":45.45,"sma_20":9559.0,"sma_60":10977.83,"sma_120":10080.58},{"date":"2025-11-28","open":9071,"high":9546,"low":8994,"close":9498,"volume":332321,"rsi_14":50.08,"sma_20":9562.0,"sma_60":10912.5,"sma_120":10102.33},{"date":"2025-12-01","open":9595,"high":9604,"low":9158,"close":9304,"volume":205617,"rsi_14":51.81,"sma_20":9547.0,"sma_60":10831.5,"sma_120":10123.08},{"date":"2025-12-02","open":9343,"high":9750,"low":9255,"close":9604,"volume":192939,"rsi_14":50.7,"sma_20":9542.0,"sma_60":10745.33,"sma_120":10145.5},{"date":"2025-12-03","open":9595,"high":9595,"low":9401,"close":9430,"volume":130649,"rsi_14":56.69,"sma_20":9535.5,"sma_60":10662.83,"sma_120":10166.08},{"date":"2025-12-04","open":9459,"high":9536,"low":9284,"close":9430,"volume":143487,"rsi_14":57.03,"sma_20":9552.5,"sma_60":10591.5,"sma_120":10186.08},{"date":"2025-12-05","open":9459,"high":9488,"low":9246,"close":9314,"volume":126190,"rsi_14":55.81,"sma_20":9545.0,"sma_60":10517.83,"sma_120":10204.67},{"date":"2025-12-08","open":9372,"high":10050,"low":9372,"close":9943,"volume":459538,"rsi_14":62.59,"sma_20":9568.5,"sma_60":10450.33,"sma_120":10230.67},{"date":"2025-12-09","open":9953,"high":9953,"low":9614,"close":9711,"volume":145467,"rsi_14":56.88,"sma_20":9600.0,"sma_60":10372.83,"sma_120":10254.58},{"date":"2025-12-10","open":9692,"high":9759,"low":9449,"close":9469,"volume":181989,"rsi_14":37.5,"sma_20":9597.0,"sma_60":10307.67,"sma_120":10275.25},{"date":"2025-12-11","open":9682,"high":9740,"low":9401,"close":9410,"volume":190271,"rsi_14":47.85,"sma_20":9630.0,"sma_60":10246.17,"sma_120":10294.67},{"date":"2025-12-12","open":9372,"high":9507,"low":8625,"close":8848,"volume":467063,"rsi_14":41.6,"sma_20":9635.5,"sma_60":10181.67,"sma_120":10308.42},{"date":"2025-12-15","open":8848,"high":11494,"low":8829,"close":10854,"volume":3699478,"rsi_14":67.85,"sma_20":9745.0,"sma_60":10164.67,"sma_120":10336.33},{"date":"2025-12-16","open":10854,"high":12793,"low":10641,"close":12580,"volume":4693030,"rsi_14":75.67,"sma_20":9952.0,"sma_60":10180.5,"sma_120":10377.17},{"date":"2025-12-17","open":12492,"high":12628,"low":11543,"close":11717,"volume":816249,"rsi_14":67.98,"sma_20":10093.0,"sma_60":10184.17,"sma_120":10411.67},{"date":"2025-12-18","open":11407,"high":11572,"low":10971,"close":11165,"volume":522145,"rsi_14":60.89,"sma_20":10128.5,"sma_60":10180.5,"sma_120":10443.17},{"date":"2025-12-19","open":11223,"high":11281,"low":10738,"close":10874,"volume":547160,"rsi_14":60.12,"sma_20":10197.0,"sma_60":10176.5,"sma_120":10473.58},{"date":"2025-12-22","open":10874,"high":10913,"low":10651,"close":10699,"volume":395684,"rsi_14":57.18,"sma_20":10261.0,"sma_60":10172.0,"sma_120":10503.0},{"date":"2025-12-23","open":10767,"high":10884,"low":10360,"close":10535,"volume":413575,"rsi_14":57.25,"sma_20":10340.0,"sma_60":10164.33,"sma_120":10528.75},{"date":"2025-12-24","open":10535,"high":10758,"low":10438,"close":10535,"volume":222649,"rsi_14":57.25,"sma_20":10416.0,"sma_60":10159.17,"sma_120":10554.58},{"date":"2025-12-26","open":10535,"high":10622,"low":10128,"close":10186,"volume":195994,"rsi_14":55.56,"sma_20":10478.5,"sma_60":10146.83,"sma_120":10578.08},{"date":"2025-12-29","open":10292,"high":10714,"low":9837,"close":9973,"volume":349356,"rsi_14":50.2,"sma_20":10503.0,"sma_60":10134.33,"sma_120":10599.92},{"date":"2025-12-30","open":10031,"high":10302,"low":9837,"close":10147,"volume":189557,"rsi_14":52.96,"sma_20":10546.5,"sma_60":10124.5,"sma_120":10624.33},{"date":"2026-01-02","open":10525,"high":10728,"low":10312,"close":10603,"volume":275125,"rsi_14":57.47,"sma_20":10598.0,"sma_60":10123.5,"sma_120":10652.33},{"date":"2026-01-05","open":10680,"high":10680,"low":10050,"close":10351,"volume":176289,"rsi_14":56.04,"sma_20":10645.5,"sma_60":10118.67,"sma_120":10667.67},{"date":"2026-01-06","open":10321,"high":10321,"low":9798,"close":9798,"volume":226174,"rsi_14":56.11,"sma_20":10664.5,"sma_60":10106.67,"sma_120":10674.08},{"date":"2026-01-07","open":9924,"high":9924,"low":9527,"close":9692,"volume":190048,"rsi_14":40.1,"sma_20":10684.0,"sma_60":10096.5,"sma_120":10679.08},{"date":"2026-01-08","open":9750,"high":9788,"low":9440,"close":9595,"volume":108444,"rsi_14":14.84,"sma_20":10666.0,"sma_60":10081.67,"sma_120":10689.42},{"date":"2026-01-09","open":9459,"high":10011,"low":9459,"close":9885,"volume":165788,"rsi_14":25.07,"sma_20":10675.0,"sma_60":10079.67,"sma_120":10700.0},{"date":"2026-01-12","open":9982,"high":9982,"low":9372,"close":9633,"volume":391658,"rsi_14":27.3,"sma_20":10683.5,"sma_60":10070.5,"sma_120":10708.75},{"date":"2026-01-13","open":9769,"high":9769,"low":9488,"close":9614,"volume":112759,"rsi_14":29.69,"sma_20":10694.0,"sma_60":10066.5,"sma_120":10714.5},{"date":"2026-01-14","open":9604,"high":9701,"low":9498,"close":9575,"volume":80019,"rsi_14":31.05,"sma_20":10731.5,"sma_60":10062.83,"sma_120":10715.0},{"date":"2026-01-15","open":9624,"high":9711,"low":9362,"close":9430,"volume":130317,"rsi_14":31.25,"sma_20":10658.0,"sma_60":10055.67,"sma_120":10717.42},{"date":"2026-01-16","open":9401,"high":9430,"low":9139,"close":9158,"volume":152462,"rsi_14":28.61,"sma_20":10481.5,"sma_60":10048.5,"sma_120":10718.67},{"date":"2026-01-19","open":9139,"high":9149,"low":8916,"close":9052,"volume":149334,"rsi_14":33.33,"sma_20":10240.5,"sma_60":10017.67,"sma_120":10722.67},{"date":"2026-01-20","open":9071,"high":9381,"low":8926,"close":9352,"volume":123209,"rsi_14":36.24,"sma_20":10162.0,"sma_60":10008.5,"sma_120":10726.75},{"date":"2026-01-21","open":9333,"high":9546,"low":8984,"close":9149,"volume":126144,"rsi_14":22.43,"sma_20":10082.0,"sma_60":9996.67,"sma_120":10729.25},{"date":"2026-01-22","open":9275,"high":10195,"low":8771,"close":9730,"volume":406784,"rsi_14":39.54,"sma_20":10040.5,"sma_60":9998.33,"sma_120":10736.58},{"date":"2026-01-23","open":9730,"high":9953,"low":9556,"close":9905,"volume":143087,"rsi_14":52.06,"sma_20":10008.0,"sma_60":10005.83,"sma_120":10739.5},{"date":"2026-01-26","open":9953,"high":9973,"low":9614,"close":9788,"volume":167950,"rsi_14":51.87,"sma_20":9987.5,"sma_60":10008.33,"sma_120":10741.0},{"date":"2026-01-27","open":9827,"high":9885,"low":9575,"close":9769,"volume":102160,"rsi_14":53.46,"sma_20":9977.0,"sma_60":10014.0,"sma_120":10744.75},{"date":"2026-01-28","open":9779,"high":10021,"low":9730,"close":9982,"volume":159978,"rsi_14":51.98,"sma_20":9968.5,"sma_60":10020.67,"sma_120":10751.08},{"date":"2026-01-29","open":9982,"high":10186,"low":9692,"close":10079,"volume":137176,"rsi_14":59.75,"sma_20":9941.5,"sma_60":10027.17,"sma_120":10759.33},{"date":"2026-01-30","open":10166,"high":10341,"low":9963,"close":10273,"volume":210415,"rsi_14":63.39,"sma_20":9937.5,"sma_60":10039.5,"sma_120":10767.42},{"date":"2026-02-02","open":10283,"high":10583,"low":9982,"close":10225,"volume":154820,"rsi_14":63.14,"sma_20":9959.5,"sma_60":10058.83,"sma_120":10774.58},{"date":"2026-02-03","open":10321,"high":10370,"low":9856,"close":10069,"volume":161798,"rsi_14":62.89,"sma_20":9979.0,"sma_60":10069.33,"sma_120":10777.0},{"date":"2026-02-04","open":10166,"high":10418,"low":10089,"close":10205,"volume":104170,"rsi_14":72.31,"sma_20":10010.5,"sma_60":10087.33,"sma_120":10776.92},{"date":"2026-02-05","open":10176,"high":10360,"low":9924,"close":9982,"volume":122942,"rsi_14":66.04,"sma_20":10015.5,"sma_60":10095.83,"sma_120":10768.58},{"date":"2026-02-06","open":9963,"high":9982,"low":9352,"close":9905,"volume":89615,"rsi_14":66.79,"sma_20":10029.5,"sma_60":10109.67,"sma_120":10766.42},{"date":"2026-02-09","open":10011,"high":11572,"low":9992,"close":11446,"volume":687590,"rsi_14":77.69,"sma_20":10124.0,"sma_60":10142.67,"sma_120":10780.0},{"date":"2026-02-10","open":11291,"high":11494,"low":10854,"close":10951,"volume":251903,"rsi_14":72.14,"sma_20":10195.0,"sma_60":10180.17,"sma_120":10790.0},{"date":"2026-02-11","open":11068,"high":11068,"low":10738,"close":10903,"volume":175165,"rsi_14":66.58,"sma_20":10271.0,"sma_60":10217.33,"sma_120":10791.25},{"date":"2026-02-12","open":11765,"high":12027,"low":11407,"close":11649,"volume":472755,"rsi_14":71.23,"sma_20":10399.5,"sma_60":10267.5,"sma_120":10797.42},{"date":"2026-02-13","open":11533,"high":11581,"low":11116,"close":11136,"volume":177312,"rsi_14":64.95,"sma_20":10501.5,"sma_60":10311.67,"sma_120":10799.33},{"date":"2026-02-19","open":11465,"high":11601,"low":11136,"close":11446,"volume":127525,"rsi_14":67.47,"sma_20":10625.0,"sma_60":10354.0,"sma_120":10802.5},{"date":"2026-02-20","open":11475,"high":11727,"low":11232,"close":11232,"volume":140751,"rsi_14":63.03,"sma_20":10722.0,"sma_60":10367.0,"sma_120":10807.92},{"date":"2026-02-23","open":11368,"high":11562,"low":11155,"close":11475,"volume":115893,"rsi_14":64.12,"sma_20":10842.0,"sma_60":10400.17,"sma_120":10812.25},{"date":"2026-02-24","open":11533,"high":11533,"low":11165,"close":11407,"volume":72324,"rsi_14":61.77,"sma_20":10928.5,"sma_60":10433.67,"sma_120":10806.33},{"date":"2026-02-25","open":11494,"high":11659,"low":11378,"close":11523,"volume":125174,"rsi_14":63.29,"sma_20":11012.0,"sma_60":10477.0,"sma_120":10800.17},{"date":"2026-02-26","open":11727,"high":11901,"low":11126,"close":11194,"volume":217951,"rsi_14":61.11,"sma_20":11084.5,"sma_60":10516.83,"sma_120":10747.33},{"date":"2026-02-27","open":11242,"high":11242,"low":10903,"close":11136,"volume":99439,"rsi_14":59.34,"sma_20":11155.0,"sma_60":10550.83,"sma_120":10764.33},{"date":"2026-03-03","open":10661,"high":10951,"low":10166,"close":10195,"volume":177313,"rsi_14":51.87,"sma_20":11166.0,"sma_60":10562.83,"sma_120":10737.67},{"date":"2026-03-04","open":9953,"high":10137,"low":9081,"close":9265,"volume":271288,"rsi_14":45.12,"sma_20":11124.0,"sma_60":10562.17,"sma_120":10696.83},{"date":"2026-03-05","open":9546,"high":10079,"low":9546,"close":9895,"volume":178609,"rsi_14":36.25,"sma_20":11104.5,"sma_60":10567.17,"sma_120":10656.25},{"date":"2026-03-06","open":9808,"high":10128,"low":9633,"close":10128,"volume":114370,"rsi_14":42.34,"sma_20":11099.5,"sma_60":10579.17,"sma_120":10621.0},{"date":"2026-03-09","open":9643,"high":9643,"low":9217,"close":9488,"volume":133597,"rsi_14":38.15,"sma_20":11069.5,"sma_60":10580.17,"sma_120":10585.83},{"date":"2026-03-10","open":9876,"high":10157,"low":9643,"close":10050,"volume":102950,"rsi_14":36.18,"sma_20":11061.5,"sma_60":10592.83,"sma_120":10555.33},{"date":"2026-03-11","open":10157,"high":10438,"low":10031,"close":10099,"volume":115507,"rsi_14":40.26,"sma_20":11067.5,"sma_60":10595.5,"sma_120":10522.92},{"date":"2026-03-12","open":10137,"high":10583,"low":10069,"close":10564,"volume":117166,"rsi_14":41.95,"sma_20":11101.5,"sma_60":10610.17,"sma_120":10491.5},{"date":"2026-03-13","open":10195,"high":10825,"low":10195,"close":10632,"volume":116455,"rsi_14":44.36,"sma_20":11059.5,"sma_60":10630.17,"sma_120":10468.92},{"date":"2026-03-16","open":10632,"high":11310,"low":10564,"close":11242,"volume":217661,"rsi_14":47.96,"sma_20":11074.5,"sma_60":10667.0,"sma_120":10424.33},{"date":"2026-03-17","open":11232,"high":11921,"low":11145,"close":11678,"volume":345018,"rsi_14":52.24,"sma_20":11114.5,"sma_60":10710.33,"sma_120":10446.0},{"date":"2026-03-18","open":11862,"high":12531,"low":11727,"close":12231,"volume":293453,"rsi_14":55.44,"sma_20":11144.5,"sma_60":10734.0,"sma_120":10449.33},{"date":"2026-03-19","open":11765,"high":12822,"low":11765,"close":12425,"volume":372485,"rsi_14":59.67,"sma_20":11211.0,"sma_60":10731.33,"sma_120":10455.92},{"date":"2026-03-20","open":12473,"high":12890,"low":12376,"close":12444,"volume":315828,"rsi_14":60.34,"sma_20":11262.5,"sma_60":10743.83,"sma_120":10464.0},{"date":"2026-03-23","open":12056,"high":12715,"low":11843,"close":12308,"volume":240213,"rsi_14":69.12,"sma_20":11318.0,"sma_60":10763.5,"sma_120":10472.0},{"date":"2026-03-24","open":12473,"high":13345,"low":12454,"close":12987,"volume":287227,"rsi_14":85.29,"sma_20":11396.0,"sma_60":10799.83,"sma_120":10488.17},{"date":"2026-03-25","open":12987,"high":13326,"low":12580,"close":12696,"volume":229459,"rsi_14":78.39,"sma_20":11462.5,"sma_60":10834.17,"sma_120":10503.08},{"date":"2026-03-26","open":12812,"high":12812,"low":12318,"close":12405,"volume":130829,"rsi_14":72.82,"sma_20":11508.0,"sma_60":10866.33,"sma_120":10515.33},{"date":"2026-03-27","open":12269,"high":13035,"low":12076,"close":12928,"volume":188385,"rsi_14":85.29,"sma_20":11597.5,"sma_60":10907.5,"sma_120":10533.33},{"date":"2026-03-30","open":12696,"high":12696,"low":12066,"close":12085,"volume":131831,"rsi_14":69.74,"sma_20":11646.5,"sma_60":10940.17,"sma_120":10543.5},{"date":"2026-03-31","open":12126,"high":12126,"low":11324,"close":11859,"volume":152000,"rsi_14":63.54,"sma_20":11719.5,"sma_60":10968.33,"sma_120":10551.33},{"date":"2026-04-01","open":12126,"high":12373,"low":11968,"close":12215,"volume":87652,"rsi_14":62.77,"sma_20":11858.5,"sma_60":10999.5,"sma_120":10562.0},{"date":"2026-04-02","open":12096,"high":12255,"low":11413,"close":11601,"volume":201668,"rsi_14":56.06,"sma_20":11934.0,"sma_60":11012.5,"sma_120":10568.0},{"date":"2026-04-03","open":11859,"high":11859,"low":10790,"close":11245,"volume":109615,"rsi_14":47.97,"sma_20":11979.5,"sma_60":11023.83,"sma_120":10571.25},{"date":"2026-04-06","open":11255,"high":11581,"low":10988,"close":11314,"volume":78143,"rsi_14":44.4,"sma_20":12061.5,"sma_60":11045.83,"sma_120":10576.25},{"date":"2026-04-07","open":11334,"high":11849,"low":11324,"close":11433,"volume":79951,"rsi_14":39.49,"sma_20":12120.5,"sma_60":11071.67,"sma_120":10584.08},{"date":"2026-04-08","open":11779,"high":11898,"low":11334,"close":11443,"volume":116056,"rsi_14":37.14,"sma_20":12177.5,"sma_60":11099.33,"sma_120":10590.5},{"date":"2026-04-09","open":11383,"high":11938,"low":11383,"close":11819,"volume":94445,"rsi_14":41.44,"sma_20":12229.5,"sma_60":11128.33,"sma_120":10604.0},{"date":"2026-04-10","open":11987,"high":12156,"low":11849,"close":12017,"volume":74810,"rsi_14":44.74,"sma_20":12288.0,"sma_60":11165.0,"sma_120":10617.75},{"date":"2026-04-13","open":11730,"high":12453,"low":11730,"close":12363,"volume":80115,"rsi_14":40.85,"sma_20":12332.5,"sma_60":11207.83,"sma_120":10637.17},{"date":"2026-04-14","open":12641,"high":12740,"low":12106,"close":12215,"volume":109187,"rsi_14":42.12,"sma_20":12347.0,"sma_60":11248.83,"sma_120":10655.83},{"date":"2026-04-15","open":12324,"high":12324,"low":11680,"close":11770,"volume":195336,"rsi_14":40.85,"sma_20":12310.5,"sma_60":11284.83,"sma_120":10670.25},{"date":"2026-04-16","open":11799,"high":12462,"low":11770,"close":12393,"volume":114239,"rsi_14":41.9,"sma_20":12295.5,"sma_60":11336.0,"sma_120":10692.25},{"date":"2026-04-17","open":12621,"high":12730,"low":12393,"close":12670,"volume":107038,"rsi_14":53.69,"sma_20":12293.5,"sma_60":11393.67,"sma_120":10715.0},{"date":"2026-04-20","open":12670,"high":13621,"low":12522,"close":13363,"volume":218617,"rsi_14":66.24,"sma_20":12333.5,"sma_60":11457.83,"sma_120":10739.42},{"date":"2026-04-21","open":13452,"high":13452,"low":12769,"close":13244,"volume":180753,"rsi_14":61.71,"sma_20":12332.5,"sma_60":11523.5,"sma_120":10765.92},{"date":"2026-04-22","open":13185,"high":13541,"low":13056,"close":13175,"volume":117271,"rsi_14":70.44,"sma_20":12343.0,"sma_60":11578.0,"sma_120":10792.25},{"date":"2026-04-23","open":13334,"high":14205,"low":12957,"close":13997,"volume":250528,"rsi_14":81.88,"sma_20":12410.0,"sma_60":11643.33,"sma_120":10827.25},{"date":"2026-04-24","open":14066,"high":14789,"low":13927,"close":14155,"volume":308900,"rsi_14":82.25,"sma_20":12458.0,"sma_60":11713.33,"sma_120":10865.0},{"date":"2026-04-27","open":14848,"high":14997,"low":14383,"close":14551,"volume":180638,"rsi_14":83.3,"sma_20":12569.5,"sma_60":11790.33,"sma_120":10904.58},{"date":"2026-04-28","open":14739,"high":15541,"low":14353,"close":15095,"volume":271700,"rsi_14":85.01,"sma_20":12733.0,"sma_60":11872.83,"sma_120":10950.5},{"date":"2026-04-29","open":15501,"high":15749,"low":14551,"close":15254,"volume":303638,"rsi_14":84.36,"sma_20":12886.5,"sma_60":11956.33,"sma_120":10991.75},{"date":"2026-04-30","open":15254,"high":15383,"low":14610,"close":14769,"volume":137376,"rsi_14":76.65,"sma_20":13219.5,"sma_60":12516.33,"sma_120":11943.17},{"date":"2026-05-04","open":14700,"high":14878,"low":14026,"close":14106,"volume":126705,"rsi_14":65.55,"sma_20":13191.0,"sma_60":12090.0,"sma_120":11073.92},{"date":"2026-05-06","open":14135,"high":14234,"low":13403,"close":13492,"volume":141725,"rsi_14":60.52,"sma_20":13301.0,"sma_60":12144.0,"sma_120":11109.25},{"date":"2026-05-07","open":13522,"high":14205,"low":13284,"close":13947,"volume":148103,"rsi_14":67.92,"sma_20":13428.0,"sma_60":12203.33,"sma_120":11145.33},{"date":"2026-05-08","open":14086,"high":14700,"low":14086,"close":14353,"volume":105486,"rsi_14":66.72,"sma_20":13575.0,"sma_60":12273.33,"sma_120":11184.58},{"date":"2026-05-11","open":14729,"high":15076,"low":13512,"close":13908,"volume":162005,"rsi_14":60.26,"sma_20":13680.5,"sma_60":12337.17,"sma_120":11223.42},{"date":"2026-05-12","open":13957,"high":14749,"low":13482,"close":13739,"volume":193536,"rsi_14":53.42,"sma_20":13767.5,"sma_60":12371.67,"sma_120":11257.17},{"date":"2026-05-13","open":13947,"high":14452,"low":12888,"close":14393,"volume":172626,"rsi_14":59.51,"sma_20":13870.0,"sma_60":12425.67,"sma_120":11302.92},{"date":"2026-05-14","open":14957,"high":16620,"low":14650,"close":15689,"volume":360087,"rsi_14":67.3,"sma_20":14045.5,"sma_60":12502.33,"sma_120":11359.83},{"date":"2026-05-15","open":15452,"high":15640,"low":14541,"close":14927,"volume":177607,"rsi_14":56.46,"sma_20":14205.0,"sma_60":12553.33,"sma_120":11410.42},{"date":"2026-05-18","open":14442,"high":14828,"low":13908,"close":14155,"volume":133761,"rsi_14":50.0,"sma_20":14294.0,"sma_60":12600.17,"sma_120":11455.92},{"date":"2026-05-19","open":14155,"high":14749,"low":13462,"close":13571,"volume":78822,"rsi_14":43.88,"sma_20":14339.5,"sma_60":12631.83,"sma_120":11492.92},{"date":"2026-05-20","open":13650,"high":13660,"low":12957,"close":13145,"volume":65486,"rsi_14":37.64,"sma_20":14328.5,"sma_60":12660.0,"sma_120":11513.5},{"date":"2026-05-21","open":13482,"high":13482,"low":12542,"close":12680,"volume":128780,"rsi_14":34.3,"sma_20":14300.0,"sma_60":12676.17,"sma_120":11538.17},{"date":"2026-05-22","open":12868,"high":13660,"low":12848,"close":13462,"volume":85821,"rsi_14":42.31,"sma_20":14314.5,"sma_60":12706.67,"sma_120":11570.17},{"date":"2026-05-26","open":13700,"high":13739,"low":12967,"close":13106,"volume":70903,"rsi_14":43.89,"sma_20":14269.5,"sma_60":12729.17,"sma_120":11603.08},{"date":"2026-05-27","open":13165,"high":13165,"low":12670,"close":12740,"volume":78546,"rsi_14":45.26,"sma_20":14198.0,"sma_60":12751.17,"sma_120":11632.42},{"date":"2026-05-28","open":12759,"high":13046,"low":11888,"close":12789,"volume":87919,"rsi_14":42.31,"sma_20":14109.0,"sma_60":12775.0,"sma_120":11662.92},{"date":"2026-05-29","open":12799,"high":12799,"low":11720,"close":12195,"volume":126552,"rsi_14":36.03,"sma_20":13962.5,"sma_60":12805.0,"sma_120":11683.92},{"date":"2026-06-01","open":12126,"high":12373,"low":11779,"close":11888,"volume":114996,"rsi_14":36.68,"sma_20":13792.5,"sma_60":12845.83,"sma_120":11704.0},{"date":"2026-06-02","open":11898,"high":12007,"low":10710,"close":11473,"volume":145849,"rsi_14":35.52,"sma_20":13626.0,"sma_60":12868.83,"sma_120":11718.0},{"date":"2026-06-04","open":11255,"high":11968,"low":11255,"close":11680,"volume":51081,"rsi_14":31.64,"sma_20":13503.5,"sma_60":12891.33,"sma_120":11735.25},{"date":"2026-06-05","open":11710,"high":11710,"low":10988,"close":10997,"volume":56198,"rsi_14":15.35,"sma_20":13377.5,"sma_60":12913.33,"sma_120":11746.75},{"date":"2026-06-08","open":10809,"high":10809,"low":10146,"close":10146,"volume":64171,"rsi_14":15.15,"sma_20":13185.5,"sma_60":12911.33,"sma_120":11752.08},{"date":"2026-06-09","open":10107,"high":10839,"low":10107,"close":10621,"volume":67213,"rsi_14":23.08,"sma_20":12997.0,"sma_60":12916.5,"sma_120":11756.0},{"date":"2026-06-10","open":10661,"high":10790,"low":9899,"close":10364,"volume":76306,"rsi_14":24.29,"sma_20":12818.0,"sma_60":12909.33,"sma_120":11759.75},{"date":"2026-06-11","open":10225,"high":10770,"low":9998,"close":10770,"volume":45558,"rsi_14":30.89,"sma_20":12668.0,"sma_60":12907.83,"sma_120":11769.0},{"date":"2026-06-12","open":11334,"high":11334,"low":10592,"close":10592,"volume":96270,"rsi_14":32.39,"sma_20":12476.0,"sma_60":12892.83,"sma_120":11777.25},{"date":"2026-06-15","open":10770,"high":10988,"low":10671,"close":10988,"volume":37855,"rsi_14":27.68,"sma_20":12238.5,"sma_60":12877.0,"sma_120":11793.67},{"date":"2026-06-16","open":11096,"high":11324,"low":10641,"close":10691,"volume":68169,"rsi_14":27.98,"sma_20":12024.5,"sma_60":12846.67,"sma_120":11790.33},{"date":"2026-06-17","open":10928,"high":11106,"low":10572,"close":10760,"volume":33493,"rsi_14":45.95,"sma_20":11117.5,"sma_60":12591.17,"sma_120":11749.33},{"date":"2026-06-18","open":10790,"high":10938,"low":10265,"close":10285,"volume":59092,"rsi_14":27.69,"sma_20":11687.0,"sma_60":12773.33,"sma_120":11758.58},{"date":"2026-06-19","open":10285,"high":10473,"low":9701,"close":9958,"volume":125566,"rsi_14":29.07,"sma_20":11526.0,"sma_60":12729.33,"sma_120":11746.42},{"date":"2026-06-22","open":9998,"high":10087,"low":9572,"close":10067,"volume":116517,"rsi_14":32.31,"sma_20":11394.0,"sma_60":12675.5,"sma_120":11737.67},{"date":"2026-06-23","open":10235,"high":10324,"low":9384,"close":9404,"volume":44569,"rsi_14":30.83,"sma_20":11189.0,"sma_60":12615.5,"sma_120":11724.83},{"date":"2026-06-24","open":9176,"high":9869,"low":9176,"close":9770,"volume":36823,"rsi_14":32.8,"sma_20":11020.5,"sma_60":12566.67,"sma_120":11716.5},{"date":"2026-06-25","open":9869,"high":10057,"low":9503,"close":9651,"volume":29141,"rsi_14":36.51,"sma_20":10864.5,"sma_60":12506.83,"sma_120":11707.17},{"date":"2026-06-26","open":9582,"high":9592,"low":8760,"close":9107,"volume":72746,"rsi_14":38.9,"sma_20":10678.5,"sma_60":12452.33,"sma_120":11696.25},{"date":"2026-06-29","open":9107,"high":9889,"low":9107,"close":9780,"volume":127260,"rsi_14":41.38,"sma_20":10556.5,"sma_60":12417.33,"sma_120":11692.83},{"date":"2026-06-30","open":9770,"high":9998,"low":9305,"close":9760,"volume":29000,"rsi_14":43.5,"sma_20":10449.0,"sma_60":12376.0,"sma_120":11687.75},{"date":"2026-07-01","open":9770,"high":10750,"low":9592,"close":10750,"volume":75963,"rsi_14":49.81,"sma_20":10412.5,"sma_60":12361.67,"sma_120":11687.08},{"date":"2026-07-02","open":10849,"high":11047,"low":10255,"close":10334,"volume":95997,"rsi_14":47.64,"sma_20":10344.5,"sma_60":12346.33,"sma_120":11685.08},{"date":"2026-07-03","open":10512,"high":10512,"low":9800,"close":10314,"volume":31833,"rsi_14":43.39,"sma_20":10310.0,"sma_60":12329.5,"sma_120":11687.67},{"date":"2026-07-06","open":10413,"high":10641,"low":10116,"close":10196,"volume":26667,"rsi_14":44.96,"sma_20":10312.5,"sma_60":12308.67,"sma_120":11690.17},{"date":"2026-07-07","open":10245,"high":10978,"low":10146,"close":10592,"volume":97919,"rsi_14":48.39,"sma_20":10311.0,"sma_60":12294.33,"sma_120":11696.83},{"date":"2026-07-08","open":10988,"high":10988,"low":9701,"close":9918,"volume":161023,"rsi_14":46.63,"sma_20":10288.5,"sma_60":12262.33,"sma_120":11695.33},{"date":"2026-07-09","open":9760,"high":9978,"low":8909,"close":9364,"volume":92094,"rsi_14":44.76,"sma_20":10217.5,"sma_60":12217.67,"sma_120":11691.33},{"date":"2026-07-10","open":9493,"high":10780,"low":9493,"close":10097,"volume":235755,"rsi_14":50.24,"sma_20":10192.5,"sma_60":12179.5,"sma_120":11693.67},{"date":"2026-07-13","open":10225,"high":10671,"low":9701,"close":9770,"volume":62277,"rsi_14":53.08,"sma_20":10131.0,"sma_60":12138.33,"sma_120":11693.58},{"date":"2026-07-14","open":10310,"high":10340,"low":9550,"close":10030,"volume":263189,"rsi_14":51.38,"sma_20":10092.5,"sma_60":12107.33,"sma_120":11696.08},{"date":"2026-07-15","open":10010,"high":10170,"low":9770,"close":10080,"volume":115033,"rsi_14":52.88,"sma_20":10053.0,"sma_60":12066.67,"sma_120":11701.33},{"date":"2026-07-16","open":10100,"high":10390,"low":9800,"close":10170,"volume":147403,"rsi_14":59.2,"sma_20":10042.0,"sma_60":12022.83,"sma_120":11708.25},{"date":"2026-07-20","open":9950,"high":10030,"low":9430,"close":9480,"volume":97598,"rsi_14":46.21,"sma_20":10013.0,"sma_60":11955.83,"sma_120":11706.83},{"date":"2026-07-21","open":9480,"high":9870,"low":9340,"close":9750,"volume":96781,"rsi_14":49.01,"sma_20":9992.0,"sma_60":11895.33,"sma_120":11709.42},{"date":"2026-07-22","open":9750,"high":9930,"low":9600,"close":9600,"volume":104860,"rsi_14":36.54,"sma_20":9997.0,"sma_60":11833.5,"sma_120":11705.75},{"date":"2026-07-23","open":9650,"high":10360,"low":9620,"close":10280,"volume":122285,"rsi_14":48.38,"sma_20":10017.5,"sma_60":11769.17,"sma_120":11706.25},{"date":"2026-07-24","open":10070,"high":10680,"low":10050,"close":10180,"volume":116769,"rsi_14":47.61,"sma_20":10039.0,"sma_60":11700.5,"sma_120":11706.92},{"date":"2026-07-27","open":10370,"high":10780,"low":10190,"close":10680,"volume":104982,"rsi_14":53.52,"sma_20":10113.0,"sma_60":11633.5,"sma_120":11711.92},{"date":"2026-07-28","open":10610,"high":10690,"low":10010,"close":10060,"volume":150997,"rsi_14":44.31,"sma_20":10122.0,"sma_60":11547.0,"sma_120":11709.92},{"date":"2026-07-29","open":10060,"high":10460,"low":9550,"close":9700,"volume":172597,"rsi_14":46.98,"sma_20":10114.0,"sma_60":11451.83,"sma_120":11704.08},{"date":"2026-07-30","open":9680,"high":10110,"low":9580,"close":9770,"volume":123777,"rsi_14":53.22,"sma_20":10059.5,"sma_60":11366.0,"sma_120":11697.17},{"date":"2026-07-31","open":10030,"high":10720,"low":10030,"close":10700,"volume":84991,"rsi_14":55.0,"sma_20":10072.5,"sma_60":11306.83,"sma_120":11698.42},{"date":"2026-08-03","open":10570,"high":11040,"low":10560,"close":10690,"volume":95072,"rsi_14":58.76,"sma_20":10086.0,"sma_60":11257.83,"sma_120":11700.92},{"date":"2026-08-04","open":10750,"high":11110,"low":10500,"close":10920,"volume":194665,"rsi_14":59.37,"sma_20":10117.0,"sma_60":11205.0,"sma_120":11704.17},{"date":"2026-08-05","open":11010,"high":11380,"low":10800,"close":11230,"volume":141000,"rsi_14":61.48,"sma_20":10143.5,"sma_60":11150.5,"sma_120":11711.92},{"date":"2026-08-06","open":11240,"high":11520,"low":11120,"close":11500,"volume":156446,"rsi_14":62.81,"sma_20":10217.5,"sma_60":11108.0,"sma_120":11722.58},{"date":"2026-08-07","open":11600,"high":12340,"low":11540,"close":11930,"volume":191386,"rsi_14":74.85,"sma_20":10341.0,"sma_60":11075.5,"sma_120":11723.58},{"date":"2026-08-10","open":12010,"high":12630,"low":11960,"close":12610,"volume":162103,"rsi_14":76.78,"sma_20":10461.5,"sma_60":11043.33,"sma_120":11734.5},{"date":"2026-08-11","open":12620,"high":13390,"low":12550,"close":13320,"volume":196176,"rsi_14":81.53,"sma_20":10634.0,"sma_60":11001.17,"sma_120":11751.75},{"date":"2026-08-12","open":13620,"high":13900,"low":13100,"close":13430,"volume":194733,"rsi_14":79.55,"sma_20":10804.0,"sma_60":10973.67,"sma_120":11763.5},{"date":"2026-08-13","open":13100,"high":13270,"low":11930,"close":12070,"volume":188349,"rsi_14":64.34,"sma_20":10903.5,"sma_60":10936.5,"sma_120":11768.33},{"date":"2026-08-14","open":12360,"high":12620,"low":11650,"close":11860,"volume":123390,"rsi_14":59.37,"sma_20":10988.0,"sma_60":10905.67,"sma_120":11768.75},{"date":"2026-08-18","open":11890,"high":11890,"low":11330,"close":11500,"volume":83378,"rsi_14":61.92,"sma_20":11089.0,"sma_60":10876.0,"sma_120":11768.0},{"date":"2026-08-19","open":11320,"high":11580,"low":11240,"close":11380,"volume":61814,"rsi_14":64.48,"sma_20":11170.5,"sma_60":10852.17,"sma_120":11764.17},{"date":"2026-08-20","open":11400,"high":11500,"low":11090,"close":11460,"volume":88260,"rsi_14":64.54,"sma_20":11263.5,"sma_60":10816.5,"sma_120":11761.58},{"date":"2026-08-21","open":11300,"high":11590,"low":10800,"close":11350,"volume":124150,"rsi_14":56.51,"sma_20":11317.0,"sma_60":10785.0,"sma_120":11757.08},{"date":"2026-08-24","open":11280,"high":11530,"low":11280,"close":11450,"volume":76894,"rsi_14":57.48,"sma_20":11380.5,"sma_60":10761.33,"sma_120":11756.25},{"date":"2026-08-25","open":11450,"high":12360,"low":11150,"close":12280,"volume":253804,"rsi_14":61.97,"sma_20":11460.5,"sma_60":10750.67,"sma_120":11762.83},{"date":"2026-08-26","open":12030,"high":12050,"low":11650,"close":11850,"volume":91545,"rsi_14":55.34,"sma_20":11550.0,"sma_60":10742.83,"sma_120":11773.92},{"date":"2026-08-27","open":11710,"high":11730,"low":11270,"close":11490,"volume":115301,"rsi_14":49.92,"sma_20":11639.5,"sma_60":10734.17,"sma_120":11790.0},{"date":"2026-08-28","open":11420,"high":12670,"low":11420,"close":12670,"volume":264042,"rsi_14":55.57,"sma_20":11784.5,"sma_60":10752.17,"sma_120":11810.5},{"date":"2026-08-31","open":12670,"high":13110,"low":12540,"close":12910,"volume":157189,"rsi_14":52.42,"sma_20":11895.0,"sma_60":10770.67,"sma_120":11831.0},{"date":"2026-09-01","open":13060,"high":13060,"low":11880,"close":12200,"volume":140291,"rsi_14":40.97,"sma_20":11970.5,"sma_60":10788.83,"sma_120":11851.08},{"date":"2026-09-02","open":11730,"high":12010,"low":11550,"close":11560,"volume":84307,"rsi_14":36.11,"sma_20":12002.5,"sma_60":10810.67,"sma_120":11861.0},{"date":"2026-09-03","open":11650,"high":11770,"low":11100,"close":11260,"volume":55804,"rsi_14":42.86,"sma_20":12004.0,"sma_60":10819.5,"sma_120":11868.0},{"date":"2026-09-04","open":11250,"high":11450,"low":11060,"close":11260,"volume":44885,"rsi_14":44.51,"sma_20":11992.0,"sma_60":10832.67,"sma_120":11871.0},{"date":"2026-09-07","open":11300,"high":11300,"low":10790,"close":10870,"volume":128989,"rsi_14":44.26,"sma_20":11939.0,"sma_60":10832.5,"sma_120":11870.17},{"date":"2026-09-08","open":10970,"high":10980,"low":10500,"close":10670,"volume":87802,"rsi_14":43.63,"sma_20":11842.0,"sma_60":10832.0,"sma_120":11862.42},{"date":"2026-09-09","open":10600,"high":10740,"low":10360,"close":10390,"volume":114959,"rsi_14":40.73,"sma_20":11695.5,"sma_60":10820.17,"sma_120":11848.58},{"date":"2026-09-10","open":10420,"high":10420,"low":10050,"close":10270,"volume":77741,"rsi_14":40.66,"sma_20":11537.5,"sma_60":10811.33,"sma_120":11829.0},{"date":"2026-09-11","open":10200,"high":10450,"low":10090,"close":10100,"volume":136058,"rsi_14":38.46,"sma_20":11439.0,"sma_60":10798.5,"sma_120":11806.33},{"date":"2026-09-14","open":10140,"high":10350,"low":9960,"close":10100,"volume":84251,"rsi_14":28.29,"sma_20":11351.0,"sma_60":10793.67,"sma_120":11783.5},{"date":"2026-09-15","open":10190,"high":10190,"low":9940,"close":10010,"volume":45805,"rsi_14":30.34,"sma_20":11276.5,"sma_60":10792.83,"sma_120":11761.08},{"date":"2026-09-16","open":10010,"high":10080,"low":9800,"close":9960,"volume":43009,"rsi_14":32.49,"sma_20":11205.5,"sma_60":10789.33,"sma_120":11732.42},{"date":"2026-09-17","open":10000,"high":10150,"low":9930,"close":10000,"volume":42400,"rsi_14":8.67,"sma_20":11132.5,"sma_60":10797.67,"sma_120":11706.58},{"date":"2026-09-18","open":10000,"high":11100,"low":9980,"close":10750,"volume":262519,"rsi_14":21.12,"sma_20":11102.5,"sma_60":10812.33,"sma_120":11689.5},{"date":"2026-09-21","open":10780,"high":10980,"low":10500,"close":10640,"volume":58451,"rsi_14":25.16,"sma_20":11062.0,"sma_60":10827.17,"sma_120":11667.0},{"date":"2026-09-22","open":10670,"high":10960,"low":10590,"close":10700,"volume":71049,"rsi_14":33.2,"sma_20":10983.0,"sma_60":10852.17,"sma_120":11652.25},{"date":"2026-09-23","open":10700,"high":10770,"low":10450,"close":10580,"volume":31786,"rsi_14":35.71,"sma_20":10919.5,"sma_60":10863.83,"sma_120":11640.58},{"date":"2026-09-28","open":10660,"high":10930,"low":10510,"close":10740,"volume":32053,"rsi_14":39.76,"sma_20":10882.0,"sma_60":10878.5,"sma_120":11627.25},{"date":"2026-09-29","open":10870,"high":11030,"low":10770,"close":10880,"volume":39632,"rsi_14":50.22,"sma_20":10792.5,"sma_60":10878.83,"sma_120":11620.25},{"date":"2026-09-30","open":10880,"high":10920,"low":10440,"close":10720,"volume":61650,"rsi_14":51.11,"sma_20":10683.0,"sma_60":10883.5,"sma_120":11614.92},{"date":"2026-10-01","open":10770,"high":11320,"low":10640,"close":11250,"volume":121734,"rsi_14":67.2,"sma_20":10635.5,"sma_60":10897.33,"sma_120":11613.42},{"date":"2026-10-02","open":11230,"high":11350,"low":10890,"close":10990,"volume":60838,"rsi_14":63.64,"sma_20":10607.0,"sma_60":10908.83,"sma_120":11608.75},{"date":"2026-10-06","open":11090,"high":11220,"low":10850,"close":10950,"volume":41842,"rsi_14":66.93,"sma_20":10591.5,"sma_60":10913.0,"sma_120":11603.67},{"date":"2026-10-07","open":11130,"high":11960,"low":11000,"close":11790,"volume":154696,"rsi_14":75.22,"sma_20":10618.0,"sma_60":10942.5,"sma_120":11602.42},{"date":"2026-10-08","open":11790,"high":12130,"low":11560,"close":11560,"volume":63109,"rsi_14":72.21,"sma_20":10652.5,"sma_60":10977.5,"sma_120":11597.58},{"date":"2026-10-12","open":11350,"high":11598,"low":11033,"close":11152,"volume":61356,"rsi_14":67.2,"sma_20":10681.5,"sma_60":10995.0,"sma_120":11587.25},{"date":"2026-10-13","open":10865,"high":11539,"low":10349,"close":11142,"volume":169571,"rsi_14":66.67,"sma_20":10724.0,"sma_60":11017.83,"sma_120":11578.08},{"date":"2026-10-14","open":11202,"high":11202,"low":10766,"close":10964,"volume":68707,"rsi_14":54.92,"sma_20":10763.5,"sma_60":11035.0,"sma_120":11571.17},{"date":"2026-10-15","open":10617,"high":10934,"low":10389,"close":10468,"volume":94168,"rsi_14":48.87,"sma_20":10786.5,"sma_60":11043.0,"sma_120":11554.83},{"date":"2026-10-16","open":10686,"high":11549,"low":10647,"close":11420,"volume":86306,"rsi_14":59.23,"sma_20":10857.5,"sma_60":11065.5,"sma_120":11544.17},{"date":"2026-10-19","open":11200,"high":11630,"low":11200,"close":11560,"volume":51658,"rsi_14":61.24,"sma_20":10935.0,"sma_60":11100.17,"sma_120":11528.0},{"date":"2026-10-20","open":11630,"high":12250,"low":11540,"close":12240,"volume":232896,"rsi_14":65.37,"sma_20":11049.0,"sma_60":11141.67,"sma_120":11518.5},{"date":"2026-10-21","open":12050,"high":12350,"low":11830,"close":12020,"volume":80147,"rsi_14":61.49,"sma_20":11150.0,"sma_60":11182.0,"sma_120":11507.75},{"date":"2026-10-22","open":12050,"high":12930,"low":11810,"close":12500,"volume":201337,"rsi_14":66.86,"sma_20":11237.5,"sma_60":11219.0,"sma_120":11494.08},{"date":"2026-10-23","open":12370,"high":12490,"low":11330,"close":11410,"volume":200510,"rsi_14":51.37,"sma_20":11276.0,"sma_60":11239.5,"sma_120":11470.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":24.59,"pbr":3.11,"ttm_eps":null,"close":8693.5879},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.56,"pbr":2.5,"ttm_eps":null,"close":7151.8535},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.52,"pbr":2.27,"ttm_eps":null,"close":6441.2817},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.52,"pbr":2.16,"ttm_eps":null,"close":6086.519},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.51,"pbr":2.55,"ttm_eps":null,"close":7398.9243},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":24.74,"pbr":3.87,"ttm_eps":null,"close":10583.415},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.69,"pbr":3.78,"ttm_eps":null,"close":10147.002},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.68,"pbr":5.02,"ttm_eps":null,"close":11858.6221},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.67,"pbr":4.15,"ttm_eps":null,"close":9760.1016}],"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":"에이블씨엔씨","phase":"above-fold","symbol_resolved":true}