{"status":"ok","report":{"price_analysis":{"current":8880.0,"change_1d":-3.2,"change_7d":-15.7,"change_30d":3.1,"high_30d":11410.0,"low_30d":7760.0,"position_in_range":31.0,"support":8125.0,"resistance":11045.0},"summary":"대한제강(084010)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3052.12억. 현재가 8,880원, 전일 대비 -3.3%, 30일 +3.1%. PER 50.5배 / ROE 0.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.65만, 기관 순매수 4.52만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 50.5배입니다. ROE 0.0%입니다. 시가총액 3052.12억. 매출 1.26조, 영업이익 -46.76억.","grade":"C","comment":"PER 50.52배, ROE 0.02%","per":50.52,"pbr":0.33,"roe":0.02,"eps":175.77999999999997,"revenue":1263066031009.0,"operating_income":-4676018393.0,"net_income":7217834628.0,"market_cap":305211895920,"profit_margin":0.57,"roa":0.01,"operating_margin":-0.37,"gross_margin":8.56,"debt_ratio":0.408357041197368,"total_assets":1311095725554.0,"total_equity":930939873343.0,"total_debt":380155852211.0,"dividend_yield":2.87,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 49.8로 중립 구간입니다. MACD(319.40)가 시그널선(357.57)을 하회합니다(데드크로스). SMA20 9081, SMA60 8550 — 혼조세입니다. 볼린저밴드 7209~10953 (현재 위치 45%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":49.83050847457628,"macd":319.39860751733977,"macd_signal":357.57125772591127,"sma_20":9081.0,"sma_60":8550.333333333334,"bb_upper":10953.270279633793,"bb_lower":7208.729720366207,"atr_14":807.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.65만, 기관 순매수 4.52만. 30일 누적: 외국인 -54.83만, 기관 6.25만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-16540.0,"institutional_flow":45190.0,"data":[{"date":"2026-10-23","foreign_net":-3731.0,"institution_net":15102.0,"retail_net":-11371.0},{"date":"2026-10-22","foreign_net":16556.0,"institution_net":7288.0,"retail_net":-23844.0},{"date":"2026-10-21","foreign_net":7065.0,"institution_net":2529.0,"retail_net":-9594.0},{"date":"2026-10-20","foreign_net":-16280.0,"institution_net":-518.0,"retail_net":16798.0},{"date":"2026-10-19","foreign_net":-20150.0,"institution_net":20789.0,"retail_net":-639.0},{"date":"2026-10-16","foreign_net":-17297.0,"institution_net":6002.0,"retail_net":11295.0},{"date":"2026-10-15","foreign_net":-16588.0,"institution_net":10526.0,"retail_net":6062.0},{"date":"2026-10-14","foreign_net":4997.0,"institution_net":-184.0,"retail_net":-4813.0},{"date":"2026-10-13","foreign_net":10613.0,"institution_net":34215.0,"retail_net":-44828.0},{"date":"2026-10-12","foreign_net":-4731.0,"institution_net":2689.0,"retail_net":2042.0},{"date":"2026-10-08","foreign_net":-49045.0,"institution_net":556.0,"retail_net":48489.0},{"date":"2026-10-07","foreign_net":-13985.0,"institution_net":209.0,"retail_net":13776.0},{"date":"2026-10-06","foreign_net":-82661.0,"institution_net":5264.0,"retail_net":77397.0},{"date":"2026-10-02","foreign_net":-23079.0,"institution_net":6054.0,"retail_net":17025.0},{"date":"2026-10-01","foreign_net":-269077.0,"institution_net":-25326.0,"retail_net":294403.0},{"date":"2026-09-30","foreign_net":-6384.0,"institution_net":647.0,"retail_net":5737.0},{"date":"2026-09-29","foreign_net":3386.0,"institution_net":516.0,"retail_net":-3902.0},{"date":"2026-09-28","foreign_net":2855.0,"institution_net":164.0,"retail_net":-3019.0},{"date":"2026-09-23","foreign_net":-7192.0,"institution_net":289.0,"retail_net":6903.0},{"date":"2026-09-22","foreign_net":-9061.0,"institution_net":-262.0,"retail_net":9323.0},{"date":"2026-09-21","foreign_net":-9441.0,"institution_net":-8098.0,"retail_net":17539.0},{"date":"2026-09-18","foreign_net":-3646.0,"institution_net":-10781.0,"retail_net":14427.0},{"date":"2026-09-17","foreign_net":-21920.0,"institution_net":15667.0,"retail_net":6253.0},{"date":"2026-09-16","foreign_net":-522.0,"institution_net":550.0,"retail_net":-28.0},{"date":"2026-09-15","foreign_net":-4301.0,"institution_net":-507.0,"retail_net":4808.0},{"date":"2026-09-14","foreign_net":-11502.0,"institution_net":1265.0,"retail_net":10237.0},{"date":"2026-09-11","foreign_net":-4372.0,"institution_net":1400.0,"retail_net":2972.0},{"date":"2026-09-10","foreign_net":9879.0,"institution_net":-22600.0,"retail_net":12721.0},{"date":"2026-09-09","foreign_net":-6001.0,"institution_net":-895.0,"retail_net":6896.0},{"date":"2026-09-08","foreign_net":-2657.0,"institution_net":-74.0,"retail_net":2731.0}],"periods":{"d1":{"foreign_net":-3731.0,"institution_net":15102.0,"retail_net":-11371.0},"d3":{"foreign_net":19890.0,"institution_net":24919.0,"retail_net":-44809.0},"d7":{"foreign_net":-50425.0,"institution_net":61718.0,"retail_net":-11293.0},"d14":{"foreign_net":-208316.0,"institution_net":110521.0,"retail_net":97795.0},"d30":{"foreign_net":-548272.0,"institution_net":62476.0,"retail_net":485796.0}}},"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 50.52x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":81,"summary":"매출 +26.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.9,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":100.3,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.0%","metrics":[{"name":"ROE","value":0.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":49.8,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":3.1,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 2.4x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 50.52x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +26.9%"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":8.56,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.37,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 27% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 27% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":50.52,"current_pbr":0.33,"per_5y_high":47.92,"per_5y_low":3.81,"per_5y_avg":18.46,"per_percentile":100.0,"pbr_5y_high":0.55,"pbr_5y_low":0.37,"pbr_5y_avg":0.45,"pbr_percentile":0.0,"per_5y_median":9.87,"pbr_5y_median":0.46,"history":[{"quarter":"2024-Q2","per":3.81,"pbr":0.37},{"quarter":"2024-Q3","per":4.12,"pbr":0.37},{"quarter":"2024-Q4","per":8.37,"pbr":0.49},{"quarter":"2025-Q1","per":8.09,"pbr":0.46},{"quarter":"2025-Q2","per":9.87,"pbr":0.46},{"quarter":"2025-Q3","per":10.55,"pbr":0.45},{"quarter":"2025-Q4","per":28.45,"pbr":0.55},{"quarter":"2026-Q1","per":47.92,"pbr":0.49},{"quarter":"2026-Q2","per":44.93,"pbr":0.38},{"quarter":"현재","per":50.52,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7061.7686,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7437.3335,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9749.4971,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9063.1602,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9221.5449,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9215.6787,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11463.1104,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10062.584,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7897.8433,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.81,"eps":1853.13,"close":7061.77,"source":"reported"},{"date":"2024-07","per":3.6,"eps":1853.13,"close":6674.82,"source":"reported"},{"date":"2024-08","per":3.6,"eps":1853.13,"close":6669.13,"source":"reported"},{"date":"2024-09","per":4.12,"eps":1803.79,"close":7437.33,"source":"reported"},{"date":"2024-10","per":4.21,"eps":1803.79,"close":7585.28,"source":"reported"},{"date":"2024-11","per":4.89,"eps":1803.79,"close":8825.79,"source":"reported"},{"date":"2024-12","per":8.37,"eps":1164.15,"close":9749.5,"source":"reported"},{"date":"2025-01","per":8.35,"eps":1164.15,"close":9720.17,"source":"reported"},{"date":"2025-02","per":7.92,"eps":1164.15,"close":9221.54,"source":"reported"},{"date":"2025-03","per":8.09,"eps":1120.62,"close":9063.16,"source":"reported"},{"date":"2025-04","per":8.4,"eps":1120.62,"close":9415.13,"source":"reported"},{"date":"2025-05","per":8.9,"eps":1120.62,"close":9972.41,"source":"reported"},{"date":"2025-06","per":9.87,"eps":934.18,"close":9221.54,"source":"reported"},{"date":"2025-07","per":10.56,"eps":934.18,"close":9860.95,"source":"reported"},{"date":"2025-08","per":9.83,"eps":934.18,"close":9186.35,"source":"reported"},{"date":"2025-09","per":10.55,"eps":873.69,"close":9215.68,"source":"reported"},{"date":"2025-10","per":9.9,"eps":873.69,"close":8646.67,"source":"reported"},{"date":"2025-11","per":11.03,"eps":873.69,"close":9638.04,"source":"reported"},{"date":"2025-12","per":28.45,"eps":402.92,"close":11463.11,"source":"reported"},{"date":"2026-01","per":25.71,"eps":402.92,"close":10359.12,"source":"reported"},{"date":"2026-02","per":31.6,"eps":402.92,"close":12731.44,"source":"reported"},{"date":"2026-03","per":47.92,"eps":209.99,"close":10062.58,"source":"reported"},{"date":"2026-04","per":59.59,"eps":209.99,"close":12513.98,"source":"reported"},{"date":"2026-05","per":43.17,"eps":209.99,"close":9064.23,"source":"reported"},{"date":"2026-06","per":44.93,"eps":175.78,"close":7897.84,"source":"reported"},{"date":"2026-07","per":44.99,"eps":175.78,"close":7907.73,"source":"reported"},{"date":"2026-08","per":48.02,"eps":175.78,"close":8441.5,"source":"reported"},{"date":"2026-09","per":44.94,"eps":175.78,"close":7900.0,"source":"reported"},{"date":"2026-10","per":50.52,"eps":175.78,"close":8880.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.89,"std":18.19,"upper_1sd":39.08,"lower_1sd":2.7,"current":50.52,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.87,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":44,"summary":"배당성향 145%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":145.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.27,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.87,"summary":"배당수익률 2.87%","metrics":[{"name":"배당수익률","value":2.87,"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":"50.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:41.787679+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":null,"dividend_yield":null,"eps":268.0,"revenue":387727240066.0,"operating_income":16292618911.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.0420208260534561,"roa":null,"gross_margin":0.08557963000317374,"total_equity":930939873343.0,"total_assets":1311095725554.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":27.62,"pbr":0.42,"roe":0.0001802013542917161,"dividend_yield":2.87,"eps":4.86,"revenue":305601150491.0,"operating_income":64456322.0,"net_income":167175291.0,"market_cap":398700000000.0,"profit_margin":0.0005470375053608424,"operating_margin":0.00021091648999501476,"roa":0.00013364790313233563,"gross_margin":0.05151523701957934,"total_equity":927713843534.0,"total_assets":1250863553276.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.018915663005076164,"dividend_yield":null,"eps":-511.98,"revenue":288570963864.0,"operating_income":-20662728998.0,"net_income":-17597739152.0,"market_cap":null,"profit_margin":-0.060982362592424934,"operating_margin":-0.07160363163820631,"roa":-0.01407870859745662,"gross_margin":0.0009025416054081784,"total_equity":930326319901.0,"total_assets":1249954072860.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.015559140468676983,"dividend_yield":null,"eps":414.9,"revenue":320014570260.0,"operating_income":8002533109.0,"net_income":14260816878.0,"market_cap":null,"profit_margin":0.04456302369736982,"operating_margin":0.02500677735547553,"roa":0.011614254183394145,"gross_margin":0.07984931462101609,"total_equity":916555571094.0,"total_assets":1227871945354.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011560192797168608,"dividend_yield":null,"eps":302.21,"revenue":348879346394.0,"operating_income":7919721174.0,"net_income":10387581611.0,"market_cap":null,"profit_margin":0.029774137444264156,"operating_margin":0.022700458642386984,"roa":0.008645784699482802,"gross_margin":0.07622691360745269,"total_equity":898564737912.0,"total_assets":1201461980845.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.007700344462425426,"dividend_yield":null,"eps":197.79,"revenue":289593743534.0,"operating_income":1867969950.0,"net_income":6798268752.0,"market_cap":null,"profit_margin":0.02347519207092899,"operating_margin":0.006450311830651443,"roa":0.005743051527305022,"gross_margin":0.061587584097465224,"total_equity":882852550970.0,"total_assets":1183738073684.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0015807323593811172,"dividend_yield":null,"eps":-41.21,"revenue":309194253804.0,"operating_income":10317146497.0,"net_income":-1416365082.0,"market_cap":null,"profit_margin":-0.0045808260165722285,"operating_margin":0.03336784681496732,"roa":-0.001231839172166154,"gross_margin":0.010398039725660672,"total_equity":896018275070.0,"total_assets":1149797079037.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.018326117333063805,"dividend_yield":null,"eps":475.39,"revenue":298511937774.0,"operating_income":2128673135.0,"net_income":16340060569.0,"market_cap":null,"profit_margin":0.054738382293343574,"operating_margin":0.007130948098335666,"roa":0.013872796021799583,"gross_margin":0.0592655820967335,"total_equity":891626975427.0,"total_assets":1177849118759.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01947001099423945,"dividend_yield":null,"eps":488.65,"revenue":337116190004.0,"operating_income":18897726723.0,"net_income":16795650996.0,"market_cap":null,"profit_margin":0.04982154964376144,"operating_margin":0.05605701322969915,"roa":0.014595243035495942,"gross_margin":0.10226608782150431,"total_equity":862642091007.0,"total_assets":1150761995203.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.009829203445281626,"dividend_yield":null,"eps":241.32,"revenue":278987919172.0,"operating_income":5995716761.0,"net_income":8294578237.0,"market_cap":null,"profit_margin":0.029730958464499944,"operating_margin":0.02149095480117745,"roa":0.007302264835072392,"gross_margin":0.07627236766793889,"total_equity":843870847030.0,"total_assets":1135891182303.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.024371662074625832,"dividend_yield":null,"eps":598.43,"revenue":324249194019.0,"operating_income":6948771046.0,"net_income":20568863413.0,"market_cap":null,"profit_margin":0.06343535710313818,"operating_margin":0.021430341768537513,"roa":0.018434530526797437,"gross_margin":0.0794615964334216,"total_equity":843966379889.0,"total_assets":1115779074661.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0218908838442147,"dividend_yield":null,"eps":524.73,"revenue":307117296746.0,"operating_income":24212266463.0,"net_income":18035905429.0,"market_cap":null,"profit_margin":0.05872643976778851,"operating_margin":0.07883719581910963,"roa":0.016237157440902813,"gross_margin":0.123520065434068,"total_equity":823900284582.0,"total_assets":1110779734362.0}],"current_price":8880.0,"change_pct":-3.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9240.0},{"date":"2016-10-25","close":9240.0},{"date":"2016-10-26","close":9060.0},{"date":"2016-10-27","close":9130.0},{"date":"2016-10-28","close":9540.0},{"date":"2016-10-31","close":9310.0},{"date":"2016-11-01","close":9360.0},{"date":"2016-11-02","close":9050.0},{"date":"2016-11-03","close":9370.0},{"date":"2016-11-04","close":9490.0},{"date":"2016-11-07","close":9480.0},{"date":"2016-11-08","close":9250.0},{"date":"2016-11-09","close":9250.0},{"date":"2016-11-10","close":9510.0},{"date":"2016-11-11","close":10050.0},{"date":"2016-11-14","close":10600.0},{"date":"2016-11-15","close":10550.0},{"date":"2016-11-16","close":10250.0},{"date":"2016-11-17","close":9930.0},{"date":"2016-11-18","close":9920.0},{"date":"2016-11-21","close":9830.0},{"date":"2016-11-22","close":9770.0},{"date":"2016-11-23","close":9670.0},{"date":"2016-11-24","close":9260.0},{"date":"2016-11-25","close":9520.0},{"date":"2016-11-28","close":9330.0},{"date":"2016-11-29","close":9460.0},{"date":"2016-11-30","close":9060.0},{"date":"2016-12-01","close":9120.0},{"date":"2016-12-02","close":9120.0},{"date":"2016-12-05","close":9000.0},{"date":"2016-12-06","close":9520.0},{"date":"2016-12-07","close":9770.0},{"date":"2016-12-08","close":9760.0},{"date":"2016-12-09","close":9960.0},{"date":"2016-12-12","close":9970.0},{"date":"2016-12-13","close":9930.0},{"date":"2016-12-14","close":9810.0},{"date":"2016-12-15","close":9650.0},{"date":"2016-12-16","close":9550.0},{"date":"2016-12-19","close":9500.0},{"date":"2016-12-20","close":9650.0},{"date":"2016-12-21","close":9610.0},{"date":"2016-12-22","close":9560.0},{"date":"2016-12-23","close":9680.0},{"date":"2016-12-26","close":9640.0},{"date":"2016-12-27","close":9690.0},{"date":"2016-12-28","close":9630.0},{"date":"2016-12-29","close":9510.0},{"date":"2017-01-02","close":9500.0},{"date":"2017-01-03","close":9520.0},{"date":"2017-01-04","close":9500.0},{"date":"2017-01-05","close":9520.0},{"date":"2017-01-06","close":9580.0},{"date":"2017-01-09","close":9420.0},{"date":"2017-01-10","close":9470.0},{"date":"2017-01-11","close":9950.0},{"date":"2017-01-12","close":10000.0},{"date":"2017-01-13","close":9990.0},{"date":"2017-01-16","close":9890.0},{"date":"2017-01-17","close":9740.0},{"date":"2017-01-18","close":9730.0},{"date":"2017-01-19","close":9740.0},{"date":"2017-01-20","close":9880.0},{"date":"2017-01-23","close":9900.0},{"date":"2017-01-24","close":9740.0},{"date":"2017-01-25","close":9260.0},{"date":"2017-01-26","close":9350.0},{"date":"2017-01-31","close":9300.0},{"date":"2017-02-01","close":9840.0},{"date":"2017-02-02","close":9860.0},{"date":"2017-02-03","close":9940.0},{"date":"2017-02-06","close":9940.0},{"date":"2017-02-07","close":9700.0},{"date":"2017-02-08","close":9950.0},{"date":"2017-02-09","close":9780.0},{"date":"2017-02-10","close":9820.0},{"date":"2017-02-13","close":9980.0},{"date":"2017-02-14","close":10250.0},{"date":"2017-02-15","close":10550.0},{"date":"2017-02-16","close":10300.0},{"date":"2017-02-17","close":10150.0},{"date":"2017-02-20","close":10500.0},{"date":"2017-02-21","close":10200.0},{"date":"2017-02-22","close":10350.0},{"date":"2017-02-23","close":10050.0},{"date":"2017-02-24","close":9890.0},{"date":"2017-02-27","close":9820.0},{"date":"2017-02-28","close":9680.0},{"date":"2017-03-02","close":9970.0},{"date":"2017-03-03","close":9670.0},{"date":"2017-03-06","close":9500.0},{"date":"2017-03-07","close":9790.0},{"date":"2017-03-08","close":9930.0},{"date":"2017-03-09","close":10100.0},{"date":"2017-03-10","close":9920.0},{"date":"2017-03-13","close":9910.0},{"date":"2017-03-14","close":9920.0},{"date":"2017-03-15","close":10550.0},{"date":"2017-03-16","close":11000.0},{"date":"2017-03-17","close":10950.0},{"date":"2017-03-20","close":10700.0},{"date":"2017-03-21","close":10450.0},{"date":"2017-03-22","close":10200.0},{"date":"2017-03-23","close":10350.0},{"date":"2017-03-24","close":10900.0},{"date":"2017-03-27","close":11000.0},{"date":"2017-03-28","close":11050.0},{"date":"2017-03-29","close":11150.0},{"date":"2017-03-30","close":10750.0},{"date":"2017-03-31","close":11250.0},{"date":"2017-04-03","close":11050.0},{"date":"2017-04-04","close":10700.0},{"date":"2017-04-05","close":10700.0},{"date":"2017-04-06","close":10800.0},{"date":"2017-04-07","close":10750.0},{"date":"2017-04-10","close":10250.0},{"date":"2017-04-11","close":10400.0},{"date":"2017-04-12","close":10300.0},{"date":"2017-04-13","close":10300.0},{"date":"2017-04-14","close":10150.0},{"date":"2017-04-17","close":10300.0},{"date":"2017-04-18","close":10550.0},{"date":"2017-04-19","close":10200.0},{"date":"2017-04-20","close":10250.0},{"date":"2017-04-21","close":10050.0},{"date":"2017-04-24","close":10100.0},{"date":"2017-04-25","close":10150.0},{"date":"2017-04-26","close":10100.0},{"date":"2017-04-27","close":10000.0},{"date":"2017-04-28","close":10150.0},{"date":"2017-05-02","close":10200.0},{"date":"2017-05-04","close":10250.0},{"date":"2017-05-08","close":10150.0},{"date":"2017-05-10","close":10350.0},{"date":"2017-05-11","close":10350.0},{"date":"2017-05-12","close":10350.0},{"date":"2017-05-15","close":10150.0},{"date":"2017-05-16","close":9970.0},{"date":"2017-05-17","close":9780.0},{"date":"2017-05-18","close":9850.0},{"date":"2017-05-19","close":9850.0},{"date":"2017-05-22","close":10000.0},{"date":"2017-05-23","close":10350.0},{"date":"2017-05-24","close":10400.0},{"date":"2017-05-25","close":10250.0},{"date":"2017-05-26","close":10200.0},{"date":"2017-05-29","close":10450.0},{"date":"2017-05-30","close":10750.0},{"date":"2017-05-31","close":10700.0},{"date":"2017-06-01","close":10550.0},{"date":"2017-06-02","close":10650.0},{"date":"2017-06-05","close":10550.0},{"date":"2017-06-07","close":10850.0},{"date":"2017-06-08","close":11000.0},{"date":"2017-06-09","close":11000.0},{"date":"2017-06-12","close":10900.0},{"date":"2017-06-13","close":11500.0},{"date":"2017-06-14","close":11450.0},{"date":"2017-06-15","close":11400.0},{"date":"2017-06-16","close":11500.0},{"date":"2017-06-19","close":11250.0},{"date":"2017-06-20","close":11450.0},{"date":"2017-06-21","close":11650.0},{"date":"2017-06-22","close":11950.0},{"date":"2017-06-23","close":12000.0},{"date":"2017-06-26","close":12100.0},{"date":"2017-06-27","close":12050.0},{"date":"2017-06-28","close":12850.0},{"date":"2017-06-29","close":12800.0},{"date":"2017-06-30","close":13400.0},{"date":"2017-07-03","close":13650.0},{"date":"2017-07-04","close":13500.0},{"date":"2017-07-05","close":13250.0},{"date":"2017-07-06","close":13150.0},{"date":"2017-07-07","close":13300.0},{"date":"2017-07-10","close":13250.0},{"date":"2017-07-11","close":13150.0},{"date":"2017-07-12","close":12800.0},{"date":"2017-07-13","close":13300.0},{"date":"2017-07-14","close":13000.0},{"date":"2017-07-17","close":13450.0},{"date":"2017-07-18","close":13650.0},{"date":"2017-07-19","close":13700.0},{"date":"2017-07-20","close":14350.0},{"date":"2017-07-21","close":14050.0},{"date":"2017-07-24","close":13650.0},{"date":"2017-07-25","close":13200.0},{"date":"2017-07-26","close":13750.0},{"date":"2017-07-27","close":14000.0},{"date":"2017-07-28","close":13800.0},{"date":"2017-07-31","close":13900.0},{"date":"2017-08-01","close":13650.0},{"date":"2017-08-02","close":14000.0},{"date":"2017-08-03","close":13400.0},{"date":"2017-08-04","close":13600.0},{"date":"2017-08-07","close":13550.0},{"date":"2017-08-08","close":13650.0},{"date":"2017-08-09","close":13350.0},{"date":"2017-08-10","close":13200.0},{"date":"2017-08-11","close":12550.0},{"date":"2017-08-14","close":12050.0},{"date":"2017-08-16","close":12600.0},{"date":"2017-08-17","close":13000.0},{"date":"2017-08-18","close":12650.0},{"date":"2017-08-21","close":13150.0},{"date":"2017-08-22","close":13250.0},{"date":"2017-08-23","close":12750.0},{"date":"2017-08-24","close":12600.0},{"date":"2017-08-25","close":12650.0},{"date":"2017-08-28","close":12550.0},{"date":"2017-08-29","close":12850.0},{"date":"2017-08-30","close":12800.0},{"date":"2017-08-31","close":12800.0},{"date":"2017-09-01","close":13450.0},{"date":"2017-09-04","close":12700.0},{"date":"2017-09-05","close":12650.0},{"date":"2017-09-06","close":12300.0},{"date":"2017-09-07","close":12550.0},{"date":"2017-09-08","close":12150.0},{"date":"2017-09-11","close":11950.0},{"date":"2017-09-12","close":12050.0},{"date":"2017-09-13","close":12100.0},{"date":"2017-09-14","close":11750.0},{"date":"2017-09-15","close":11500.0},{"date":"2017-09-18","close":11300.0},{"date":"2017-09-19","close":11400.0},{"date":"2017-09-20","close":11100.0},{"date":"2017-09-21","close":11250.0},{"date":"2017-09-22","close":10900.0},{"date":"2017-09-25","close":10800.0},{"date":"2017-09-26","close":11000.0},{"date":"2017-09-27","close":10850.0},{"date":"2017-09-28","close":11000.0},{"date":"2017-09-29","close":11250.0},{"date":"2017-10-10","close":11250.0},{"date":"2017-10-11","close":11350.0},{"date":"2017-10-12","close":11400.0},{"date":"2017-10-13","close":11400.0},{"date":"2017-10-16","close":11600.0},{"date":"2017-10-17","close":11600.0},{"date":"2017-10-18","close":11050.0},{"date":"2017-10-19","close":11100.0},{"date":"2017-10-20","close":11100.0},{"date":"2017-10-23","close":11050.0},{"date":"2017-10-24","close":10950.0},{"date":"2017-10-25","close":10850.0},{"date":"2017-10-26","close":10650.0},{"date":"2017-10-27","close":11050.0},{"date":"2017-10-30","close":11100.0},{"date":"2017-10-31","close":11050.0},{"date":"2017-11-01","close":11150.0},{"date":"2017-11-02","close":11100.0},{"date":"2017-11-03","close":11050.0},{"date":"2017-11-06","close":11150.0},{"date":"2017-11-07","close":11250.0},{"date":"2017-11-08","close":10950.0},{"date":"2017-11-09","close":10950.0},{"date":"2017-11-10","close":11050.0},{"date":"2017-11-13","close":11000.0},{"date":"2017-11-14","close":11350.0},{"date":"2017-11-15","close":10700.0},{"date":"2017-11-16","close":10250.0},{"date":"2017-11-17","close":10000.0},{"date":"2017-11-20","close":9870.0},{"date":"2017-11-21","close":9770.0},{"date":"2017-11-22","close":9680.0},{"date":"2017-11-23","close":9940.0},{"date":"2017-11-24","close":10050.0},{"date":"2017-11-27","close":9900.0},{"date":"2017-11-28","close":9980.0},{"date":"2017-11-29","close":9950.0},{"date":"2017-11-30","close":9910.0},{"date":"2017-12-01","close":9990.0},{"date":"2017-12-04","close":9970.0},{"date":"2017-12-05","close":10300.0},{"date":"2017-12-06","close":10300.0},{"date":"2017-12-07","close":9980.0},{"date":"2017-12-08","close":9970.0},{"date":"2017-12-11","close":10100.0},{"date":"2017-12-12","close":9980.0},{"date":"2017-12-13","close":10100.0},{"date":"2017-12-14","close":9980.0},{"date":"2017-12-15","close":9990.0},{"date":"2017-12-18","close":9850.0},{"date":"2017-12-19","close":9630.0},{"date":"2017-12-20","close":9670.0},{"date":"2017-12-21","close":9490.0},{"date":"2017-12-22","close":9410.0},{"date":"2017-12-26","close":9740.0},{"date":"2017-12-27","close":9530.0},{"date":"2017-12-28","close":9470.0},{"date":"2018-01-02","close":4348.75},{"date":"2018-01-03","close":4476.2515},{"date":"2018-01-04","close":4540.0034},{"date":"2018-01-05","close":4540.0034},{"date":"2018-01-08","close":4467.1445},{"date":"2018-01-09","close":4398.8394},{"date":"2018-01-10","close":4549.1099},{"date":"2018-01-11","close":4462.5908},{"date":"2018-01-12","close":4476.2515},{"date":"2018-01-15","close":4439.8228},{"date":"2018-01-16","close":4430.7158},{"date":"2018-01-17","close":4389.7329},{"date":"2018-01-18","close":4398.8394},{"date":"2018-01-19","close":4417.0547},{"date":"2018-01-22","close":4407.9473},{"date":"2018-01-23","close":4394.2861},{"date":"2018-01-24","close":4439.8228},{"date":"2018-01-25","close":4621.9692},{"date":"2018-01-26","close":4690.2744},{"date":"2018-01-29","close":4781.3477},{"date":"2018-01-30","close":4667.5059},{"date":"2018-01-31","close":4621.9692},{"date":"2018-02-01","close":4804.1157},{"date":"2018-02-02","close":4690.2744},{"date":"2018-02-05","close":4540.0034},{"date":"2018-02-06","close":4426.1616},{"date":"2018-02-07","close":4321.4277},{"date":"2018-02-08","close":4294.1055},{"date":"2018-02-09","close":4148.3877},{"date":"2018-02-12","close":4016.3318},{"date":"2018-02-13","close":4061.8682},{"date":"2018-02-14","close":4180.2642},{"date":"2018-02-19","close":4212.1396},{"date":"2018-02-20","close":4134.7275},{"date":"2018-02-21","close":4139.2808},{"date":"2018-02-22","close":4098.2979},{"date":"2018-02-23","close":4102.8516},{"date":"2018-02-26","close":4070.9761},{"date":"2018-02-27","close":4066.4224},{"date":"2018-02-28","close":4098.2979},{"date":"2018-03-02","close":4098.2979},{"date":"2018-03-05","close":4075.5293},{"date":"2018-03-06","close":4084.6365},{"date":"2018-03-07","close":3925.2588},{"date":"2018-03-08","close":3902.4902},{"date":"2018-03-09","close":3984.4561},{"date":"2018-03-12","close":4098.2979},{"date":"2018-03-13","close":4052.7617},{"date":"2018-03-14","close":4039.1001},{"date":"2018-03-15","close":3998.1169},{"date":"2018-03-16","close":4002.6707},{"date":"2018-03-19","close":4043.6538},{"date":"2018-03-20","close":4016.3318},{"date":"2018-03-21","close":4016.3318},{"date":"2018-03-22","close":3989.01},{"date":"2018-03-23","close":3902.4902},{"date":"2018-03-26","close":4020.8855},{"date":"2018-03-27","close":4052.7617},{"date":"2018-03-28","close":4020.8855},{"date":"2018-03-29","close":4070.9761},{"date":"2018-03-30","close":4157.4956},{"date":"2018-04-02","close":4089.1902},{"date":"2018-04-03","close":4093.7444},{"date":"2018-04-04","close":4162.0493},{"date":"2018-04-05","close":4244.0161},{"date":"2018-04-06","close":4189.3711},{"date":"2018-04-09","close":4230.354},{"date":"2018-04-10","close":4303.2124},{"date":"2018-04-11","close":4221.2466},{"date":"2018-04-12","close":4230.354},{"date":"2018-04-13","close":4221.2466},{"date":"2018-04-16","close":4184.8179},{"date":"2018-04-17","close":4212.1396},{"date":"2018-04-18","close":4234.9077},{"date":"2018-04-19","close":4521.7886},{"date":"2018-04-20","close":4467.1445},{"date":"2018-04-23","close":4530.896},{"date":"2018-04-24","close":4872.4214},{"date":"2018-04-25","close":4758.5791},{"date":"2018-04-26","close":4940.7251},{"date":"2018-04-27","close":4804.1157},{"date":"2018-04-30","close":5373.3242},{"date":"2018-05-02","close":5783.1528},{"date":"2018-05-03","close":5601.0068},{"date":"2018-05-04","close":5509.9341},{"date":"2018-05-08","close":5418.8608},{"date":"2018-05-09","close":5418.8608},{"date":"2018-05-10","close":5418.8608},{"date":"2018-05-11","close":5555.4702},{"date":"2018-05-14","close":5714.8486},{"date":"2018-05-15","close":5737.6172},{"date":"2018-05-16","close":5191.1768},{"date":"2018-05-17","close":5191.1768},{"date":"2018-05-18","close":5418.8608},{"date":"2018-05-21","close":5373.3242},{"date":"2018-05-23","close":5054.5669},{"date":"2018-05-24","close":5213.9463},{"date":"2018-05-25","close":5009.0303},{"date":"2018-05-28","close":5373.3242},{"date":"2018-05-29","close":5373.3242},{"date":"2018-05-30","close":5623.7754},{"date":"2018-05-31","close":5623.7754},{"date":"2018-06-01","close":5373.3242},{"date":"2018-06-04","close":5191.1768},{"date":"2018-06-05","close":5305.0186},{"date":"2018-06-07","close":5305.0186},{"date":"2018-06-08","close":4986.2617},{"date":"2018-06-11","close":5100.1045},{"date":"2018-06-12","close":5100.1045},{"date":"2018-06-14","close":4917.9575},{"date":"2018-06-15","close":4895.1895},{"date":"2018-06-18","close":4644.7378},{"date":"2018-06-19","close":4280.4443},{"date":"2018-06-20","close":4389.7329},{"date":"2018-06-21","close":4111.9585},{"date":"2018-06-22","close":3989.01},{"date":"2018-06-25","close":3961.6877},{"date":"2018-06-26","close":3847.8469},{"date":"2018-06-27","close":3711.2371},{"date":"2018-06-28","close":3652.0388},{"date":"2018-06-29","close":3647.4856},{"date":"2018-07-02","close":3442.5706},{"date":"2018-07-03","close":3410.6948},{"date":"2018-07-04","close":3392.48},{"date":"2018-07-05","close":3410.6948},{"date":"2018-07-06","close":3524.5364},{"date":"2018-07-09","close":3401.5874},{"date":"2018-07-10","close":3424.3552},{"date":"2018-07-11","close":3392.48},{"date":"2018-07-12","close":3442.5706},{"date":"2018-07-13","close":3478.9998},{"date":"2018-07-16","close":3401.5874},{"date":"2018-07-17","close":3424.3552},{"date":"2018-07-18","close":3387.9265},{"date":"2018-07-19","close":3397.0342},{"date":"2018-07-20","close":3328.7285},{"date":"2018-07-23","close":3255.8701},{"date":"2018-07-24","close":3360.6042},{"date":"2018-07-25","close":3324.1753},{"date":"2018-07-26","close":3433.4626},{"date":"2018-07-27","close":3424.3552},{"date":"2018-07-30","close":3447.1238},{"date":"2018-07-31","close":3497.2144},{"date":"2018-08-01","close":3478.9998},{"date":"2018-08-02","close":3478.9998},{"date":"2018-08-03","close":3451.6777},{"date":"2018-08-06","close":3483.5532},{"date":"2018-08-07","close":3519.9827},{"date":"2018-08-08","close":3488.1064},{"date":"2018-08-09","close":3488.1064},{"date":"2018-08-10","close":3483.5532},{"date":"2018-08-13","close":3438.0166},{"date":"2018-08-14","close":3433.4626},{"date":"2018-08-16","close":3356.0505},{"date":"2018-08-17","close":3274.0847},{"date":"2018-08-20","close":3274.0847},{"date":"2018-08-21","close":3274.0847},{"date":"2018-08-22","close":3324.1753},{"date":"2018-08-23","close":3260.4238},{"date":"2018-08-24","close":3210.3333},{"date":"2018-08-27","close":3164.7966},{"date":"2018-08-28","close":3169.3506},{"date":"2018-08-29","close":3255.8701},{"date":"2018-08-30","close":3324.1753},{"date":"2018-08-31","close":3269.5308},{"date":"2018-09-03","close":3310.5142},{"date":"2018-09-04","close":3310.5142},{"date":"2018-09-05","close":3278.6384},{"date":"2018-09-06","close":3210.3333},{"date":"2018-09-07","close":3192.1189},{"date":"2018-09-10","close":3246.7627},{"date":"2018-09-11","close":3201.2261},{"date":"2018-09-12","close":3201.2261},{"date":"2018-09-13","close":3251.3164},{"date":"2018-09-14","close":3296.8528},{"date":"2018-09-17","close":3242.209},{"date":"2018-09-18","close":3260.4238},{"date":"2018-09-19","close":3214.8867},{"date":"2018-09-20","close":3164.7966},{"date":"2018-09-21","close":3201.2261},{"date":"2018-09-27","close":3205.7795},{"date":"2018-09-28","close":3196.6721},{"date":"2018-10-01","close":3173.9038},{"date":"2018-10-02","close":3169.3506},{"date":"2018-10-04","close":3073.7236},{"date":"2018-10-05","close":2982.6504},{"date":"2018-10-08","close":2950.7749},{"date":"2018-10-10","close":2818.7183},{"date":"2018-10-11","close":2682.1082},{"date":"2018-10-12","close":2709.4304},{"date":"2018-10-15","close":2677.5549},{"date":"2018-10-16","close":2713.9839},{"date":"2018-10-17","close":2750.4136},{"date":"2018-10-18","close":2750.4136},{"date":"2018-10-19","close":2750.4136},{"date":"2018-10-22","close":2727.645},{"date":"2018-10-23","close":2641.1252},{"date":"2018-10-24","close":2572.8206},{"date":"2018-10-25","close":2477.1936},{"date":"2018-10-26","close":2431.6565},{"date":"2018-10-29","close":2290.4934},{"date":"2018-10-30","close":2290.4934},{"date":"2018-10-31","close":2345.1372},{"date":"2018-11-01","close":2431.6565},{"date":"2018-11-02","close":2568.2668},{"date":"2018-11-05","close":2536.3909},{"date":"2018-11-06","close":2540.9443},{"date":"2018-11-07","close":2509.0691},{"date":"2018-11-08","close":2518.1768},{"date":"2018-11-09","close":2509.0691},{"date":"2018-11-12","close":2463.5322},{"date":"2018-11-13","close":2377.0127},{"date":"2018-11-14","close":2377.0127},{"date":"2018-11-15","close":2276.832},{"date":"2018-11-16","close":2308.7075},{"date":"2018-11-19","close":2322.3689},{"date":"2018-11-20","close":2313.2615},{"date":"2018-11-21","close":2336.0298},{"date":"2018-11-22","close":2331.4761},{"date":"2018-11-23","close":2322.3689},{"date":"2018-11-26","close":2340.5837},{"date":"2018-11-27","close":2363.3513},{"date":"2018-11-28","close":2381.5667},{"date":"2018-11-29","close":2499.9617},{"date":"2018-11-30","close":2499.9617},{"date":"2018-12-03","close":2540.9443},{"date":"2018-12-04","close":2513.6228},{"date":"2018-12-05","close":2477.1936},{"date":"2018-12-06","close":2431.6565},{"date":"2018-12-07","close":2395.2275},{"date":"2018-12-10","close":2381.5667},{"date":"2018-12-11","close":2354.2446},{"date":"2018-12-12","close":2399.7812},{"date":"2018-12-13","close":2408.8884},{"date":"2018-12-14","close":2436.2107},{"date":"2018-12-17","close":2404.3347},{"date":"2018-12-18","close":2399.7812},{"date":"2018-12-19","close":2408.8884},{"date":"2018-12-20","close":2427.103},{"date":"2018-12-21","close":2468.0859},{"date":"2018-12-24","close":2577.374},{"date":"2018-12-26","close":2595.5884},{"date":"2018-12-27","close":2623.6494},{"date":"2018-12-28","close":2614.2957},{"date":"2019-01-02","close":2567.5283},{"date":"2019-01-03","close":2553.498},{"date":"2019-01-04","close":2530.1143},{"date":"2019-01-07","close":2707.8301},{"date":"2019-01-08","close":2661.0632},{"date":"2019-01-09","close":2726.5376},{"date":"2019-01-10","close":2801.3652},{"date":"2019-01-11","close":2838.7791},{"date":"2019-01-14","close":2806.042},{"date":"2019-01-15","close":2824.749},{"date":"2019-01-16","close":2843.4558},{"date":"2019-01-17","close":2820.072},{"date":"2019-01-18","close":2834.1023},{"date":"2019-01-21","close":2857.4861},{"date":"2019-01-22","close":2834.1023},{"date":"2019-01-23","close":2824.749},{"date":"2019-01-24","close":2838.7791},{"date":"2019-01-25","close":2838.7791},{"date":"2019-01-28","close":3016.4951},{"date":"2019-01-29","close":2946.344},{"date":"2019-01-30","close":3016.4951},{"date":"2019-01-31","close":2936.9902},{"date":"2019-02-01","close":2941.6675},{"date":"2019-02-07","close":3049.2322},{"date":"2019-02-08","close":3039.8787},{"date":"2019-02-11","close":3002.4646},{"date":"2019-02-12","close":3035.2014},{"date":"2019-02-13","close":3049.2322},{"date":"2019-02-14","close":3170.8271},{"date":"2019-02-15","close":3180.1809},{"date":"2019-02-18","close":3110.0298},{"date":"2019-02-19","close":3081.9692},{"date":"2019-02-20","close":3189.5342},{"date":"2019-02-21","close":3091.3225},{"date":"2019-02-22","close":3086.6462},{"date":"2019-02-25","close":3063.2627},{"date":"2019-02-26","close":3119.3833},{"date":"2019-02-27","close":3124.0601},{"date":"2019-02-28","close":2997.7883},{"date":"2019-03-04","close":3039.8787},{"date":"2019-03-05","close":2997.7883},{"date":"2019-03-06","close":2922.96},{"date":"2019-03-07","close":2894.8999},{"date":"2019-03-08","close":2876.1929},{"date":"2019-03-11","close":2848.1326},{"date":"2019-03-12","close":2890.2231},{"date":"2019-03-13","close":2890.2231},{"date":"2019-03-14","close":3035.2014},{"date":"2019-03-15","close":2960.3743},{"date":"2019-03-18","close":2955.6975},{"date":"2019-03-19","close":2951.021},{"date":"2019-03-20","close":2894.8999},{"date":"2019-03-21","close":2890.2231},{"date":"2019-03-22","close":2866.8391},{"date":"2019-03-25","close":2810.7185},{"date":"2019-03-26","close":2768.6279},{"date":"2019-03-27","close":2782.6584},{"date":"2019-03-28","close":2712.5071},{"date":"2019-03-29","close":2693.8005},{"date":"2019-04-01","close":2773.3047},{"date":"2019-04-02","close":2759.2747},{"date":"2019-04-03","close":2796.6882},{"date":"2019-04-04","close":2829.4258},{"date":"2019-04-05","close":2806.042},{"date":"2019-04-08","close":2876.1929},{"date":"2019-04-09","close":2880.8696},{"date":"2019-04-10","close":2894.8999},{"date":"2019-04-11","close":2918.2837},{"date":"2019-04-12","close":3035.2014},{"date":"2019-04-15","close":3086.6462},{"date":"2019-04-16","close":3086.6462},{"date":"2019-04-17","close":3077.2925},{"date":"2019-04-18","close":3030.5256},{"date":"2019-04-19","close":3081.9692},{"date":"2019-04-22","close":3105.353},{"date":"2019-04-23","close":3114.7065},{"date":"2019-04-24","close":3081.9692},{"date":"2019-04-25","close":3077.2925},{"date":"2019-04-26","close":2983.7581},{"date":"2019-04-29","close":3077.2925},{"date":"2019-04-30","close":3049.2322},{"date":"2019-05-02","close":3124.0601},{"date":"2019-05-03","close":3367.2502},{"date":"2019-05-07","close":3343.8667},{"date":"2019-05-08","close":3343.8667},{"date":"2019-05-09","close":3311.1292},{"date":"2019-05-10","close":3353.22},{"date":"2019-05-13","close":3339.1899},{"date":"2019-05-14","close":3544.9663},{"date":"2019-05-15","close":3643.178},{"date":"2019-05-16","close":3601.0876},{"date":"2019-05-17","close":3629.1475},{"date":"2019-05-20","close":3544.9663},{"date":"2019-05-21","close":3661.8843},{"date":"2019-05-22","close":3722.6821},{"date":"2019-05-23","close":3689.9448},{"date":"2019-05-24","close":3540.2893},{"date":"2019-05-27","close":3498.1987},{"date":"2019-05-28","close":3554.3196},{"date":"2019-05-29","close":3657.208},{"date":"2019-05-30","close":3638.5012},{"date":"2019-05-31","close":3624.4705},{"date":"2019-06-03","close":3596.4102},{"date":"2019-06-04","close":3661.8843},{"date":"2019-06-05","close":3643.178},{"date":"2019-06-07","close":3652.531},{"date":"2019-06-10","close":3881.6917},{"date":"2019-06-11","close":3928.4587},{"date":"2019-06-12","close":3956.519},{"date":"2019-06-13","close":4036.0232},{"date":"2019-06-14","close":4007.9631},{"date":"2019-06-17","close":4003.2859},{"date":"2019-06-18","close":3867.6611},{"date":"2019-06-19","close":3867.6611},{"date":"2019-06-20","close":3872.3376},{"date":"2019-06-21","close":3797.5098},{"date":"2019-06-24","close":3778.8027},{"date":"2019-06-25","close":3708.6514},{"date":"2019-06-26","close":3657.208},{"date":"2019-06-27","close":3694.6218},{"date":"2019-06-28","close":3853.6306},{"date":"2019-07-01","close":3741.3894},{"date":"2019-07-02","close":3722.6821},{"date":"2019-07-03","close":3615.1174},{"date":"2019-07-04","close":3587.0571},{"date":"2019-07-05","close":3671.2383},{"date":"2019-07-08","close":3573.0269},{"date":"2019-07-09","close":3657.208},{"date":"2019-07-10","close":3671.2383},{"date":"2019-07-11","close":3685.2683},{"date":"2019-07-12","close":3652.531},{"date":"2019-07-15","close":3563.6736},{"date":"2019-07-16","close":3544.9663},{"date":"2019-07-17","close":3451.4314},{"date":"2019-07-18","close":3414.0178},{"date":"2019-07-19","close":3409.3411},{"date":"2019-07-22","close":3414.0178},{"date":"2019-07-23","close":3315.8059},{"date":"2019-07-24","close":3273.7153},{"date":"2019-07-25","close":3245.655},{"date":"2019-07-26","close":3156.7974},{"date":"2019-07-29","close":2969.7273},{"date":"2019-07-30","close":3091.3225},{"date":"2019-07-31","close":3110.0298},{"date":"2019-08-01","close":3119.3833},{"date":"2019-08-02","close":3039.8787},{"date":"2019-08-05","close":2894.8999},{"date":"2019-08-06","close":2829.4258},{"date":"2019-08-07","close":2890.2231},{"date":"2019-08-08","close":3086.6462},{"date":"2019-08-09","close":3138.0898},{"date":"2019-08-12","close":3152.1204},{"date":"2019-08-13","close":3152.1204},{"date":"2019-08-14","close":3226.948},{"date":"2019-08-16","close":3194.2109},{"date":"2019-08-19","close":3161.4736},{"date":"2019-08-20","close":3189.5342},{"date":"2019-08-21","close":3203.5642},{"date":"2019-08-22","close":3226.948},{"date":"2019-08-23","close":3147.4434},{"date":"2019-08-26","close":3091.3225},{"date":"2019-08-27","close":3100.6763},{"date":"2019-08-28","close":3119.3833},{"date":"2019-08-29","close":3072.616},{"date":"2019-08-30","close":3086.6462},{"date":"2019-09-02","close":3152.1204},{"date":"2019-09-03","close":3184.8577},{"date":"2019-09-04","close":3175.5039},{"date":"2019-09-05","close":3119.3833},{"date":"2019-09-06","close":3100.6763},{"date":"2019-09-09","close":3030.5256},{"date":"2019-09-10","close":3077.2925},{"date":"2019-09-11","close":3095.9995},{"date":"2019-09-16","close":3156.7974},{"date":"2019-09-17","close":3175.5039},{"date":"2019-09-18","close":3180.1809},{"date":"2019-09-19","close":3156.7974},{"date":"2019-09-20","close":3152.1204},{"date":"2019-09-23","close":3133.4133},{"date":"2019-09-24","close":3161.4736},{"date":"2019-09-25","close":3119.3833},{"date":"2019-09-26","close":3105.353},{"date":"2019-09-27","close":3039.8787},{"date":"2019-09-30","close":3007.1416},{"date":"2019-10-01","close":2890.2231},{"date":"2019-10-02","close":2908.9302},{"date":"2019-10-04","close":2880.8696},{"date":"2019-10-07","close":2801.3652},{"date":"2019-10-08","close":2801.3652},{"date":"2019-10-10","close":2754.5977},{"date":"2019-10-11","close":2707.8301},{"date":"2019-10-14","close":2810.7185},{"date":"2019-10-15","close":2820.072},{"date":"2019-10-16","close":2843.4558},{"date":"2019-10-17","close":2829.4258},{"date":"2019-10-18","close":2824.749},{"date":"2019-10-21","close":2820.072},{"date":"2019-10-22","close":2866.8391},{"date":"2019-10-23","close":2852.8091},{"date":"2019-10-24","close":2866.8391},{"date":"2019-10-25","close":2857.4861},{"date":"2019-10-28","close":2857.4861},{"date":"2019-10-29","close":2866.8391},{"date":"2019-10-30","close":2866.8391},{"date":"2019-10-31","close":2866.8391},{"date":"2019-11-01","close":2862.1631},{"date":"2019-11-04","close":2862.1631},{"date":"2019-11-05","close":2871.5161},{"date":"2019-11-06","close":2890.2231},{"date":"2019-11-07","close":2894.8999},{"date":"2019-11-08","close":2941.6675},{"date":"2019-11-11","close":2951.021},{"date":"2019-11-12","close":2951.021},{"date":"2019-11-13","close":2960.3743},{"date":"2019-11-14","close":2960.3743},{"date":"2019-11-15","close":2908.9302},{"date":"2019-11-18","close":2848.1326},{"date":"2019-11-19","close":2824.749},{"date":"2019-11-20","close":2740.5674},{"date":"2019-11-21","close":2735.8909},{"date":"2019-11-22","close":2731.2139},{"date":"2019-11-25","close":2726.5376},{"date":"2019-11-26","close":2782.6584},{"date":"2019-11-27","close":2777.9812},{"date":"2019-11-28","close":2754.5977},{"date":"2019-11-29","close":2712.5071},{"date":"2019-12-02","close":2693.8005},{"date":"2019-12-03","close":2670.4165},{"date":"2019-12-04","close":2618.9727},{"date":"2019-12-05","close":2576.8818},{"date":"2019-12-06","close":2628.3259},{"date":"2019-12-09","close":2642.3562},{"date":"2019-12-10","close":2586.2356},{"date":"2019-12-11","close":2581.5586},{"date":"2019-12-12","close":2595.5884},{"date":"2019-12-13","close":2614.2957},{"date":"2019-12-16","close":2604.9421},{"date":"2019-12-17","close":2618.9727},{"date":"2019-12-18","close":2670.4165},{"date":"2019-12-19","close":2661.0632},{"date":"2019-12-20","close":2703.1536},{"date":"2019-12-23","close":2754.5977},{"date":"2019-12-24","close":2852.8091},{"date":"2019-12-26","close":2857.4861},{"date":"2019-12-27","close":2901.001},{"date":"2019-12-30","close":2915.5059},{"date":"2020-01-02","close":2920.3411},{"date":"2020-01-03","close":2925.1763},{"date":"2020-01-06","close":2842.9812},{"date":"2020-01-07","close":2847.8157},{"date":"2020-01-08","close":2731.7759},{"date":"2020-01-09","close":2760.7859},{"date":"2020-01-10","close":2804.3008},{"date":"2020-01-13","close":2823.6406},{"date":"2020-01-14","close":2809.1362},{"date":"2020-01-15","close":2794.6309},{"date":"2020-01-16","close":2799.4656},{"date":"2020-01-17","close":2804.3008},{"date":"2020-01-20","close":2784.9612},{"date":"2020-01-21","close":2789.7957},{"date":"2020-01-22","close":2799.4656},{"date":"2020-01-23","close":2780.126},{"date":"2020-01-28","close":2726.9409},{"date":"2020-01-29","close":2726.9409},{"date":"2020-01-30","close":2678.5911},{"date":"2020-01-31","close":2654.4158},{"date":"2020-02-03","close":2606.0659},{"date":"2020-02-04","close":2635.0759},{"date":"2020-02-05","close":2683.4255},{"date":"2020-02-06","close":2780.126},{"date":"2020-02-07","close":2775.291},{"date":"2020-02-10","close":2780.126},{"date":"2020-02-11","close":2751.116},{"date":"2020-02-12","close":2755.9507},{"date":"2020-02-13","close":2746.2808},{"date":"2020-02-14","close":2736.6108},{"date":"2020-02-17","close":2688.2607},{"date":"2020-02-18","close":2693.0957},{"date":"2020-02-19","close":2702.7659},{"date":"2020-02-20","close":2683.4255},{"date":"2020-02-21","close":2654.4158},{"date":"2020-02-24","close":2572.2207},{"date":"2020-02-25","close":2635.0759},{"date":"2020-02-26","close":2591.5608},{"date":"2020-02-27","close":2543.2109},{"date":"2020-02-28","close":2436.8406},{"date":"2020-03-02","close":2436.8406},{"date":"2020-03-03","close":2436.8406},{"date":"2020-03-04","close":2519.0359},{"date":"2020-03-05","close":2635.0759},{"date":"2020-03-06","close":2625.4055},{"date":"2020-03-09","close":2625.4055},{"date":"2020-03-10","close":2470.6858},{"date":"2020-03-11","close":2465.8508},{"date":"2020-03-12","close":2465.8508},{"date":"2020-03-13","close":2054.8757},{"date":"2020-03-16","close":2074.2156},{"date":"2020-03-17","close":1992.0205},{"date":"2020-03-18","close":1963.0105},{"date":"2020-03-19","close":1779.2806},{"date":"2020-03-20","close":1808.2905},{"date":"2020-03-23","close":1781.698},{"date":"2020-03-24","close":1970.2634},{"date":"2020-03-25","close":2163.6631},{"date":"2020-03-26","close":2262.7808},{"date":"2020-03-27","close":2361.8984},{"date":"2020-03-30","close":2347.3933},{"date":"2020-03-31","close":2393.3257},{"date":"2020-04-01","close":2318.3833},{"date":"2020-04-02","close":2359.4807},{"date":"2020-04-03","close":2359.4807},{"date":"2020-04-06","close":2465.8508},{"date":"2020-04-07","close":2557.7158},{"date":"2020-04-08","close":2659.2507},{"date":"2020-04-09","close":2905.8357},{"date":"2020-04-10","close":2818.8062},{"date":"2020-04-13","close":2804.3008},{"date":"2020-04-14","close":2838.146},{"date":"2020-04-16","close":2852.6511},{"date":"2020-04-17","close":2842.9812},{"date":"2020-04-20","close":2891.3308},{"date":"2020-04-21","close":2891.3308},{"date":"2020-04-22","close":2949.3508},{"date":"2020-04-23","close":2997.7009},{"date":"2020-04-24","close":2973.5259},{"date":"2020-04-27","close":3021.8757},{"date":"2020-04-28","close":3041.2163},{"date":"2020-04-29","close":3050.8862},{"date":"2020-05-04","close":3079.8958},{"date":"2020-05-06","close":3094.4009},{"date":"2020-05-07","close":3108.906},{"date":"2020-05-08","close":3099.2363},{"date":"2020-05-11","close":3046.051},{"date":"2020-05-12","close":2988.031},{"date":"2020-05-13","close":3166.9263},{"date":"2020-05-14","close":3191.1011},{"date":"2020-05-15","close":3195.9358},{"date":"2020-05-18","close":3147.5859},{"date":"2020-05-19","close":3171.7607},{"date":"2020-05-20","close":3220.1111},{"date":"2020-05-21","close":3220.1111},{"date":"2020-05-22","close":3239.4509},{"date":"2020-05-25","close":3394.1709},{"date":"2020-05-26","close":3553.7261},{"date":"2020-05-27","close":3573.0667},{"date":"2020-05-28","close":3553.7261},{"date":"2020-05-29","close":3573.0667},{"date":"2020-06-01","close":3563.396},{"date":"2020-06-02","close":3500.541},{"date":"2020-06-03","close":3703.6106},{"date":"2020-06-04","close":3582.7358},{"date":"2020-06-05","close":3519.8813},{"date":"2020-06-08","close":3461.8613},{"date":"2020-06-09","close":3452.1912},{"date":"2020-06-10","close":3287.8013},{"date":"2020-06-11","close":3287.8013},{"date":"2020-06-12","close":3626.2512},{"date":"2020-06-15","close":3268.4609},{"date":"2020-06-16","close":3432.8513},{"date":"2020-06-17","close":3563.396},{"date":"2020-06-18","close":3751.9612},{"date":"2020-06-19","close":3887.3416},{"date":"2020-06-22","close":3713.2812},{"date":"2020-06-23","close":3553.7261},{"date":"2020-06-24","close":3471.5308},{"date":"2020-06-25","close":3350.6562},{"date":"2020-06-26","close":3379.6663},{"date":"2020-06-29","close":3360.3259},{"date":"2020-06-30","close":3374.8313},{"date":"2020-07-01","close":3311.9758},{"date":"2020-07-02","close":3287.8013},{"date":"2020-07-03","close":3302.3059},{"date":"2020-07-06","close":3268.4609},{"date":"2020-07-07","close":3253.9558},{"date":"2020-07-08","close":3200.771},{"date":"2020-07-09","close":3104.0708},{"date":"2020-07-10","close":3108.906},{"date":"2020-07-13","close":3137.9155},{"date":"2020-07-14","close":3133.0813},{"date":"2020-07-15","close":3234.6162},{"date":"2020-07-16","close":3229.7812},{"date":"2020-07-17","close":3171.7607},{"date":"2020-07-20","close":3152.4209},{"date":"2020-07-21","close":3142.751},{"date":"2020-07-22","close":3244.2856},{"date":"2020-07-23","close":3360.3259},{"date":"2020-07-24","close":3253.9558},{"date":"2020-07-27","close":3220.1111},{"date":"2020-07-28","close":3200.771},{"date":"2020-07-29","close":3186.2659},{"date":"2020-07-30","close":3137.9155},{"date":"2020-07-31","close":3113.7407},{"date":"2020-08-03","close":3137.9155},{"date":"2020-08-04","close":3224.946},{"date":"2020-08-05","close":3273.2961},{"date":"2020-08-06","close":3181.4309},{"date":"2020-08-07","close":3137.9155},{"date":"2020-08-10","close":3176.5962},{"date":"2020-08-11","close":3210.4409},{"date":"2020-08-12","close":3326.4807},{"date":"2020-08-13","close":3297.4709},{"date":"2020-08-14","close":3350.6562},{"date":"2020-08-18","close":3142.751},{"date":"2020-08-19","close":3191.1011},{"date":"2020-08-20","close":2997.7009},{"date":"2020-08-21","close":3041.2163},{"date":"2020-08-24","close":3060.5562},{"date":"2020-08-25","close":3094.4009},{"date":"2020-08-26","close":3079.8958},{"date":"2020-08-27","close":2997.7009},{"date":"2020-08-28","close":3007.3711},{"date":"2020-08-31","close":3046.051},{"date":"2020-09-01","close":3123.4111},{"date":"2020-09-02","close":3128.2461},{"date":"2020-09-03","close":3166.9263},{"date":"2020-09-04","close":3133.0813},{"date":"2020-09-07","close":3142.751},{"date":"2020-09-08","close":3210.4409},{"date":"2020-09-09","close":3215.2761},{"date":"2020-09-10","close":3229.7812},{"date":"2020-09-11","close":3229.7812},{"date":"2020-09-14","close":3244.2856},{"date":"2020-09-15","close":3263.6262},{"date":"2020-09-16","close":3408.676},{"date":"2020-09-17","close":3379.6663},{"date":"2020-09-18","close":3384.501},{"date":"2020-09-21","close":3316.811},{"date":"2020-09-22","close":3229.7812},{"date":"2020-09-23","close":3220.1111},{"date":"2020-09-24","close":3181.4309},{"date":"2020-09-25","close":3137.9155},{"date":"2020-09-28","close":3210.4409},{"date":"2020-09-29","close":3239.4509},{"date":"2020-10-05","close":3336.1509},{"date":"2020-10-06","close":3360.3259},{"date":"2020-10-07","close":3505.376},{"date":"2020-10-08","close":3457.0261},{"date":"2020-10-12","close":3495.7061},{"date":"2020-10-13","close":3490.8708},{"date":"2020-10-14","close":3384.501},{"date":"2020-10-15","close":3345.821},{"date":"2020-10-16","close":3273.2961},{"date":"2020-10-19","close":3394.1709},{"date":"2020-10-20","close":3403.8411},{"date":"2020-10-21","close":3413.5107},{"date":"2020-10-22","close":3379.6663},{"date":"2020-10-23","close":3384.501},{"date":"2020-10-26","close":3307.1414},{"date":"2020-10-27","close":3239.4509},{"date":"2020-10-28","close":3316.811},{"date":"2020-10-29","close":3302.3059},{"date":"2020-10-30","close":3181.4309},{"date":"2020-11-02","close":3171.7607},{"date":"2020-11-03","close":3200.771},{"date":"2020-11-04","close":3273.2961},{"date":"2020-11-05","close":3311.9758},{"date":"2020-11-06","close":3307.1414},{"date":"2020-11-09","close":3587.5708},{"date":"2020-11-10","close":3524.7163},{"date":"2020-11-11","close":3582.7358},{"date":"2020-11-12","close":3655.2615},{"date":"2020-11-13","close":3635.9209},{"date":"2020-11-16","close":3988.8762},{"date":"2020-11-17","close":3950.1963},{"date":"2020-11-18","close":4254.8003},{"date":"2020-11-19","close":4351.5015},{"date":"2020-11-20","close":4254.8003},{"date":"2020-11-23","close":4520.7261},{"date":"2020-11-24","close":4544.9014},{"date":"2020-11-25","close":4472.3765},{"date":"2020-11-26","close":4453.0356},{"date":"2020-11-27","close":4424.0269},{"date":"2020-11-30","close":4482.0464},{"date":"2020-12-01","close":4453.0356},{"date":"2020-12-02","close":4506.2222},{"date":"2020-12-03","close":4820.4966},{"date":"2020-12-04","close":4835.0015},{"date":"2020-12-07","close":5318.5015},{"date":"2020-12-08","close":5004.2271},{"date":"2020-12-09","close":5076.7515},{"date":"2020-12-10","close":5076.7515},{"date":"2020-12-11","close":5004.2271},{"date":"2020-12-14","close":4980.0518},{"date":"2020-12-15","close":4859.1768},{"date":"2020-12-16","close":5052.5767},{"date":"2020-12-17","close":5004.2271},{"date":"2020-12-18","close":5052.5767},{"date":"2020-12-21","close":5028.4014},{"date":"2020-12-22","close":4859.1768},{"date":"2020-12-23","close":4883.3516},{"date":"2020-12-24","close":4883.3516},{"date":"2020-12-28","close":4835.0015},{"date":"2020-12-29","close":4944.6611},{"date":"2020-12-30","close":5183.9189},{"date":"2021-01-04","close":5333.4551},{"date":"2021-01-05","close":5632.5273},{"date":"2021-01-06","close":5981.4448},{"date":"2021-01-07","close":5981.4448},{"date":"2021-01-08","close":5831.9087},{"date":"2021-01-11","close":5682.3726},{"date":"2021-01-12","close":5632.5273},{"date":"2021-01-13","close":5732.2183},{"date":"2021-01-14","close":5707.2959},{"date":"2021-01-15","close":5507.9146},{"date":"2021-01-18","close":5258.6875},{"date":"2021-01-19","close":5507.9146},{"date":"2021-01-20","close":5532.8359},{"date":"2021-01-21","close":5482.9907},{"date":"2021-01-22","close":5607.605},{"date":"2021-01-25","close":5906.6768},{"date":"2021-01-26","close":5632.5273},{"date":"2021-01-27","close":5507.9146},{"date":"2021-01-28","close":5308.5322},{"date":"2021-01-29","close":5333.4551},{"date":"2021-02-01","close":5607.605},{"date":"2021-02-02","close":5956.5225},{"date":"2021-02-03","close":5981.4448},{"date":"2021-02-04","close":6903.5845},{"date":"2021-02-05","close":6704.2031},{"date":"2021-02-08","close":6454.9756},{"date":"2021-02-09","close":6504.8213},{"date":"2021-02-10","close":6430.0537},{"date":"2021-02-15","close":6579.5898},{"date":"2021-02-16","close":6754.0479},{"date":"2021-02-17","close":6754.0479},{"date":"2021-02-18","close":6554.667},{"date":"2021-02-19","close":6554.667},{"date":"2021-02-22","close":6654.3579},{"date":"2021-02-23","close":6454.9756},{"date":"2021-02-24","close":5981.4448},{"date":"2021-02-25","close":6778.9717},{"date":"2021-02-26","close":6778.9717},{"date":"2021-03-02","close":6430.0537},{"date":"2021-03-03","close":6729.126},{"date":"2021-03-04","close":6778.9717},{"date":"2021-03-05","close":6629.4355},{"date":"2021-03-08","close":6778.9717},{"date":"2021-03-09","close":6853.7393},{"date":"2021-03-10","close":6654.3579},{"date":"2021-03-11","close":6604.5122},{"date":"2021-03-12","close":6604.5122},{"date":"2021-03-15","close":6778.9717},{"date":"2021-03-16","close":6754.0479},{"date":"2021-03-17","close":6778.9717},{"date":"2021-03-18","close":6654.3579},{"date":"2021-03-19","close":6754.0479},{"date":"2021-03-22","close":7327.27},{"date":"2021-03-23","close":7227.5791},{"date":"2021-03-24","close":7078.0439},{"date":"2021-03-25","close":7576.4971},{"date":"2021-03-26","close":7975.2603},{"date":"2021-03-29","close":8548.4824},{"date":"2021-03-30","close":8074.9497},{"date":"2021-03-31","close":8324.1777},{"date":"2021-04-01","close":8050.0278},{"date":"2021-04-02","close":8025.1045},{"date":"2021-04-05","close":8598.3271},{"date":"2021-04-06","close":8922.3213},{"date":"2021-04-07","close":8922.3213},{"date":"2021-04-08","close":9221.3945},{"date":"2021-04-09","close":9022.0127},{"date":"2021-04-12","close":8897.3994},{"date":"2021-04-13","close":8847.5537},{"date":"2021-04-14","close":9046.9355},{"date":"2021-04-15","close":9121.7041},{"date":"2021-04-16","close":8972.167},{"date":"2021-04-19","close":8872.4766},{"date":"2021-04-20","close":8897.3994},{"date":"2021-04-21","close":8922.3213},{"date":"2021-04-22","close":9420.7754},{"date":"2021-04-23","close":10043.8438},{"date":"2021-04-26","close":10118.6104},{"date":"2021-04-27","close":10617.0645},{"date":"2021-04-28","close":10168.4561},{"date":"2021-04-29","close":10342.916},{"date":"2021-04-30","close":10542.2969},{"date":"2021-05-03","close":9844.4619},{"date":"2021-05-04","close":10043.8438},{"date":"2021-05-06","close":10766.6006},{"date":"2021-05-07","close":10916.1367},{"date":"2021-05-10","close":10990.9053},{"date":"2021-05-11","close":11987.8125},{"date":"2021-05-12","close":12187.1953},{"date":"2021-05-13","close":10741.6787},{"date":"2021-05-14","close":10093.6885},{"date":"2021-05-17","close":10367.8379},{"date":"2021-05-18","close":11414.5918},{"date":"2021-05-20","close":11464.4365},{"date":"2021-05-21","close":11190.2861},{"date":"2021-05-24","close":11439.5146},{"date":"2021-05-25","close":11165.3643},{"date":"2021-05-26","close":10442.6064},{"date":"2021-05-27","close":10517.375},{"date":"2021-05-28","close":10542.2969},{"date":"2021-05-31","close":10268.1475},{"date":"2021-06-01","close":10592.1426},{"date":"2021-06-02","close":10741.6787},{"date":"2021-06-03","close":10567.2197},{"date":"2021-06-04","close":10567.2197},{"date":"2021-06-07","close":10218.3018},{"date":"2021-06-08","close":10118.6104},{"date":"2021-06-09","close":10218.3018},{"date":"2021-06-10","close":10317.9932},{"date":"2021-06-11","close":10517.375},{"date":"2021-06-14","close":10841.3682},{"date":"2021-06-15","close":10666.9102},{"date":"2021-06-16","close":10965.9814},{"date":"2021-06-17","close":10891.2139},{"date":"2021-06-18","close":10691.832},{"date":"2021-06-21","close":10542.2969},{"date":"2021-06-22","close":11389.668},{"date":"2021-06-23","close":11289.9766},{"date":"2021-06-24","close":11663.8174},{"date":"2021-06-25","close":12087.5029},{"date":"2021-06-28","close":12685.6465},{"date":"2021-06-29","close":12037.6582},{"date":"2021-06-30","close":11788.4307},{"date":"2021-07-01","close":11763.5078},{"date":"2021-07-02","close":11589.0488},{"date":"2021-07-05","close":11439.5146},{"date":"2021-07-06","close":11389.668},{"date":"2021-07-07","close":11040.75},{"date":"2021-07-08","close":11165.3643},{"date":"2021-07-09","close":11090.5957},{"date":"2021-07-12","close":11190.2861},{"date":"2021-07-13","close":11215.21},{"date":"2021-07-14","close":11015.8291},{"date":"2021-07-15","close":11040.75},{"date":"2021-07-16","close":11040.75},{"date":"2021-07-19","close":10691.832},{"date":"2021-07-20","close":10641.9883},{"date":"2021-07-21","close":10517.375},{"date":"2021-07-22","close":10841.3682},{"date":"2021-07-23","close":11015.8291},{"date":"2021-07-26","close":10766.6006},{"date":"2021-07-27","close":11015.8291},{"date":"2021-07-28","close":10891.2139},{"date":"2021-07-29","close":10916.1367},{"date":"2021-07-30","close":10891.2139},{"date":"2021-08-02","close":10816.4453},{"date":"2021-08-03","close":10666.9102},{"date":"2021-08-04","close":10641.9883},{"date":"2021-08-05","close":10666.9102},{"date":"2021-08-06","close":10617.0645},{"date":"2021-08-09","close":10467.5283},{"date":"2021-08-10","close":10342.916},{"date":"2021-08-11","close":10317.9932},{"date":"2021-08-12","close":10367.8379},{"date":"2021-08-13","close":10542.2969},{"date":"2021-08-17","close":10118.6104},{"date":"2021-08-18","close":10691.832},{"date":"2021-08-19","close":10243.2256},{"date":"2021-08-20","close":9919.2295},{"date":"2021-08-23","close":10218.3018},{"date":"2021-08-24","close":10891.2139},{"date":"2021-08-25","close":10866.291},{"date":"2021-08-26","close":10666.9102},{"date":"2021-08-27","close":10567.2197},{"date":"2021-08-30","close":10891.2139},{"date":"2021-08-31","close":10941.0605},{"date":"2021-09-01","close":10965.9814},{"date":"2021-09-02","close":10916.1367},{"date":"2021-09-03","close":10916.1367},{"date":"2021-09-06","close":10941.0605},{"date":"2021-09-07","close":12037.6582},{"date":"2021-09-08","close":12286.8857},{"date":"2021-09-09","close":12137.3496},{"date":"2021-09-10","close":11613.9717},{"date":"2021-09-13","close":11339.8232},{"date":"2021-09-14","close":11414.5918},{"date":"2021-09-15","close":11190.2861},{"date":"2021-09-16","close":11638.8955},{"date":"2021-09-17","close":11738.585},{"date":"2021-09-23","close":11040.75},{"date":"2021-09-24","close":10965.9814},{"date":"2021-09-27","close":10691.832},{"date":"2021-09-28","close":10268.1475},{"date":"2021-09-29","close":10367.8379},{"date":"2021-09-30","close":10293.0703},{"date":"2021-10-01","close":10243.2256},{"date":"2021-10-05","close":9993.9971},{"date":"2021-10-06","close":9445.6992},{"date":"2021-10-07","close":9645.0801},{"date":"2021-10-08","close":9719.8486},{"date":"2021-10-12","close":9620.1582},{"date":"2021-10-13","close":10043.8438},{"date":"2021-10-14","close":10243.2256},{"date":"2021-10-15","close":10367.8379},{"date":"2021-10-18","close":10243.2256},{"date":"2021-10-19","close":10018.9199},{"date":"2021-10-20","close":9794.6152},{"date":"2021-10-21","close":9744.7715},{"date":"2021-10-22","close":9545.3906},{"date":"2021-10-25","close":9645.0801},{"date":"2021-10-26","close":9694.9258},{"date":"2021-10-27","close":9470.6211},{"date":"2021-10-28","close":9395.8545},{"date":"2021-10-29","close":9246.3174},{"date":"2021-11-01","close":8747.8643},{"date":"2021-11-02","close":8772.7852},{"date":"2021-11-03","close":8747.8643},{"date":"2021-11-04","close":8448.792},{"date":"2021-11-05","close":8224.4873},{"date":"2021-11-08","close":8249.4092},{"date":"2021-11-09","close":8199.5654},{"date":"2021-11-10","close":7925.415},{"date":"2021-11-11","close":7800.8003},{"date":"2021-11-12","close":8224.4873},{"date":"2021-11-15","close":8249.4092},{"date":"2021-11-16","close":8050.0278},{"date":"2021-11-17","close":7825.7241},{"date":"2021-11-18","close":7975.2603},{"date":"2021-11-19","close":8099.873},{"date":"2021-11-22","close":8074.9497},{"date":"2021-11-23","close":8174.6411},{"date":"2021-11-24","close":8025.1045},{"date":"2021-11-25","close":7875.5693},{"date":"2021-11-26","close":7576.4971},{"date":"2021-11-29","close":7352.1938},{"date":"2021-11-30","close":6953.4297},{"date":"2021-12-01","close":7377.1152},{"date":"2021-12-02","close":7726.0327},{"date":"2021-12-03","close":7750.9561},{"date":"2021-12-06","close":7800.8003},{"date":"2021-12-07","close":8074.9497},{"date":"2021-12-08","close":8000.1826},{"date":"2021-12-09","close":7950.3364},{"date":"2021-12-10","close":8000.1826},{"date":"2021-12-13","close":7925.415},{"date":"2021-12-14","close":7775.8789},{"date":"2021-12-15","close":7750.9561},{"date":"2021-12-16","close":7651.2642},{"date":"2021-12-17","close":8174.6411},{"date":"2021-12-20","close":7900.4922},{"date":"2021-12-21","close":7800.8003},{"date":"2021-12-22","close":7775.8789},{"date":"2021-12-23","close":7850.6465},{"date":"2021-12-24","close":7850.6465},{"date":"2021-12-27","close":7800.8003},{"date":"2021-12-28","close":7875.5693},{"date":"2021-12-29","close":7977.8501},{"date":"2021-12-30","close":7952.2798},{"date":"2022-01-03","close":15900.0},{"date":"2022-01-04","close":8796.0908},{"date":"2022-01-05","close":8770.5205},{"date":"2022-01-06","close":9077.3604},{"date":"2022-01-07","close":9179.6416},{"date":"2022-01-10","close":8923.9404},{"date":"2022-01-11","close":8744.9502},{"date":"2022-01-12","close":8923.9404},{"date":"2022-01-13","close":8975.082},{"date":"2022-01-14","close":8617.0996},{"date":"2022-01-17","close":8412.541},{"date":"2022-01-18","close":8182.4102},{"date":"2022-01-19","close":8233.5488},{"date":"2022-01-20","close":8259.1201},{"date":"2022-01-21","close":7875.5703},{"date":"2022-01-24","close":7543.1602},{"date":"2022-01-25","close":8080.1294},{"date":"2022-01-26","close":8080.1294},{"date":"2022-01-27","close":8591.5303},{"date":"2022-01-28","close":9614.3311},{"date":"2022-02-03","close":10713.8428},{"date":"2022-02-04","close":10228.0127},{"date":"2022-02-07","close":9742.1816},{"date":"2022-02-08","close":9742.1816},{"date":"2022-02-09","close":9742.1816},{"date":"2022-02-10","close":9921.1719},{"date":"2022-02-11","close":9921.1719},{"date":"2022-02-14","close":9665.4707},{"date":"2022-02-15","close":9256.3506},{"date":"2022-02-16","close":9384.2012},{"date":"2022-02-17","close":9716.6123},{"date":"2022-02-18","close":9844.4629},{"date":"2022-02-21","close":9844.4629},{"date":"2022-02-22","close":9844.4629},{"date":"2022-02-23","close":9844.4629},{"date":"2022-02-24","close":11711.0742},{"date":"2022-02-25","close":11659.9336},{"date":"2022-02-28","close":11659.9336},{"date":"2022-03-02","close":12964.0068},{"date":"2022-03-03","close":13219.7061},{"date":"2022-03-04","close":13219.7061},{"date":"2022-03-07","close":13040.7168},{"date":"2022-03-08","close":12708.3057},{"date":"2022-03-10","close":12708.3057},{"date":"2022-03-11","close":12708.3057},{"date":"2022-03-14","close":11966.7734},{"date":"2022-03-15","close":11966.7734},{"date":"2022-03-16","close":11966.7734},{"date":"2022-03-17","close":11966.7734},{"date":"2022-03-18","close":10995.1133},{"date":"2022-03-21","close":10995.1133},{"date":"2022-03-22","close":10943.9736},{"date":"2022-03-23","close":11327.5234},{"date":"2022-03-24","close":11301.9541},{"date":"2022-03-25","close":10892.832},{"date":"2022-03-28","close":10688.2725},{"date":"2022-03-29","close":10662.7021},{"date":"2022-03-30","close":10432.5723},{"date":"2022-03-31","close":10560.4229},{"date":"2022-04-01","close":10483.7129},{"date":"2022-04-04","close":10585.9932},{"date":"2022-04-05","close":10585.9932},{"date":"2022-04-06","close":10483.7129},{"date":"2022-04-07","close":10688.2725},{"date":"2022-04-08","close":10483.7129},{"date":"2022-04-11","close":10867.2627},{"date":"2022-04-12","close":10867.2627},{"date":"2022-04-13","close":10892.832},{"date":"2022-04-14","close":11199.6729},{"date":"2022-04-15","close":11020.6836},{"date":"2022-04-18","close":10841.6943},{"date":"2022-04-19","close":11276.3838},{"date":"2022-04-20","close":11480.9434},{"date":"2022-04-21","close":11429.8037},{"date":"2022-04-22","close":11250.8125},{"date":"2022-04-25","close":10918.4033},{"date":"2022-04-26","close":10790.5527},{"date":"2022-04-27","close":10739.4131},{"date":"2022-04-28","close":11353.0938},{"date":"2022-04-29","close":11404.2334},{"date":"2022-05-02","close":11404.2334},{"date":"2022-05-03","close":11122.9619},{"date":"2022-05-04","close":11327.5234},{"date":"2022-05-06","close":10969.543},{"date":"2022-05-09","close":20700.0},{"date":"2022-05-10","close":10458.1426},{"date":"2022-05-11","close":10253.582},{"date":"2022-05-12","close":10228.0127},{"date":"2022-05-13","close":10407.0029},{"date":"2022-05-16","close":10432.5723},{"date":"2022-05-17","close":10483.7129},{"date":"2022-05-18","close":10125.7314},{"date":"2022-05-19","close":10074.5938},{"date":"2022-05-20","close":10304.7227},{"date":"2022-05-23","close":10023.4512},{"date":"2022-05-24","close":9921.1719},{"date":"2022-05-25","close":9972.3125},{"date":"2022-05-26","close":10100.1621},{"date":"2022-05-27","close":10279.1514},{"date":"2022-05-30","close":10279.1514},{"date":"2022-05-31","close":10381.4316},{"date":"2022-06-02","close":10381.4316},{"date":"2022-06-03","close":10407.0029},{"date":"2022-06-07","close":10100.1621},{"date":"2022-06-08","close":10023.4512},{"date":"2022-06-09","close":9895.6016},{"date":"2022-06-10","close":9946.7422},{"date":"2022-06-13","close":9333.0615},{"date":"2022-06-14","close":9051.791},{"date":"2022-06-15","close":8591.5303},{"date":"2022-06-16","close":8770.5205},{"date":"2022-06-17","close":8668.2402},{"date":"2022-06-20","close":8131.27},{"date":"2022-06-21","close":8131.27},{"date":"2022-06-22","close":7543.1602},{"date":"2022-06-23","close":7261.8887},{"date":"2022-06-24","close":7773.2886},{"date":"2022-06-27","close":7952.2798},{"date":"2022-06-28","close":8182.4102},{"date":"2022-06-29","close":8207.9805},{"date":"2022-06-30","close":8028.9902},{"date":"2022-07-01","close":8080.1294},{"date":"2022-07-04","close":7824.4292},{"date":"2022-07-05","close":8054.5596},{"date":"2022-07-06","close":7722.1494},{"date":"2022-07-07","close":7773.2886},{"date":"2022-07-08","close":7824.4292},{"date":"2022-07-11","close":7875.5703},{"date":"2022-07-12","close":7773.2886},{"date":"2022-07-13","close":7671.0098},{"date":"2022-07-14","close":7645.439},{"date":"2022-07-15","close":7619.8696},{"date":"2022-07-18","close":7875.5703},{"date":"2022-07-19","close":8028.9902},{"date":"2022-07-20","close":8080.1294},{"date":"2022-07-21","close":8386.9697},{"date":"2022-07-22","close":8207.9805},{"date":"2022-07-25","close":8028.9902},{"date":"2022-07-26","close":8156.8389},{"date":"2022-07-27","close":8054.5596},{"date":"2022-07-28","close":8156.8389},{"date":"2022-07-29","close":8054.5596},{"date":"2022-08-01","close":8207.9805},{"date":"2022-08-02","close":8028.9902},{"date":"2022-08-03","close":7901.1396},{"date":"2022-08-04","close":7773.2886},{"date":"2022-08-05","close":7824.4292},{"date":"2022-08-08","close":7952.2798},{"date":"2022-08-09","close":7952.2798},{"date":"2022-08-10","close":8386.9697},{"date":"2022-08-11","close":8463.6807},{"date":"2022-08-12","close":8361.3994},{"date":"2022-08-16","close":7952.2798},{"date":"2022-08-17","close":7977.8501},{"date":"2022-08-18","close":7875.5703},{"date":"2022-08-19","close":7773.2886},{"date":"2022-08-22","close":7543.1602},{"date":"2022-08-23","close":7568.729},{"date":"2022-08-24","close":7645.439},{"date":"2022-08-25","close":7645.439},{"date":"2022-08-26","close":7849.9985},{"date":"2022-08-29","close":7466.4497},{"date":"2022-08-30","close":7466.4497},{"date":"2022-08-31","close":7466.4497},{"date":"2022-09-01","close":7108.4688},{"date":"2022-09-02","close":7082.8984},{"date":"2022-09-05","close":7082.8984},{"date":"2022-09-06","close":7236.3188},{"date":"2022-09-07","close":7057.3281},{"date":"2022-09-08","close":6980.6182},{"date":"2022-09-13","close":7389.7388},{"date":"2022-09-14","close":7364.1689},{"date":"2022-09-15","close":7313.0288},{"date":"2022-09-16","close":7568.729},{"date":"2022-09-19","close":7261.8887},{"date":"2022-09-20","close":7287.459},{"date":"2022-09-21","close":7261.8887},{"date":"2022-09-22","close":7108.4688},{"date":"2022-09-23","close":7057.3281},{"date":"2022-09-26","close":6545.9277},{"date":"2022-09-27","close":6571.498},{"date":"2022-09-28","close":6213.5176},{"date":"2022-09-29","close":6085.6675},{"date":"2022-09-30","close":6239.0874},{"date":"2022-10-04","close":6520.3584},{"date":"2022-10-05","close":6264.6577},{"date":"2022-10-06","close":6545.9277},{"date":"2022-10-07","close":6469.2178},{"date":"2022-10-11","close":6264.6577},{"date":"2022-10-12","close":6239.0874},{"date":"2022-10-13","close":6085.6675},{"date":"2022-10-14","close":6315.7974},{"date":"2022-10-17","close":6418.0776},{"date":"2022-10-18","close":6469.2178},{"date":"2022-10-19","close":6469.2178},{"date":"2022-10-20","close":6418.0776},{"date":"2022-10-21","close":6290.2275},{"date":"2022-10-24","close":6341.3677},{"date":"2022-10-25","close":6341.3677},{"date":"2022-10-26","close":6187.9478},{"date":"2022-10-27","close":6290.2275},{"date":"2022-10-28","close":6213.5176},{"date":"2022-10-31","close":6264.6577},{"date":"2022-11-01","close":6392.5073},{"date":"2022-11-02","close":6443.6479},{"date":"2022-11-03","close":6392.5073},{"date":"2022-11-04","close":6366.938},{"date":"2022-11-07","close":6520.3584},{"date":"2022-11-08","close":6545.9277},{"date":"2022-11-09","close":6545.9277},{"date":"2022-11-10","close":6571.498},{"date":"2022-11-11","close":6673.7778},{"date":"2022-11-14","close":6622.6377},{"date":"2022-11-15","close":6750.4883},{"date":"2022-11-16","close":6776.0581},{"date":"2022-11-17","close":6699.3481},{"date":"2022-11-18","close":6801.6284},{"date":"2022-11-21","close":6622.6377},{"date":"2022-11-22","close":6597.0679},{"date":"2022-11-23","close":6750.4883},{"date":"2022-11-24","close":6750.4883},{"date":"2022-11-25","close":6724.918},{"date":"2022-11-28","close":6545.9277},{"date":"2022-11-29","close":6520.3584},{"date":"2022-11-30","close":6622.6377},{"date":"2022-12-01","close":6699.3481},{"date":"2022-12-02","close":6597.0679},{"date":"2022-12-05","close":6469.2178},{"date":"2022-12-06","close":6392.5073},{"date":"2022-12-07","close":6392.5073},{"date":"2022-12-08","close":6290.2275},{"date":"2022-12-09","close":6239.0874},{"date":"2022-12-12","close":6213.5176},{"date":"2022-12-13","close":6213.5176},{"date":"2022-12-14","close":6264.6577},{"date":"2022-12-15","close":6264.6577},{"date":"2022-12-16","close":6187.9478},{"date":"2022-12-19","close":6136.8076},{"date":"2022-12-20","close":5983.3867},{"date":"2022-12-21","close":5957.8169},{"date":"2022-12-22","close":5957.8169},{"date":"2022-12-23","close":5855.5371},{"date":"2022-12-26","close":5881.1069},{"date":"2022-12-27","close":6034.5273},{"date":"2022-12-28","close":6215.2339},{"date":"2022-12-29","close":5941.4355},{"date":"2023-01-02","close":5804.5361},{"date":"2023-01-03","close":5667.6367},{"date":"2023-01-04","close":5831.916},{"date":"2023-01-05","close":5777.1562},{"date":"2023-01-06","close":5886.6758},{"date":"2023-01-09","close":6105.7148},{"date":"2023-01-10","close":6160.4741},{"date":"2023-01-11","close":6269.9941},{"date":"2023-01-12","close":6242.6147},{"date":"2023-01-13","close":6215.2339},{"date":"2023-01-16","close":6215.2339},{"date":"2023-01-17","close":6269.9941},{"date":"2023-01-18","close":6160.4741},{"date":"2023-01-19","close":6133.0952},{"date":"2023-01-20","close":6160.4741},{"date":"2023-01-25","close":6133.0952},{"date":"2023-01-26","close":6176.9028},{"date":"2023-01-27","close":6614.9814},{"date":"2023-01-30","close":6560.2212},{"date":"2023-01-31","close":6713.5483},{"date":"2023-02-01","close":6762.832},{"date":"2023-02-02","close":6938.063},{"date":"2023-02-03","close":6817.5923},{"date":"2023-02-06","close":6910.6836},{"date":"2023-02-07","close":6910.6836},{"date":"2023-02-08","close":7124.2466},{"date":"2023-02-09","close":7025.6792},{"date":"2023-02-10","close":7047.583},{"date":"2023-02-13","close":7107.8188},{"date":"2023-02-14","close":7343.2856},{"date":"2023-02-15","close":7359.7139},{"date":"2023-02-16","close":7326.8574},{"date":"2023-02-17","close":7573.2769},{"date":"2023-02-20","close":7797.792},{"date":"2023-02-21","close":7808.7441},{"date":"2023-02-22","close":7704.6997},{"date":"2023-02-23","close":7502.0889},{"date":"2023-02-24","close":7343.2856},{"date":"2023-02-27","close":7228.2905},{"date":"2023-02-28","close":7217.3384},{"date":"2023-03-02","close":7534.9448},{"date":"2023-03-03","close":7436.3774},{"date":"2023-03-06","close":7146.1499},{"date":"2023-03-07","close":7179.0068},{"date":"2023-03-08","close":7195.4341},{"date":"2023-03-09","close":6949.0151},{"date":"2023-03-10","close":6735.4521},{"date":"2023-03-13","close":6604.0293},{"date":"2023-03-14","close":6379.5137},{"date":"2023-03-15","close":6428.7979},{"date":"2023-03-16","close":6275.4697},{"date":"2023-03-17","close":6357.6104},{"date":"2023-03-20","close":6324.7539},{"date":"2023-03-21","close":6461.6533},{"date":"2023-03-22","close":6434.2734},{"date":"2023-03-23","close":6242.6147},{"date":"2023-03-24","close":6269.9941},{"date":"2023-03-27","close":6363.0859},{"date":"2023-03-28","close":6461.6533},{"date":"2023-03-29","close":6823.0679},{"date":"2023-03-30","close":7502.0889},{"date":"2023-03-31","close":7222.8145},{"date":"2023-04-03","close":7376.1416},{"date":"2023-04-04","close":7425.4253},{"date":"2023-04-05","close":7419.9492},{"date":"2023-04-06","close":7337.8091},{"date":"2023-04-07","close":7425.4253},{"date":"2023-04-10","close":7261.146},{"date":"2023-04-11","close":7408.9976},{"date":"2023-04-12","close":7496.6133},{"date":"2023-04-13","close":7326.8574},{"date":"2023-04-14","close":7474.709},{"date":"2023-04-17","close":7721.1284},{"date":"2023-04-18","close":7666.3687},{"date":"2023-04-19","close":7753.9834},{"date":"2023-04-20","close":7529.4697},{"date":"2023-04-21","close":7398.0449},{"date":"2023-04-24","close":7398.0449},{"date":"2023-04-25","close":7233.7661},{"date":"2023-04-26","close":7118.771},{"date":"2023-04-27","close":7206.3862},{"date":"2023-04-28","close":7211.8623},{"date":"2023-05-02","close":7343.2856},{"date":"2023-05-03","close":7474.709},{"date":"2023-05-04","close":7452.8052},{"date":"2023-05-08","close":7584.2285},{"date":"2023-05-09","close":7502.0889},{"date":"2023-05-10","close":7556.8481},{"date":"2023-05-11","close":7836.124},{"date":"2023-05-12","close":7491.1367},{"date":"2023-05-15","close":7628.0361},{"date":"2023-05-16","close":7545.8965},{"date":"2023-05-17","close":7523.9932},{"date":"2023-05-18","close":7617.0845},{"date":"2023-05-19","close":7606.1323},{"date":"2023-05-22","close":7458.2812},{"date":"2023-05-23","close":7244.7178},{"date":"2023-05-24","close":7151.626},{"date":"2023-05-25","close":7031.1543},{"date":"2023-05-26","close":7069.4873},{"date":"2023-05-30","close":7151.626},{"date":"2023-05-31","close":7085.9146},{"date":"2023-06-01","close":7146.1499},{"date":"2023-06-02","close":7195.4341},{"date":"2023-06-05","close":7206.3862},{"date":"2023-06-07","close":7200.9102},{"date":"2023-06-08","close":7195.4341},{"date":"2023-06-09","close":7255.6704},{"date":"2023-06-12","close":7124.2466},{"date":"2023-06-13","close":7107.8188},{"date":"2023-06-14","close":7085.9146},{"date":"2023-06-15","close":6981.8716},{"date":"2023-06-16","close":7020.2031},{"date":"2023-06-19","close":7162.5791},{"date":"2023-06-20","close":7370.666},{"date":"2023-06-21","close":7233.7661},{"date":"2023-06-22","close":7206.3862},{"date":"2023-06-23","close":7168.0547},{"date":"2023-06-26","close":7496.6133},{"date":"2023-06-27","close":7606.1323},{"date":"2023-06-28","close":7518.5171},{"date":"2023-06-29","close":7381.6177},{"date":"2023-06-30","close":7523.9932},{"date":"2023-07-03","close":7496.6133},{"date":"2023-07-04","close":7452.8052},{"date":"2023-07-05","close":7294.002},{"date":"2023-07-06","close":7337.8091},{"date":"2023-07-07","close":7321.3818},{"date":"2023-07-10","close":7255.6704},{"date":"2023-07-11","close":7250.1938},{"date":"2023-07-12","close":7255.6704},{"date":"2023-07-13","close":7392.5693},{"date":"2023-07-14","close":7244.7178},{"date":"2023-07-17","close":7337.8091},{"date":"2023-07-18","close":7261.146},{"date":"2023-07-19","close":7217.3384},{"date":"2023-07-20","close":7222.8145},{"date":"2023-07-21","close":7195.4341},{"date":"2023-07-24","close":6894.2554},{"date":"2023-07-25","close":6751.8804},{"date":"2023-07-26","close":6242.6147},{"date":"2023-07-27","close":6625.9326},{"date":"2023-07-28","close":6669.7407},{"date":"2023-07-31","close":6938.063},{"date":"2023-08-01","close":7014.7271},{"date":"2023-08-02","close":7195.4341},{"date":"2023-08-03","close":7195.4341},{"date":"2023-08-04","close":7124.2466},{"date":"2023-08-07","close":6959.9668},{"date":"2023-08-08","close":6899.7314},{"date":"2023-08-09","close":6998.2993},{"date":"2023-08-10","close":6916.1597},{"date":"2023-08-11","close":7009.251},{"date":"2023-08-14","close":6817.5923},{"date":"2023-08-16","close":6899.7314},{"date":"2023-08-17","close":6691.644},{"date":"2023-08-18","close":6844.9717},{"date":"2023-08-21","close":6872.3516},{"date":"2023-08-22","close":6932.5874},{"date":"2023-08-23","close":6954.4912},{"date":"2023-08-24","close":6981.8716},{"date":"2023-08-25","close":7069.4873},{"date":"2023-08-28","close":7173.5308},{"date":"2023-08-29","close":7129.7227},{"date":"2023-08-30","close":7211.8623},{"date":"2023-08-31","close":6899.7314},{"date":"2023-09-01","close":7173.5308},{"date":"2023-09-04","close":7135.1982},{"date":"2023-09-05","close":7211.8623},{"date":"2023-09-06","close":6987.3472},{"date":"2023-09-07","close":6987.3472},{"date":"2023-09-08","close":7074.9629},{"date":"2023-09-11","close":7107.8188},{"date":"2023-09-12","close":7118.771},{"date":"2023-09-13","close":7228.2905},{"date":"2023-09-14","close":6927.1113},{"date":"2023-09-15","close":7157.1025},{"date":"2023-09-18","close":7157.1025},{"date":"2023-09-19","close":7118.771},{"date":"2023-09-20","close":7261.146},{"date":"2023-09-21","close":7025.6792},{"date":"2023-09-22","close":7469.2334},{"date":"2023-09-25","close":7080.4385},{"date":"2023-09-26","close":6899.7314},{"date":"2023-09-27","close":6779.2593},{"date":"2023-10-04","close":6855.9238},{"date":"2023-10-05","close":6932.5874},{"date":"2023-10-06","close":7003.7754},{"date":"2023-10-10","close":6839.4956},{"date":"2023-10-11","close":6998.2993},{"date":"2023-10-12","close":7228.2905},{"date":"2023-10-13","close":7107.8188},{"date":"2023-10-16","close":7036.6309},{"date":"2023-10-17","close":7157.1025},{"date":"2023-10-18","close":7064.0107},{"date":"2023-10-19","close":6932.5874},{"date":"2023-10-20","close":6954.4912},{"date":"2023-10-23","close":7031.1543},{"date":"2023-10-24","close":7118.771},{"date":"2023-10-25","close":7233.7661},{"date":"2023-10-26","close":7047.583},{"date":"2023-10-27","close":7151.626},{"date":"2023-10-30","close":7294.002},{"date":"2023-10-31","close":7113.2949},{"date":"2023-11-01","close":7162.5791},{"date":"2023-11-02","close":7184.4824},{"date":"2023-11-03","close":7157.1025},{"date":"2023-11-06","close":7151.626},{"date":"2023-11-07","close":7239.2417},{"date":"2023-11-08","close":7239.2417},{"date":"2023-11-09","close":7277.5742},{"date":"2023-11-10","close":7173.5308},{"date":"2023-11-13","close":7195.4341},{"date":"2023-11-14","close":7206.3862},{"date":"2023-11-15","close":7337.8091},{"date":"2023-11-16","close":7332.3335},{"date":"2023-11-17","close":7348.7617},{"date":"2023-11-20","close":7469.2334},{"date":"2023-11-21","close":7447.3291},{"date":"2023-11-22","close":7496.6133},{"date":"2023-11-23","close":7425.4253},{"date":"2023-11-24","close":7441.8525},{"date":"2023-11-27","close":7863.5039},{"date":"2023-11-28","close":7644.4644},{"date":"2023-11-29","close":7228.2905},{"date":"2023-11-30","close":7255.6704},{"date":"2023-12-01","close":7189.958},{"date":"2023-12-04","close":7189.958},{"date":"2023-12-05","close":7200.9102},{"date":"2023-12-06","close":7146.1499},{"date":"2023-12-07","close":7118.771},{"date":"2023-12-08","close":7080.4385},{"date":"2023-12-11","close":7091.3906},{"date":"2023-12-12","close":7096.8672},{"date":"2023-12-13","close":7064.0107},{"date":"2023-12-14","close":7096.8672},{"date":"2023-12-15","close":7135.1982},{"date":"2023-12-18","close":7244.7178},{"date":"2023-12-19","close":7173.5308},{"date":"2023-12-20","close":7184.4824},{"date":"2023-12-21","close":7189.958},{"date":"2023-12-22","close":7146.1499},{"date":"2023-12-26","close":7266.6221},{"date":"2023-12-27","close":7323.5259},{"date":"2023-12-28","close":7351.9775},{"date":"2024-01-02","close":7283.6929},{"date":"2024-01-03","close":7272.3125},{"date":"2024-01-04","close":7300.7642},{"date":"2024-01-05","close":7260.9316},{"date":"2024-01-08","close":7260.9316},{"date":"2024-01-09","close":7260.9316},{"date":"2024-01-10","close":7266.6221},{"date":"2024-01-11","close":7306.4541},{"date":"2024-01-12","close":7232.479},{"date":"2024-01-15","close":7186.9565},{"date":"2024-01-16","close":7101.6006},{"date":"2024-01-17","close":7010.5547},{"date":"2024-01-18","close":6976.4121},{"date":"2024-01-19","close":7033.3159},{"date":"2024-01-22","close":7004.8643},{"date":"2024-01-23","close":7027.6255},{"date":"2024-01-24","close":7010.5547},{"date":"2024-01-25","close":7004.8643},{"date":"2024-01-26","close":7101.6006},{"date":"2024-01-29","close":7545.4507},{"date":"2024-01-30","close":7562.522},{"date":"2024-01-31","close":7454.4048},{"date":"2024-02-01","close":7670.6392},{"date":"2024-02-02","close":7716.1621},{"date":"2024-02-05","close":7966.5396},{"date":"2024-02-06","close":7824.2803},{"date":"2024-02-07","close":7903.9448},{"date":"2024-02-08","close":7790.1377},{"date":"2024-02-13","close":7733.2329},{"date":"2024-02-14","close":7647.8779},{"date":"2024-02-15","close":7568.2124},{"date":"2024-02-16","close":7755.9951},{"date":"2024-02-19","close":8023.4434},{"date":"2024-02-20","close":7938.0869},{"date":"2024-02-21","close":7824.2803},{"date":"2024-02-22","close":7818.5894},{"date":"2024-02-23","close":7972.229},{"date":"2024-02-26","close":7682.02},{"date":"2024-02-27","close":7568.2124},{"date":"2024-02-28","close":7534.0698},{"date":"2024-02-29","close":7596.6641},{"date":"2024-03-04","close":7534.0698},{"date":"2024-03-05","close":7482.8564},{"date":"2024-03-06","close":7334.9062},{"date":"2024-03-07","close":7380.4297},{"date":"2024-03-08","close":7386.1201},{"date":"2024-03-11","close":7414.5718},{"date":"2024-03-12","close":7317.8354},{"date":"2024-03-13","close":7357.668},{"date":"2024-03-14","close":7386.1201},{"date":"2024-03-15","close":7391.8105},{"date":"2024-03-18","close":7340.5967},{"date":"2024-03-19","close":7465.7856},{"date":"2024-03-20","close":7670.6392},{"date":"2024-03-21","close":7738.9238},{"date":"2024-03-22","close":7687.71},{"date":"2024-03-25","close":7505.6182},{"date":"2024-03-26","close":7579.5933},{"date":"2024-03-27","close":7636.4971},{"date":"2024-03-28","close":7602.3545},{"date":"2024-03-29","close":7465.7856},{"date":"2024-04-01","close":7505.6182},{"date":"2024-04-02","close":7357.668},{"date":"2024-04-03","close":7425.9521},{"date":"2024-04-04","close":7454.4048},{"date":"2024-04-05","close":7482.8564},{"date":"2024-04-08","close":7386.1201},{"date":"2024-04-09","close":7471.4756},{"date":"2024-04-11","close":7562.522},{"date":"2024-04-12","close":7670.6392},{"date":"2024-04-15","close":7596.6641},{"date":"2024-04-16","close":7602.3545},{"date":"2024-04-17","close":7773.0664},{"date":"2024-04-18","close":7875.4927},{"date":"2024-04-19","close":7818.5894},{"date":"2024-04-22","close":7921.0166},{"date":"2024-04-23","close":7909.6357},{"date":"2024-04-24","close":7875.4927},{"date":"2024-04-25","close":7909.6357},{"date":"2024-04-26","close":7977.9204},{"date":"2024-04-29","close":7972.229},{"date":"2024-04-30","close":7966.5396},{"date":"2024-05-02","close":7881.1831},{"date":"2024-05-03","close":7847.0415},{"date":"2024-05-07","close":7852.731},{"date":"2024-05-08","close":7864.1118},{"date":"2024-05-09","close":7852.731},{"date":"2024-05-10","close":7966.5396},{"date":"2024-05-13","close":8000.6812},{"date":"2024-05-14","close":7733.2329},{"date":"2024-05-16","close":7699.0913},{"date":"2024-05-17","close":7636.4971},{"date":"2024-05-20","close":7659.2588},{"date":"2024-05-21","close":7579.5933},{"date":"2024-05-22","close":7545.4507},{"date":"2024-05-23","close":7437.3335},{"date":"2024-05-24","close":7471.4756},{"date":"2024-05-27","close":7346.2876},{"date":"2024-05-28","close":7465.7856},{"date":"2024-05-29","close":7477.166},{"date":"2024-05-30","close":7488.5469},{"date":"2024-05-31","close":7465.7856},{"date":"2024-06-03","close":7471.4756},{"date":"2024-06-04","close":7465.7856},{"date":"2024-06-05","close":7545.4507},{"date":"2024-06-07","close":7460.0952},{"date":"2024-06-10","close":7471.4756},{"date":"2024-06-11","close":7408.8813},{"date":"2024-06-12","close":7391.8105},{"date":"2024-06-13","close":7334.9062},{"date":"2024-06-14","close":7317.8354},{"date":"2024-06-17","close":7289.3833},{"date":"2024-06-18","close":7272.3125},{"date":"2024-06-19","close":7260.9316},{"date":"2024-06-20","close":7238.1694},{"date":"2024-06-21","close":7158.5049},{"date":"2024-06-24","close":7141.4331},{"date":"2024-06-25","close":7067.4585},{"date":"2024-06-26","close":7198.3374},{"date":"2024-06-27","close":7039.0063},{"date":"2024-06-28","close":7061.7686},{"date":"2024-07-01","close":7027.6255},{"date":"2024-07-02","close":7073.1489},{"date":"2024-07-03","close":6965.0317},{"date":"2024-07-04","close":6947.96},{"date":"2024-07-05","close":6930.8892},{"date":"2024-07-08","close":6811.3911},{"date":"2024-07-09","close":6782.939},{"date":"2024-07-10","close":6748.7969},{"date":"2024-07-11","close":6828.4619},{"date":"2024-07-12","close":6896.7471},{"date":"2024-07-15","close":6993.4839},{"date":"2024-07-16","close":6987.793},{"date":"2024-07-17","close":6748.7969},{"date":"2024-07-18","close":7084.5298},{"date":"2024-07-19","close":7112.9814},{"date":"2024-07-22","close":7004.8643},{"date":"2024-07-23","close":6885.3662},{"date":"2024-07-24","close":6828.4619},{"date":"2024-07-25","close":6788.6294},{"date":"2024-07-26","close":6794.3198},{"date":"2024-07-29","close":6771.5586},{"date":"2024-07-30","close":6652.0601},{"date":"2024-07-31","close":6674.8223},{"date":"2024-08-01","close":6856.9136},{"date":"2024-08-02","close":6908.1274},{"date":"2024-08-05","close":6230.9722},{"date":"2024-08-06","close":6418.7549},{"date":"2024-08-07","close":6691.8931},{"date":"2024-08-08","close":6788.6294},{"date":"2024-08-09","close":6800.0107},{"date":"2024-08-12","close":6691.8931},{"date":"2024-08-13","close":6748.7969},{"date":"2024-08-14","close":6765.8682},{"date":"2024-08-16","close":6760.1772},{"date":"2024-08-19","close":6600.8467},{"date":"2024-08-20","close":6720.3447},{"date":"2024-08-21","close":6731.7256},{"date":"2024-08-22","close":6606.5376},{"date":"2024-08-23","close":6600.8467},{"date":"2024-08-26","close":6504.1104},{"date":"2024-08-27","close":6561.0142},{"date":"2024-08-28","close":6714.6543},{"date":"2024-08-29","close":6652.0601},{"date":"2024-08-30","close":6669.1313},{"date":"2024-09-02","close":7147.1235},{"date":"2024-09-03","close":7369.0488},{"date":"2024-09-04","close":7374.7397},{"date":"2024-09-05","close":7369.0488},{"date":"2024-09-06","close":7374.7397},{"date":"2024-09-09","close":7374.7397},{"date":"2024-09-10","close":7374.7397},{"date":"2024-09-11","close":7425.9521},{"date":"2024-09-12","close":7374.7397},{"date":"2024-09-13","close":7369.0488},{"date":"2024-09-19","close":7425.9521},{"date":"2024-09-20","close":7477.166},{"date":"2024-09-23","close":7425.9521},{"date":"2024-09-24","close":7511.3086},{"date":"2024-09-25","close":7414.5718},{"date":"2024-09-26","close":7460.0952},{"date":"2024-09-27","close":7465.7856},{"date":"2024-09-30","close":7437.3335},{"date":"2024-10-02","close":7397.501},{"date":"2024-10-04","close":7539.7607},{"date":"2024-10-07","close":7676.3296},{"date":"2024-10-08","close":7784.4468},{"date":"2024-10-10","close":7761.6855},{"date":"2024-10-11","close":7812.8989},{"date":"2024-10-14","close":7869.8027},{"date":"2024-10-15","close":7932.397},{"date":"2024-10-16","close":7955.1587},{"date":"2024-10-17","close":7955.1587},{"date":"2024-10-18","close":7824.2803},{"date":"2024-10-21","close":7835.6606},{"date":"2024-10-22","close":7738.9238},{"date":"2024-10-23","close":7710.4717},{"date":"2024-10-24","close":7687.71},{"date":"2024-10-25","close":7408.8813},{"date":"2024-10-28","close":7431.6426},{"date":"2024-10-29","close":7460.0952},{"date":"2024-10-30","close":7579.5933},{"date":"2024-10-31","close":7585.2837},{"date":"2024-11-01","close":7659.2588},{"date":"2024-11-04","close":8535.5781},{"date":"2024-11-05","close":8438.8408},{"date":"2024-11-06","close":8455.9121},{"date":"2024-11-07","close":8381.9385},{"date":"2024-11-08","close":8501.4365},{"date":"2024-11-11","close":8279.5107},{"date":"2024-11-12","close":8188.4648},{"date":"2024-11-13","close":8000.6812},{"date":"2024-11-14","close":8023.4434},{"date":"2024-11-15","close":8262.4395},{"date":"2024-11-18","close":8268.1299},{"date":"2024-11-19","close":8336.4141},{"date":"2024-11-20","close":8410.3896},{"date":"2024-11-21","close":8478.6738},{"date":"2024-11-22","close":8638.0049},{"date":"2024-11-25","close":8649.3857},{"date":"2024-11-26","close":8689.2178},{"date":"2024-11-27","close":8763.1934},{"date":"2024-11-28","close":8854.2393},{"date":"2024-11-29","close":8825.7871},{"date":"2024-12-02","close":8820.0967},{"date":"2024-12-03","close":8928.2139},{"date":"2024-12-04","close":8933.9053},{"date":"2024-12-05","close":9024.9512},{"date":"2024-12-06","close":9019.2607},{"date":"2024-12-09","close":8831.4775},{"date":"2024-12-10","close":8990.8076},{"date":"2024-12-11","close":9189.9727},{"date":"2024-12-12","close":9417.5879},{"date":"2024-12-13","close":9457.4209},{"date":"2024-12-16","close":9457.4209},{"date":"2024-12-17","close":9485.8711},{"date":"2024-12-18","close":9446.04},{"date":"2024-12-19","close":9457.4209},{"date":"2024-12-20","close":9451.7295},{"date":"2024-12-23","close":9451.7295},{"date":"2024-12-24","close":9468.8008},{"date":"2024-12-26","close":9497.252},{"date":"2024-12-27","close":9767.0947},{"date":"2024-12-30","close":9749.4971},{"date":"2025-01-02","close":9743.6299},{"date":"2025-01-03","close":9409.2607},{"date":"2025-01-06","close":9626.3076},{"date":"2025-01-07","close":9508.9854},{"date":"2025-01-08","close":9497.2529},{"date":"2025-01-09","close":9462.0566},{"date":"2025-01-10","close":9362.332},{"date":"2025-01-13","close":9526.583},{"date":"2025-01-14","close":9591.1104},{"date":"2025-01-15","close":9567.6465},{"date":"2025-01-16","close":9520.7178},{"date":"2025-01-17","close":9696.7012},{"date":"2025-01-20","close":9761.2285},{"date":"2025-01-21","close":9761.2285},{"date":"2025-01-22","close":9749.4971},{"date":"2025-01-23","close":9737.7646},{"date":"2025-01-24","close":9708.4336},{"date":"2025-01-31","close":9720.166},{"date":"2025-02-03","close":9708.4336},{"date":"2025-02-04","close":9602.8428},{"date":"2025-02-05","close":9221.5449},{"date":"2025-02-06","close":9157.0176},{"date":"2025-02-07","close":9157.0176},{"date":"2025-02-10","close":8799.1846},{"date":"2025-02-11","close":8840.248},{"date":"2025-02-12","close":8822.6484},{"date":"2025-02-13","close":8816.7822},{"date":"2025-02-14","close":8816.7822},{"date":"2025-02-17","close":8799.1846},{"date":"2025-02-18","close":8799.1846},{"date":"2025-02-19","close":8887.1768},{"date":"2025-02-20","close":8975.168},{"date":"2025-02-21","close":9092.4902},{"date":"2025-02-24","close":9151.1523},{"date":"2025-02-25","close":9033.8291},{"date":"2025-02-26","close":9092.4902},{"date":"2025-02-27","close":9274.3408},{"date":"2025-02-28","close":9221.5449},{"date":"2025-03-04","close":9045.5615},{"date":"2025-03-05","close":9104.2227},{"date":"2025-03-06","close":9268.4736},{"date":"2025-03-07","close":9514.8506},{"date":"2025-03-10","close":9327.1357},{"date":"2025-03-11","close":9168.75},{"date":"2025-03-12","close":9215.6787},{"date":"2025-03-13","close":9297.8047},{"date":"2025-03-14","close":9485.5205},{"date":"2025-03-17","close":9467.9219},{"date":"2025-03-18","close":9415.127},{"date":"2025-03-19","close":9409.2607},{"date":"2025-03-20","close":9403.3945},{"date":"2025-03-21","close":9503.1191},{"date":"2025-03-24","close":9544.1816},{"date":"2025-03-25","close":9479.6543},{"date":"2025-03-26","close":9503.1191},{"date":"2025-03-27","close":9362.332},{"date":"2025-03-28","close":9198.0811},{"date":"2025-03-31","close":9063.1602},{"date":"2025-04-01","close":9115.9541},{"date":"2025-04-02","close":9157.0176},{"date":"2025-04-03","close":9092.4902},{"date":"2025-04-04","close":8928.2393},{"date":"2025-04-07","close":8722.9248},{"date":"2025-04-08","close":8746.3887},{"date":"2025-04-09","close":8500.0117},{"date":"2025-04-10","close":8834.3809},{"date":"2025-04-11","close":9080.7578},{"date":"2025-04-14","close":9250.876},{"date":"2025-04-15","close":9356.4658},{"date":"2025-04-16","close":9262.6084},{"date":"2025-04-17","close":9168.75},{"date":"2025-04-18","close":9491.3867},{"date":"2025-04-21","close":9538.3164},{"date":"2025-04-22","close":9679.1025},{"date":"2025-04-23","close":9960.6768},{"date":"2025-04-24","close":9972.4092},{"date":"2025-04-25","close":9849.2207},{"date":"2025-04-28","close":9720.166},{"date":"2025-04-29","close":9714.2988},{"date":"2025-04-30","close":9415.127},{"date":"2025-05-02","close":9063.1602},{"date":"2025-05-07","close":8951.7041},{"date":"2025-05-08","close":9268.4736},{"date":"2025-05-09","close":9291.9385},{"date":"2025-05-12","close":9638.04},{"date":"2025-05-13","close":9532.4492},{"date":"2025-05-14","close":9479.6543},{"date":"2025-05-15","close":9479.6543},{"date":"2025-05-16","close":9479.6543},{"date":"2025-05-19","close":9438.5918},{"date":"2025-05-20","close":9855.0859},{"date":"2025-05-21","close":10025.2031},{"date":"2025-05-22","close":9814.0234},{"date":"2025-05-23","close":9825.7559},{"date":"2025-05-26","close":9796.4258},{"date":"2025-05-27","close":9860.9531},{"date":"2025-05-28","close":9825.7559},{"date":"2025-05-29","close":9972.4092},{"date":"2025-05-30","close":9972.4092},{"date":"2025-06-02","close":9802.291},{"date":"2025-06-04","close":9943.0781},{"date":"2025-06-05","close":9954.8105},{"date":"2025-06-09","close":10218.7861},{"date":"2025-06-10","close":10142.5264},{"date":"2025-06-11","close":10160.125},{"date":"2025-06-12","close":10406.502},{"date":"2025-06-13","close":10001.7393},{"date":"2025-06-16","close":10031.0703},{"date":"2025-06-17","close":9796.4258},{"date":"2025-06-18","close":9814.0234},{"date":"2025-06-19","close":9855.0859},{"date":"2025-06-20","close":9462.0566},{"date":"2025-06-23","close":9491.3867},{"date":"2025-06-24","close":9467.9219},{"date":"2025-06-25","close":9550.0488},{"date":"2025-06-26","close":9385.7969},{"date":"2025-06-27","close":9462.0566},{"date":"2025-06-30","close":9221.5449},{"date":"2025-07-01","close":9350.6006},{"date":"2025-07-02","close":9391.6621},{"date":"2025-07-03","close":9679.1025},{"date":"2025-07-04","close":9567.6465},{"date":"2025-07-07","close":9567.6465},{"date":"2025-07-08","close":9579.3789},{"date":"2025-07-09","close":10559.0215},{"date":"2025-07-10","close":10711.54},{"date":"2025-07-11","close":10998.9805},{"date":"2025-07-14","close":11004.8467},{"date":"2025-07-15","close":11045.9102},{"date":"2025-07-16","close":11004.8467},{"date":"2025-07-17","close":10459.2979},{"date":"2025-07-18","close":10165.9912},{"date":"2025-07-21","close":10341.9746},{"date":"2025-07-22","close":10242.251},{"date":"2025-07-23","close":10406.502},{"date":"2025-07-24","close":10165.9912},{"date":"2025-07-25","close":10259.8496},{"date":"2025-07-28","close":9679.1025},{"date":"2025-07-29","close":9661.5049},{"date":"2025-07-30","close":9679.1025},{"date":"2025-07-31","close":9860.9531},{"date":"2025-08-01","close":9198.0811},{"date":"2025-08-04","close":9268.4736},{"date":"2025-08-05","close":9174.6162},{"date":"2025-08-06","close":9286.0723},{"date":"2025-08-07","close":9215.6787},{"date":"2025-08-08","close":9327.1357},{"date":"2025-08-11","close":9473.7891},{"date":"2025-08-12","close":9309.5371},{"date":"2025-08-13","close":8992.7656},{"date":"2025-08-14","close":9356.4658},{"date":"2025-08-18","close":8922.373},{"date":"2025-08-19","close":8893.042},{"date":"2025-08-20","close":8799.1846},{"date":"2025-08-21","close":9086.625},{"date":"2025-08-22","close":9174.6162},{"date":"2025-08-25","close":9151.1523},{"date":"2025-08-26","close":9151.1523},{"date":"2025-08-27","close":9162.8838},{"date":"2025-08-28","close":9268.4736},{"date":"2025-08-29","close":9186.3486},{"date":"2025-09-01","close":9016.6104},{"date":"2025-09-02","close":9198.0811},{"date":"2025-09-03","close":9180.4824},{"date":"2025-09-04","close":9121.8213},{"date":"2025-09-05","close":9268.4736},{"date":"2025-09-08","close":9485.5205},{"date":"2025-09-09","close":9497.2529},{"date":"2025-09-10","close":9591.1104},{"date":"2025-09-11","close":9972.4092},{"date":"2025-09-12","close":9761.2285},{"date":"2025-09-15","close":9855.0859},{"date":"2025-09-16","close":9860.9531},{"date":"2025-09-17","close":9661.5049},{"date":"2025-09-18","close":9667.3701},{"date":"2025-09-19","close":16700.0},{"date":"2025-09-22","close":9555.9141},{"date":"2025-09-23","close":9585.2451},{"date":"2025-09-24","close":9444.458},{"date":"2025-09-25","close":9385.7969},{"date":"2025-09-26","close":9333.002},{"date":"2025-09-29","close":9303.6709},{"date":"2025-09-30","close":9215.6787},{"date":"2025-10-01","close":9127.6875},{"date":"2025-10-02","close":9186.3486},{"date":"2025-10-10","close":9092.4902},{"date":"2025-10-13","close":9063.1602},{"date":"2025-10-14","close":9033.8291},{"date":"2025-10-15","close":9110.0889},{"date":"2025-10-16","close":9022.0967},{"date":"2025-10-17","close":8863.7119},{"date":"2025-10-20","close":8769.8535},{"date":"2025-10-21","close":8869.5771},{"date":"2025-10-22","close":8904.7744},{"date":"2025-10-23","close":8904.7744},{"date":"2025-10-24","close":8851.9795},{"date":"2025-10-27","close":8928.2393},{"date":"2025-10-28","close":8945.8369},{"date":"2025-10-29","close":8799.1846},{"date":"2025-10-30","close":8646.665},{"date":"2025-10-31","close":8646.665},{"date":"2025-11-03","close":8664.2637},{"date":"2025-11-04","close":8640.7998},{"date":"2025-11-05","close":8623.2002},{"date":"2025-11-06","close":8564.54},{"date":"2025-11-07","close":8611.4688},{"date":"2025-11-10","close":8611.4688},{"date":"2025-11-11","close":8564.54},{"date":"2025-11-12","close":8693.5938},{"date":"2025-11-13","close":8693.5938},{"date":"2025-11-14","close":8898.9082},{"date":"2025-11-17","close":9168.75},{"date":"2025-11-18","close":8945.8369},{"date":"2025-11-19","close":8922.373},{"date":"2025-11-20","close":9098.3564},{"date":"2025-11-21","close":8998.6328},{"date":"2025-11-24","close":9315.4023},{"date":"2025-11-25","close":9315.4023},{"date":"2025-11-26","close":9491.3867},{"date":"2025-11-27","close":9444.458},{"date":"2025-11-28","close":9638.04},{"date":"2025-12-01","close":9708.4336},{"date":"2025-12-02","close":9638.04},{"date":"2025-12-03","close":9679.1025},{"date":"2025-12-04","close":9696.7012},{"date":"2025-12-05","close":9884.417},{"date":"2025-12-08","close":9943.0781},{"date":"2025-12-09","close":9954.8105},{"date":"2025-12-10","close":9943.0781},{"date":"2025-12-11","close":9984.1416},{"date":"2025-12-12","close":10365.4395},{"date":"2025-12-15","close":10529.6904},{"date":"2025-12-16","close":10647.0137},{"date":"2025-12-17","close":10822.9961},{"date":"2025-12-18","close":10559.001},{"date":"2025-12-19","close":10825.7305},{"date":"2025-12-22","close":11422.9727},{"date":"2025-12-23","close":12060.8027},{"date":"2025-12-24","close":11654.9102},{"date":"2025-12-26","close":11480.957},{"date":"2025-12-29","close":11421.4697},{"date":"2025-12-30","close":11463.1104},{"date":"2026-01-02","close":11659.416},{"date":"2026-01-05","close":11347.5889},{"date":"2026-01-06","close":10922.5488},{"date":"2026-01-07","close":10517.2783},{"date":"2026-01-08","close":10448.085},{"date":"2026-01-09","close":10705.0859},{"date":"2026-01-12","close":10784.1641},{"date":"2026-01-13","close":10705.0859},{"date":"2026-01-14","close":10764.3945},{"date":"2026-01-15","close":10892.8945},{"date":"2026-01-16","close":10586.4707},{"date":"2026-01-19","close":10540.0},{"date":"2026-01-20","close":10537.0469},{"date":"2026-01-21","close":10398.6621},{"date":"2026-01-22","close":10131.7764},{"date":"2026-01-23","close":10319.585},{"date":"2026-01-26","close":10398.6621},{"date":"2026-01-27","close":10398.6621},{"date":"2026-01-28","close":10408.5469},{"date":"2026-01-29","close":10240.5078},{"date":"2026-01-30","close":10359.123},{"date":"2026-02-02","close":10369.0078},{"date":"2026-02-03","close":10695.2021},{"date":"2026-02-04","close":11179.5498},{"date":"2026-02-05","close":12306.4014},{"date":"2026-02-06","close":12869.8271},{"date":"2026-02-09","close":13334.4062},{"date":"2026-02-10","close":13354.1748},{"date":"2026-02-11","close":12998.3271},{"date":"2026-02-12","close":13176.251},{"date":"2026-02-13","close":13492.5605},{"date":"2026-02-19","close":13215.79},{"date":"2026-02-20","close":13205.9053},{"date":"2026-02-23","close":13077.4043},{"date":"2026-02-24","close":12691.9033},{"date":"2026-02-25","close":12701.7881},{"date":"2026-02-26","close":12682.0186},{"date":"2026-02-27","close":12731.4414},{"date":"2026-03-03","close":11970.3232},{"date":"2026-03-04","close":10497.5088},{"date":"2026-03-05","close":11110.3574},{"date":"2026-03-06","close":10962.0879},{"date":"2026-03-09","close":10626.0088},{"date":"2026-03-10","close":10714.9707},{"date":"2026-03-11","close":11140.0117},{"date":"2026-03-12","close":11624.3594},{"date":"2026-03-13","close":11495.8594},{"date":"2026-03-16","close":11515.6289},{"date":"2026-03-17","close":11841.8223},{"date":"2026-03-18","close":11762.7451},{"date":"2026-03-19","close":11347.5889},{"date":"2026-03-20","close":11871.4766},{"date":"2026-03-23","close":11199.3193},{"date":"2026-03-24","close":11130.127},{"date":"2026-03-25","close":11060.9346},{"date":"2026-03-26","close":10576.5859},{"date":"2026-03-27","close":10408.5469},{"date":"2026-03-30","close":10467.8545},{"date":"2026-03-31","close":10062.584},{"date":"2026-04-01","close":10507.3936},{"date":"2026-04-02","close":9924.1982},{"date":"2026-04-03","close":10840.0},{"date":"2026-04-06","close":10329.4697},{"date":"2026-04-07","close":10457.9697},{"date":"2026-04-08","close":11199.3193},{"date":"2026-04-09","close":11574.9365},{"date":"2026-04-10","close":12009.8613},{"date":"2026-04-13","close":12355.8242},{"date":"2026-04-14","close":11999.9766},{"date":"2026-04-15","close":11762.7451},{"date":"2026-04-16","close":11446.4355},{"date":"2026-04-17","close":11268.5117},{"date":"2026-04-20","close":11466.2051},{"date":"2026-04-21","close":11535.3975},{"date":"2026-04-22","close":11308.0508},{"date":"2026-04-23","close":11140.0117},{"date":"2026-04-24","close":11456.3203},{"date":"2026-04-27","close":12474.4404},{"date":"2026-04-28","close":12790.75},{"date":"2026-04-29","close":13393.7139},{"date":"2026-04-30","close":12513.9795},{"date":"2026-05-04","close":12266.8623},{"date":"2026-05-06","close":12256.9775},{"date":"2026-05-07","close":11990.0918},{"date":"2026-05-08","close":11555.167},{"date":"2026-05-11","close":11248.7432},{"date":"2026-05-12","close":11219.0889},{"date":"2026-05-13","close":11070.8184},{"date":"2026-05-14","close":11169.665},{"date":"2026-05-15","close":10912.6641},{"date":"2026-05-18","close":10527.1621},{"date":"2026-05-19","close":10200.9688},{"date":"2026-05-20","close":10032.9297},{"date":"2026-05-21","close":9855.0059},{"date":"2026-05-22","close":10072.4678},{"date":"2026-05-26","close":9884.6592},{"date":"2026-05-27","close":9538.6963},{"date":"2026-05-28","close":9222.3877},{"date":"2026-05-29","close":9064.2324},{"date":"2026-06-01","close":8698.501},{"date":"2026-06-02","close":8401.9609},{"date":"2026-06-04","close":8322.8838},{"date":"2026-06-05","close":8075.7671},{"date":"2026-06-08","close":7769.3423},{"date":"2026-06-09","close":7848.4199},{"date":"2026-06-10","close":7868.189},{"date":"2026-06-11","close":8144.9595},{"date":"2026-06-12","close":8678.7314},{"date":"2026-06-15","close":8836.8857},{"date":"2026-06-16","close":8619.4229},{"date":"2026-06-17","close":8896.1934},{"date":"2026-06-18","close":8688.6162},{"date":"2026-06-19","close":8332.7686},{"date":"2026-06-22","close":8174.6138},{"date":"2026-06-23","close":7927.4971},{"date":"2026-06-24","close":8115.3057},{"date":"2026-06-25","close":7779.2271},{"date":"2026-06-26","close":7512.3413},{"date":"2026-06-29","close":8085.6514},{"date":"2026-06-30","close":7897.8433},{"date":"2026-07-01","close":7591.4185},{"date":"2026-07-02","close":7571.6494},{"date":"2026-07-03","close":7828.6504},{"date":"2026-07-06","close":7828.6504},{"date":"2026-07-07","close":7868.189},{"date":"2026-07-08","close":7660.6113},{"date":"2026-07-09","close":7423.3794},{"date":"2026-07-10","close":7492.5718},{"date":"2026-07-13","close":7393.7256},{"date":"2026-07-14","close":7245.4556},{"date":"2026-07-15","close":7255.3403},{"date":"2026-07-16","close":7136.7241},{"date":"2026-07-20","close":6998.3389},{"date":"2026-07-21","close":7186.1475},{"date":"2026-07-22","close":7373.9561},{"date":"2026-07-23","close":7769.3423},{"date":"2026-07-24","close":7601.3032},{"date":"2026-07-27","close":7779.2271},{"date":"2026-07-28","close":7443.1489},{"date":"2026-07-29","close":7304.7637},{"date":"2026-07-30","close":7522.2261},{"date":"2026-07-31","close":7907.7275},{"date":"2026-08-03","close":7838.5352},{"date":"2026-08-04","close":8006.5742},{"date":"2026-08-05","close":8174.6138},{"date":"2026-08-06","close":8253.6904},{"date":"2026-08-07","close":8283.3447},{"date":"2026-08-10","close":8451.3838},{"date":"2026-08-11","close":8629.3076},{"date":"2026-08-12","close":8619.4229},{"date":"2026-08-13","close":8411.8457},{"date":"2026-08-14","close":8579.8848},{"date":"2026-08-18","close":8154.8442},{"date":"2026-08-19","close":7976.9204},{"date":"2026-08-20","close":7719.9189},{"date":"2026-08-21","close":7453.0332},{"date":"2026-08-24","close":7690.2651},{"date":"2026-08-25","close":7957.1509},{"date":"2026-08-26","close":7967.0356},{"date":"2026-08-27","close":8233.9219},{"date":"2026-08-28","close":8322.8838},{"date":"2026-08-31","close":8441.499},{"date":"2026-09-01","close":8570.0},{"date":"2026-09-02","close":8590.0},{"date":"2026-09-03","close":8650.0},{"date":"2026-09-04","close":8670.0},{"date":"2026-09-07","close":8550.0},{"date":"2026-09-08","close":8610.0},{"date":"2026-09-09","close":8700.0},{"date":"2026-09-10","close":8650.0},{"date":"2026-09-11","close":8790.0},{"date":"2026-09-14","close":8430.0},{"date":"2026-09-15","close":8500.0},{"date":"2026-09-16","close":8250.0},{"date":"2026-09-17","close":8510.0},{"date":"2026-09-18","close":8240.0},{"date":"2026-09-21","close":8120.0},{"date":"2026-09-22","close":8040.0},{"date":"2026-09-23","close":7870.0},{"date":"2026-09-28","close":7990.0},{"date":"2026-09-29","close":8000.0},{"date":"2026-09-30","close":7900.0},{"date":"2026-10-01","close":8900.0},{"date":"2026-10-02","close":8860.0},{"date":"2026-10-06","close":9280.0},{"date":"2026-10-07","close":9130.0},{"date":"2026-10-08","close":8740.0},{"date":"2026-10-12","close":8500.0},{"date":"2026-10-13","close":8610.0},{"date":"2026-10-14","close":10080.0},{"date":"2026-10-15","close":10940.0},{"date":"2026-10-16","close":10840.0},{"date":"2026-10-19","close":10540.0},{"date":"2026-10-20","close":9630.0},{"date":"2026-10-21","close":9710.0},{"date":"2026-10-22","close":9180.0},{"date":"2026-10-23","close":8880.0}],"chart_data":[{"date":"2024-10-23","open":7665,"high":7824,"low":7654,"close":7710,"volume":10054,"rsi_14":65.0,"sma_20":13488.5,"sma_60":12576.33,"sma_120":12768.58},{"date":"2024-10-24","open":7796,"high":7824,"low":7483,"close":7688,"volume":32075,"rsi_14":66.24,"sma_20":13511.5,"sma_60":12599.83,"sma_120":12765.83},{"date":"2024-10-25","open":7682,"high":7767,"low":7278,"close":7409,"volume":40537,"rsi_14":43.65,"sma_20":13502.5,"sma_60":12616.83,"sma_120":12758.5},{"date":"2024-10-28","open":7454,"high":7568,"low":7278,"close":7432,"volume":26317,"rsi_14":36.65,"sma_20":13504.0,"sma_60":12635.67,"sma_120":12750.5},{"date":"2024-10-29","open":7369,"high":7540,"low":7369,"close":7460,"volume":15943,"rsi_14":30.61,"sma_20":13504.0,"sma_60":12655.17,"sma_120":12743.0},{"date":"2024-10-30","open":7551,"high":7648,"low":7477,"close":7580,"volume":18101,"rsi_14":40.24,"sma_20":13514.0,"sma_60":12678.83,"sma_120":12737.33},{"date":"2024-10-31","open":7540,"high":7659,"low":7454,"close":7585,"volume":30143,"rsi_14":37.18,"sma_20":13527.0,"sma_60":12706.17,"sma_120":12733.0},{"date":"2024-11-01","open":7676,"high":7796,"low":7574,"close":7659,"volume":72538,"rsi_14":38.36,"sma_20":13550.0,"sma_60":12735.0,"sma_120":12730.25},{"date":"2024-11-04","open":8365,"high":8991,"low":8103,"close":8536,"volume":575319,"rsi_14":67.55,"sma_20":13637.5,"sma_60":12784.17,"sma_120":12740.25},{"date":"2024-11-05","open":8530,"high":8536,"low":8183,"close":8439,"volume":96960,"rsi_14":63.49,"sma_20":13704.5,"sma_60":12829.0,"sma_120":12748.67},{"date":"2024-11-06","open":8359,"high":8456,"low":8297,"close":8456,"volume":43567,"rsi_14":63.84,"sma_20":13763.5,"sma_60":12894.17,"sma_120":12757.5},{"date":"2024-11-07","open":8427,"high":8450,"low":8251,"close":8382,"volume":44536,"rsi_14":65.91,"sma_20":13818.0,"sma_60":12951.67,"sma_120":12763.58},{"date":"2024-11-08","open":8382,"high":8519,"low":8365,"close":8501,"volume":19969,"rsi_14":67.89,"sma_20":13878.5,"sma_60":13004.67,"sma_120":12770.92},{"date":"2024-11-11","open":8536,"high":8581,"low":8137,"close":8280,"volume":60647,"rsi_14":63.61,"sma_20":13914.5,"sma_60":13048.33,"sma_120":12778.92},{"date":"2024-11-12","open":8274,"high":8336,"low":8023,"close":8188,"volume":58992,"rsi_14":61.67,"sma_20":13937.0,"sma_60":13089.0,"sma_120":12786.08},{"date":"2024-11-13","open":8177,"high":8183,"low":7944,"close":8001,"volume":44555,"rsi_14":57.07,"sma_20":13941.0,"sma_60":13127.33,"sma_120":12791.42},{"date":"2024-11-14","open":8046,"high":8080,"low":7602,"close":8023,"volume":50839,"rsi_14":65.7,"sma_20":13947.0,"sma_60":13164.67,"sma_120":12796.75},{"date":"2024-11-15","open":7984,"high":8274,"low":7887,"close":8262,"volume":36933,"rsi_14":69.11,"sma_20":13985.5,"sma_60":13208.5,"sma_120":12806.75},{"date":"2024-11-18","open":8262,"high":8268,"low":8114,"close":8268,"volume":25452,"rsi_14":68.78,"sma_20":14023.5,"sma_60":13252.67,"sma_120":12817.33},{"date":"2024-11-19","open":8268,"high":8365,"low":8234,"close":8336,"volume":17358,"rsi_14":68.02,"sma_20":14076.0,"sma_60":13303.5,"sma_120":12830.5},{"date":"2024-11-20","open":8336,"high":8416,"low":8280,"close":8410,"volume":8403,"rsi_14":69.03,"sma_20":14137.5,"sma_60":13353.0,"sma_120":12844.25},{"date":"2024-11-21","open":8422,"high":8501,"low":8342,"close":8479,"volume":44746,"rsi_14":68.95,"sma_20":14207.0,"sma_60":13404.17,"sma_120":12860.83},{"date":"2024-11-22","open":8422,"high":8666,"low":8422,"close":8638,"volume":63202,"rsi_14":53.54,"sma_20":14315.0,"sma_60":13463.67,"sma_120":12878.0},{"date":"2024-11-25","open":8644,"high":8689,"low":8524,"close":8649,"volume":41057,"rsi_14":57.74,"sma_20":14422.0,"sma_60":13523.67,"sma_120":12895.17},{"date":"2024-11-26","open":8701,"high":8701,"low":8604,"close":8689,"volume":34843,"rsi_14":58.44,"sma_20":14530.0,"sma_60":13587.67,"sma_120":12912.75},{"date":"2024-11-27","open":8718,"high":8826,"low":8701,"close":8763,"volume":61422,"rsi_14":63.79,"sma_20":14634.0,"sma_60":13652.17,"sma_120":12931.75},{"date":"2024-11-28","open":8849,"high":8871,"low":8763,"close":8854,"volume":62738,"rsi_14":63.03,"sma_20":14745.5,"sma_60":13714.83,"sma_120":12952.0},{"date":"2024-11-29","open":8843,"high":8860,"low":8775,"close":8826,"volume":39041,"rsi_14":73.53,"sma_20":14848.0,"sma_60":13778.5,"sma_120":12971.92},{"date":"2024-12-02","open":8826,"high":8831,"low":8649,"close":8820,"volume":80401,"rsi_14":79.37,"sma_20":14873.0,"sma_60":13841.5,"sma_120":12990.58},{"date":"2024-12-03","open":8849,"high":8940,"low":8809,"close":8928,"volume":34211,"rsi_14":96.57,"sma_20":14916.0,"sma_60":13893.67,"sma_120":13012.08},{"date":"2024-12-04","open":8820,"high":8985,"low":8786,"close":8934,"volume":56553,"rsi_14":96.51,"sma_20":14958.0,"sma_60":13939.5,"sma_120":13033.5},{"date":"2024-12-05","open":8934,"high":9076,"low":8860,"close":9025,"volume":52068,"rsi_14":95.89,"sma_20":15014.5,"sma_60":13987.83,"sma_120":13057.17},{"date":"2024-12-06","open":9093,"high":9093,"low":8905,"close":9019,"volume":57273,"rsi_14":95.21,"sma_20":15060.0,"sma_60":14036.17,"sma_120":13081.0},{"date":"2024-12-09","open":8991,"high":8991,"low":8803,"close":8831,"volume":44697,"rsi_14":76.05,"sma_20":15108.5,"sma_60":14078.83,"sma_120":13102.92},{"date":"2024-12-10","open":8780,"high":9019,"low":8780,"close":8991,"volume":46664,"rsi_14":78.02,"sma_20":15179.0,"sma_60":14126.17,"sma_120":13127.42},{"date":"2024-12-11","open":8991,"high":9196,"low":8985,"close":9190,"volume":96160,"rsi_14":80.49,"sma_20":15283.5,"sma_60":14179.33,"sma_120":13155.25},{"date":"2024-12-12","open":9264,"high":9418,"low":9190,"close":9418,"volume":73582,"rsi_14":81.57,"sma_20":15406.0,"sma_60":14237.67,"sma_120":13186.67},{"date":"2024-12-13","open":9418,"high":9474,"low":9196,"close":9457,"volume":88834,"rsi_14":81.98,"sma_20":15511.0,"sma_60":14298.67,"sma_120":13218.83},{"date":"2024-12-16","open":9463,"high":9526,"low":9389,"close":9457,"volume":55694,"rsi_14":81.4,"sma_20":15615.5,"sma_60":14359.83,"sma_120":13251.33},{"date":"2024-12-17","open":9457,"high":9486,"low":9395,"close":9486,"volume":50138,"rsi_14":80.68,"sma_20":15716.5,"sma_60":14420.17,"sma_120":13285.42},{"date":"2024-12-18","open":9486,"high":9514,"low":9418,"close":9446,"volume":54823,"rsi_14":76.26,"sma_20":15807.5,"sma_60":14477.83,"sma_120":13319.17},{"date":"2024-12-19","open":9423,"high":9503,"low":9315,"close":9457,"volume":50247,"rsi_14":78.46,"sma_20":15893.5,"sma_60":14537.33,"sma_120":13354.17},{"date":"2024-12-20","open":9423,"high":9492,"low":8888,"close":9452,"volume":53618,"rsi_14":78.46,"sma_20":15965.0,"sma_60":14594.17,"sma_120":13387.17},{"date":"2024-12-23","open":9474,"high":9474,"low":9338,"close":9452,"volume":41534,"rsi_14":76.14,"sma_20":16035.5,"sma_60":14653.83,"sma_120":13422.5},{"date":"2024-12-24","open":9486,"high":9520,"low":9401,"close":9469,"volume":53982,"rsi_14":76.4,"sma_20":16104.0,"sma_60":14712.67,"sma_120":13457.75},{"date":"2024-12-26","open":9452,"high":9520,"low":9423,"close":9497,"volume":39939,"rsi_14":74.85,"sma_20":16168.5,"sma_60":14772.17,"sma_120":13493.92},{"date":"2024-12-27","open":9714,"high":9791,"low":9626,"close":9767,"volume":48243,"rsi_14":73.53,"sma_20":16223.0,"sma_60":14831.83,"sma_120":13529.08},{"date":"2024-12-30","open":9755,"high":9791,"low":9626,"close":9749,"volume":28801,"rsi_14":89.29,"sma_20":16278.5,"sma_60":14892.17,"sma_120":13565.58},{"date":"2025-01-02","open":9749,"high":9785,"low":9638,"close":9744,"volume":53346,"rsi_14":85.84,"sma_20":16334.0,"sma_60":14948.17,"sma_120":13602.25},{"date":"2025-01-03","open":9726,"high":9808,"low":9298,"close":9409,"volume":69122,"rsi_14":45.93,"sma_20":16351.5,"sma_60":14990.67,"sma_120":13634.42},{"date":"2025-01-06","open":9503,"high":9708,"low":9356,"close":9626,"volume":59111,"rsi_14":44.7,"sma_20":16387.0,"sma_60":15036.17,"sma_120":13671.42},{"date":"2025-01-07","open":9626,"high":9673,"low":9386,"close":9509,"volume":44939,"rsi_14":35.86,"sma_20":16404.5,"sma_60":15079.0,"sma_120":13707.17},{"date":"2025-01-08","open":9392,"high":9515,"low":9362,"close":9497,"volume":50256,"rsi_14":35.37,"sma_20":16421.5,"sma_60":15120.0,"sma_120":13743.25},{"date":"2025-01-09","open":9585,"high":9585,"low":9374,"close":9462,"volume":36808,"rsi_14":31.76,"sma_20":16452.0,"sma_60":15158.33,"sma_120":13777.67},{"date":"2025-01-10","open":9362,"high":9562,"low":9216,"close":9362,"volume":46143,"rsi_14":29.75,"sma_20":16460.0,"sma_60":15192.0,"sma_120":13809.67},{"date":"2025-01-13","open":9351,"high":9591,"low":9345,"close":9527,"volume":48006,"rsi_14":39.67,"sma_20":16464.5,"sma_60":15229.67,"sma_120":13842.58},{"date":"2025-01-14","open":9532,"high":9620,"low":9433,"close":9591,"volume":23446,"rsi_14":43.3,"sma_20":16454.5,"sma_60":15269.17,"sma_120":13876.5},{"date":"2025-01-15","open":9615,"high":9626,"low":9415,"close":9568,"volume":44718,"rsi_14":42.42,"sma_20":16439.0,"sma_60":15311.83,"sma_120":13913.58},{"date":"2025-01-16","open":9591,"high":9591,"low":9421,"close":9521,"volume":39764,"rsi_14":39.9,"sma_20":16419.5,"sma_60":15352.83,"sma_120":13945.08},{"date":"2025-01-17","open":9615,"high":9791,"low":9421,"close":9697,"volume":49260,"rsi_14":46.49,"sma_20":16412.5,"sma_60":15401.67,"sma_120":13978.67},{"date":"2025-01-20","open":9855,"high":9855,"low":9562,"close":9761,"volume":26503,"rsi_14":49.79,"sma_20":16414.5,"sma_60":15453.17,"sma_120":14014.75},{"date":"2025-01-21","open":9662,"high":9796,"low":9662,"close":9761,"volume":27362,"rsi_14":50.43,"sma_20":16415.5,"sma_60":15505.33,"sma_120":14052.58},{"date":"2025-01-22","open":9761,"high":9802,"low":9691,"close":9749,"volume":28600,"rsi_14":50.21,"sma_20":16416.0,"sma_60":15565.33,"sma_120":14091.08},{"date":"2025-01-23","open":9749,"high":9791,"low":9538,"close":9738,"volume":29263,"rsi_14":65.73,"sma_20":16415.5,"sma_60":15624.33,"sma_120":14130.0},{"date":"2025-01-24","open":9685,"high":9791,"low":9685,"close":9708,"volume":32547,"rsi_14":54.79,"sma_20":16411.0,"sma_60":15681.67,"sma_120":14168.42},{"date":"2025-01-31","open":9767,"high":9773,"low":9609,"close":9720,"volume":30658,"rsi_14":64.06,"sma_20":16405.0,"sma_60":15735.83,"sma_120":14207.33},{"date":"2025-02-03","open":9773,"high":9773,"low":9597,"close":9708,"volume":39255,"rsi_14":64.06,"sma_20":16400.0,"sma_60":15789.5,"sma_120":14247.83},{"date":"2025-02-04","open":9755,"high":9761,"low":9433,"close":9603,"volume":61175,"rsi_14":58.57,"sma_20":16387.5,"sma_60":15838.0,"sma_120":14286.5},{"date":"2025-02-05","open":9509,"high":9597,"low":9169,"close":9222,"volume":51218,"rsi_14":43.62,"sma_20":16343.0,"sma_60":15850.0,"sma_120":14317.08},{"date":"2025-02-06","open":9222,"high":9251,"low":9034,"close":9157,"volume":43064,"rsi_14":31.58,"sma_20":16321.5,"sma_60":15863.0,"sma_120":14346.0},{"date":"2025-02-07","open":9157,"high":9239,"low":9069,"close":9157,"volume":32782,"rsi_14":26.88,"sma_20":16281.5,"sma_60":15875.5,"sma_120":14384.83},{"date":"2025-02-10","open":9087,"high":9087,"low":8653,"close":8799,"volume":81355,"rsi_14":19.82,"sma_20":16221.0,"sma_60":15880.0,"sma_120":14415.83},{"date":"2025-02-11","open":8799,"high":8887,"low":8723,"close":8840,"volume":33922,"rsi_14":23.15,"sma_20":16165.0,"sma_60":15882.17,"sma_120":14443.42},{"date":"2025-02-12","open":8870,"high":8870,"low":8741,"close":8823,"volume":20523,"rsi_14":10.58,"sma_20":16110.5,"sma_60":15890.33,"sma_120":14469.33},{"date":"2025-02-13","open":8764,"high":8875,"low":8764,"close":8817,"volume":37776,"rsi_14":5.03,"sma_20":16064.0,"sma_60":15901.0,"sma_120":14495.0},{"date":"2025-02-14","open":8823,"high":8858,"low":8741,"close":8817,"volume":24651,"rsi_14":5.03,"sma_20":16003.5,"sma_60":15917.17,"sma_120":14522.25},{"date":"2025-02-17","open":8782,"high":8852,"low":8729,"close":8799,"volume":28123,"rsi_14":5.0,"sma_20":15936.0,"sma_60":15932.17,"sma_120":14548.42},{"date":"2025-02-18","open":8787,"high":8858,"low":8746,"close":8799,"volume":59412,"rsi_14":5.06,"sma_20":15870.5,"sma_60":15940.17,"sma_120":14574.33},{"date":"2025-02-19","open":8776,"high":8911,"low":8776,"close":8887,"volume":30425,"rsi_14":12.77,"sma_20":15816.5,"sma_60":15950.5,"sma_120":14601.58},{"date":"2025-02-20","open":8864,"high":8993,"low":8840,"close":8975,"volume":30495,"rsi_14":18.41,"sma_20":15755.0,"sma_60":15961.33,"sma_120":14632.42},{"date":"2025-02-21","open":8946,"high":9392,"low":8940,"close":9092,"volume":48034,"rsi_14":26.03,"sma_20":15698.0,"sma_60":15973.33,"sma_120":14663.17},{"date":"2025-02-24","open":9157,"high":9180,"low":9022,"close":9151,"volume":62635,"rsi_14":31.75,"sma_20":15646.0,"sma_60":15985.0,"sma_120":14694.58},{"date":"2025-02-25","open":9151,"high":9239,"low":9004,"close":9034,"volume":40685,"rsi_14":40.36,"sma_20":15585.0,"sma_60":15988.67,"sma_120":14726.17},{"date":"2025-02-26","open":9263,"high":9263,"low":9034,"close":9092,"volume":39991,"rsi_14":46.67,"sma_20":15530.0,"sma_60":15993.67,"sma_120":14758.67},{"date":"2025-02-27","open":9092,"high":9298,"low":9092,"close":9274,"volume":35702,"rsi_14":55.1,"sma_20":15493.0,"sma_60":16002.67,"sma_120":14795.17},{"date":"2025-02-28","open":9274,"high":9274,"low":9139,"close":9222,"volume":28962,"rsi_14":75.0,"sma_20":15450.5,"sma_60":16008.0,"sma_120":14830.08},{"date":"2025-03-04","open":9163,"high":9274,"low":8893,"close":9046,"volume":36266,"rsi_14":60.48,"sma_20":15394.0,"sma_60":16005.67,"sma_120":14860.25},{"date":"2025-03-05","open":8946,"high":9104,"low":8946,"close":9104,"volume":25047,"rsi_14":63.79,"sma_20":15351.5,"sma_60":16005.83,"sma_120":14892.17},{"date":"2025-03-06","open":9116,"high":9310,"low":9057,"close":9268,"volume":36674,"rsi_14":69.15,"sma_20":15355.5,"sma_60":16010.83,"sma_120":14926.17},{"date":"2025-03-07","open":9157,"high":9521,"low":9157,"close":9515,"volume":53151,"rsi_14":74.49,"sma_20":15386.0,"sma_60":16019.67,"sma_120":14956.67},{"date":"2025-03-10","open":9732,"high":9732,"low":9216,"close":9327,"volume":47338,"rsi_14":66.54,"sma_20":15400.5,"sma_60":16023.0,"sma_120":14981.25},{"date":"2025-03-11","open":9139,"high":9227,"low":9004,"close":9169,"volume":50745,"rsi_14":60.54,"sma_20":15432.0,"sma_60":16019.17,"sma_120":15003.5},{"date":"2025-03-12","open":9098,"high":9251,"low":9098,"close":9216,"volume":30457,"rsi_14":59.59,"sma_20":15464.0,"sma_60":16016.83,"sma_120":15026.5},{"date":"2025-03-13","open":9298,"high":9362,"low":9180,"close":9298,"volume":32172,"rsi_14":59.45,"sma_20":15504.5,"sma_60":16022.33,"sma_120":15050.58},{"date":"2025-03-14","open":9380,"high":9497,"low":9227,"close":9486,"volume":34207,"rsi_14":61.06,"sma_20":15561.5,"sma_60":16028.5,"sma_120":15077.33},{"date":"2025-03-17","open":9491,"high":9503,"low":9409,"close":9468,"volume":43732,"rsi_14":59.12,"sma_20":15617.0,"sma_60":16028.33,"sma_120":15103.83},{"date":"2025-03-18","open":9468,"high":9503,"low":9339,"close":9415,"volume":31015,"rsi_14":61.4,"sma_20":15669.5,"sma_60":16020.0,"sma_120":15128.83},{"date":"2025-03-19","open":9351,"high":9456,"low":9351,"close":9409,"volume":26529,"rsi_14":59.78,"sma_20":15721.5,"sma_60":16010.33,"sma_120":15154.5},{"date":"2025-03-20","open":9456,"high":9462,"low":9192,"close":9403,"volume":32129,"rsi_14":54.47,"sma_20":15765.5,"sma_60":16000.5,"sma_120":15180.17},{"date":"2025-03-21","open":9304,"high":9532,"low":9304,"close":9503,"volume":32560,"rsi_14":59.45,"sma_20":15810.5,"sma_60":15992.67,"sma_120":15206.42},{"date":"2025-03-24","open":9509,"high":9562,"low":9374,"close":9544,"volume":30054,"rsi_14":68.4,"sma_20":15849.0,"sma_60":15987.17,"sma_120":15232.5},{"date":"2025-03-25","open":9521,"high":9609,"low":9433,"close":9480,"volume":35990,"rsi_14":63.79,"sma_20":15877.0,"sma_60":15979.5,"sma_120":15258.42},{"date":"2025-03-26","open":9415,"high":9556,"low":9415,"close":9503,"volume":29382,"rsi_14":59.62,"sma_20":15917.0,"sma_60":15972.67,"sma_120":15283.42},{"date":"2025-03-27","open":9392,"high":9486,"low":9321,"close":9362,"volume":35223,"rsi_14":43.16,"sma_20":15940.0,"sma_60":15961.83,"sma_120":15307.83},{"date":"2025-03-28","open":9327,"high":9362,"low":9087,"close":9198,"volume":27967,"rsi_14":44.09,"sma_20":15933.5,"sma_60":15945.83,"sma_120":15329.25},{"date":"2025-03-31","open":9110,"high":9116,"low":8922,"close":9063,"volume":25542,"rsi_14":45.05,"sma_20":15920.0,"sma_60":15925.17,"sma_120":15348.67},{"date":"2025-04-01","open":9122,"high":9122,"low":9010,"close":9116,"volume":29572,"rsi_14":45.36,"sma_20":15926.0,"sma_60":15906.67,"sma_120":15369.25},{"date":"2025-04-02","open":9116,"high":9157,"low":8987,"close":9157,"volume":31993,"rsi_14":43.18,"sma_20":15930.5,"sma_60":15889.83,"sma_120":15391.0},{"date":"2025-04-03","open":9057,"high":9175,"low":8999,"close":9092,"volume":32295,"rsi_14":28.39,"sma_20":15915.5,"sma_60":15871.33,"sma_120":15409.75},{"date":"2025-04-04","open":8987,"high":9069,"low":8881,"close":8928,"volume":38105,"rsi_14":24.44,"sma_20":15865.5,"sma_60":15857.67,"sma_120":15424.17},{"date":"2025-04-07","open":8858,"high":8858,"low":8582,"close":8723,"volume":26076,"rsi_14":21.36,"sma_20":15814.0,"sma_60":15832.0,"sma_120":15434.08},{"date":"2025-04-08","open":8741,"high":8799,"low":8682,"close":8746,"volume":30818,"rsi_14":22.97,"sma_20":15778.0,"sma_60":15810.33,"sma_120":15444.67},{"date":"2025-04-09","open":8688,"high":8764,"low":8412,"close":8500,"volume":67608,"rsi_14":19.2,"sma_20":15717.0,"sma_60":15782.0,"sma_120":15451.0},{"date":"2025-04-10","open":8506,"high":8834,"low":8506,"close":8834,"volume":40156,"rsi_14":30.34,"sma_20":15677.5,"sma_60":15764.17,"sma_120":15461.25},{"date":"2025-04-11","open":8829,"high":9081,"low":8746,"close":9081,"volume":28061,"rsi_14":37.85,"sma_20":15643.0,"sma_60":15756.17,"sma_120":15474.08},{"date":"2025-04-14","open":9010,"high":9298,"low":9010,"close":9251,"volume":24083,"rsi_14":44.31,"sma_20":15624.5,"sma_60":15748.33,"sma_120":15489.0},{"date":"2025-04-15","open":9192,"high":9386,"low":9192,"close":9356,"volume":35834,"rsi_14":46.5,"sma_20":15619.5,"sma_60":15741.67,"sma_120":15505.42},{"date":"2025-04-16","open":9421,"high":9421,"low":9180,"close":9263,"volume":33442,"rsi_14":47.56,"sma_20":15607.0,"sma_60":15733.0,"sma_120":15522.42},{"date":"2025-04-17","open":9380,"high":9380,"low":9128,"close":9169,"volume":49942,"rsi_14":49.26,"sma_20":15587.0,"sma_60":15723.0,"sma_120":15537.92},{"date":"2025-04-18","open":9134,"high":9538,"low":9134,"close":9491,"volume":38763,"rsi_14":59.89,"sma_20":15586.0,"sma_60":15717.17,"sma_120":15559.42},{"date":"2025-04-21","open":9497,"high":9556,"low":9398,"close":9538,"volume":27589,"rsi_14":59.78,"sma_20":15585.5,"sma_60":15710.83,"sma_120":15582.0},{"date":"2025-04-22","open":9562,"high":9752,"low":9497,"close":9679,"volume":42260,"rsi_14":61.56,"sma_20":15602.5,"sma_60":15708.5,"sma_120":15606.92},{"date":"2025-04-23","open":9679,"high":9961,"low":9673,"close":9961,"volume":61739,"rsi_14":67.54,"sma_20":15641.5,"sma_60":15714.5,"sma_120":15639.92},{"date":"2025-04-24","open":9972,"high":9972,"low":9849,"close":9972,"volume":58784,"rsi_14":72.47,"sma_20":15693.5,"sma_60":15721.17,"sma_120":15672.75},{"date":"2025-04-25","open":9884,"high":9967,"low":9761,"close":9849,"volume":61274,"rsi_14":75.13,"sma_20":15749.0,"sma_60":15725.17,"sma_120":15703.42},{"date":"2025-04-28","open":9849,"high":10471,"low":9656,"close":9720,"volume":79403,"rsi_14":70.75,"sma_20":15805.0,"sma_60":15725.17,"sma_120":15730.5},{"date":"2025-04-29","open":9820,"high":9820,"low":9650,"close":9714,"volume":61296,"rsi_14":78.83,"sma_20":15856.0,"sma_60":15725.33,"sma_120":15757.42},{"date":"2025-04-30","open":9585,"high":9796,"low":9257,"close":9415,"volume":63471,"rsi_14":64.02,"sma_20":15878.0,"sma_60":15720.0,"sma_120":15779.0},{"date":"2025-05-02","open":9415,"high":9444,"low":9022,"close":9063,"volume":24833,"rsi_14":49.6,"sma_20":15875.5,"sma_60":15715.5,"sma_120":15782.75},{"date":"2025-05-07","open":9227,"high":9227,"low":8887,"close":8952,"volume":34766,"rsi_14":42.94,"sma_20":15877.5,"sma_60":15709.67,"sma_120":15786.33},{"date":"2025-05-08","open":9439,"high":9439,"low":9151,"close":9268,"volume":49736,"rsi_14":48.11,"sma_20":15924.0,"sma_60":15712.83,"sma_120":15794.17},{"date":"2025-05-09","open":9356,"high":9386,"low":9239,"close":9292,"volume":19986,"rsi_14":50.65,"sma_20":15970.5,"sma_60":15726.83,"sma_120":15803.42},{"date":"2025-05-12","open":9339,"high":9644,"low":9339,"close":9638,"volume":59660,"rsi_14":59.35,"sma_20":16067.5,"sma_60":15749.5,"sma_120":15815.83},{"date":"2025-05-13","open":9708,"high":9708,"low":9444,"close":9532,"volume":21519,"rsi_14":50.9,"sma_20":16127.0,"sma_60":15769.67,"sma_120":15830.0},{"date":"2025-05-14","open":9450,"high":9609,"low":9450,"close":9480,"volume":19274,"rsi_14":48.72,"sma_20":16161.0,"sma_60":15788.5,"sma_120":15844.75},{"date":"2025-05-15","open":9468,"high":9550,"low":9392,"close":9480,"volume":15730,"rsi_14":45.38,"sma_20":16180.5,"sma_60":15807.33,"sma_120":15862.25},{"date":"2025-05-16","open":9644,"high":9644,"low":9415,"close":9480,"volume":10812,"rsi_14":37.19,"sma_20":16191.0,"sma_60":15826.67,"sma_120":15879.42},{"date":"2025-05-19","open":9415,"high":9503,"low":9356,"close":9439,"volume":22548,"rsi_14":36.0,"sma_20":16206.0,"sma_60":15844.83,"sma_120":15892.5},{"date":"2025-05-20","open":9439,"high":10395,"low":9403,"close":9855,"volume":82620,"rsi_14":50.13,"sma_20":16264.5,"sma_60":15872.33,"sma_120":15911.42},{"date":"2025-05-21","open":9796,"high":10025,"low":9796,"close":10025,"volume":39874,"rsi_14":56.81,"sma_20":16310.0,"sma_60":15902.17,"sma_120":15931.75},{"date":"2025-05-22","open":9867,"high":9990,"low":9802,"close":9814,"volume":17150,"rsi_14":52.04,"sma_20":16333.5,"sma_60":15922.67,"sma_120":15948.0},{"date":"2025-05-23","open":9943,"high":10019,"low":9268,"close":9826,"volume":16896,"rsi_14":59.51,"sma_20":16346.0,"sma_60":15941.83,"sma_120":15963.42},{"date":"2025-05-26","open":9879,"high":9879,"low":9779,"close":9796,"volume":9603,"rsi_14":69.97,"sma_20":16332.0,"sma_60":15963.5,"sma_120":15976.08},{"date":"2025-05-27","open":9796,"high":9961,"low":9791,"close":9861,"volume":12981,"rsi_14":75.41,"sma_20":16322.5,"sma_60":15985.33,"sma_120":15989.5},{"date":"2025-05-28","open":9914,"high":9972,"low":9744,"close":9826,"volume":11028,"rsi_14":68.48,"sma_20":16320.5,"sma_60":16001.0,"sma_120":16001.83},{"date":"2025-05-29","open":9943,"high":10055,"low":9843,"close":9972,"volume":30834,"rsi_14":70.86,"sma_20":16342.0,"sma_60":16022.33,"sma_120":16015.17},{"date":"2025-05-30","open":10084,"high":10084,"low":9837,"close":9972,"volume":23737,"rsi_14":63.01,"sma_20":16364.0,"sma_60":16048.67,"sma_120":16027.17},{"date":"2025-06-02","open":9896,"high":9961,"low":9738,"close":9802,"volume":21400,"rsi_14":60.0,"sma_20":16397.0,"sma_60":16068.5,"sma_120":16037.17},{"date":"2025-06-04","open":9943,"high":10008,"low":9832,"close":9943,"volume":13120,"rsi_14":66.12,"sma_20":16472.0,"sma_60":16087.67,"sma_120":16049.25},{"date":"2025-06-05","open":9943,"high":10055,"low":9720,"close":9955,"volume":23686,"rsi_14":66.4,"sma_20":16557.5,"sma_60":16100.17,"sma_120":16059.92},{"date":"2025-06-09","open":9955,"high":10236,"low":9796,"close":10219,"volume":53029,"rsi_14":71.58,"sma_20":16638.5,"sma_60":16125.5,"sma_120":16074.25},{"date":"2025-06-10","open":10236,"high":10500,"low":10096,"close":10143,"volume":34978,"rsi_14":70.13,"sma_20":16711.0,"sma_60":16153.17,"sma_120":16086.17},{"date":"2025-06-11","open":10295,"high":10295,"low":10084,"close":10160,"volume":17611,"rsi_14":61.3,"sma_20":16755.5,"sma_60":16180.0,"sma_120":16098.42},{"date":"2025-06-12","open":10266,"high":10418,"low":10172,"close":10407,"volume":31145,"rsi_14":63.37,"sma_20":16830.0,"sma_60":16211.5,"sma_120":16116.92},{"date":"2025-06-13","open":10307,"high":10442,"low":9767,"close":10002,"volume":99993,"rsi_14":55.8,"sma_20":16874.5,"sma_60":16226.17,"sma_120":16127.33},{"date":"2025-06-16","open":10002,"high":10072,"low":9620,"close":10031,"volume":60270,"rsi_14":56.27,"sma_20":16921.5,"sma_60":16242.17,"sma_120":16135.25},{"date":"2025-06-17","open":10031,"high":10031,"low":9679,"close":9796,"volume":30487,"rsi_14":50.0,"sma_20":16948.5,"sma_60":16253.0,"sma_120":16136.5},{"date":"2025-06-18","open":9767,"high":9937,"low":9720,"close":9814,"volume":15062,"rsi_14":48.69,"sma_20":16980.5,"sma_60":16264.5,"sma_120":16137.42},{"date":"2025-06-19","open":9738,"high":9867,"low":9662,"close":9855,"volume":20301,"rsi_14":50.81,"sma_20":16980.5,"sma_60":16277.33,"sma_120":16138.92},{"date":"2025-06-20","open":9855,"high":9855,"low":9374,"close":9462,"volume":34459,"rsi_14":37.54,"sma_20":16932.5,"sma_60":16276.17,"sma_120":16134.42},{"date":"2025-06-23","open":9638,"high":9638,"low":9298,"close":9491,"volume":23990,"rsi_14":38.42,"sma_20":16905.0,"sma_60":16274.67,"sma_120":16130.92},{"date":"2025-06-24","open":9491,"high":9556,"low":9409,"close":9468,"volume":11958,"rsi_14":41.34,"sma_20":16874.5,"sma_60":16274.33,"sma_120":16126.92},{"date":"2025-06-25","open":9591,"high":9644,"low":9439,"close":9550,"volume":11852,"rsi_14":39.5,"sma_20":16853.5,"sma_60":16275.67,"sma_120":16124.17},{"date":"2025-06-26","open":9650,"high":9890,"low":9034,"close":9386,"volume":24399,"rsi_14":35.94,"sma_20":16813.0,"sma_60":16276.33,"sma_120":16119.08},{"date":"2025-06-27","open":9392,"high":9626,"low":9386,"close":9462,"volume":20973,"rsi_14":29.39,"sma_20":16782.0,"sma_60":16283.83,"sma_120":16114.83},{"date":"2025-06-30","open":9462,"high":9515,"low":9028,"close":9222,"volume":16488,"rsi_14":26.98,"sma_20":16718.0,"sma_60":16288.33,"sma_120":16106.75},{"date":"2025-07-01","open":9216,"high":9403,"low":9210,"close":9351,"volume":8768,"rsi_14":30.83,"sma_20":16665.0,"sma_60":16295.0,"sma_120":16100.83},{"date":"2025-07-02","open":9351,"high":9439,"low":9210,"close":9392,"volume":10814,"rsi_14":23.38,"sma_20":16630.0,"sma_60":16301.67,"sma_120":16095.75},{"date":"2025-07-03","open":9439,"high":9679,"low":9392,"close":9679,"volume":37661,"rsi_14":40.98,"sma_20":16607.5,"sma_60":16318.33,"sma_120":16094.83},{"date":"2025-07-04","open":9708,"high":9708,"low":9474,"close":9568,"volume":9463,"rsi_14":37.62,"sma_20":16574.5,"sma_60":16336.5,"sma_120":16097.08},{"date":"2025-07-07","open":9585,"high":9650,"low":9486,"close":9568,"volume":12919,"rsi_14":43.01,"sma_20":16519.0,"sma_60":16360.5,"sma_120":16096.25},{"date":"2025-07-08","open":9597,"high":9767,"low":9579,"close":9579,"volume":25795,"rsi_14":42.81,"sma_20":16471.0,"sma_60":16384.17,"sma_120":16097.25},{"date":"2025-07-09","open":9873,"high":10559,"low":9726,"close":10559,"volume":165767,"rsi_14":63.7,"sma_20":16505.0,"sma_60":16442.67,"sma_120":16112.33},{"date":"2025-07-10","open":10471,"high":10993,"low":10354,"close":10712,"volume":46422,"rsi_14":76.83,"sma_20":16531.0,"sma_60":16496.0,"sma_120":16130.08},{"date":"2025-07-11","open":10712,"high":10999,"low":10612,"close":10999,"volume":37112,"rsi_14":79.14,"sma_20":16616.0,"sma_60":16550.5,"sma_120":16153.33},{"date":"2025-07-14","open":11116,"high":11269,"low":10911,"close":11005,"volume":28171,"rsi_14":79.91,"sma_20":16699.0,"sma_60":16600.33,"sma_120":16174.33},{"date":"2025-07-15","open":11034,"high":11263,"low":10383,"close":11046,"volume":32087,"rsi_14":79.58,"sma_20":16805.5,"sma_60":16648.33,"sma_120":16195.0},{"date":"2025-07-16","open":10934,"high":11017,"low":10676,"close":11005,"volume":21108,"rsi_14":83.66,"sma_20":16907.0,"sma_60":16697.83,"sma_120":16215.42},{"date":"2025-07-17","open":10970,"high":11005,"low":10459,"close":10459,"volume":20771,"rsi_14":67.35,"sma_20":16958.5,"sma_60":16734.5,"sma_120":16228.75},{"date":"2025-07-18","open":10565,"high":10565,"low":10160,"close":10166,"volume":14099,"rsi_14":66.13,"sma_20":17018.5,"sma_60":16753.67,"sma_120":16235.42},{"date":"2025-07-21","open":10166,"high":10459,"low":10060,"close":10342,"volume":17870,"rsi_14":66.67,"sma_20":17091.0,"sma_60":16776.5,"sma_120":16243.67},{"date":"2025-07-22","open":10319,"high":10465,"low":10107,"close":10242,"volume":31666,"rsi_14":64.02,"sma_20":17157.0,"sma_60":16792.5,"sma_120":16250.5},{"date":"2025-07-23","open":10272,"high":10459,"low":10184,"close":10407,"volume":12209,"rsi_14":62.5,"sma_20":17230.0,"sma_60":16805.17,"sma_120":16259.83},{"date":"2025-07-24","open":10471,"high":10518,"low":10160,"close":10166,"volume":10402,"rsi_14":59.85,"sma_20":17296.5,"sma_60":16810.67,"sma_120":16265.92},{"date":"2025-07-25","open":10166,"high":10324,"low":10148,"close":10260,"volume":7864,"rsi_14":61.05,"sma_20":17364.5,"sma_60":16822.33,"sma_120":16273.75},{"date":"2025-07-28","open":10319,"high":10319,"low":9662,"close":9679,"volume":22968,"rsi_14":51.35,"sma_20":17403.5,"sma_60":16821.17,"sma_120":16273.17},{"date":"2025-07-29","open":9679,"high":9855,"low":9556,"close":9662,"volume":14719,"rsi_14":33.62,"sma_20":17430.0,"sma_60":16819.67,"sma_120":16272.5},{"date":"2025-07-30","open":9761,"high":9767,"low":9620,"close":9679,"volume":11080,"rsi_14":30.18,"sma_20":17454.5,"sma_60":16827.17,"sma_120":16273.58},{"date":"2025-07-31","open":9679,"high":9955,"low":9679,"close":9861,"volume":26878,"rsi_14":27.23,"sma_20":17470.0,"sma_60":16849.83,"sma_120":16282.67},{"date":"2025-08-01","open":9914,"high":9914,"low":9186,"close":9198,"volume":36605,"rsi_14":21.38,"sma_20":17438.5,"sma_60":16856.83,"sma_120":16283.25},{"date":"2025-08-04","open":9650,"high":9650,"low":8993,"close":9268,"volume":31116,"rsi_14":22.1,"sma_20":17413.0,"sma_60":16856.83,"sma_120":16284.83},{"date":"2025-08-05","open":9274,"high":9486,"low":9163,"close":9175,"volume":12664,"rsi_14":21.74,"sma_20":17378.5,"sma_60":16853.5,"sma_120":16290.17},{"date":"2025-08-06","open":9210,"high":9386,"low":9122,"close":9286,"volume":7419,"rsi_14":29.08,"sma_20":17270.0,"sma_60":16843.5,"sma_120":16296.5},{"date":"2025-08-07","open":9286,"high":9380,"low":9151,"close":9216,"volume":9333,"rsi_14":31.59,"sma_20":17142.5,"sma_60":16834.5,"sma_120":16302.08},{"date":"2025-08-08","open":9233,"high":9480,"low":9163,"close":9327,"volume":9066,"rsi_14":29.84,"sma_20":17000.0,"sma_60":16830.17,"sma_120":16309.33},{"date":"2025-08-11","open":9315,"high":9515,"low":9315,"close":9474,"volume":13080,"rsi_14":35.01,"sma_20":16869.5,"sma_60":16830.0,"sma_120":16318.67},{"date":"2025-08-12","open":9450,"high":9509,"low":9310,"close":9310,"volume":6765,"rsi_14":28.6,"sma_20":16721.5,"sma_60":16825.17,"sma_120":16325.92},{"date":"2025-08-13","open":9386,"high":9386,"low":8975,"close":8993,"volume":9699,"rsi_14":27.78,"sma_20":16550.0,"sma_60":16812.5,"sma_120":16328.67},{"date":"2025-08-14","open":9092,"high":9374,"low":8934,"close":9356,"volume":28091,"rsi_14":34.48,"sma_20":16456.0,"sma_60":16798.33,"sma_120":16335.33},{"date":"2025-08-18","open":9380,"high":9380,"low":8922,"close":8922,"volume":17251,"rsi_14":36.31,"sma_20":16350.0,"sma_60":16767.0,"sma_120":16334.58},{"date":"2025-08-19","open":9104,"high":9104,"low":8776,"close":8893,"volume":12661,"rsi_14":36.15,"sma_20":16226.5,"sma_60":16740.83,"sma_120":16331.75},{"date":"2025-08-20","open":8899,"high":8899,"low":8559,"close":8799,"volume":11459,"rsi_14":34.57,"sma_20":16103.5,"sma_60":16711.67,"sma_120":16326.75},{"date":"2025-08-21","open":8793,"high":9128,"low":8717,"close":9087,"volume":25651,"rsi_14":36.9,"sma_20":15991.0,"sma_60":16691.5,"sma_120":16327.5},{"date":"2025-08-22","open":9051,"high":9233,"low":9034,"close":9175,"volume":5149,"rsi_14":49.51,"sma_20":15906.5,"sma_60":16672.0,"sma_120":16328.67},{"date":"2025-08-25","open":9069,"high":9175,"low":9063,"close":9151,"volume":7717,"rsi_14":47.49,"sma_20":15812.0,"sma_60":16652.83,"sma_120":16326.92},{"date":"2025-08-26","open":9210,"high":9210,"low":9092,"close":9151,"volume":9798,"rsi_14":49.48,"sma_20":15767.0,"sma_60":16629.5,"sma_120":16325.92},{"date":"2025-08-27","open":9098,"high":9222,"low":9034,"close":9163,"volume":5722,"rsi_14":47.12,"sma_20":15724.5,"sma_60":16606.5,"sma_120":16327.58},{"date":"2025-08-28","open":9092,"high":9268,"low":9087,"close":9268,"volume":24442,"rsi_14":51.21,"sma_20":15689.5,"sma_60":16591.33,"sma_120":16329.92},{"date":"2025-08-29","open":9233,"high":9280,"low":9134,"close":9186,"volume":13831,"rsi_14":46.72,"sma_20":15632.0,"sma_60":16569.83,"sma_120":16328.75},{"date":"2025-09-01","open":9080,"high":9156,"low":8790,"close":9017,"volume":16728,"rsi_14":41.48,"sma_20":15625.5,"sma_60":16546.17,"sma_120":16323.17},{"date":"2025-09-02","open":9028,"high":9198,"low":8922,"close":9198,"volume":16220,"rsi_14":47.18,"sma_20":15619.5,"sma_60":16517.17,"sma_120":16321.33},{"date":"2025-09-03","open":9180,"high":9180,"low":9028,"close":9180,"volume":22574,"rsi_14":55.59,"sma_20":15620.0,"sma_60":16489.83,"sma_120":16321.5},{"date":"2025-09-04","open":9180,"high":9210,"low":9087,"close":9122,"volume":17324,"rsi_14":41.45,"sma_20":15606.0,"sma_60":16460.33,"sma_120":16320.17},{"date":"2025-09-05","open":9092,"high":9339,"low":9092,"close":9268,"volume":28382,"rsi_14":65.95,"sma_20":15610.5,"sma_60":16428.0,"sma_120":16319.75},{"date":"2025-09-08","open":9380,"high":9503,"low":9268,"close":9486,"volume":20440,"rsi_14":73.27,"sma_20":15624.0,"sma_60":16413.33,"sma_120":16319.75},{"date":"2025-09-09","open":9486,"high":9556,"low":9421,"close":9497,"volume":6672,"rsi_14":79.31,"sma_20":15626.0,"sma_60":16398.17,"sma_120":16320.17},{"date":"2025-09-10","open":9515,"high":9779,"low":9450,"close":9591,"volume":18910,"rsi_14":75.29,"sma_20":15650.0,"sma_60":16392.33,"sma_120":16322.67},{"date":"2025-09-11","open":9826,"high":9972,"low":9568,"close":9972,"volume":34765,"rsi_14":80.91,"sma_20":15733.5,"sma_60":16396.83,"sma_120":16330.67},{"date":"2025-09-12","open":9972,"high":9972,"low":9656,"close":9761,"volume":32115,"rsi_14":70.63,"sma_20":15768.0,"sma_60":16394.17,"sma_120":16335.75},{"date":"2025-09-15","open":9796,"high":10084,"low":9767,"close":9855,"volume":22781,"rsi_14":72.39,"sma_20":15847.5,"sma_60":16405.33,"sma_120":16340.75},{"date":"2025-09-16","open":9884,"high":10013,"low":9849,"close":9861,"volume":9369,"rsi_14":72.28,"sma_20":15930.0,"sma_60":16415.83,"sma_120":16345.25},{"date":"2025-09-17","open":9867,"high":10060,"low":9638,"close":9662,"volume":11091,"rsi_14":61.84,"sma_20":16003.5,"sma_60":16421.33,"sma_120":16347.83},{"date":"2025-09-18","open":9615,"high":9726,"low":9609,"close":9667,"volume":4727,"rsi_14":65.06,"sma_20":16052.5,"sma_60":16424.5,"sma_120":16350.08},{"date":"2025-09-19","open":17000,"high":17000,"low":16350,"close":16700,"volume":29248,"rsi_14":70.46,"sma_20":16105.5,"sma_60":16436.17,"sma_120":16356.25},{"date":"2025-09-22","open":9884,"high":9902,"low":9532,"close":9556,"volume":12011,"rsi_14":59.87,"sma_20":16140.0,"sma_60":16438.83,"sma_120":16361.33},{"date":"2025-09-23","open":9509,"high":9585,"low":9444,"close":9585,"volume":16740,"rsi_14":61.09,"sma_20":16177.0,"sma_60":16449.17,"sma_120":16368.75},{"date":"2025-09-24","open":9550,"high":9556,"low":9327,"close":9444,"volume":14619,"rsi_14":58.46,"sma_20":16201.0,"sma_60":16451.83,"sma_120":16373.42},{"date":"2025-09-25","open":9444,"high":9509,"low":9339,"close":9386,"volume":10855,"rsi_14":53.23,"sma_20":16211.0,"sma_60":16451.67,"sma_120":16376.67},{"date":"2025-09-26","open":9386,"high":9503,"low":9274,"close":9333,"volume":11813,"rsi_14":45.39,"sma_20":16223.5,"sma_60":16441.83,"sma_120":16380.08},{"date":"2025-09-29","open":9298,"high":9462,"low":9286,"close":9304,"volume":5824,"rsi_14":44.21,"sma_20":16239.0,"sma_60":16434.33,"sma_120":16385.42},{"date":"2025-09-30","open":9274,"high":9409,"low":9216,"close":9216,"volume":6895,"rsi_14":38.73,"sma_20":16240.5,"sma_60":16424.33,"sma_120":16392.42},{"date":"2025-10-01","open":9216,"high":9304,"low":9128,"close":9128,"volume":7949,"rsi_14":19.23,"sma_20":16236.0,"sma_60":16411.5,"sma_120":16397.83},{"date":"2025-10-02","open":9157,"high":9357,"low":9127,"close":9186,"volume":6966,"rsi_14":24.26,"sma_20":16238.5,"sma_60":16371.5,"sma_120":16407.08},{"date":"2025-10-10","open":9268,"high":9298,"low":9034,"close":9092,"volume":15770,"rsi_14":16.84,"sma_20":16223.5,"sma_60":16325.5,"sma_120":16410.75},{"date":"2025-10-13","open":9263,"high":9263,"low":8858,"close":9063,"volume":12545,"rsi_14":16.0,"sma_20":16187.5,"sma_60":16270.5,"sma_120":16410.5},{"date":"2025-10-14","open":9063,"high":9198,"low":9010,"close":9034,"volume":7354,"rsi_14":18.71,"sma_20":16148.0,"sma_60":16214.5,"sma_120":16407.42},{"date":"2025-10-15","open":9210,"high":9210,"low":9016,"close":9110,"volume":13020,"rsi_14":24.46,"sma_20":16107.0,"sma_60":16159.5,"sma_120":16403.92},{"date":"2025-10-16","open":9046,"high":9210,"low":9010,"close":9022,"volume":14601,"rsi_14":12.5,"sma_20":16026.0,"sma_60":16103.17,"sma_120":16400.5},{"date":"2025-10-17","open":9022,"high":9151,"low":8864,"close":8864,"volume":23845,"rsi_14":13.58,"sma_20":15949.5,"sma_60":16057.83,"sma_120":16396.17},{"date":"2025-10-20","open":8799,"high":9040,"low":8711,"close":8770,"volume":21181,"rsi_14":9.83,"sma_20":15857.0,"sma_60":16018.17,"sma_120":16385.92},{"date":"2025-10-21","open":8699,"high":8870,"low":8699,"close":8870,"volume":10262,"rsi_14":20.48,"sma_20":15772.5,"sma_60":15976.33,"sma_120":16376.42},{"date":"2025-10-22","open":8799,"high":8905,"low":8752,"close":8905,"volume":4174,"rsi_14":24.69,"sma_20":15708.0,"sma_60":15938.33,"sma_120":16365.42},{"date":"2025-10-23","open":8893,"high":8934,"low":8741,"close":8905,"volume":42112,"rsi_14":26.14,"sma_20":15643.5,"sma_60":15895.67,"sma_120":16350.42},{"date":"2025-10-24","open":8858,"high":8981,"low":8741,"close":8852,"volume":15454,"rsi_14":25.48,"sma_20":15563.0,"sma_60":15858.33,"sma_120":16334.5},{"date":"2025-10-27","open":8846,"high":8946,"low":8793,"close":8928,"volume":17035,"rsi_14":34.19,"sma_20":15509.5,"sma_60":15820.5,"sma_120":16321.42},{"date":"2025-10-28","open":8975,"high":8975,"low":8741,"close":8946,"volume":10699,"rsi_14":39.16,"sma_20":15455.0,"sma_60":15799.67,"sma_120":16310.42},{"date":"2025-10-29","open":8952,"high":8969,"low":8782,"close":8799,"volume":6334,"rsi_14":31.71,"sma_20":15400.0,"sma_60":15775.17,"sma_120":16297.42},{"date":"2025-10-30","open":8799,"high":8799,"low":8535,"close":8647,"volume":22103,"rsi_14":28.89,"sma_20":15337.0,"sma_60":15745.83,"sma_120":16286.5},{"date":"2025-10-31","open":8647,"high":8647,"low":8518,"close":8647,"volume":14341,"rsi_14":29.71,"sma_20":15278.5,"sma_60":15711.33,"sma_120":16280.58},{"date":"2025-11-03","open":8711,"high":8770,"low":8647,"close":8664,"volume":48393,"rsi_14":31.79,"sma_20":15224.0,"sma_60":15696.17,"sma_120":16276.5},{"date":"2025-11-04","open":8752,"high":9004,"low":8641,"close":8641,"volume":52181,"rsi_14":25.61,"sma_20":15175.0,"sma_60":15678.33,"sma_120":16267.58},{"date":"2025-11-05","open":8711,"high":8723,"low":8512,"close":8623,"volume":25661,"rsi_14":27.63,"sma_20":15132.0,"sma_60":15662.67,"sma_120":16258.08},{"date":"2025-11-06","open":8541,"high":8723,"low":8471,"close":8565,"volume":26761,"rsi_14":31.11,"sma_20":15082.0,"sma_60":15642.17,"sma_120":16242.83},{"date":"2025-11-07","open":8653,"high":8653,"low":8359,"close":8611,"volume":13529,"rsi_14":39.37,"sma_20":15041.0,"sma_60":15625.0,"sma_120":16229.75},{"date":"2025-11-10","open":8611,"high":8653,"low":8523,"close":8611,"volume":12376,"rsi_14":30.0,"sma_20":15002.5,"sma_60":15604.67,"sma_120":16217.42},{"date":"2025-11-11","open":8523,"high":8711,"low":8523,"close":8565,"volume":5027,"rsi_14":24.11,"sma_20":14962.5,"sma_60":15578.83,"sma_120":16204.42},{"date":"2025-11-12","open":8506,"high":8694,"low":8506,"close":8694,"volume":9160,"rsi_14":36.57,"sma_20":14927.0,"sma_60":15561.33,"sma_120":16193.25},{"date":"2025-11-13","open":8723,"high":8770,"low":8641,"close":8694,"volume":11341,"rsi_14":39.2,"sma_20":14899.0,"sma_60":15552.83,"sma_120":16182.67},{"date":"2025-11-14","open":8588,"high":9081,"low":8588,"close":8899,"volume":60236,"rsi_14":48.3,"sma_20":14902.0,"sma_60":15539.83,"sma_120":16169.08},{"date":"2025-11-17","open":8905,"high":9169,"low":8864,"close":9169,"volume":33737,"rsi_14":60.0,"sma_20":14936.0,"sma_60":15546.83,"sma_120":16156.92},{"date":"2025-11-18","open":9098,"high":9210,"low":8887,"close":8946,"volume":23970,"rsi_14":56.16,"sma_20":14942.5,"sma_60":15548.33,"sma_120":16144.58},{"date":"2025-11-19","open":8858,"high":9063,"low":8858,"close":8922,"volume":13729,"rsi_14":62.98,"sma_20":14944.0,"sma_60":15551.83,"sma_120":16131.75},{"date":"2025-11-20","open":9092,"high":9169,"low":8922,"close":9098,"volume":22480,"rsi_14":68.25,"sma_20":14960.5,"sma_60":15552.17,"sma_120":16121.83},{"date":"2025-11-21","open":9028,"high":9092,"low":8887,"close":8999,"volume":9166,"rsi_14":62.67,"sma_20":14973.0,"sma_60":15547.17,"sma_120":16109.58},{"date":"2025-11-24","open":8969,"high":9356,"low":8969,"close":9315,"volume":33467,"rsi_14":70.91,"sma_20":15006.0,"sma_60":15551.83,"sma_120":16102.33},{"date":"2025-11-25","open":9380,"high":9497,"low":9298,"close":9315,"volume":15082,"rsi_14":71.69,"sma_20":15037.5,"sma_60":15556.5,"sma_120":16093.0},{"date":"2025-11-26","open":9292,"high":9615,"low":9268,"close":9491,"volume":31225,"rsi_14":77.05,"sma_20":15096.5,"sma_60":15565.83,"sma_120":16086.17},{"date":"2025-11-27","open":9415,"high":9532,"low":9374,"close":9444,"volume":11036,"rsi_14":74.32,"sma_20":15164.5,"sma_60":15570.83,"sma_120":16081.08},{"date":"2025-11-28","open":9362,"high":9703,"low":9362,"close":9638,"volume":52328,"rsi_14":76.92,"sma_20":15249.0,"sma_60":15583.67,"sma_120":16076.75},{"date":"2025-12-01","open":9620,"high":9731,"low":9573,"close":9708,"volume":24035,"rsi_14":79.64,"sma_20":15338.02,"sma_60":15600.34,"sma_120":16073.25},{"date":"2025-12-02","open":9708,"high":9731,"low":9626,"close":9638,"volume":8001,"rsi_14":75.24,"sma_20":15423.04,"sma_60":15612.85,"sma_120":16065.01},{"date":"2025-12-03","open":9685,"high":9738,"low":9498,"close":9679,"volume":41903,"rsi_14":75.76,"sma_20":15513.0,"sma_60":15627.0,"sma_120":16058.42},{"date":"2025-12-04","open":9679,"high":9791,"low":9621,"close":9697,"volume":9071,"rsi_14":73.12,"sma_20":15609.47,"sma_60":15643.32,"sma_120":16051.83},{"date":"2025-12-05","open":9796,"high":9884,"low":9696,"close":9884,"volume":12692,"rsi_14":71.79,"sma_20":15717.99,"sma_60":15660.83,"sma_120":16044.41},{"date":"2025-12-08","open":9938,"high":9978,"low":9832,"close":9943,"volume":18040,"rsi_14":83.73,"sma_20":15831.45,"sma_60":15673.82,"sma_120":16043.58},{"date":"2025-12-09","open":9907,"high":10019,"low":9849,"close":9955,"volume":23974,"rsi_14":85.2,"sma_20":15949.96,"sma_60":15686.82,"sma_120":16042.49},{"date":"2025-12-10","open":9955,"high":10119,"low":9838,"close":9943,"volume":25045,"rsi_14":82.4,"sma_20":16056.43,"sma_60":15696.81,"sma_120":16044.57},{"date":"2025-12-11","open":10061,"high":10101,"low":9890,"close":9984,"volume":30547,"rsi_14":89.59,"sma_20":16166.41,"sma_60":15697.14,"sma_120":16046.99},{"date":"2025-12-12","open":10148,"high":10559,"low":10072,"close":10365,"volume":46504,"rsi_14":90.1,"sma_20":16291.44,"sma_60":15714.31,"sma_120":16054.24},{"date":"2025-12-15","open":10366,"high":10771,"low":10360,"close":10530,"volume":53105,"rsi_14":91.2,"sma_20":16407.42,"sma_60":15733.47,"sma_120":16069.4},{"date":"2025-12-16","open":10729,"high":10729,"low":10060,"close":10647,"volume":36416,"rsi_14":90.84,"sma_20":16552.45,"sma_60":15755.82,"sma_120":16085.82},{"date":"2025-12-17","open":10647,"high":10951,"low":10600,"close":10823,"volume":24473,"rsi_14":94.64,"sma_20":16714.47,"sma_60":15788.82,"sma_120":16105.08},{"date":"2025-12-18","open":10721,"high":10721,"low":10437,"close":10559,"volume":27858,"rsi_14":85.01,"sma_20":16849.49,"sma_60":15817.83,"sma_120":16121.16},{"date":"2025-12-19","open":10699,"high":10826,"low":10473,"close":10826,"volume":67164,"rsi_14":86.78,"sma_20":17015.95,"sma_60":15850.65,"sma_120":16143.41},{"date":"2025-12-22","open":10826,"high":11423,"low":10826,"close":11423,"volume":91511,"rsi_14":93.12,"sma_20":17206.93,"sma_60":15907.48,"sma_120":16173.16},{"date":"2025-12-23","open":13220,"high":13481,"low":11713,"close":12061,"volume":651594,"rsi_14":94.59,"sma_20":17452.95,"sma_60":15981.82,"sma_120":16215.49},{"date":"2025-12-24","open":11858,"high":12003,"low":11312,"close":11655,"volume":133794,"rsi_14":82.5,"sma_20":17648.95,"sma_60":16048.48,"sma_120":16250.16},{"date":"2025-12-26","open":11684,"high":11684,"low":11394,"close":11481,"volume":80235,"rsi_14":76.95,"sma_20":17833.95,"sma_60":16111.82,"sma_120":16281.74},{"date":"2025-12-29","open":11302,"high":11540,"low":11201,"close":11421,"volume":123142,"rsi_14":44.83,"sma_20":17812.52,"sma_60":16113.34,"sma_120":16277.59},{"date":"2025-12-30","open":11362,"high":11511,"low":11291,"close":11463,"volume":37401,"rsi_14":45.05,"sma_20":17787.95,"sma_60":16116.65,"sma_120":16275.49},{"date":"2026-01-02","open":11344,"high":11742,"low":11296,"close":11659,"volume":112397,"rsi_14":34.07,"sma_20":17619.93,"sma_60":16072.65,"sma_120":16248.49},{"date":"2026-01-05","open":12148,"high":12395,"low":11239,"close":11348,"volume":202424,"rsi_14":29.78,"sma_20":17368.96,"sma_60":16004.65,"sma_120":16208.08},{"date":"2026-01-06","open":11466,"high":11466,"low":10873,"close":10923,"volume":62693,"rsi_14":25.43,"sma_20":17094.99,"sma_60":15928.82,"sma_120":16150.16},{"date":"2026-01-07","open":10923,"high":11091,"low":10507,"close":10517,"volume":39846,"rsi_14":23.14,"sma_20":16784.48,"sma_60":15847.82,"sma_120":16086.66},{"date":"2026-01-08","open":10596,"high":10606,"low":10389,"close":10448,"volume":20826,"rsi_14":21.87,"sma_20":16465.51,"sma_60":15766.49,"sma_120":16018.49},{"date":"2026-01-09","open":10379,"high":10725,"low":10320,"close":10705,"volume":52650,"rsi_14":21.64,"sma_20":16158.5,"sma_60":15690.32,"sma_120":15952.41},{"date":"2026-01-12","open":10893,"high":10893,"low":10517,"close":10784,"volume":27430,"rsi_14":22.5,"sma_20":15856.54,"sma_60":15613.32,"sma_120":15886.41},{"date":"2026-01-13","open":10883,"high":10883,"low":10656,"close":10705,"volume":26468,"rsi_14":19.61,"sma_20":15547.05,"sma_60":15537.49,"sma_120":15820.33},{"date":"2026-01-14","open":10784,"high":10794,"low":10596,"close":10764,"volume":36577,"rsi_14":13.07,"sma_20":15208.02,"sma_60":15467.15,"sma_120":15762.49},{"date":"2026-01-15","open":10903,"high":10927,"low":10606,"close":10893,"volume":45812,"rsi_14":5.36,"sma_20":14861.54,"sma_60":15401.65,"sma_120":15709.91},{"date":"2026-01-16","open":10962,"high":10962,"low":10507,"close":10586,"volume":42415,"rsi_14":5.56,"sma_20":14489.52,"sma_60":15328.15,"sma_120":15652.24},{"date":"2026-01-19","open":10730,"high":10790,"low":10440,"close":10540,"volume":28702,"rsi_14":5.63,"sma_20":14094.0,"sma_60":15250.82,"sma_120":15594.58},{"date":"2026-01-20","open":10606,"high":10606,"low":10409,"close":10537,"volume":18980,"rsi_14":10.47,"sma_20":13716.48,"sma_60":15175.49,"sma_120":15535.58},{"date":"2026-01-21","open":10675,"high":10725,"low":10399,"close":10399,"volume":38861,"rsi_14":9.5,"sma_20":13309.01,"sma_60":15099.32,"sma_120":15478.83},{"date":"2026-01-22","open":10171,"high":10241,"low":10043,"close":10132,"volume":72348,"rsi_14":15.78,"sma_20":12836.53,"sma_60":15016.49,"sma_120":15418.49},{"date":"2026-01-23","open":10280,"high":10339,"low":10152,"close":10320,"volume":36969,"rsi_14":30.88,"sma_20":12318.51,"sma_60":14936.32,"sma_120":15367.99},{"date":"2026-01-26","open":10171,"high":10428,"low":10082,"close":10399,"volume":86032,"rsi_14":38.82,"sma_20":11839.51,"sma_60":14861.65,"sma_120":15318.41},{"date":"2026-01-27","open":10191,"high":10557,"low":10191,"close":10399,"volume":175729,"rsi_14":46.94,"sma_20":11375.51,"sma_60":14791.32,"sma_120":15268.58},{"date":"2026-01-28","open":10478,"high":10478,"low":10152,"close":10409,"volume":117425,"rsi_14":48.95,"sma_20":11101.94,"sma_60":14721.15,"sma_120":15216.24},{"date":"2026-01-29","open":10409,"high":10409,"low":10181,"close":10241,"volume":48780,"rsi_14":37.02,"sma_20":10817.0,"sma_60":14647.65,"sma_120":15171.91},{"date":"2026-01-30","open":10329,"high":10389,"low":10241,"close":10359,"volume":36184,"rsi_14":38.38,"sma_20":10687.5,"sma_60":14576.82,"sma_120":15127.58},{"date":"2026-02-02","open":10260,"high":10468,"low":10161,"close":10369,"volume":118943,"rsi_14":40.45,"sma_20":10638.0,"sma_60":14506.65,"sma_120":15084.66},{"date":"2026-02-03","open":10656,"high":10863,"low":10567,"close":10695,"volume":153277,"rsi_14":48.29,"sma_20":10626.5,"sma_60":14443.65,"sma_120":15042.91},{"date":"2026-02-04","open":10774,"high":11348,"low":10725,"close":11180,"volume":232958,"rsi_14":56.02,"sma_20":10660.0,"sma_60":14387.49,"sma_120":15006.24},{"date":"2026-02-05","open":12554,"high":12850,"low":11535,"close":12306,"volume":373193,"rsi_14":76.85,"sma_20":10754.0,"sma_60":14350.32,"sma_120":14977.49},{"date":"2026-02-06","open":13413,"high":13493,"low":12465,"close":12870,"volume":347220,"rsi_14":84.07,"sma_20":10863.5,"sma_60":14323.99,"sma_120":14951.41},{"date":"2026-02-09","open":13542,"high":13759,"low":13156,"close":13334,"volume":160970,"rsi_14":85.46,"sma_20":10992.5,"sma_60":14301.82,"sma_120":14931.58},{"date":"2026-02-10","open":13542,"high":14036,"low":13305,"close":13354,"volume":556989,"rsi_14":88.63,"sma_20":11126.5,"sma_60":14279.99,"sma_120":14916.41},{"date":"2026-02-11","open":13354,"high":13354,"low":12830,"close":12998,"volume":114148,"rsi_14":86.62,"sma_20":11239.5,"sma_60":14246.32,"sma_120":14893.08},{"date":"2026-02-12","open":13107,"high":13196,"low":12929,"close":13176,"volume":47142,"rsi_14":86.58,"sma_20":11355.0,"sma_60":14207.99,"sma_120":14877.41},{"date":"2026-02-13","open":13423,"high":13631,"low":13107,"close":13493,"volume":115540,"rsi_14":87.35,"sma_20":11502.0,"sma_60":14181.32,"sma_120":14864.83},{"date":"2026-02-19","open":13315,"high":13394,"low":13127,"close":13216,"volume":104232,"rsi_14":81.88,"sma_20":11643.5,"sma_60":14150.65,"sma_120":14851.24},{"date":"2026-02-20","open":13295,"high":13443,"low":13196,"close":13206,"volume":438795,"rsi_14":81.66,"sma_20":11778.5,"sma_60":14114.82,"sma_120":14833.49},{"date":"2026-02-23","open":13354,"high":13354,"low":12801,"close":13077,"volume":86720,"rsi_14":82.39,"sma_20":11914.0,"sma_60":14079.65,"sma_120":14813.41},{"date":"2026-02-24","open":12909,"high":13186,"low":12524,"close":12692,"volume":87446,"rsi_14":75.11,"sma_20":12043.5,"sma_60":14028.99,"sma_120":14790.41},{"date":"2026-02-25","open":13028,"high":13028,"low":12633,"close":12702,"volume":59119,"rsi_14":75.11,"sma_20":12164.0,"sma_60":13978.49,"sma_120":14767.49},{"date":"2026-02-26","open":12870,"high":12919,"low":12593,"close":12682,"volume":54206,"rsi_14":72.89,"sma_20":12279.5,"sma_60":13922.65,"sma_120":14744.24},{"date":"2026-02-27","open":12613,"high":13443,"low":11960,"close":12731,"volume":202878,"rsi_14":69.87,"sma_20":12397.5,"sma_60":13868.99,"sma_120":14719.91},{"date":"2026-03-03","open":12603,"high":12890,"low":11970,"close":11970,"volume":88782,"rsi_14":45.25,"sma_20":12476.5,"sma_60":13796.99,"sma_120":14690.33},{"date":"2026-03-04","open":11357,"high":11565,"low":10498,"close":10498,"volume":145982,"rsi_14":23.33,"sma_20":12489.5,"sma_60":13698.15,"sma_120":14649.24},{"date":"2026-03-05","open":11199,"high":12079,"low":10883,"close":11110,"volume":91241,"rsi_14":25.81,"sma_20":12527.5,"sma_60":13611.64,"sma_120":14612.24},{"date":"2026-03-06","open":11308,"high":11308,"low":10675,"close":10962,"volume":69907,"rsi_14":24.69,"sma_20":12557.5,"sma_60":13521.49,"sma_120":14574.24},{"date":"2026-03-09","open":10843,"high":10843,"low":10280,"close":10626,"volume":58974,"rsi_14":24.79,"sma_20":12554.0,"sma_60":13425.16,"sma_120":14534.24},{"date":"2026-03-10","open":10992,"high":11021,"low":10656,"close":10715,"volume":33233,"rsi_14":23.34,"sma_20":12530.5,"sma_60":13324.99,"sma_120":14492.91},{"date":"2026-03-11","open":10962,"high":11535,"low":10893,"close":11140,"volume":70313,"rsi_14":25.1,"sma_20":12471.5,"sma_60":13230.34,"sma_120":14452.08},{"date":"2026-03-12","open":11140,"high":11684,"low":10982,"close":11624,"volume":95446,"rsi_14":33.87,"sma_20":12408.5,"sma_60":13143.5,"sma_120":14415.16},{"date":"2026-03-13","open":11446,"high":11743,"low":11367,"close":11496,"volume":35742,"rsi_14":33.07,"sma_20":12315.5,"sma_60":13054.85,"sma_120":14375.83},{"date":"2026-03-16","open":11535,"high":11941,"low":11466,"close":11516,"volume":54714,"rsi_14":34.2,"sma_20":12222.5,"sma_60":12965.35,"sma_120":14331.24},{"date":"2026-03-17","open":11763,"high":11951,"low":11496,"close":11842,"volume":71546,"rsi_14":41.3,"sma_20":12164.0,"sma_60":12870.51,"sma_120":14292.41},{"date":"2026-03-18","open":11941,"high":11941,"low":11526,"close":11763,"volume":52574,"rsi_14":40.52,"sma_20":12092.5,"sma_60":12769.68,"sma_120":14251.58},{"date":"2026-03-19","open":11565,"high":11605,"low":11318,"close":11348,"volume":35279,"rsi_14":37.52,"sma_20":11984.0,"sma_60":12658.51,"sma_120":14207.16},{"date":"2026-03-20","open":11348,"high":11941,"low":11348,"close":11871,"volume":52137,"rsi_14":42.61,"sma_20":11916.0,"sma_60":12551.17,"sma_120":14169.99},{"date":"2026-03-23","open":11723,"high":11723,"low":11051,"close":11199,"volume":84599,"rsi_14":43.28,"sma_20":11814.5,"sma_60":12436.49,"sma_120":14127.16},{"date":"2026-03-24","open":11437,"high":11496,"low":11031,"close":11130,"volume":26486,"rsi_14":57.31,"sma_20":11716.0,"sma_60":12313.0,"sma_120":14081.83},{"date":"2026-03-25","open":11150,"high":11259,"low":11041,"close":11061,"volume":32159,"rsi_14":49.35,"sma_20":11633.5,"sma_60":12171.18,"sma_120":14039.33},{"date":"2026-03-26","open":11061,"high":11061,"low":10577,"close":10577,"volume":44506,"rsi_14":45.32,"sma_20":11526.0,"sma_60":12002.84,"sma_120":13992.33},{"date":"2026-03-27","open":10438,"high":10567,"low":10221,"close":10409,"volume":20861,"rsi_14":47.25,"sma_20":11411.0,"sma_60":11843.34,"sma_120":13945.91},{"date":"2026-03-30","open":10329,"high":10507,"low":10003,"close":10468,"volume":30867,"rsi_14":46.85,"sma_20":11296.5,"sma_60":11689.84,"sma_120":13900.83},{"date":"2026-03-31","open":10389,"high":10389,"low":9776,"close":10063,"volume":31109,"rsi_14":36.2,"sma_20":11200.0,"sma_60":11592.81,"sma_120":13853.08},{"date":"2026-04-01","open":10290,"high":10517,"low":10290,"close":10507,"volume":37761,"rsi_14":35.55,"sma_20":11200.5,"sma_60":11502.33,"sma_120":13809.49},{"date":"2026-04-02","open":10685,"high":10774,"low":9687,"close":9924,"volume":117605,"rsi_14":31.81,"sma_20":11140.5,"sma_60":11451.83,"sma_120":13762.24},{"date":"2026-04-03","open":11350,"high":11400,"low":10460,"close":10840,"volume":228048,"rsi_14":42.14,"sma_20":11128.0,"sma_60":11441.17,"sma_120":13722.91},{"date":"2026-04-06","open":10626,"high":10636,"low":10082,"close":10329,"volume":45059,"rsi_14":35.32,"sma_20":11113.0,"sma_60":11431.17,"sma_120":13679.99},{"date":"2026-04-07","open":10478,"high":10695,"low":10320,"close":10458,"volume":91719,"rsi_14":37.45,"sma_20":11100.0,"sma_60":11430.17,"sma_120":13638.99},{"date":"2026-04-08","open":10715,"high":11209,"low":10557,"close":11199,"volume":87094,"rsi_14":48.66,"sma_20":11103.0,"sma_60":11442.83,"sma_120":13604.66},{"date":"2026-04-09","open":11308,"high":11743,"low":10972,"close":11575,"volume":183192,"rsi_14":47.24,"sma_20":11100.5,"sma_60":11457.5,"sma_120":13573.91},{"date":"2026-04-10","open":12455,"high":12652,"low":11871,"close":12010,"volume":193406,"rsi_14":57.88,"sma_20":11126.5,"sma_60":11478.17,"sma_120":13545.74},{"date":"2026-04-13","open":12544,"high":12682,"low":12297,"close":12356,"volume":161419,"rsi_14":61.31,"sma_20":11169.0,"sma_60":11506.0,"sma_120":13521.74},{"date":"2026-04-14","open":12356,"high":12494,"low":11862,"close":12000,"volume":119401,"rsi_14":58.23,"sma_20":11177.0,"sma_60":11526.83,"sma_120":13496.99},{"date":"2026-04-15","open":12030,"high":12040,"low":11694,"close":11763,"volume":86052,"rsi_14":60.87,"sma_20":11177.0,"sma_60":11541.5,"sma_120":13471.58},{"date":"2026-04-16","open":11783,"high":11783,"low":11367,"close":11446,"volume":112810,"rsi_14":59.26,"sma_20":11182.0,"sma_60":11556.0,"sma_120":13442.08},{"date":"2026-04-17","open":11575,"high":11595,"low":11229,"close":11269,"volume":62935,"rsi_14":56.99,"sma_20":11151.5,"sma_60":11570.33,"sma_120":13410.58},{"date":"2026-04-20","open":11427,"high":11614,"low":11249,"close":11466,"volume":96518,"rsi_14":62.72,"sma_20":11165.0,"sma_60":11586.0,"sma_120":13380.74},{"date":"2026-04-21","open":11763,"high":11802,"low":11367,"close":11535,"volume":73659,"rsi_14":60.0,"sma_20":11185.5,"sma_60":11605.17,"sma_120":13352.24},{"date":"2026-04-22","open":11654,"high":11654,"low":11219,"close":11308,"volume":72441,"rsi_14":64.46,"sma_20":11198.0,"sma_60":11625.0,"sma_120":13320.74},{"date":"2026-04-23","open":11743,"high":11743,"low":11120,"close":11140,"volume":70810,"rsi_14":55.11,"sma_20":11226.5,"sma_60":11638.83,"sma_120":13287.58},{"date":"2026-04-24","open":11150,"high":11496,"low":11071,"close":11456,"volume":54010,"rsi_14":63.77,"sma_20":11279.5,"sma_60":11656.67,"sma_120":13259.16},{"date":"2026-04-27","open":12494,"high":12840,"low":11931,"close":12474,"volume":411548,"rsi_14":70.24,"sma_20":11381.0,"sma_60":11691.67,"sma_120":13241.49},{"date":"2026-04-28","open":12544,"high":13048,"low":12208,"close":12791,"volume":390112,"rsi_14":67.46,"sma_20":11519.0,"sma_60":11731.83,"sma_120":13226.49},{"date":"2026-04-29","open":13166,"high":13918,"low":12811,"close":13394,"volume":806947,"rsi_14":69.01,"sma_20":11665.0,"sma_60":11785.0,"sma_120":13216.33},{"date":"2026-04-30","open":13068,"high":13087,"low":12494,"close":12514,"volume":148665,"rsi_14":54.82,"sma_20":11796.0,"sma_60":11821.33,"sma_120":13199.08},{"date":"2026-05-04","open":12583,"high":12811,"low":12119,"close":12267,"volume":101179,"rsi_14":49.13,"sma_20":11874.5,"sma_60":11853.33,"sma_120":13179.99},{"date":"2026-05-06","open":12623,"high":12652,"low":12109,"close":12257,"volume":104812,"rsi_14":52.69,"sma_20":11972.0,"sma_60":11879.67,"sma_120":13161.66},{"date":"2026-05-07","open":12297,"high":12356,"low":11901,"close":11990,"volume":124265,"rsi_14":52.36,"sma_20":12049.5,"sma_60":11893.33,"sma_120":13140.41},{"date":"2026-05-08","open":12148,"high":12148,"low":11516,"close":11555,"volume":121848,"rsi_14":51.1,"sma_20":12067.5,"sma_60":11880.67,"sma_120":13115.49},{"date":"2026-05-11","open":11684,"high":11684,"low":11239,"close":11249,"volume":92976,"rsi_14":49.8,"sma_20":12051.0,"sma_60":11853.33,"sma_120":13088.66},{"date":"2026-05-12","open":11367,"high":11743,"low":11150,"close":11219,"volume":128736,"rsi_14":47.47,"sma_20":12011.0,"sma_60":11817.67,"sma_120":13059.74},{"date":"2026-05-13","open":11269,"high":11367,"low":11041,"close":11071,"volume":42211,"rsi_14":45.33,"sma_20":11946.0,"sma_60":11779.17,"sma_120":13029.58},{"date":"2026-05-14","open":11229,"high":11259,"low":11012,"close":11170,"volume":23432,"rsi_14":48.57,"sma_20":11904.0,"sma_60":11748.33,"sma_120":12997.33},{"date":"2026-05-15","open":11100,"high":11259,"low":10725,"close":10913,"volume":60161,"rsi_14":47.7,"sma_20":11861.0,"sma_60":11710.17,"sma_120":12959.08},{"date":"2026-05-18","open":10923,"high":10923,"low":10339,"close":10527,"volume":47960,"rsi_14":40.71,"sma_20":11814.5,"sma_60":11660.17,"sma_120":12920.74},{"date":"2026-05-19","open":10547,"high":10596,"low":10112,"close":10201,"volume":39352,"rsi_14":23.62,"sma_20":11760.5,"sma_60":11609.33,"sma_120":12879.99},{"date":"2026-05-20","open":10112,"high":10399,"low":9835,"close":10033,"volume":53112,"rsi_14":16.86,"sma_20":11688.0,"sma_60":11555.83,"sma_120":12835.33},{"date":"2026-05-21","open":10241,"high":10290,"low":9638,"close":9855,"volume":55093,"rsi_14":2.65,"sma_20":11603.0,"sma_60":11501.5,"sma_120":12790.58},{"date":"2026-05-22","open":10013,"high":10082,"low":9885,"close":10072,"volume":30669,"rsi_14":10.29,"sma_20":11540.5,"sma_60":11457.33,"sma_120":12743.16},{"date":"2026-05-26","open":10132,"high":10132,"low":9855,"close":9885,"volume":30816,"rsi_14":10.49,"sma_20":11477.0,"sma_60":11409.83,"sma_120":12694.16},{"date":"2026-05-27","open":9806,"high":9895,"low":9460,"close":9539,"volume":68380,"rsi_14":9.44,"sma_20":11380.0,"sma_60":11356.83,"sma_120":12639.74},{"date":"2026-05-28","open":9638,"high":9638,"low":9005,"close":9222,"volume":53960,"rsi_14":9.3,"sma_20":11215.5,"sma_60":11297.67,"sma_120":12583.33},{"date":"2026-05-29","open":9301,"high":9351,"low":9044,"close":9064,"volume":22412,"rsi_14":10.13,"sma_20":11027.0,"sma_60":11248.67,"sma_120":12522.83},{"date":"2026-06-01","open":9054,"high":9054,"low":8679,"close":8699,"volume":83688,"rsi_14":9.94,"sma_20":10789.5,"sma_60":11218.33,"sma_120":12458.24},{"date":"2026-06-02","open":8580,"high":8758,"low":8076,"close":8402,"volume":64581,"rsi_14":9.17,"sma_20":10581.5,"sma_60":11172.67,"sma_120":12392.15},{"date":"2026-06-04","open":8491,"high":8639,"low":8303,"close":8323,"volume":27835,"rsi_14":9.36,"sma_20":10382.0,"sma_60":11128.17,"sma_120":12324.83},{"date":"2026-06-05","open":8412,"high":8412,"low":7947,"close":8076,"volume":36993,"rsi_14":6.16,"sma_20":10170.5,"sma_60":11085.17,"sma_120":12255.17},{"date":"2026-06-08","open":7868,"high":8046,"low":7483,"close":7769,"volume":77456,"rsi_14":6.08,"sma_20":9957.0,"sma_60":11035.5,"sma_120":12180.25},{"date":"2026-06-09","open":7532,"high":7898,"low":7532,"close":7848,"volume":48911,"rsi_14":9.06,"sma_20":9769.5,"sma_60":10980.0,"sma_120":12105.17},{"date":"2026-06-10","open":7819,"high":8600,"low":7641,"close":7868,"volume":62700,"rsi_14":10.67,"sma_20":9598.5,"sma_60":10916.67,"sma_120":12030.08},{"date":"2026-06-11","open":7631,"high":8283,"low":7631,"close":8145,"volume":30071,"rsi_14":19.29,"sma_20":9443.0,"sma_60":10860.17,"sma_120":11957.51},{"date":"2026-06-12","open":8303,"high":8797,"low":8264,"close":8679,"volume":62171,"rsi_14":32.85,"sma_20":9322.0,"sma_60":10812.33,"sma_120":11888.84},{"date":"2026-06-15","open":8797,"high":8906,"low":8669,"close":8837,"volume":23456,"rsi_14":31.67,"sma_20":9204.0,"sma_60":10761.67,"sma_120":11816.09},{"date":"2026-06-16","open":8847,"high":8847,"low":8530,"close":8619,"volume":21886,"rsi_14":31.4,"sma_20":9088.0,"sma_60":10708.67,"sma_120":11739.17},{"date":"2026-06-17","open":9114,"high":9114,"low":8708,"close":8896,"volume":63154,"rsi_14":40.36,"sma_20":9005.5,"sma_60":10667.33,"sma_120":11662.92},{"date":"2026-06-18","open":8867,"high":8867,"low":8501,"close":8689,"volume":29925,"rsi_14":41.72,"sma_20":8929.0,"sma_60":10613.67,"sma_120":11582.42},{"date":"2026-06-19","open":8619,"high":8896,"low":8076,"close":8333,"volume":47407,"rsi_14":39.31,"sma_20":8843.0,"sma_60":10565.33,"sma_120":11500.91},{"date":"2026-06-22","open":8244,"high":8402,"low":7967,"close":8175,"volume":36040,"rsi_14":41.85,"sma_20":8758.0,"sma_60":10515.5,"sma_120":11414.25},{"date":"2026-06-23","open":8125,"high":8283,"low":7858,"close":7927,"volume":40258,"rsi_14":42.5,"sma_20":8649.5,"sma_60":10462.67,"sma_120":11316.92},{"date":"2026-06-24","open":7799,"high":8194,"low":7661,"close":8115,"volume":26008,"rsi_14":46.83,"sma_20":8560.0,"sma_60":10421.17,"sma_120":11212.0},{"date":"2026-06-25","open":8125,"high":8165,"low":7631,"close":7779,"volume":52489,"rsi_14":45.59,"sma_20":8471.0,"sma_60":10376.83,"sma_120":11110.09},{"date":"2026-06-26","open":7809,"high":7809,"low":7315,"close":7512,"volume":62696,"rsi_14":46.13,"sma_20":8384.5,"sma_60":10327.0,"sma_120":11008.42},{"date":"2026-06-29","open":7621,"high":8086,"low":7463,"close":8086,"volume":89875,"rsi_14":53.11,"sma_20":8335.0,"sma_60":10293.67,"sma_120":10943.24},{"date":"2026-06-30","open":7898,"high":8046,"low":7809,"close":7898,"volume":24155,"rsi_14":50.37,"sma_20":8294.5,"sma_60":10249.67,"sma_120":10876.0},{"date":"2026-07-01","open":7898,"high":7898,"low":7572,"close":7591,"volume":64902,"rsi_14":43.1,"sma_20":8253.5,"sma_60":10210.33,"sma_120":10831.08},{"date":"2026-07-02","open":7443,"high":7848,"low":7374,"close":7572,"volume":48499,"rsi_14":34.18,"sma_20":8215.5,"sma_60":10157.33,"sma_120":10799.25},{"date":"2026-07-03","open":7512,"high":7997,"low":7473,"close":7829,"volume":36777,"rsi_14":35.99,"sma_20":8203.0,"sma_60":10115.17,"sma_120":10773.17},{"date":"2026-07-06","open":7769,"high":7898,"low":7621,"close":7829,"volume":20080,"rsi_14":38.3,"sma_20":8206.0,"sma_60":10070.83,"sma_120":10750.5},{"date":"2026-07-07","open":7858,"high":8076,"low":7651,"close":7868,"volume":65996,"rsi_14":33.65,"sma_20":8207.0,"sma_60":10014.67,"sma_120":10728.75},{"date":"2026-07-08","open":7730,"high":7908,"low":7512,"close":7661,"volume":44308,"rsi_14":33.65,"sma_20":8196.5,"sma_60":9948.67,"sma_120":10703.08},{"date":"2026-07-09","open":7463,"high":7759,"low":7423,"close":7423,"volume":39595,"rsi_14":34.97,"sma_20":8160.0,"sma_60":9871.33,"sma_120":10674.75},{"date":"2026-07-10","open":7413,"high":7641,"low":7413,"close":7493,"volume":28778,"rsi_14":38.38,"sma_20":8100.0,"sma_60":9789.33,"sma_120":10647.67},{"date":"2026-07-13","open":7582,"high":7789,"low":7364,"close":7394,"volume":32380,"rsi_14":40.43,"sma_20":8027.0,"sma_60":9711.67,"sma_120":10619.25},{"date":"2026-07-14","open":7137,"high":7364,"low":7068,"close":7245,"volume":22573,"rsi_14":34.17,"sma_20":7957.5,"sma_60":9635.5,"sma_120":10588.5},{"date":"2026-07-15","open":7255,"high":7463,"low":7255,"close":7255,"volume":26339,"rsi_14":39.18,"sma_20":7874.5,"sma_60":9564.83,"sma_120":10560.42},{"date":"2026-07-16","open":7413,"high":7413,"low":7087,"close":7137,"volume":33420,"rsi_14":41.74,"sma_20":7796.0,"sma_60":9495.17,"sma_120":10532.75},{"date":"2026-07-20","open":7137,"high":7137,"low":6939,"close":6998,"volume":29771,"rsi_14":20.43,"sma_20":7728.5,"sma_60":9419.83,"sma_120":10502.92},{"date":"2026-07-21","open":6949,"high":7305,"low":6919,"close":7186,"volume":30398,"rsi_14":30.65,"sma_20":7678.5,"sma_60":9346.5,"sma_120":10475.83},{"date":"2026-07-22","open":7226,"high":7473,"low":7196,"close":7374,"volume":30283,"rsi_14":43.68,"sma_20":7650.5,"sma_60":9280.17,"sma_120":10452.58},{"date":"2026-07-23","open":7404,"high":7789,"low":7374,"close":7769,"volume":31978,"rsi_14":54.72,"sma_20":7633.0,"sma_60":9223.33,"sma_120":10431.08},{"date":"2026-07-24","open":7641,"high":7750,"low":7433,"close":7601,"volume":27495,"rsi_14":44.33,"sma_20":7624.0,"sma_60":9158.33,"sma_120":10407.5},{"date":"2026-07-27","open":7680,"high":7819,"low":7493,"close":7779,"volume":11929,"rsi_14":48.87,"sma_20":7637.5,"sma_60":9079.17,"sma_120":10385.42},{"date":"2026-07-28","open":7759,"high":7759,"low":7413,"close":7443,"volume":41306,"rsi_14":41.43,"sma_20":7605.0,"sma_60":8989.0,"sma_120":10360.42},{"date":"2026-07-29","open":7226,"high":7601,"low":6929,"close":7305,"volume":59432,"rsi_14":42.62,"sma_20":7575.0,"sma_60":8886.33,"sma_120":10335.67},{"date":"2026-07-30","open":6722,"high":7631,"low":6722,"close":7522,"volume":44860,"rsi_14":52.07,"sma_20":7571.5,"sma_60":8802.17,"sma_120":10311.75},{"date":"2026-07-31","open":7621,"high":8392,"low":7572,"close":7908,"volume":43261,"rsi_14":57.66,"sma_20":7588.5,"sma_60":8728.67,"sma_120":10291.0},{"date":"2026-08-03","open":7868,"high":8046,"low":7651,"close":7839,"volume":24578,"rsi_14":58.3,"sma_20":7589.0,"sma_60":8654.17,"sma_120":10266.92},{"date":"2026-08-04","open":7680,"high":8007,"low":7680,"close":8007,"volume":25481,"rsi_14":64.1,"sma_20":7598.0,"sma_60":8587.0,"sma_120":10240.17},{"date":"2026-08-05","open":8046,"high":8204,"low":8016,"close":8175,"volume":32718,"rsi_14":66.09,"sma_20":7613.5,"sma_60":8530.0,"sma_120":10205.33},{"date":"2026-08-06","open":8194,"high":8254,"low":7967,"close":8254,"volume":50628,"rsi_14":69.82,"sma_20":7643.5,"sma_60":8479.5,"sma_120":10166.42},{"date":"2026-08-07","open":8254,"high":8343,"low":8145,"close":8283,"volume":39873,"rsi_14":73.72,"sma_20":7687.0,"sma_60":8430.0,"sma_120":10123.83},{"date":"2026-08-10","open":8303,"high":8451,"low":8224,"close":8451,"volume":18302,"rsi_14":73.53,"sma_20":7735.5,"sma_60":8385.83,"sma_120":10082.5},{"date":"2026-08-11","open":8372,"high":8659,"low":8323,"close":8629,"volume":21960,"rsi_14":73.43,"sma_20":7798.0,"sma_60":8343.0,"sma_120":10045.67},{"date":"2026-08-12","open":8570,"high":8738,"low":8481,"close":8619,"volume":47823,"rsi_14":68.53,"sma_20":7867.5,"sma_60":8304.33,"sma_120":10007.25},{"date":"2026-08-13","open":8748,"high":8748,"low":8412,"close":8412,"volume":48245,"rsi_14":67.37,"sma_20":7926.0,"sma_60":8268.67,"sma_120":9964.42},{"date":"2026-08-14","open":8521,"high":8639,"low":8392,"close":8580,"volume":8946,"rsi_14":67.23,"sma_20":7999.0,"sma_60":8241.33,"sma_120":9925.33},{"date":"2026-08-18","open":8481,"high":8540,"low":7987,"close":8155,"volume":26597,"rsi_14":64.75,"sma_20":8057.5,"sma_60":8209.67,"sma_120":9882.75},{"date":"2026-08-19","open":8145,"high":8145,"low":7848,"close":7977,"volume":25930,"rsi_14":63.71,"sma_20":8097.5,"sma_60":8178.0,"sma_120":9839.75},{"date":"2026-08-20","open":7987,"high":8096,"low":7680,"close":7720,"volume":38748,"rsi_14":53.97,"sma_20":8115.0,"sma_60":8138.33,"sma_120":9797.83},{"date":"2026-08-21","open":7651,"high":7700,"low":7413,"close":7453,"volume":22188,"rsi_14":40.42,"sma_20":8099.0,"sma_60":8097.33,"sma_120":9753.58},{"date":"2026-08-24","open":7453,"high":7740,"low":7384,"close":7690,"volume":24926,"rsi_14":47.08,"sma_20":8103.5,"sma_60":8066.17,"sma_120":9711.5},{"date":"2026-08-25","open":7552,"high":7957,"low":7552,"close":7957,"volume":9034,"rsi_14":49.06,"sma_20":8112.5,"sma_60":8044.83,"sma_120":9671.25},{"date":"2026-08-26","open":7937,"high":8056,"low":7888,"close":7967,"volume":16742,"rsi_14":45.82,"sma_20":8139.0,"sma_60":8026.33,"sma_120":9637.5},{"date":"2026-08-27","open":8056,"high":8244,"low":7918,"close":8234,"volume":15430,"rsi_14":49.63,"sma_20":8186.0,"sma_60":8018.5,"sma_120":9618.42},{"date":"2026-08-28","open":8254,"high":8323,"low":8086,"close":8323,"volume":10878,"rsi_14":50.72,"sma_20":8226.5,"sma_60":8017.17,"sma_120":9594.92},{"date":"2026-08-31","open":8323,"high":8441,"low":8184,"close":8441,"volume":18015,"rsi_14":49.82,"sma_20":8253.5,"sma_60":8019.17,"sma_120":9573.67},{"date":"2026-09-01","open":8372,"high":8837,"low":8204,"close":8570,"volume":22607,"rsi_14":48.87,"sma_20":8290.5,"sma_60":8027.5,"sma_120":9556.33},{"date":"2026-09-02","open":8420,"high":8680,"low":8300,"close":8590,"volume":32573,"rsi_14":47.62,"sma_20":8315.0,"sma_60":8039.67,"sma_120":9537.58},{"date":"2026-09-03","open":8490,"high":8660,"low":8410,"close":8650,"volume":25116,"rsi_14":52.71,"sma_20":8334.0,"sma_60":8051.5,"sma_120":9515.75},{"date":"2026-09-04","open":8590,"high":8670,"low":8460,"close":8670,"volume":19892,"rsi_14":49.79,"sma_20":8350.0,"sma_60":8063.33,"sma_120":9490.0},{"date":"2026-09-07","open":8670,"high":8900,"low":8470,"close":8550,"volume":30436,"rsi_14":57.08,"sma_20":8358.5,"sma_60":8068.5,"sma_120":9464.33},{"date":"2026-09-08","open":8520,"high":8730,"low":8450,"close":8610,"volume":27827,"rsi_14":63.5,"sma_20":8361.5,"sma_60":8065.67,"sma_120":9439.0},{"date":"2026-09-09","open":8490,"high":8770,"low":8460,"close":8700,"volume":18972,"rsi_14":74.32,"sma_20":8360.0,"sma_60":8061.67,"sma_120":9411.67},{"date":"2026-09-10","open":8680,"high":8720,"low":8520,"close":8650,"volume":45341,"rsi_14":84.47,"sma_20":8356.5,"sma_60":8060.5,"sma_120":9384.58},{"date":"2026-09-11","open":8650,"high":8790,"low":8510,"close":8790,"volume":17569,"rsi_14":83.44,"sma_20":8370.5,"sma_60":8057.0,"sma_120":9362.17},{"date":"2026-09-14","open":8780,"high":8780,"low":8320,"close":8430,"volume":24940,"rsi_14":61.88,"sma_20":8358.0,"sma_60":8051.0,"sma_120":9332.33},{"date":"2026-09-15","open":8480,"high":8520,"low":8260,"close":8500,"volume":29761,"rsi_14":63.25,"sma_20":8370.5,"sma_60":8052.17,"sma_120":9308.75},{"date":"2026-09-16","open":8520,"high":8520,"low":8160,"close":8250,"volume":26790,"rsi_14":47.56,"sma_20":8379.5,"sma_60":8051.83,"sma_120":9283.67},{"date":"2026-09-17","open":8320,"high":8580,"low":8130,"close":8510,"volume":54086,"rsi_14":52.49,"sma_20":8414.5,"sma_60":8060.0,"sma_120":9261.33},{"date":"2026-09-18","open":8570,"high":8570,"low":8180,"close":8240,"volume":26067,"rsi_14":42.35,"sma_20":8449.5,"sma_60":8060.5,"sma_120":9240.83},{"date":"2026-09-21","open":8200,"high":8260,"low":8000,"close":8120,"volume":25741,"rsi_14":35.9,"sma_20":8466.5,"sma_60":8064.67,"sma_120":9220.75},{"date":"2026-09-22","open":8150,"high":8150,"low":7980,"close":8040,"volume":12448,"rsi_14":35.9,"sma_20":8466.0,"sma_60":8072.0,"sma_120":9199.5},{"date":"2026-09-23","open":8040,"high":8110,"low":7810,"close":7870,"volume":15324,"rsi_14":31.07,"sma_20":8456.5,"sma_60":8066.83,"sma_120":9180.25},{"date":"2026-09-28","open":7810,"high":8100,"low":7760,"close":7990,"volume":11222,"rsi_14":34.26,"sma_20":8439.5,"sma_60":8066.83,"sma_120":9158.25},{"date":"2026-09-29","open":8000,"high":8380,"low":7860,"close":8000,"volume":13870,"rsi_14":36.59,"sma_20":8418.5,"sma_60":8072.17,"sma_120":9141.25},{"date":"2026-09-30","open":7940,"high":8040,"low":7790,"close":7900,"volume":17332,"rsi_14":33.01,"sma_20":8386.5,"sma_60":8076.17,"sma_120":9116.75},{"date":"2026-10-01","open":10120,"high":10120,"low":8840,"close":8900,"volume":2902292,"rsi_14":53.33,"sma_20":8398.0,"sma_60":8092.5,"sma_120":9103.83},{"date":"2026-10-02","open":8760,"high":8930,"low":8620,"close":8860,"volume":256441,"rsi_14":53.51,"sma_20":8411.5,"sma_60":8108.17,"sma_120":9089.5},{"date":"2026-10-06","open":9340,"high":9430,"low":9140,"close":9280,"volume":299535,"rsi_14":57.49,"sma_20":8443.0,"sma_60":8130.17,"sma_120":9072.42},{"date":"2026-10-07","open":9230,"high":9230,"low":8860,"close":9130,"volume":100737,"rsi_14":61.44,"sma_20":8466.0,"sma_60":8153.17,"sma_120":9050.92},{"date":"2026-10-08","open":9290,"high":9290,"low":8690,"close":8740,"volume":144915,"rsi_14":53.55,"sma_20":8475.5,"sma_60":8173.67,"sma_120":9022.5},{"date":"2026-10-12","open":8710,"high":8850,"low":8500,"close":8500,"volume":75728,"rsi_14":53.71,"sma_20":8470.0,"sma_60":8189.0,"sma_120":8989.17},{"date":"2026-10-13","open":8110,"high":8890,"low":7960,"close":8610,"volume":130156,"rsi_14":51.55,"sma_20":8465.5,"sma_60":8207.83,"sma_120":8959.75},{"date":"2026-10-14","open":10380,"high":11410,"low":9700,"close":10080,"volume":2789790,"rsi_14":70.81,"sma_20":8537.0,"sma_60":8253.67,"sma_120":8944.58},{"date":"2026-10-15","open":10790,"high":11000,"low":9600,"close":10940,"volume":1594653,"rsi_14":77.33,"sma_20":8644.5,"sma_60":8313.67,"sma_120":8939.25},{"date":"2026-10-16","open":10570,"high":10950,"low":10250,"close":10840,"volume":704409,"rsi_14":77.03,"sma_20":8765.0,"sma_60":8374.0,"sma_120":8934.58},{"date":"2026-10-19","open":10280,"high":11030,"low":10180,"close":10540,"volume":586523,"rsi_14":75.14,"sma_20":8867.0,"sma_60":8431.67,"sma_120":8925.75},{"date":"2026-10-20","open":10290,"high":10330,"low":9510,"close":9630,"volume":284908,"rsi_14":63.44,"sma_20":8936.0,"sma_60":8471.0,"sma_120":8908.75},{"date":"2026-10-21","open":9840,"high":10080,"low":9650,"close":9710,"volume":192974,"rsi_14":63.86,"sma_20":8996.0,"sma_60":8508.5,"sma_120":8894.33},{"date":"2026-10-22","open":9430,"high":9550,"low":9130,"close":9180,"volume":179423,"rsi_14":59.7,"sma_20":9043.0,"sma_60":8530.5,"sma_120":8876.92},{"date":"2026-10-23","open":8900,"high":9160,"low":8860,"close":8880,"volume":150293,"rsi_14":49.83,"sma_20":9081.0,"sma_60":8550.33,"sma_120":8854.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.81,"pbr":0.37,"ttm_eps":null,"close":7061.7686},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.12,"pbr":0.37,"ttm_eps":null,"close":7437.3335},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.37,"pbr":0.49,"ttm_eps":null,"close":9749.4971},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.09,"pbr":0.46,"ttm_eps":null,"close":9063.1602},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.87,"pbr":0.46,"ttm_eps":null,"close":9221.5449},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.55,"pbr":0.45,"ttm_eps":null,"close":9215.6787},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.45,"pbr":0.55,"ttm_eps":null,"close":11463.1104},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":47.92,"pbr":0.49,"ttm_eps":null,"close":10062.584},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":44.93,"pbr":0.38,"ttm_eps":null,"close":7897.8433}],"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":"대한제강","phase":"above-fold","symbol_resolved":true}