{"status":"ok","report":{"price_analysis":{"current":4595.0,"change_1d":-1.9,"change_7d":-9.7,"change_30d":-20.4,"high_30d":6050.0,"low_30d":4550.0,"position_in_range":3.0,"support":4700.0,"resistance":5900.0},"summary":"갤럭시아머니트리(094480)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1802.40억. 현재가 4,595원, 전일 대비 -1.9%, 30일 -20.4%. PER 21.0배 / ROE 2.9%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.82만, 기관 순매수 7.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 21.0배입니다. ROE 2.9%입니다. 시가총액 1802.40억. 매출 1371.75억, 영업이익 190.87억.","grade":"C","comment":"PER 20.97배, ROE 2.92%","per":20.97,"pbr":1.46,"roe":2.92,"eps":219.09000000000003,"revenue":137175225175.0,"operating_income":19087111533.0,"net_income":8558635597.0,"market_cap":180239908875,"profit_margin":6.24,"roa":0.86,"operating_margin":13.91,"gross_margin":40.06,"debt_ratio":2.4011044019725225,"total_assets":421314274095.0,"total_equity":123875725147.0,"total_debt":297438548948.0,"dividend_yield":0.51,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-244.10)가 시그널선(-159.45)을 하회합니다(데드크로스). 현재가가 SMA20(5323)과 SMA60(5412) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4434~6212 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.541247484909448,"macd":-244.09965058688704,"macd_signal":-159.45283947154633,"sma_20":5323.0,"sma_60":5411.666666666667,"bb_upper":6212.091671314044,"bb_lower":4433.908328685956,"atr_14":298.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.82만, 기관 순매수 7.00. 30일 누적: 외국인 -13.81만, 기관 512.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":28229.0,"institutional_flow":7.0,"data":[{"date":"2026-10-23","foreign_net":38382.0,"institution_net":6.0,"retail_net":-38388.0},{"date":"2026-10-22","foreign_net":1860.0,"institution_net":10.0,"retail_net":-1870.0},{"date":"2026-10-21","foreign_net":1582.0,"institution_net":-31.0,"retail_net":-1551.0},{"date":"2026-10-20","foreign_net":-19826.0,"institution_net":15.0,"retail_net":19811.0},{"date":"2026-10-19","foreign_net":6231.0,"institution_net":7.0,"retail_net":-6238.0},{"date":"2026-10-16","foreign_net":75579.0,"institution_net":-7.0,"retail_net":-75572.0},{"date":"2026-10-15","foreign_net":1259.0,"institution_net":-343.0,"retail_net":-916.0},{"date":"2026-10-14","foreign_net":11418.0,"institution_net":-177.0,"retail_net":-11241.0},{"date":"2026-10-13","foreign_net":5311.0,"institution_net":8.0,"retail_net":-5319.0},{"date":"2026-10-12","foreign_net":60163.0,"institution_net":-1754.0,"retail_net":-58409.0},{"date":"2026-10-08","foreign_net":54329.0,"institution_net":155.0,"retail_net":-54484.0},{"date":"2026-10-07","foreign_net":74863.0,"institution_net":1485.0,"retail_net":-76348.0},{"date":"2026-10-06","foreign_net":-5817.0,"institution_net":37.0,"retail_net":5780.0},{"date":"2026-10-02","foreign_net":38378.0,"institution_net":100.0,"retail_net":-38478.0},{"date":"2026-10-01","foreign_net":49588.0,"institution_net":3.0,"retail_net":-49591.0},{"date":"2026-09-30","foreign_net":20925.0,"institution_net":455.0,"retail_net":-21380.0},{"date":"2026-09-29","foreign_net":12655.0,"institution_net":-100.0,"retail_net":-12555.0},{"date":"2026-09-28","foreign_net":51078.0,"institution_net":13.0,"retail_net":-51091.0},{"date":"2026-09-23","foreign_net":-14742.0,"institution_net":8.0,"retail_net":14734.0},{"date":"2026-09-22","foreign_net":-390921.0,"institution_net":-16.0,"retail_net":390937.0},{"date":"2026-09-21","foreign_net":-118230.0,"institution_net":19.0,"retail_net":118211.0},{"date":"2026-09-18","foreign_net":19346.0,"institution_net":-7.0,"retail_net":-19339.0},{"date":"2026-09-17","foreign_net":60664.0,"institution_net":743.0,"retail_net":-61407.0},{"date":"2026-09-16","foreign_net":51343.0,"institution_net":89.0,"retail_net":-51432.0},{"date":"2026-09-15","foreign_net":-28788.0,"institution_net":-2.0,"retail_net":28790.0},{"date":"2026-09-14","foreign_net":-10701.0,"institution_net":23.0,"retail_net":10678.0},{"date":"2026-09-11","foreign_net":-21840.0,"institution_net":-5.0,"retail_net":21845.0},{"date":"2026-09-10","foreign_net":20427.0,"institution_net":-83.0,"retail_net":-20344.0},{"date":"2026-09-09","foreign_net":-117358.0,"institution_net":-292.0,"retail_net":117650.0},{"date":"2026-09-08","foreign_net":-65276.0,"institution_net":153.0,"retail_net":65123.0}],"periods":{"d1":{"foreign_net":38382.0,"institution_net":6.0,"retail_net":-38388.0},"d3":{"foreign_net":41824.0,"institution_net":-15.0,"retail_net":-41809.0},"d7":{"foreign_net":105067.0,"institution_net":-343.0,"retail_net":-104724.0},"d14":{"foreign_net":343712.0,"institution_net":-489.0,"retail_net":-343223.0},"d30":{"foreign_net":-138118.0,"institution_net":512.0,"retail_net":137606.0}}},"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 20.97x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +2.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.3,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.0,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.5,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.4,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":48,"summary":"유동비율 1.2x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":1.25,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.06,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":10.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20.97x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.3%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.4,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":40.06,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":20.97,"current_pbr":1.46,"per_5y_high":491.66,"per_5y_low":23.0,"per_5y_avg":134.0,"per_percentile":0.0,"pbr_5y_high":7.89,"pbr_5y_low":3.09,"pbr_5y_avg":5.32,"pbr_percentile":0.0,"per_5y_median":102.21,"pbr_5y_median":5.14,"history":[{"quarter":"2024-Q2","per":102.21,"pbr":3.87},{"quarter":"2024-Q3","per":144.52,"pbr":5.61},{"quarter":"2024-Q4","per":491.66,"pbr":5.14},{"quarter":"2025-Q1","per":137.68,"pbr":4.47},{"quarter":"2025-Q2","per":126.72,"pbr":7.89},{"quarter":"2025-Q3","per":99.7,"pbr":6.99},{"quarter":"2025-Q4","per":43.69,"pbr":5.86},{"quarter":"2026-Q1","per":36.82,"pbr":4.98},{"quarter":"2026-Q2","per":23.0,"pbr":3.09},{"quarter":"현재","per":20.97,"pbr":1.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5795.0591,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8544.251,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7581.4717,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6626.3257,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12038.8203,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10894.6348,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":102.21,"eps":56.7,"close":5795.06,"source":"reported"},{"date":"2024-07","per":144.24,"eps":56.7,"close":8178.35,"source":"reported"},{"date":"2024-08","per":126.1,"eps":56.7,"close":7149.88,"source":"reported"},{"date":"2024-09","per":144.52,"eps":59.12,"close":8544.25,"source":"reported"},{"date":"2024-10","per":142.35,"eps":59.12,"close":8415.69,"source":"reported"},{"date":"2024-11","per":142.18,"eps":59.12,"close":8405.8,"source":"reported"},{"date":"2024-12","per":491.66,"eps":15.42,"close":7581.47,"source":"reported"},{"date":"2025-01","per":517.47,"eps":15.42,"close":7979.45,"source":"reported"},{"date":"2025-02","per":506.51,"eps":15.42,"close":7810.31,"source":"reported"},{"date":"2025-03","per":137.68,"eps":48.13,"close":6626.33,"source":"reported"},{"date":"2025-04","per":173.02,"eps":48.13,"close":8327.68,"source":"reported"},{"date":"2025-05","per":172.4,"eps":48.13,"close":8297.83,"source":"reported"},{"date":"2025-06","per":126.72,"eps":95.0,"close":12038.82,"source":"reported"},{"date":"2025-07","per":108.29,"eps":95.0,"close":10287.72,"source":"reported"},{"date":"2025-08","per":105.99,"eps":95.0,"close":10068.83,"source":"reported"},{"date":"2025-09","per":99.7,"eps":109.27,"close":10894.63,"source":"reported"},{"date":"2025-10","per":86.23,"eps":109.27,"close":9422.12,"source":"reported"},{"date":"2025-11","per":89.32,"eps":109.27,"close":9760.4,"source":"reported"},{"date":"2025-12","per":43.69,"eps":208.98,"close":9130.0,"source":"reported"},{"date":"2026-01","per":53.02,"eps":208.98,"close":11080.0,"source":"reported"},{"date":"2026-02","per":48.52,"eps":208.98,"close":10140.0,"source":"reported"},{"date":"2026-03","per":36.82,"eps":211.85,"close":7800.0,"source":"reported"},{"date":"2026-04","per":40.22,"eps":211.85,"close":8520.0,"source":"reported"},{"date":"2026-05","per":29.74,"eps":211.85,"close":6300.0,"source":"reported"},{"date":"2026-06","per":23.0,"eps":219.09,"close":5040.0,"source":"reported"},{"date":"2026-07","per":21.43,"eps":219.09,"close":4695.0,"source":"reported"},{"date":"2026-08","per":27.57,"eps":219.09,"close":6040.0,"source":"reported"},{"date":"2026-09","per":26.02,"eps":219.09,"close":5700.0,"source":"reported"},{"date":"2026-10","per":20.97,"eps":219.09,"close":4595.0,"source":"reported"}],"trailing_per_history_meta":{"avg":130.61,"std":136.04,"upper_1sd":266.64,"lower_1sd":0.0,"current":20.97,"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":0.51,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.51,"summary":"배당수익률 0.51%","metrics":[{"name":"배당수익률","value":0.51,"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":"21.0배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.9%"}],"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":"2026-10-23T22:47:41.440425+00:00","sections":{"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":0.02916060375600943,"dividend_yield":null,"eps":93.0,"revenue":35926429589.0,"operating_income":5601261746.0,"net_income":3612290936.0,"market_cap":null,"profit_margin":0.1005468947881761,"operating_margin":0.15590922365730997,"roa":0.008573863166063733,"gross_margin":0.40058865714299857,"total_equity":123875725147.0,"total_assets":421314274095.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":41.98,"pbr":2.93,"roe":0.01911896114685387,"dividend_yield":0.51,"eps":57.96,"revenue":35134031854.0,"operating_income":4629242765.0,"net_income":2273626966.0,"market_cap":349100000000.0,"profit_margin":0.06471295339652708,"operating_margin":0.1317595083945073,"roa":0.005243996037522359,"gross_margin":0.40081828022241994,"total_equity":118920005566.0,"total_assets":433567636156.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0009474664267936731,"dividend_yield":null,"eps":2.86,"revenue":33250422095.0,"operating_income":4050791380.0,"net_income":112200207.0,"market_cap":null,"profit_margin":0.0033743994791835138,"operating_margin":0.12182676564004082,"roa":0.0002812280101059953,"gross_margin":0.42082247389286864,"total_equity":118421301090.0,"total_assets":398965262947.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02162058390768497,"dividend_yield":null,"eps":65.27,"revenue":32864341637.0,"operating_income":4805815642.0,"net_income":2560517488.0,"market_cap":null,"profit_margin":0.07791172317650405,"operating_margin":0.14623191588872175,"roa":0.006125904615679053,"gross_margin":0.40598737903754223,"total_equity":118429617763.0,"total_assets":417981938773.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.029034561972029176,"dividend_yield":null,"eps":85.76,"revenue":32348227805.0,"operating_income":4967237245.0,"net_income":3364183689.0,"market_cap":null,"profit_margin":0.10399901068088821,"operating_margin":0.1535551584137238,"roa":0.008909252881321425,"gross_margin":0.4006419372994767,"total_equity":115868243242.0,"total_assets":377605589808.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.019206845787167658,"dividend_yield":null,"eps":55.09,"revenue":31237201650.0,"operating_income":4570079301.0,"net_income":2160978890.0,"market_cap":null,"profit_margin":0.06917965681474544,"operating_margin":0.1463024553929593,"roa":0.005960805916770752,"gross_margin":0.3981816824491383,"total_equity":112510867945.0,"total_assets":362531328846.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03388768952530098,"dividend_yield":null,"eps":-96.85,"revenue":30606453336.0,"operating_income":3465181265.0,"net_income":-3799349131.0,"market_cap":null,"profit_margin":-0.12413555694580006,"operating_margin":0.11321734102801698,"roa":-0.010419721113295173,"gross_margin":0.38194980090194924,"total_equity":112115909471.0,"total_assets":364630597085.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016872688615649774,"dividend_yield":null,"eps":51.0,"revenue":31235844508.0,"operating_income":3172623409.0,"net_income":1952856676.0,"market_cap":null,"profit_margin":0.06251973355482168,"operating_margin":0.10156995781520939,"roa":0.005792252366153126,"gross_margin":0.3396843645857734,"total_equity":115740693169.0,"total_assets":337149791230.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013408860457237468,"dividend_yield":null,"eps":38.89,"revenue":32633919880.0,"operating_income":3773334823.0,"net_income":1525794044.0,"market_cap":null,"profit_margin":0.04675485046266529,"operating_margin":0.11562615943396132,"roa":0.004686166763617723,"gross_margin":0.3350831302892811,"total_equity":113789986022.0,"total_assets":325595336437.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007768391470231583,"dividend_yield":null,"eps":22.38,"revenue":34296174327.0,"operating_income":2809659277.0,"net_income":877994571.0,"market_cap":null,"profit_margin":0.025600364712071985,"operating_margin":0.0819234020159522,"roa":0.0026347255672056332,"gross_margin":0.3330350285456782,"total_equity":113021411751.0,"total_assets":333239477359.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.018392762219776992,"dividend_yield":null,"eps":-53.15,"revenue":35229426002.0,"operating_income":2281719357.0,"net_income":-2084935948.0,"market_cap":null,"profit_margin":-0.05918166103193497,"operating_margin":0.06476742927547173,"roa":-0.00577391162447186,"gross_margin":0.30395481264418245,"total_equity":113356325879.0,"total_assets":361095923111.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.016568733084664135,"dividend_yield":null,"eps":48.58,"revenue":33929362613.0,"operating_income":2880013151.0,"net_income":1905866799.0,"market_cap":null,"profit_margin":0.05617160630862453,"operating_margin":0.08488261874676437,"roa":0.005268177801949845,"gross_margin":0.30526389815031685,"total_equity":115027913677.0,"total_assets":361769642303.0}],"current_price":4595.0,"change_pct":-1.92,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3980.0},{"date":"2016-10-25","close":4169.0},{"date":"2016-10-26","close":4018.0},{"date":"2016-10-27","close":4140.0},{"date":"2016-10-28","close":4106.0},{"date":"2016-10-31","close":3989.0},{"date":"2016-11-01","close":4121.0},{"date":"2016-11-02","close":4140.0},{"date":"2016-11-03","close":4218.0},{"date":"2016-11-04","close":4208.0},{"date":"2016-11-07","close":4208.0},{"date":"2016-11-08","close":4213.0},{"date":"2016-11-09","close":4213.0},{"date":"2016-11-10","close":4242.0},{"date":"2016-11-11","close":4237.0},{"date":"2016-11-14","close":4184.0},{"date":"2016-11-15","close":4096.0},{"date":"2016-11-16","close":4179.0},{"date":"2016-11-17","close":4388.0},{"date":"2016-11-18","close":4291.0},{"date":"2016-11-21","close":4369.0},{"date":"2016-11-22","close":4364.0},{"date":"2016-11-23","close":4583.0},{"date":"2016-11-24","close":4578.0},{"date":"2016-11-25","close":4544.0},{"date":"2016-11-28","close":4602.0},{"date":"2016-11-29","close":4481.0},{"date":"2016-11-30","close":4437.0},{"date":"2016-12-01","close":4422.0},{"date":"2016-12-02","close":4442.0},{"date":"2016-12-05","close":4403.0},{"date":"2016-12-06","close":4340.0},{"date":"2016-12-07","close":4344.0},{"date":"2016-12-08","close":4442.0},{"date":"2016-12-09","close":4403.0},{"date":"2016-12-12","close":4476.0},{"date":"2016-12-13","close":4490.0},{"date":"2016-12-14","close":4544.0},{"date":"2016-12-15","close":4656.0},{"date":"2016-12-16","close":4617.0},{"date":"2016-12-19","close":4641.0},{"date":"2016-12-20","close":4709.0},{"date":"2016-12-21","close":4724.0},{"date":"2016-12-22","close":4777.0},{"date":"2016-12-23","close":4763.0},{"date":"2016-12-26","close":4568.0},{"date":"2016-12-27","close":4524.0},{"date":"2016-12-28","close":4593.0},{"date":"2016-12-29","close":4680.0},{"date":"2017-01-02","close":4700.0},{"date":"2017-01-03","close":4729.0},{"date":"2017-01-04","close":4729.0},{"date":"2017-01-05","close":4729.0},{"date":"2017-01-06","close":4685.0},{"date":"2017-01-09","close":4573.0},{"date":"2017-01-10","close":4500.0},{"date":"2017-01-11","close":4515.0},{"date":"2017-01-12","close":4524.0},{"date":"2017-01-13","close":4524.0},{"date":"2017-01-16","close":4524.0},{"date":"2017-01-17","close":4524.0},{"date":"2017-01-18","close":4413.0},{"date":"2017-01-19","close":4461.0},{"date":"2017-01-20","close":4461.0},{"date":"2017-01-23","close":4461.0},{"date":"2017-01-24","close":4573.0},{"date":"2017-01-25","close":4481.0},{"date":"2017-01-26","close":4486.0},{"date":"2017-01-31","close":4442.0},{"date":"2017-02-01","close":4476.0},{"date":"2017-02-02","close":4398.0},{"date":"2017-02-03","close":4349.0},{"date":"2017-02-06","close":4398.0},{"date":"2017-02-07","close":4422.0},{"date":"2017-02-08","close":4281.0},{"date":"2017-02-09","close":4310.0},{"date":"2017-02-10","close":4315.0},{"date":"2017-02-13","close":4242.0},{"date":"2017-02-14","close":4271.0},{"date":"2017-02-15","close":4296.0},{"date":"2017-02-16","close":4184.0},{"date":"2017-02-17","close":4237.0},{"date":"2017-02-20","close":4233.0},{"date":"2017-02-21","close":4194.0},{"date":"2017-02-22","close":4194.0},{"date":"2017-02-23","close":4023.0},{"date":"2017-02-24","close":4023.0},{"date":"2017-02-27","close":4160.0},{"date":"2017-02-28","close":4009.0},{"date":"2017-03-02","close":3980.0},{"date":"2017-03-03","close":3902.0},{"date":"2017-03-06","close":3868.0},{"date":"2017-03-07","close":3863.0},{"date":"2017-03-08","close":3936.0},{"date":"2017-03-09","close":3941.0},{"date":"2017-03-10","close":3921.0},{"date":"2017-03-13","close":3950.0},{"date":"2017-03-14","close":3994.0},{"date":"2017-03-15","close":3941.0},{"date":"2017-03-16","close":3897.0},{"date":"2017-03-17","close":4057.0},{"date":"2017-03-20","close":4048.0},{"date":"2017-03-21","close":4014.0},{"date":"2017-03-22","close":3950.0},{"date":"2017-03-23","close":3911.0},{"date":"2017-03-24","close":3897.0},{"date":"2017-03-27","close":3897.0},{"date":"2017-03-28","close":3887.0},{"date":"2017-03-29","close":3843.0},{"date":"2017-03-30","close":4991.0},{"date":"2017-03-31","close":5497.0},{"date":"2017-04-03","close":5497.0},{"date":"2017-04-04","close":4680.0},{"date":"2017-04-05","close":4782.0},{"date":"2017-04-06","close":4680.0},{"date":"2017-04-07","close":4802.0},{"date":"2017-04-10","close":4447.0},{"date":"2017-04-11","close":4602.0},{"date":"2017-04-12","close":4661.0},{"date":"2017-04-13","close":4719.0},{"date":"2017-04-14","close":4602.0},{"date":"2017-04-17","close":4846.0},{"date":"2017-04-18","close":4773.0},{"date":"2017-04-19","close":4933.0},{"date":"2017-04-20","close":4865.0},{"date":"2017-04-21","close":4875.0},{"date":"2017-04-24","close":4734.0},{"date":"2017-04-25","close":4646.0},{"date":"2017-04-26","close":4539.0},{"date":"2017-04-27","close":4670.0},{"date":"2017-04-28","close":4636.0},{"date":"2017-05-02","close":4534.0},{"date":"2017-05-04","close":4588.0},{"date":"2017-05-08","close":4884.0},{"date":"2017-05-10","close":4884.0},{"date":"2017-05-11","close":4991.0},{"date":"2017-05-12","close":4991.0},{"date":"2017-05-15","close":4875.0},{"date":"2017-05-16","close":4855.0},{"date":"2017-05-17","close":4846.0},{"date":"2017-05-18","close":4661.0},{"date":"2017-05-19","close":4729.0},{"date":"2017-05-22","close":4802.0},{"date":"2017-05-23","close":4826.0},{"date":"2017-05-24","close":4763.0},{"date":"2017-05-25","close":4923.0},{"date":"2017-05-26","close":4875.0},{"date":"2017-05-29","close":4743.0},{"date":"2017-05-30","close":4709.0},{"date":"2017-05-31","close":4729.0},{"date":"2017-06-01","close":4914.0},{"date":"2017-06-02","close":4943.0},{"date":"2017-06-05","close":5254.0},{"date":"2017-06-07","close":5274.0},{"date":"2017-06-08","close":5118.0},{"date":"2017-06-09","close":5449.0},{"date":"2017-06-12","close":5809.0},{"date":"2017-06-13","close":5741.0},{"date":"2017-06-14","close":5741.0},{"date":"2017-06-15","close":5429.0},{"date":"2017-06-16","close":5390.0},{"date":"2017-06-19","close":5527.0},{"date":"2017-06-20","close":5702.0},{"date":"2017-06-21","close":5741.0},{"date":"2017-06-22","close":5585.0},{"date":"2017-06-23","close":5400.0},{"date":"2017-06-26","close":5390.0},{"date":"2017-06-27","close":4962.0},{"date":"2017-06-28","close":4972.0},{"date":"2017-06-29","close":5060.0},{"date":"2017-06-30","close":5079.0},{"date":"2017-07-03","close":4923.0},{"date":"2017-07-04","close":4841.0},{"date":"2017-07-05","close":4933.0},{"date":"2017-07-06","close":4933.0},{"date":"2017-07-07","close":4836.0},{"date":"2017-07-10","close":4923.0},{"date":"2017-07-11","close":4777.0},{"date":"2017-07-12","close":4709.0},{"date":"2017-07-13","close":4743.0},{"date":"2017-07-14","close":4729.0},{"date":"2017-07-17","close":4826.0},{"date":"2017-07-18","close":4841.0},{"date":"2017-07-19","close":4855.0},{"date":"2017-07-20","close":5303.0},{"date":"2017-07-21","close":5352.0},{"date":"2017-07-24","close":5429.0},{"date":"2017-07-25","close":5381.0},{"date":"2017-07-26","close":5215.0},{"date":"2017-07-27","close":5215.0},{"date":"2017-07-28","close":5040.0},{"date":"2017-07-31","close":5060.0},{"date":"2017-08-01","close":5196.0},{"date":"2017-08-02","close":5313.0},{"date":"2017-08-03","close":5264.0},{"date":"2017-08-04","close":5254.0},{"date":"2017-08-07","close":5342.0},{"date":"2017-08-08","close":5332.0},{"date":"2017-08-09","close":5517.0},{"date":"2017-08-10","close":5634.0},{"date":"2017-08-11","close":5692.0},{"date":"2017-08-14","close":5702.0},{"date":"2017-08-16","close":5381.0},{"date":"2017-08-17","close":5497.0},{"date":"2017-08-18","close":5429.0},{"date":"2017-08-21","close":5731.0},{"date":"2017-08-22","close":5828.0},{"date":"2017-08-23","close":5916.0},{"date":"2017-08-24","close":5819.0},{"date":"2017-08-25","close":5702.0},{"date":"2017-08-28","close":6159.0},{"date":"2017-08-29","close":5935.0},{"date":"2017-08-30","close":5964.0},{"date":"2017-08-31","close":5887.0},{"date":"2017-09-01","close":5867.0},{"date":"2017-09-04","close":5877.0},{"date":"2017-09-05","close":6217.0},{"date":"2017-09-06","close":6130.0},{"date":"2017-09-07","close":6169.0},{"date":"2017-09-08","close":6422.0},{"date":"2017-09-11","close":6558.0},{"date":"2017-09-12","close":6723.0},{"date":"2017-09-13","close":6675.0},{"date":"2017-09-14","close":6743.0},{"date":"2017-09-15","close":6908.0},{"date":"2017-09-18","close":6928.0},{"date":"2017-09-19","close":7006.0},{"date":"2017-09-20","close":6402.0},{"date":"2017-09-21","close":6325.0},{"date":"2017-09-22","close":6081.0},{"date":"2017-09-25","close":5838.0},{"date":"2017-09-26","close":6023.0},{"date":"2017-09-27","close":6072.0},{"date":"2017-09-28","close":5867.0},{"date":"2017-09-29","close":5984.0},{"date":"2017-10-10","close":5887.0},{"date":"2017-10-11","close":5906.0},{"date":"2017-10-12","close":5906.0},{"date":"2017-10-13","close":5692.0},{"date":"2017-10-16","close":5546.0},{"date":"2017-10-17","close":5459.0},{"date":"2017-10-18","close":5303.0},{"date":"2017-10-19","close":5303.0},{"date":"2017-10-20","close":5663.0},{"date":"2017-10-23","close":5429.0},{"date":"2017-10-24","close":5585.0},{"date":"2017-10-25","close":5595.0},{"date":"2017-10-26","close":5517.0},{"date":"2017-10-27","close":5517.0},{"date":"2017-10-30","close":5459.0},{"date":"2017-10-31","close":5400.0},{"date":"2017-11-01","close":5459.0},{"date":"2017-11-02","close":5468.0},{"date":"2017-11-03","close":5410.0},{"date":"2017-11-06","close":5167.0},{"date":"2017-11-07","close":5186.0},{"date":"2017-11-08","close":5147.0},{"date":"2017-11-09","close":5206.0},{"date":"2017-11-10","close":5283.0},{"date":"2017-11-13","close":5313.0},{"date":"2017-11-14","close":5332.0},{"date":"2017-11-15","close":5206.0},{"date":"2017-11-16","close":5206.0},{"date":"2017-11-17","close":4991.0},{"date":"2017-11-20","close":4914.0},{"date":"2017-11-21","close":4807.0},{"date":"2017-11-22","close":4787.0},{"date":"2017-11-23","close":4816.0},{"date":"2017-11-24","close":4962.0},{"date":"2017-11-27","close":5050.0},{"date":"2017-11-28","close":5050.0},{"date":"2017-11-29","close":5361.0},{"date":"2017-11-30","close":5293.0},{"date":"2017-12-01","close":5215.0},{"date":"2017-12-04","close":5235.0},{"date":"2017-12-05","close":5235.0},{"date":"2017-12-06","close":5546.0},{"date":"2017-12-07","close":5712.0},{"date":"2017-12-08","close":5702.0},{"date":"2017-12-11","close":5225.0},{"date":"2017-12-12","close":4991.0},{"date":"2017-12-13","close":5137.0},{"date":"2017-12-14","close":5235.0},{"date":"2017-12-15","close":5293.0},{"date":"2017-12-18","close":6655.0},{"date":"2017-12-19","close":5964.0},{"date":"2017-12-20","close":5682.0},{"date":"2017-12-21","close":5828.0},{"date":"2017-12-22","close":5595.0},{"date":"2017-12-26","close":5235.0},{"date":"2017-12-27","close":5809.0},{"date":"2017-12-28","close":5566.0},{"date":"2018-01-02","close":5300.417},{"date":"2018-01-03","close":5426.1895},{"date":"2018-01-04","close":5578.9126},{"date":"2018-01-05","close":5749.6045},{"date":"2018-01-08","close":5749.6045},{"date":"2018-01-09","close":5650.7827},{"date":"2018-01-10","close":5542.9775},{"date":"2018-01-11","close":5336.3521},{"date":"2018-01-12","close":5390.2539},{"date":"2018-01-15","close":5471.1089},{"date":"2018-01-16","close":5695.7031},{"date":"2018-01-17","close":5785.54},{"date":"2018-01-18","close":5803.5088},{"date":"2018-01-19","close":5839.4424},{"date":"2018-01-22","close":5893.3452},{"date":"2018-01-23","close":5911.3125},{"date":"2018-01-24","close":5830.459},{"date":"2018-01-25","close":5911.3125},{"date":"2018-01-26","close":5848.4253},{"date":"2018-01-29","close":5731.6377},{"date":"2018-01-30","close":5830.459},{"date":"2018-01-31","close":5776.5557},{"date":"2018-02-01","close":5893.3452},{"date":"2018-02-02","close":6019.1172},{"date":"2018-02-05","close":5704.686},{"date":"2018-02-06","close":5650.7827},{"date":"2018-02-07","close":5345.3354},{"date":"2018-02-08","close":5507.0439},{"date":"2018-02-09","close":5453.1406},{"date":"2018-02-12","close":5354.3193},{"date":"2018-02-13","close":5327.3682},{"date":"2018-02-14","close":5471.1089},{"date":"2018-02-19","close":5507.0439},{"date":"2018-02-20","close":5471.1089},{"date":"2018-02-21","close":5435.1729},{"date":"2018-02-22","close":5363.3032},{"date":"2018-02-23","close":5444.1572},{"date":"2018-02-26","close":5399.2378},{"date":"2018-02-27","close":5066.8398},{"date":"2018-02-28","close":4896.1475},{"date":"2018-03-02","close":4518.8296},{"date":"2018-03-05","close":4231.3496},{"date":"2018-03-06","close":4406.5332},{"date":"2018-03-07","close":4397.5493},{"date":"2018-03-08","close":4473.9116},{"date":"2018-03-09","close":4406.5332},{"date":"2018-03-12","close":4469.4194},{"date":"2018-03-13","close":4406.5332},{"date":"2018-03-14","close":4406.5332},{"date":"2018-03-15","close":4298.7285},{"date":"2018-03-16","close":4491.8789},{"date":"2018-03-19","close":4369.3555},{"date":"2018-03-20","close":4318.3335},{"date":"2018-03-21","close":4207.0122},{"date":"2018-03-22","close":4193.0962},{"date":"2018-03-23","close":4035.3916},{"date":"2018-03-26","close":3989.0076},{"date":"2018-03-27","close":4002.9231},{"date":"2018-03-28","close":3900.8787},{"date":"2018-03-29","close":3975.0925},{"date":"2018-03-30","close":3984.3694},{"date":"2018-04-02","close":4016.8384},{"date":"2018-04-03","close":4072.499},{"date":"2018-04-04","close":3947.262},{"date":"2018-04-05","close":4053.9451},{"date":"2018-04-06","close":3942.624},{"date":"2018-04-09","close":4021.4768},{"date":"2018-04-10","close":4021.4768},{"date":"2018-04-11","close":3998.2849},{"date":"2018-04-12","close":4016.8384},{"date":"2018-04-13","close":4016.8384},{"date":"2018-04-16","close":4220.9277},{"date":"2018-04-17","close":4225.5659},{"date":"2018-04-18","close":4336.8862},{"date":"2018-04-19","close":4332.248},{"date":"2018-04-20","close":4179.1816},{"date":"2018-04-23","close":4091.053},{"date":"2018-04-24","close":4248.7578},{"date":"2018-04-25","close":4258.0342},{"date":"2018-04-26","close":4202.3735},{"date":"2018-04-27","close":4220.9277},{"date":"2018-04-30","close":4128.1587},{"date":"2018-05-02","close":4081.7754},{"date":"2018-05-03","close":4142.0747},{"date":"2018-05-04","close":4053.9451},{"date":"2018-05-08","close":3961.1772},{"date":"2018-05-09","close":4016.8384},{"date":"2018-05-10","close":3933.3477},{"date":"2018-05-11","close":3933.3477},{"date":"2018-05-14","close":3989.0076},{"date":"2018-05-15","close":3998.2849},{"date":"2018-05-16","close":3942.624},{"date":"2018-05-17","close":3998.2849},{"date":"2018-05-18","close":3975.0925},{"date":"2018-05-21","close":4313.6948},{"date":"2018-05-23","close":4244.1191},{"date":"2018-05-24","close":4114.2437},{"date":"2018-05-25","close":3993.6467},{"date":"2018-05-28","close":3910.1555},{"date":"2018-05-29","close":3784.9192},{"date":"2018-05-30","close":3729.2585},{"date":"2018-05-31","close":3761.7273},{"date":"2018-06-01","close":3822.0264},{"date":"2018-06-04","close":3835.9414},{"date":"2018-06-05","close":3817.3877},{"date":"2018-06-07","close":3849.8562},{"date":"2018-06-08","close":3840.5803},{"date":"2018-06-11","close":3719.9822},{"date":"2018-06-12","close":3729.2585},{"date":"2018-06-14","close":3719.9822},{"date":"2018-06-15","close":3729.2585},{"date":"2018-06-18","close":3529.8081},{"date":"2018-06-19","close":3404.572},{"date":"2018-06-20","close":3432.4021},{"date":"2018-06-21","close":3469.5098},{"date":"2018-06-22","close":3571.5535},{"date":"2018-06-25","close":3636.4907},{"date":"2018-06-26","close":3562.2771},{"date":"2018-06-27","close":3576.1919},{"date":"2018-06-28","close":3446.3174},{"date":"2018-06-29","close":3437.0408},{"date":"2018-07-02","close":3441.6787},{"date":"2018-07-03","close":3488.0627},{"date":"2018-07-04","close":3362.8262},{"date":"2018-07-05","close":3478.7861},{"date":"2018-07-06","close":3488.0627},{"date":"2018-07-09","close":3511.2549},{"date":"2018-07-10","close":3562.2771},{"date":"2018-07-11","close":3543.7234},{"date":"2018-07-12","close":3553.0002},{"date":"2018-07-13","close":3757.0886},{"date":"2018-07-16","close":3747.8125},{"date":"2018-07-17","close":3729.2585},{"date":"2018-07-18","close":3706.0667},{"date":"2018-07-19","close":3571.5535},{"date":"2018-07-20","close":3622.5754},{"date":"2018-07-23","close":3497.3394},{"date":"2018-07-24","close":3432.4021},{"date":"2018-07-25","close":3413.8486},{"date":"2018-07-26","close":3399.9341},{"date":"2018-07-27","close":3437.0408},{"date":"2018-07-30","close":3413.8486},{"date":"2018-07-31","close":3427.7639},{"date":"2018-08-01","close":3446.3174},{"date":"2018-08-02","close":3413.8486},{"date":"2018-08-03","close":3464.8706},{"date":"2018-08-06","close":3427.7639},{"date":"2018-08-07","close":3474.1479},{"date":"2018-08-08","close":3539.085},{"date":"2018-08-09","close":3474.1479},{"date":"2018-08-10","close":3474.1479},{"date":"2018-08-13","close":3353.5496},{"date":"2018-08-14","close":3432.4021},{"date":"2018-08-16","close":3432.4021},{"date":"2018-08-17","close":3474.1479},{"date":"2018-08-20","close":3437.0408},{"date":"2018-08-21","close":3432.4021},{"date":"2018-08-22","close":3553.0002},{"date":"2018-08-23","close":3571.5535},{"date":"2018-08-24","close":3678.2366},{"date":"2018-08-27","close":3599.3835},{"date":"2018-08-28","close":3664.321},{"date":"2018-08-29","close":3775.6423},{"date":"2018-08-30","close":3794.1956},{"date":"2018-08-31","close":3831.303},{"date":"2018-09-03","close":3845.218},{"date":"2018-09-04","close":3775.6423},{"date":"2018-09-05","close":3733.8967},{"date":"2018-09-06","close":3738.5356},{"date":"2018-09-07","close":3668.9595},{"date":"2018-09-10","close":3659.6831},{"date":"2018-09-11","close":3664.321},{"date":"2018-09-12","close":3664.321},{"date":"2018-09-13","close":3645.7681},{"date":"2018-09-14","close":3733.8967},{"date":"2018-09-17","close":3636.4907},{"date":"2018-09-18","close":3636.4907},{"date":"2018-09-19","close":3469.5098},{"date":"2018-09-20","close":3386.0183},{"date":"2018-09-21","close":3460.2324},{"date":"2018-09-27","close":3557.6389},{"date":"2018-09-28","close":3520.5312},{"date":"2018-10-01","close":3450.9561},{"date":"2018-10-02","close":3399.9341},{"date":"2018-10-04","close":3404.572},{"date":"2018-10-05","close":3404.572},{"date":"2018-10-08","close":3386.0183},{"date":"2018-10-10","close":3321.0811},{"date":"2018-10-11","close":3084.5239},{"date":"2018-10-12","close":3107.7156},{"date":"2018-10-15","close":3052.0549},{"date":"2018-10-16","close":3052.0549},{"date":"2018-10-17","close":3149.4607},{"date":"2018-10-18","close":3135.5459},{"date":"2018-10-19","close":3079.885},{"date":"2018-10-22","close":3135.5459},{"date":"2018-10-23","close":3130.9075},{"date":"2018-10-24","close":3052.0549},{"date":"2018-10-25","close":2885.0735},{"date":"2018-10-26","close":2736.645},{"date":"2018-10-29","close":2430.512},{"date":"2018-10-30","close":2384.1282},{"date":"2018-10-31","close":2444.4272},{"date":"2018-11-01","close":2500.0879},{"date":"2018-11-02","close":2574.3018},{"date":"2018-11-05","close":2583.5784},{"date":"2018-11-06","close":2606.7703},{"date":"2018-11-07","close":2629.9624},{"date":"2018-11-08","close":2657.7927},{"date":"2018-11-09","close":2667.0693},{"date":"2018-11-12","close":2597.4934},{"date":"2018-11-13","close":2583.5784},{"date":"2018-11-14","close":2657.7927},{"date":"2018-11-15","close":2699.5381},{"date":"2018-11-16","close":2755.1985},{"date":"2018-11-19","close":2787.6672},{"date":"2018-11-20","close":2783.0288},{"date":"2018-11-21","close":2810.8594},{"date":"2018-11-22","close":2759.8369},{"date":"2018-11-23","close":2852.6047},{"date":"2018-11-26","close":2783.0288},{"date":"2018-11-27","close":2783.0288},{"date":"2018-11-28","close":2690.261},{"date":"2018-11-29","close":2750.5601},{"date":"2018-11-30","close":2718.0916},{"date":"2018-12-03","close":2741.2832},{"date":"2018-12-04","close":2741.2832},{"date":"2018-12-05","close":2708.8152},{"date":"2018-12-06","close":2602.1321},{"date":"2018-12-07","close":2606.7703},{"date":"2018-12-10","close":2611.4087},{"date":"2018-12-11","close":2643.8772},{"date":"2018-12-12","close":2745.9221},{"date":"2018-12-13","close":2871.1582},{"date":"2018-12-14","close":2806.2207},{"date":"2018-12-17","close":2769.1138},{"date":"2018-12-18","close":2759.8369},{"date":"2018-12-19","close":2755.1985},{"date":"2018-12-20","close":2722.7302},{"date":"2018-12-21","close":2741.2832},{"date":"2018-12-24","close":2750.5601},{"date":"2018-12-26","close":2458.3423},{"date":"2018-12-27","close":2538.25},{"date":"2018-12-28","close":2599.356},{"date":"2019-01-02","close":2627.5588},{"date":"2019-01-03","close":2566.4524},{"date":"2019-01-04","close":2627.5588},{"date":"2019-01-07","close":2618.1582},{"date":"2019-01-08","close":2575.8535},{"date":"2019-01-09","close":2613.4578},{"date":"2019-01-10","close":2726.2683},{"date":"2019-01-11","close":2759.1714},{"date":"2019-01-14","close":2810.8765},{"date":"2019-01-15","close":2843.7803},{"date":"2019-01-16","close":2857.8813},{"date":"2019-01-17","close":2909.5869},{"date":"2019-01-18","close":2998.8955},{"date":"2019-01-21","close":3003.5959},{"date":"2019-01-22","close":2970.6929},{"date":"2019-01-23","close":2914.2866},{"date":"2019-01-24","close":2904.8862},{"date":"2019-01-25","close":2914.2866},{"date":"2019-01-28","close":2923.6875},{"date":"2019-01-29","close":2853.1812},{"date":"2019-01-30","close":2824.9788},{"date":"2019-01-31","close":2867.2822},{"date":"2019-02-01","close":2876.6836},{"date":"2019-02-07","close":2881.3838},{"date":"2019-02-08","close":2918.9873},{"date":"2019-02-11","close":2928.3884},{"date":"2019-02-12","close":2951.8906},{"date":"2019-02-13","close":2961.2915},{"date":"2019-02-14","close":2961.2915},{"date":"2019-02-15","close":2965.9922},{"date":"2019-02-18","close":3196.3147},{"date":"2019-02-19","close":3205.7158},{"date":"2019-02-20","close":3271.522},{"date":"2019-02-21","close":3210.4167},{"date":"2019-02-22","close":3224.5176},{"date":"2019-02-25","close":3266.8218},{"date":"2019-02-26","close":3177.5134},{"date":"2019-02-27","close":3257.4211},{"date":"2019-02-28","close":3074.1028},{"date":"2019-03-04","close":3158.7112},{"date":"2019-03-05","close":3130.5083},{"date":"2019-03-06","close":3168.1123},{"date":"2019-03-07","close":3064.7021},{"date":"2019-03-08","close":3102.3057},{"date":"2019-03-11","close":3017.6973},{"date":"2019-03-12","close":3055.3013},{"date":"2019-03-13","close":3097.6052},{"date":"2019-03-14","close":3107.0061},{"date":"2019-03-15","close":3111.7063},{"date":"2019-03-18","close":3139.9089},{"date":"2019-03-19","close":3107.0061},{"date":"2019-03-20","close":3102.3057},{"date":"2019-03-21","close":3017.6973},{"date":"2019-03-22","close":3003.5959},{"date":"2019-03-25","close":3012.9963},{"date":"2019-03-26","close":2980.0935},{"date":"2019-03-27","close":3017.6973},{"date":"2019-03-28","close":2956.5911},{"date":"2019-03-29","close":3121.1074},{"date":"2019-04-01","close":3186.9136},{"date":"2019-04-02","close":3130.5083},{"date":"2019-04-03","close":3191.6145},{"date":"2019-04-04","close":3252.7202},{"date":"2019-04-05","close":3201.0156},{"date":"2019-04-08","close":3186.9136},{"date":"2019-04-09","close":3201.0156},{"date":"2019-04-10","close":3337.3289},{"date":"2019-04-11","close":3318.5266},{"date":"2019-04-12","close":3332.6284},{"date":"2019-04-15","close":3421.9373},{"date":"2019-04-16","close":3393.7346},{"date":"2019-04-17","close":3327.9277},{"date":"2019-04-18","close":3271.522},{"date":"2019-04-19","close":3351.4294},{"date":"2019-04-22","close":3356.1306},{"date":"2019-04-23","close":3337.3289},{"date":"2019-04-24","close":3431.3379},{"date":"2019-04-25","close":3304.425},{"date":"2019-04-26","close":3337.3289},{"date":"2019-04-29","close":3412.5364},{"date":"2019-04-30","close":3365.5317},{"date":"2019-05-02","close":3586.4531},{"date":"2019-05-03","close":3586.4531},{"date":"2019-05-07","close":3520.6467},{"date":"2019-05-08","close":3525.3472},{"date":"2019-05-09","close":3478.3428},{"date":"2019-05-10","close":3586.4531},{"date":"2019-05-13","close":3562.9512},{"date":"2019-05-14","close":3656.9602},{"date":"2019-05-15","close":3638.1584},{"date":"2019-05-16","close":3628.7576},{"date":"2019-05-17","close":3680.4626},{"date":"2019-05-20","close":3713.3657},{"date":"2019-05-21","close":3652.26},{"date":"2019-05-22","close":3666.3608},{"date":"2019-05-23","close":3609.9556},{"date":"2019-05-24","close":3478.3428},{"date":"2019-05-27","close":3374.9326},{"date":"2019-05-28","close":3478.3428},{"date":"2019-05-29","close":3431.3379},{"date":"2019-05-30","close":3318.5266},{"date":"2019-05-31","close":3412.5364},{"date":"2019-06-03","close":3426.6375},{"date":"2019-06-04","close":3412.5364},{"date":"2019-06-05","close":3478.3428},{"date":"2019-06-07","close":3473.6421},{"date":"2019-06-10","close":3562.9512},{"date":"2019-06-11","close":3689.8638},{"date":"2019-06-12","close":3755.6702},{"date":"2019-06-13","close":3694.564},{"date":"2019-06-14","close":3727.4673},{"date":"2019-06-17","close":3619.3562},{"date":"2019-06-18","close":3671.0615},{"date":"2019-06-19","close":3713.3657},{"date":"2019-06-20","close":3755.6702},{"date":"2019-06-21","close":3750.9695},{"date":"2019-06-24","close":3642.8591},{"date":"2019-06-25","close":3572.3521},{"date":"2019-06-26","close":3666.3608},{"date":"2019-06-27","close":3854.3796},{"date":"2019-06-28","close":3624.0569},{"date":"2019-07-01","close":3624.0569},{"date":"2019-07-02","close":3671.0615},{"date":"2019-07-03","close":3656.9602},{"date":"2019-07-04","close":3642.8591},{"date":"2019-07-05","close":3595.8545},{"date":"2019-07-08","close":3431.3379},{"date":"2019-07-09","close":3304.425},{"date":"2019-07-10","close":3407.8357},{"date":"2019-07-11","close":3412.5364},{"date":"2019-07-12","close":3478.3428},{"date":"2019-07-15","close":3299.7251},{"date":"2019-07-16","close":3323.2278},{"date":"2019-07-17","close":3224.5176},{"date":"2019-07-18","close":3102.3057},{"date":"2019-07-19","close":3215.1167},{"date":"2019-07-22","close":3116.407},{"date":"2019-07-23","close":3121.1074},{"date":"2019-07-24","close":3139.9089},{"date":"2019-07-25","close":3102.3057},{"date":"2019-07-26","close":3102.3057},{"date":"2019-07-29","close":2871.9829},{"date":"2019-07-30","close":2886.0842},{"date":"2019-07-31","close":3012.9963},{"date":"2019-08-01","close":2994.1948},{"date":"2019-08-02","close":2871.9829},{"date":"2019-08-05","close":2679.2637},{"date":"2019-08-06","close":2477.144},{"date":"2019-08-07","close":2524.1487},{"date":"2019-08-08","close":2599.356},{"date":"2019-08-09","close":2641.6602},{"date":"2019-08-12","close":2730.9692},{"date":"2019-08-13","close":2702.7664},{"date":"2019-08-14","close":2726.2683},{"date":"2019-08-16","close":2688.6646},{"date":"2019-08-19","close":2745.0706},{"date":"2019-08-20","close":2834.3794},{"date":"2019-08-21","close":2886.0842},{"date":"2019-08-22","close":2918.9873},{"date":"2019-08-23","close":2867.2822},{"date":"2019-08-26","close":2782.6741},{"date":"2019-08-27","close":2890.7847},{"date":"2019-08-28","close":2857.8813},{"date":"2019-08-29","close":2862.5823},{"date":"2019-08-30","close":2914.2866},{"date":"2019-09-02","close":2989.4949},{"date":"2019-09-03","close":3041.1995},{"date":"2019-09-04","close":3036.4993},{"date":"2019-09-05","close":2961.2915},{"date":"2019-09-06","close":2881.3838},{"date":"2019-09-09","close":2961.2915},{"date":"2019-09-10","close":2933.0889},{"date":"2019-09-11","close":2984.7944},{"date":"2019-09-16","close":3045.9001},{"date":"2019-09-17","close":3088.2041},{"date":"2019-09-18","close":3064.7021},{"date":"2019-09-19","close":3031.7983},{"date":"2019-09-20","close":3027.0984},{"date":"2019-09-23","close":3003.5959},{"date":"2019-09-24","close":3008.2964},{"date":"2019-09-25","close":2904.8862},{"date":"2019-09-26","close":2914.2866},{"date":"2019-09-27","close":2886.0842},{"date":"2019-09-30","close":2857.8813},{"date":"2019-10-01","close":2914.2866},{"date":"2019-10-02","close":2956.5911},{"date":"2019-10-04","close":2951.8906},{"date":"2019-10-07","close":2857.8813},{"date":"2019-10-08","close":2881.3838},{"date":"2019-10-10","close":2848.4805},{"date":"2019-10-11","close":2829.6792},{"date":"2019-10-14","close":2876.6836},{"date":"2019-10-15","close":2900.1858},{"date":"2019-10-16","close":2937.7898},{"date":"2019-10-17","close":2961.2915},{"date":"2019-10-18","close":2970.6929},{"date":"2019-10-21","close":2918.9873},{"date":"2019-10-22","close":2918.9873},{"date":"2019-10-23","close":2857.8813},{"date":"2019-10-24","close":2796.7756},{"date":"2019-10-25","close":2726.2683},{"date":"2019-10-28","close":2754.4714},{"date":"2019-10-29","close":2796.7756},{"date":"2019-10-30","close":2796.7756},{"date":"2019-10-31","close":2834.3794},{"date":"2019-11-01","close":2824.9788},{"date":"2019-11-04","close":2824.9788},{"date":"2019-11-05","close":2862.5823},{"date":"2019-11-06","close":2890.7847},{"date":"2019-11-07","close":2900.1858},{"date":"2019-11-08","close":2923.6875},{"date":"2019-11-11","close":2909.5869},{"date":"2019-11-12","close":2928.3884},{"date":"2019-11-13","close":2876.6836},{"date":"2019-11-14","close":2839.0793},{"date":"2019-11-15","close":2923.6875},{"date":"2019-11-18","close":2928.3884},{"date":"2019-11-19","close":2914.2866},{"date":"2019-11-20","close":2886.0842},{"date":"2019-11-21","close":2843.7803},{"date":"2019-11-22","close":2862.5823},{"date":"2019-11-25","close":2867.2822},{"date":"2019-11-26","close":2857.8813},{"date":"2019-11-27","close":2834.3794},{"date":"2019-11-28","close":2815.5771},{"date":"2019-11-29","close":2829.6792},{"date":"2019-12-02","close":2740.3699},{"date":"2019-12-03","close":2646.3604},{"date":"2019-12-04","close":2651.061},{"date":"2019-12-05","close":2627.5588},{"date":"2019-12-06","close":2622.8586},{"date":"2019-12-09","close":2655.7617},{"date":"2019-12-10","close":2674.5635},{"date":"2019-12-11","close":2688.6646},{"date":"2019-12-12","close":2712.1672},{"date":"2019-12-13","close":2951.8906},{"date":"2019-12-16","close":2942.4902},{"date":"2019-12-17","close":3233.9187},{"date":"2019-12-18","close":3168.1123},{"date":"2019-12-19","close":3290.3242},{"date":"2019-12-20","close":3266.8218},{"date":"2019-12-23","close":3205.7158},{"date":"2019-12-24","close":3149.3103},{"date":"2019-12-26","close":3196.3147},{"date":"2019-12-27","close":3220.2039},{"date":"2019-12-30","close":3215.4258},{"date":"2020-01-02","close":3368.3142},{"date":"2020-01-03","close":3459.0913},{"date":"2020-01-06","close":3411.3137},{"date":"2020-01-07","close":3463.8689},{"date":"2020-01-08","close":3325.3137},{"date":"2020-01-09","close":3373.0918},{"date":"2020-01-10","close":3506.8689},{"date":"2020-01-13","close":3616.7571},{"date":"2020-01-14","close":3607.2012},{"date":"2020-01-15","close":3492.5356},{"date":"2020-01-16","close":3473.4243},{"date":"2020-01-17","close":3549.8684},{"date":"2020-01-20","close":3573.7571},{"date":"2020-01-21","close":3559.4238},{"date":"2020-01-22","close":3545.0903},{"date":"2020-01-23","close":3554.646},{"date":"2020-01-28","close":3377.8694},{"date":"2020-01-29","close":3377.8694},{"date":"2020-01-30","close":3220.2039},{"date":"2020-01-31","close":3258.4253},{"date":"2020-02-03","close":3272.7588},{"date":"2020-02-04","close":3325.3137},{"date":"2020-02-05","close":3344.425},{"date":"2020-02-06","close":3358.7581},{"date":"2020-02-07","close":3363.5361},{"date":"2020-02-10","close":3430.4248},{"date":"2020-02-11","close":3411.3137},{"date":"2020-02-12","close":3416.0913},{"date":"2020-02-13","close":3363.5361},{"date":"2020-02-14","close":3344.425},{"date":"2020-02-17","close":3296.6479},{"date":"2020-02-18","close":3277.5364},{"date":"2020-02-19","close":3325.3137},{"date":"2020-02-20","close":3234.5369},{"date":"2020-02-21","close":3220.2039},{"date":"2020-02-24","close":3019.5381},{"date":"2020-02-25","close":3057.7598},{"date":"2020-02-26","close":3057.7598},{"date":"2020-02-27","close":3048.2043},{"date":"2020-02-28","close":2742.4287},{"date":"2020-03-02","close":2747.2065},{"date":"2020-03-03","close":2771.0947},{"date":"2020-03-04","close":2847.5391},{"date":"2020-03-05","close":2852.3167},{"date":"2020-03-06","close":2814.0947},{"date":"2020-03-09","close":2670.0},{"date":"2020-03-10","close":2594.3184},{"date":"2020-03-11","close":2479.6521},{"date":"2020-03-12","close":2479.6521},{"date":"2020-03-13","close":2197.7654},{"date":"2020-03-16","close":2192.9873},{"date":"2020-03-17","close":2274.209},{"date":"2020-03-18","close":2269.4314},{"date":"2020-03-19","close":1719.99},{"date":"2020-03-20","close":1834.6561},{"date":"2020-03-23","close":1624.4351},{"date":"2020-03-24","close":1705.6569},{"date":"2020-03-25","close":1839.4337},{"date":"2020-03-26","close":1853.767},{"date":"2020-03-27","close":1901.5447},{"date":"2020-03-30","close":1949.322},{"date":"2020-03-31","close":2532.2078},{"date":"2020-04-01","close":2441.4304},{"date":"2020-04-02","close":2493.9856},{"date":"2020-04-03","close":2560.8738},{"date":"2020-04-06","close":2646.8735},{"date":"2020-04-07","close":2599.0962},{"date":"2020-04-08","close":2603.8738},{"date":"2020-04-09","close":2871.4277},{"date":"2020-04-10","close":3052.9824},{"date":"2020-04-13","close":3100.76},{"date":"2020-04-14","close":2995.6492},{"date":"2020-04-16","close":3110.3152},{"date":"2020-04-17","close":3181.9817},{"date":"2020-04-20","close":3162.8706},{"date":"2020-04-21","close":3110.3152},{"date":"2020-04-22","close":3220.2039},{"date":"2020-04-23","close":3439.98},{"date":"2020-04-24","close":3439.98},{"date":"2020-04-27","close":3516.4241},{"date":"2020-04-28","close":3459.0913},{"date":"2020-04-29","close":3420.8687},{"date":"2020-05-04","close":3435.2024},{"date":"2020-05-06","close":3511.6462},{"date":"2020-05-07","close":3511.6462},{"date":"2020-05-08","close":3602.4236},{"date":"2020-05-11","close":3573.7571},{"date":"2020-05-12","close":3492.5356},{"date":"2020-05-13","close":3511.6462},{"date":"2020-05-14","close":3583.3127},{"date":"2020-05-15","close":3583.3127},{"date":"2020-05-18","close":3683.6448},{"date":"2020-05-19","close":3592.8684},{"date":"2020-05-20","close":3817.4224},{"date":"2020-05-21","close":3717.0896},{"date":"2020-05-22","close":3549.8684},{"date":"2020-05-25","close":3826.9778},{"date":"2020-05-26","close":3659.7571},{"date":"2020-05-27","close":3607.2012},{"date":"2020-05-28","close":3487.7571},{"date":"2020-05-29","close":3353.9802},{"date":"2020-06-01","close":3339.6472},{"date":"2020-06-02","close":3368.3142},{"date":"2020-06-03","close":3320.5364},{"date":"2020-06-04","close":3296.6479},{"date":"2020-06-05","close":3339.6472},{"date":"2020-06-08","close":3320.5364},{"date":"2020-06-09","close":3334.8696},{"date":"2020-06-10","close":3363.5361},{"date":"2020-06-11","close":3492.5356},{"date":"2020-06-12","close":3406.5354},{"date":"2020-06-15","close":3153.3149},{"date":"2020-06-16","close":3344.425},{"date":"2020-06-17","close":3220.2039},{"date":"2020-06-18","close":3224.9812},{"date":"2020-06-19","close":3215.4258},{"date":"2020-06-22","close":3325.3137},{"date":"2020-06-23","close":3353.9802},{"date":"2020-06-24","close":3396.9805},{"date":"2020-06-25","close":3349.2026},{"date":"2020-06-26","close":3353.9802},{"date":"2020-06-29","close":3315.5398},{"date":"2020-06-30","close":3315.5398},{"date":"2020-07-01","close":3272.2937},{"date":"2020-07-02","close":3315.5398},{"date":"2020-07-03","close":3493.3296},{"date":"2020-07-06","close":3517.355},{"date":"2020-07-07","close":3651.8989},{"date":"2020-07-08","close":3714.3652},{"date":"2020-07-09","close":3844.104},{"date":"2020-07-10","close":3824.8833},{"date":"2020-07-13","close":3844.104},{"date":"2020-07-14","close":3858.5193},{"date":"2020-07-15","close":4574.4839},{"date":"2020-07-16","close":4454.3555},{"date":"2020-07-17","close":4334.2275},{"date":"2020-07-20","close":4516.8218},{"date":"2020-07-21","close":4507.2124},{"date":"2020-07-22","close":4411.1094},{"date":"2020-07-23","close":4391.8882},{"date":"2020-07-24","close":4483.1865},{"date":"2020-07-27","close":5045.3862},{"date":"2020-07-28","close":5122.2686},{"date":"2020-07-29","close":5400.9663},{"date":"2020-07-30","close":5400.9663},{"date":"2020-07-31","close":5343.3037},{"date":"2020-08-03","close":5208.7612},{"date":"2020-08-04","close":5093.438},{"date":"2020-08-05","close":5103.0479},{"date":"2020-08-06","close":4853.1802},{"date":"2020-08-07","close":4795.5205},{"date":"2020-08-10","close":4814.7402},{"date":"2020-08-11","close":4660.9756},{"date":"2020-08-12","close":4651.3657},{"date":"2020-08-13","close":4526.4326},{"date":"2020-08-14","close":4468.7705},{"date":"2020-08-18","close":4103.5806},{"date":"2020-08-19","close":4209.2944},{"date":"2020-08-20","close":3988.2576},{"date":"2020-08-21","close":4017.0889},{"date":"2020-08-24","close":4324.6167},{"date":"2020-08-25","close":4420.7192},{"date":"2020-08-26","close":4334.2275},{"date":"2020-08-27","close":4497.6011},{"date":"2020-08-28","close":4853.1802},{"date":"2020-08-31","close":4675.3911},{"date":"2020-09-01","close":4435.1348},{"date":"2020-09-02","close":4295.7866},{"date":"2020-09-03","close":4512.0166},{"date":"2020-09-04","close":4478.3813},{"date":"2020-09-07","close":4290.981},{"date":"2020-09-08","close":4156.4375},{"date":"2020-09-09","close":4084.3604},{"date":"2020-09-10","close":4108.3857},{"date":"2020-09-11","close":4238.125},{"date":"2020-09-14","close":4199.6836},{"date":"2020-09-15","close":4228.5142},{"date":"2020-09-16","close":4161.2427},{"date":"2020-09-17","close":4190.0732},{"date":"2020-09-18","close":4122.8013},{"date":"2020-09-21","close":3978.6479},{"date":"2020-09-22","close":3776.8323},{"date":"2020-09-23","close":3690.3398},{"date":"2020-09-24","close":3411.6423},{"date":"2020-09-25","close":3517.355},{"date":"2020-09-28","close":3651.8989},{"date":"2020-09-29","close":3671.1191},{"date":"2020-10-05","close":3719.1707},{"date":"2020-10-06","close":3800.8577},{"date":"2020-10-07","close":3844.104},{"date":"2020-10-08","close":3820.0779},{"date":"2020-10-12","close":3805.6631},{"date":"2020-10-13","close":3810.468},{"date":"2020-10-14","close":3810.468},{"date":"2020-10-15","close":3695.1453},{"date":"2020-10-16","close":3647.0935},{"date":"2020-10-19","close":3498.1345},{"date":"2020-10-20","close":3522.1599},{"date":"2020-10-21","close":3603.8472},{"date":"2020-10-22","close":3488.5244},{"date":"2020-10-23","close":3402.0317},{"date":"2020-10-26","close":3190.6064},{"date":"2020-10-27","close":3185.8013},{"date":"2020-10-28","close":3353.9805},{"date":"2020-10-29","close":3315.5398},{"date":"2020-10-30","close":3257.8782},{"date":"2020-11-02","close":3310.7346},{"date":"2020-11-03","close":3373.2009},{"date":"2020-11-04","close":3373.2009},{"date":"2020-11-05","close":3435.6675},{"date":"2020-11-06","close":3459.6934},{"date":"2020-11-09","close":3498.1345},{"date":"2020-11-10","close":3478.9141},{"date":"2020-11-11","close":3387.6167},{"date":"2020-11-12","close":3575.0166},{"date":"2020-11-13","close":3526.9656},{"date":"2020-11-16","close":3488.5244},{"date":"2020-11-17","close":3454.8884},{"date":"2020-11-18","close":3603.8472},{"date":"2020-11-19","close":3623.0679},{"date":"2020-11-20","close":3623.0679},{"date":"2020-11-23","close":3651.8989},{"date":"2020-11-24","close":3776.8323},{"date":"2020-11-25","close":3608.6523},{"date":"2020-11-26","close":3647.0935},{"date":"2020-11-27","close":3690.3398},{"date":"2020-11-30","close":3642.2883},{"date":"2020-12-01","close":3690.3398},{"date":"2020-12-02","close":3709.5603},{"date":"2020-12-03","close":3738.3911},{"date":"2020-12-04","close":3820.0779},{"date":"2020-12-07","close":3733.5859},{"date":"2020-12-08","close":3637.4832},{"date":"2020-12-09","close":3608.6523},{"date":"2020-12-10","close":3546.1863},{"date":"2020-12-11","close":3560.6011},{"date":"2020-12-14","close":3483.7192},{"date":"2020-12-15","close":3459.6934},{"date":"2020-12-16","close":3478.9141},{"date":"2020-12-17","close":3531.7705},{"date":"2020-12-18","close":3565.4062},{"date":"2020-12-21","close":3550.991},{"date":"2020-12-22","close":3421.2527},{"date":"2020-12-23","close":3411.6423},{"date":"2020-12-24","close":3488.5244},{"date":"2020-12-28","close":3435.6675},{"date":"2020-12-29","close":3518.1626},{"date":"2020-12-30","close":3518.1626},{"date":"2021-01-04","close":3552.1313},{"date":"2021-01-05","close":3697.7104},{"date":"2021-01-06","close":3916.0791},{"date":"2021-01-07","close":3945.1948},{"date":"2021-01-08","close":3954.8999},{"date":"2021-01-11","close":3751.0894},{"date":"2021-01-12","close":4095.6265},{"date":"2021-01-13","close":3901.521},{"date":"2021-01-14","close":4095.6265},{"date":"2021-01-15","close":3979.1636},{"date":"2021-01-18","close":3891.8157},{"date":"2021-01-19","close":4153.8584},{"date":"2021-01-20","close":4178.1216},{"date":"2021-01-21","close":4144.1528},{"date":"2021-01-22","close":3993.7209},{"date":"2021-01-25","close":3950.0476},{"date":"2021-01-26","close":3896.6685},{"date":"2021-01-27","close":3872.4048},{"date":"2021-01-28","close":3692.8579},{"date":"2021-01-29","close":3576.394},{"date":"2021-02-01","close":3639.4785},{"date":"2021-02-02","close":3819.0259},{"date":"2021-02-03","close":3857.8472},{"date":"2021-02-04","close":4047.0996},{"date":"2021-02-05","close":3979.1636},{"date":"2021-02-08","close":4013.1316},{"date":"2021-02-09","close":4260.6162},{"date":"2021-02-10","close":4231.5005},{"date":"2021-02-15","close":4551.7744},{"date":"2021-02-16","close":4571.1846},{"date":"2021-02-17","close":5939.6294},{"date":"2021-02-18","close":6250.1982},{"date":"2021-02-19","close":4978.8066},{"date":"2021-02-22","close":6007.5659},{"date":"2021-02-23","close":5211.7334},{"date":"2021-02-24","close":4658.5327},{"date":"2021-02-25","close":4682.7954},{"date":"2021-02-26","close":4357.6694},{"date":"2021-03-02","close":4474.1323},{"date":"2021-03-03","close":4726.4692},{"date":"2021-03-04","close":4910.8696},{"date":"2021-03-05","close":4852.6387},{"date":"2021-03-08","close":4677.9434},{"date":"2021-03-09","close":4454.7222},{"date":"2021-03-10","close":5784.3447},{"date":"2021-03-11","close":5871.6924},{"date":"2021-03-12","close":5483.481},{"date":"2021-03-15","close":5454.3647},{"date":"2021-03-16","close":6376.3667},{"date":"2021-03-17","close":6104.6187},{"date":"2021-03-18","close":6395.7773},{"date":"2021-03-19","close":6143.4399},{"date":"2021-03-22","close":6483.1245},{"date":"2021-03-23","close":5832.8711},{"date":"2021-03-24","close":5687.292},{"date":"2021-03-25","close":5696.9971},{"date":"2021-03-26","close":5988.1548},{"date":"2021-03-29","close":5745.5234},{"date":"2021-03-30","close":6211.3765},{"date":"2021-03-31","close":8074.7896},{"date":"2021-04-01","close":7958.3271},{"date":"2021-04-02","close":7773.9263},{"date":"2021-04-05","close":7909.7998},{"date":"2021-04-06","close":7958.3271},{"date":"2021-04-07","close":7812.7471},{"date":"2021-04-08","close":7803.042},{"date":"2021-04-09","close":7803.042},{"date":"2021-04-12","close":7997.1475},{"date":"2021-04-13","close":7570.1152},{"date":"2021-04-14","close":7657.4629},{"date":"2021-04-15","close":7211.02},{"date":"2021-04-16","close":7181.9038},{"date":"2021-04-19","close":6929.5669},{"date":"2021-04-20","close":7463.3574},{"date":"2021-04-21","close":7191.6099},{"date":"2021-04-22","close":7346.8936},{"date":"2021-04-23","close":7036.3257},{"date":"2021-04-26","close":6783.9883},{"date":"2021-04-27","close":6706.3457},{"date":"2021-04-28","close":6774.2827},{"date":"2021-04-29","close":6900.4512},{"date":"2021-04-30","close":7016.915},{"date":"2021-05-03","close":6900.4512},{"date":"2021-05-04","close":6793.6934},{"date":"2021-05-06","close":6910.1562},{"date":"2021-05-07","close":6851.9248},{"date":"2021-05-10","close":6793.6934},{"date":"2021-05-11","close":6677.2305},{"date":"2021-05-12","close":6783.9883},{"date":"2021-05-13","close":6347.2505},{"date":"2021-05-14","close":6589.8823},{"date":"2021-05-17","close":6483.1245},{"date":"2021-05-18","close":6386.0713},{"date":"2021-05-20","close":6143.4399},{"date":"2021-05-21","close":6269.6089},{"date":"2021-05-24","close":6017.271},{"date":"2021-05-25","close":6250.1982},{"date":"2021-05-26","close":6560.7671},{"date":"2021-05-27","close":6735.4619},{"date":"2021-05-28","close":6735.4619},{"date":"2021-05-31","close":6871.3354},{"date":"2021-06-01","close":6978.0928},{"date":"2021-06-02","close":6910.1562},{"date":"2021-06-03","close":6978.0928},{"date":"2021-06-04","close":7211.02},{"date":"2021-06-07","close":7346.8936},{"date":"2021-06-08","close":6978.0928},{"date":"2021-06-09","close":6754.8721},{"date":"2021-06-10","close":6764.5781},{"date":"2021-06-11","close":6725.7563},{"date":"2021-06-14","close":6609.293},{"date":"2021-06-15","close":6667.5249},{"date":"2021-06-16","close":6667.5249},{"date":"2021-06-17","close":6754.8721},{"date":"2021-06-18","close":6686.9355},{"date":"2021-06-21","close":6570.4717},{"date":"2021-06-22","close":6492.8296},{"date":"2021-06-23","close":6434.5977},{"date":"2021-06-24","close":6483.1245},{"date":"2021-06-25","close":6541.356},{"date":"2021-06-28","close":6667.5249},{"date":"2021-06-29","close":7046.5825},{"date":"2021-06-30","close":7211.8125},{"date":"2021-07-01","close":7163.2148},{"date":"2021-07-02","close":7163.2148},{"date":"2021-07-05","close":6813.3159},{"date":"2021-07-06","close":6832.7549},{"date":"2021-07-07","close":6900.791},{"date":"2021-07-08","close":7134.0571},{"date":"2021-07-09","close":7435.3594},{"date":"2021-07-12","close":7620.0273},{"date":"2021-07-13","close":7415.9204},{"date":"2021-07-14","close":7124.3374},{"date":"2021-07-15","close":7134.0571},{"date":"2021-07-16","close":7231.252},{"date":"2021-07-19","close":7027.1436},{"date":"2021-07-20","close":6997.9849},{"date":"2021-07-21","close":6988.2651},{"date":"2021-07-22","close":7299.2876},{"date":"2021-07-23","close":7104.8989},{"date":"2021-07-26","close":7104.8989},{"date":"2021-07-27","close":6968.8276},{"date":"2021-07-28","close":6793.8774},{"date":"2021-07-29","close":6823.0352},{"date":"2021-07-30","close":6813.3159},{"date":"2021-08-02","close":6793.8774},{"date":"2021-08-03","close":6648.0854},{"date":"2021-08-04","close":6774.439},{"date":"2021-08-05","close":6852.1934},{"date":"2021-08-06","close":6842.4746},{"date":"2021-08-09","close":6696.6831},{"date":"2021-08-10","close":6638.3667},{"date":"2021-08-11","close":6473.1362},{"date":"2021-08-12","close":6356.5029},{"date":"2021-08-13","close":6220.4312},{"date":"2021-08-17","close":5880.2515},{"date":"2021-08-18","close":5802.4961},{"date":"2021-08-19","close":5472.0352},{"date":"2021-08-20","close":5209.6113},{"date":"2021-08-23","close":5413.7197},{"date":"2021-08-24","close":5637.2656},{"date":"2021-08-25","close":6006.604},{"date":"2021-08-26","close":6035.7622},{"date":"2021-08-27","close":5977.4463},{"date":"2021-08-30","close":6094.0786},{"date":"2021-08-31","close":6191.2725},{"date":"2021-09-01","close":6181.5537},{"date":"2021-09-02","close":6132.9561},{"date":"2021-09-03","close":6220.4312},{"date":"2021-09-06","close":6512.0137},{"date":"2021-09-07","close":6395.3804},{"date":"2021-09-08","close":6181.5537},{"date":"2021-09-09","close":6035.7622},{"date":"2021-09-10","close":6006.604},{"date":"2021-09-13","close":5792.7769},{"date":"2021-09-14","close":5851.0928},{"date":"2021-09-15","close":5763.6182},{"date":"2021-09-16","close":5685.8628},{"date":"2021-09-17","close":5637.2656},{"date":"2021-09-23","close":5646.9849},{"date":"2021-09-24","close":5734.4595},{"date":"2021-09-27","close":5783.0571},{"date":"2021-09-28","close":5617.8271},{"date":"2021-09-29","close":5452.5967},{"date":"2021-09-30","close":5676.1436},{"date":"2021-10-01","close":5530.3521},{"date":"2021-10-05","close":5277.647},{"date":"2021-10-06","close":5054.1001},{"date":"2021-10-07","close":5666.4238},{"date":"2021-10-08","close":5559.5103},{"date":"2021-10-12","close":6492.5752},{"date":"2021-10-13","close":6512.0137},{"date":"2021-10-14","close":6764.7188},{"date":"2021-10-15","close":6929.9487},{"date":"2021-10-18","close":6881.3521},{"date":"2021-10-19","close":6861.9131},{"date":"2021-10-20","close":6871.6328},{"date":"2021-10-21","close":7318.7266},{"date":"2021-10-22","close":7309.0063},{"date":"2021-10-25","close":7726.9419},{"date":"2021-10-26","close":8135.1577},{"date":"2021-10-27","close":8319.8271},{"date":"2021-10-28","close":7610.3091},{"date":"2021-10-29","close":7960.208},{"date":"2021-11-01","close":10302.5898},{"date":"2021-11-02","close":10934.3516},{"date":"2021-11-03","close":10351.1865},{"date":"2021-11-04","close":11566.1143},{"date":"2021-11-05","close":11663.3086},{"date":"2021-11-08","close":12878.2354},{"date":"2021-11-09","close":16717.4102},{"date":"2021-11-10","close":16766.0039},{"date":"2021-11-11","close":16328.6299},{"date":"2021-11-12","close":14481.9414},{"date":"2021-11-15","close":14773.5244},{"date":"2021-11-16","close":14579.1357},{"date":"2021-11-17","close":15745.4668},{"date":"2021-11-18","close":15988.4531},{"date":"2021-11-19","close":16182.8408},{"date":"2021-11-22","close":14676.3301},{"date":"2021-11-23","close":14870.7188},{"date":"2021-11-24","close":15891.2578},{"date":"2021-11-25","close":18078.1309},{"date":"2021-11-26","close":17008.9922},{"date":"2021-11-29","close":14870.7188},{"date":"2021-11-30","close":13412.8057},{"date":"2021-12-01","close":12829.6406},{"date":"2021-12-02","close":12635.252},{"date":"2021-12-03","close":13461.4033},{"date":"2021-12-06","close":12343.6689},{"date":"2021-12-07","close":12003.4893},{"date":"2021-12-08","close":11954.8926},{"date":"2021-12-09","close":13072.625},{"date":"2021-12-10","close":13267.0137},{"date":"2021-12-13","close":12392.2656},{"date":"2021-12-14","close":12586.6543},{"date":"2021-12-15","close":13024.0273},{"date":"2021-12-16","close":12635.252},{"date":"2021-12-17","close":12343.6689},{"date":"2021-12-20","close":12635.252},{"date":"2021-12-21","close":13364.207},{"date":"2021-12-22","close":13412.8057},{"date":"2021-12-23","close":12829.6406},{"date":"2021-12-24","close":12781.0439},{"date":"2021-12-27","close":12343.6689},{"date":"2021-12-28","close":13218.417},{"date":"2021-12-29","close":13008.9102},{"date":"2021-12-30","close":13203.7988},{"date":"2022-01-03","close":13900.0},{"date":"2022-01-04","close":12960.1885},{"date":"2022-01-05","close":12375.5166},{"date":"2022-01-06","close":10913.8428},{"date":"2022-01-07","close":11449.79},{"date":"2022-01-10","close":11449.79},{"date":"2022-01-11","close":10670.2295},{"date":"2022-01-12","close":10767.6748},{"date":"2022-01-13","close":10475.3389},{"date":"2022-01-14","close":10524.0615},{"date":"2022-01-17","close":10183.0039},{"date":"2022-01-18","close":9939.3916},{"date":"2022-01-19","close":10134.2822},{"date":"2022-01-20","close":10329.1719},{"date":"2022-01-21","close":9988.1143},{"date":"2022-01-24","close":9471.6553},{"date":"2022-01-25","close":9159.832},{"date":"2022-01-26","close":9159.832},{"date":"2022-01-27","close":8614.1396},{"date":"2022-01-28","close":8916.2197},{"date":"2022-02-03","close":9111.1084},{"date":"2022-02-04","close":9676.29},{"date":"2022-02-07","close":9471.6553},{"date":"2022-02-08","close":9471.6553},{"date":"2022-02-09","close":9471.6553},{"date":"2022-02-10","close":9140.3428},{"date":"2022-02-11","close":9081.875},{"date":"2022-02-14","close":8575.1611},{"date":"2022-02-15","close":8555.6719},{"date":"2022-02-16","close":9793.2246},{"date":"2022-02-17","close":9627.5684},{"date":"2022-02-18","close":9841.9473},{"date":"2022-02-21","close":9841.9473},{"date":"2022-02-22","close":9841.9473},{"date":"2022-02-23","close":9841.9473},{"date":"2022-02-24","close":9033.1533},{"date":"2022-02-25","close":9306.0},{"date":"2022-02-28","close":9306.0},{"date":"2022-03-02","close":9656.8008},{"date":"2022-03-03","close":9841.9473},{"date":"2022-03-04","close":9841.9473},{"date":"2022-03-07","close":8974.6865},{"date":"2022-03-08","close":8964.9414},{"date":"2022-03-10","close":8964.9414},{"date":"2022-03-11","close":8964.9414},{"date":"2022-03-14","close":9218.2988},{"date":"2022-03-15","close":9218.2988},{"date":"2022-03-16","close":9218.2988},{"date":"2022-03-17","close":9218.2988},{"date":"2022-03-18","close":10036.8359},{"date":"2022-03-21","close":10036.8359},{"date":"2022-03-22","close":10183.0039},{"date":"2022-03-23","close":10036.8359},{"date":"2022-03-24","close":10085.5586},{"date":"2022-03-25","close":10377.8945},{"date":"2022-03-28","close":10767.6748},{"date":"2022-03-29","close":11011.2861},{"date":"2022-03-30","close":10572.7842},{"date":"2022-03-31","close":10426.6172},{"date":"2022-04-01","close":10183.0039},{"date":"2022-04-04","close":10426.6172},{"date":"2022-04-05","close":10718.9521},{"date":"2022-04-06","close":10621.5059},{"date":"2022-04-07","close":10085.5586},{"date":"2022-04-08","close":9988.1143},{"date":"2022-04-11","close":9939.3916},{"date":"2022-04-12","close":9890.6699},{"date":"2022-04-13","close":9793.2246},{"date":"2022-04-14","close":9841.9473},{"date":"2022-04-15","close":9841.9473},{"date":"2022-04-18","close":9939.3916},{"date":"2022-04-19","close":9988.1143},{"date":"2022-04-20","close":9890.6699},{"date":"2022-04-21","close":9793.2246},{"date":"2022-04-22","close":9442.4219},{"date":"2022-04-25","close":8935.708},{"date":"2022-04-26","close":8848.0078},{"date":"2022-04-27","close":8760.3076},{"date":"2022-04-28","close":8614.1396},{"date":"2022-04-29","close":8653.1182},{"date":"2022-05-02","close":8672.6064},{"date":"2022-05-03","close":8692.0957},{"date":"2022-05-04","close":8506.9502},{"date":"2022-05-06","close":8419.251},{"date":"2022-05-09","close":8120.0},{"date":"2022-05-10","close":7766.3682},{"date":"2022-05-11","close":7659.1782},{"date":"2022-05-12","close":7171.9531},{"date":"2022-05-13","close":7240.165},{"date":"2022-05-16","close":7327.8652},{"date":"2022-05-17","close":7298.6318},{"date":"2022-05-18","close":7230.4199},{"date":"2022-05-19","close":7016.042},{"date":"2022-05-20","close":7259.6543},{"date":"2022-05-23","close":7405.8213},{"date":"2022-05-24","close":7240.165},{"date":"2022-05-25","close":7581.2222},{"date":"2022-05-26","close":7551.9883},{"date":"2022-05-27","close":7561.7334},{"date":"2022-05-30","close":7678.6675},{"date":"2022-05-31","close":7698.1567},{"date":"2022-06-02","close":7717.645},{"date":"2022-06-03","close":7629.9448},{"date":"2022-06-07","close":7474.0327},{"date":"2022-06-08","close":7279.1431},{"date":"2022-06-09","close":7171.9531},{"date":"2022-06-10","close":7357.0986},{"date":"2022-06-13","close":6597.0278},{"date":"2022-06-14","close":6499.583},{"date":"2022-06-15","close":6226.7373},{"date":"2022-06-16","close":6148.7808},{"date":"2022-06-17","close":6119.5474},{"date":"2022-06-20","close":5905.168},{"date":"2022-06-21","close":5866.1899},{"date":"2022-06-22","close":5456.9214},{"date":"2022-06-23","close":5135.3525},{"date":"2022-06-24","close":5583.5996},{"date":"2022-06-27","close":5983.1245},{"date":"2022-06-28","close":6022.1021},{"date":"2022-06-29","close":6002.6133},{"date":"2022-06-30","close":5768.7451},{"date":"2022-07-01","close":5573.8555},{"date":"2022-07-04","close":5447.1768},{"date":"2022-07-05","close":5671.2998},{"date":"2022-07-06","close":5651.8105},{"date":"2022-07-07","close":5827.2124},{"date":"2022-07-08","close":5924.6572},{"date":"2022-07-11","close":6187.7583},{"date":"2022-07-12","close":6080.5693},{"date":"2022-07-13","close":6752.9399},{"date":"2022-07-14","close":7415.5659},{"date":"2022-07-15","close":7405.8213},{"date":"2022-07-18","close":7756.624},{"date":"2022-07-19","close":7659.1782},{"date":"2022-07-20","close":7834.5791},{"date":"2022-07-21","close":7435.0547},{"date":"2022-07-22","close":7279.1431},{"date":"2022-07-25","close":7405.8213},{"date":"2022-07-26","close":7084.2524},{"date":"2022-07-27","close":7181.6978},{"date":"2022-07-28","close":7045.2749},{"date":"2022-07-29","close":7210.9312},{"date":"2022-08-01","close":7240.165},{"date":"2022-08-02","close":7123.231},{"date":"2022-08-03","close":7269.3989},{"date":"2022-08-04","close":7493.522},{"date":"2022-08-05","close":7308.376},{"date":"2022-08-08","close":7415.5659},{"date":"2022-08-09","close":7318.1206},{"date":"2022-08-10","close":7181.6978},{"date":"2022-08-11","close":7288.8877},{"date":"2022-08-12","close":7347.354},{"date":"2022-08-16","close":7386.3325},{"date":"2022-08-17","close":7152.4644},{"date":"2022-08-18","close":7230.4199},{"date":"2022-08-19","close":7006.2969},{"date":"2022-08-22","close":6713.9614},{"date":"2022-08-23","close":6499.583},{"date":"2022-08-24","close":6548.3047},{"date":"2022-08-25","close":6558.0493},{"date":"2022-08-26","close":6489.8384},{"date":"2022-08-29","close":6333.9263},{"date":"2022-08-30","close":6363.1602},{"date":"2022-08-31","close":6411.8818},{"date":"2022-09-01","close":6187.7583},{"date":"2022-09-02","close":6168.2695},{"date":"2022-09-05","close":6041.5908},{"date":"2022-09-06","close":6080.5693},{"date":"2022-09-07","close":5953.8911},{"date":"2022-09-08","close":6002.6133},{"date":"2022-09-13","close":6178.0142},{"date":"2022-09-14","close":6080.5693},{"date":"2022-09-15","close":6119.5474},{"date":"2022-09-16","close":6158.5249},{"date":"2022-09-19","close":6041.5908},{"date":"2022-09-20","close":6051.3354},{"date":"2022-09-21","close":5914.9126},{"date":"2022-09-22","close":5671.2998},{"date":"2022-09-23","close":5447.1768},{"date":"2022-09-26","close":5018.418},{"date":"2022-09-27","close":5086.6299},{"date":"2022-09-28","close":4779.6777},{"date":"2022-09-29","close":4755.3169},{"date":"2022-09-30","close":4774.8052},{"date":"2022-10-04","close":4969.6958},{"date":"2022-10-05","close":4843.0176},{"date":"2022-10-06","close":4940.4624},{"date":"2022-10-07","close":4891.7402},{"date":"2022-10-11","close":4501.9595},{"date":"2022-10-12","close":4570.1714},{"date":"2022-10-13","close":4297.3257},{"date":"2022-10-14","close":4662.7441},{"date":"2022-10-17","close":4779.6777},{"date":"2022-10-18","close":5037.9072},{"date":"2022-10-19","close":5359.4761},{"date":"2022-10-20","close":5076.8853},{"date":"2022-10-21","close":4813.7842},{"date":"2022-10-24","close":4857.6338},{"date":"2022-10-25","close":4857.6338},{"date":"2022-10-26","close":4804.0396},{"date":"2022-10-27","close":5067.1411},{"date":"2022-10-28","close":4920.9736},{"date":"2022-10-31","close":4920.9736},{"date":"2022-11-01","close":5028.1626},{"date":"2022-11-02","close":5037.9072},{"date":"2022-11-03","close":4969.6958},{"date":"2022-11-04","close":4950.2075},{"date":"2022-11-07","close":5028.1626},{"date":"2022-11-08","close":5281.5195},{"date":"2022-11-09","close":5203.5645},{"date":"2022-11-10","close":5018.418},{"date":"2022-11-11","close":5281.5195},{"date":"2022-11-14","close":5310.7529},{"date":"2022-11-15","close":5534.8765},{"date":"2022-11-16","close":5564.1099},{"date":"2022-11-17","close":5427.6875},{"date":"2022-11-18","close":5213.3086},{"date":"2022-11-21","close":4998.9292},{"date":"2022-11-22","close":4940.4624},{"date":"2022-11-23","close":5174.3306},{"date":"2022-11-24","close":5534.8765},{"date":"2022-11-25","close":5330.2427},{"date":"2022-11-28","close":5330.2427},{"date":"2022-11-29","close":5057.3965},{"date":"2022-11-30","close":4959.9517},{"date":"2022-12-01","close":5145.0972},{"date":"2022-12-02","close":5028.1626},{"date":"2022-12-05","close":4920.9736},{"date":"2022-12-06","close":4716.3389},{"date":"2022-12-07","close":4799.167},{"date":"2022-12-08","close":4672.4888},{"date":"2022-12-09","close":4760.189},{"date":"2022-12-12","close":4750.4443},{"date":"2022-12-13","close":4774.8052},{"date":"2022-12-14","close":4891.7402},{"date":"2022-12-15","close":4794.2944},{"date":"2022-12-16","close":4657.8716},{"date":"2022-12-19","close":4648.1274},{"date":"2022-12-20","close":4375.2812},{"date":"2022-12-21","close":4419.1313},{"date":"2022-12-22","close":4487.3433},{"date":"2022-12-23","close":4229.1133},{"date":"2022-12-26","close":4204.7524},{"date":"2022-12-27","close":4258.3467},{"date":"2022-12-28","close":4233.7329},{"date":"2022-12-29","close":4086.0442},{"date":"2023-01-02","close":4031.8918},{"date":"2023-01-03","close":4110.6587},{"date":"2023-01-04","close":4233.7329},{"date":"2023-01-05","close":4253.4248},{"date":"2023-01-06","close":4302.6533},{"date":"2023-01-09","close":4376.4976},{"date":"2023-01-10","close":4386.3438},{"date":"2023-01-11","close":4430.6504},{"date":"2023-01-12","close":4440.4961},{"date":"2023-01-13","close":4460.188},{"date":"2023-01-16","close":4558.6465},{"date":"2023-01-17","close":4617.7222},{"date":"2023-01-18","close":4701.4126},{"date":"2023-01-19","close":5661.3867},{"date":"2023-01-20","close":6409.6743},{"date":"2023-01-25","close":7039.811},{"date":"2023-01-26","close":6862.585},{"date":"2023-01-27","close":7069.3491},{"date":"2023-01-30","close":7305.6499},{"date":"2023-01-31","close":7738.8691},{"date":"2023-02-01","close":6911.814},{"date":"2023-02-02","close":7660.1021},{"date":"2023-02-03","close":7266.2666},{"date":"2023-02-06","close":7187.4995},{"date":"2023-02-07","close":7108.7324},{"date":"2023-02-08","close":7748.7153},{"date":"2023-02-09","close":7640.4102},{"date":"2023-02-10","close":7207.1914},{"date":"2023-02-13","close":7148.1157},{"date":"2023-02-14","close":6941.3521},{"date":"2023-02-15","close":6498.2871},{"date":"2023-02-16","close":6645.9751},{"date":"2023-02-17","close":6882.2764},{"date":"2023-02-20","close":6754.2803},{"date":"2023-02-21","close":6724.7427},{"date":"2023-02-22","close":6439.2119},{"date":"2023-02-23","close":6626.2832},{"date":"2023-02-24","close":6685.3589},{"date":"2023-02-27","close":6764.126},{"date":"2023-02-28","close":7305.6499},{"date":"2023-03-02","close":7128.4238},{"date":"2023-03-03","close":7689.6396},{"date":"2023-03-06","close":7256.4204},{"date":"2023-03-07","close":7620.7188},{"date":"2023-03-08","close":7285.958},{"date":"2023-03-09","close":7295.8042},{"date":"2023-03-10","close":6705.0508},{"date":"2023-03-13","close":6547.5171},{"date":"2023-03-14","close":6074.9141},{"date":"2023-03-15","close":6153.6812},{"date":"2023-03-16","close":6193.0645},{"date":"2023-03-17","close":6478.5952},{"date":"2023-03-20","close":6311.2153},{"date":"2023-03-21","close":6143.8354},{"date":"2023-03-22","close":6301.3696},{"date":"2023-03-23","close":6055.2222},{"date":"2023-03-24","close":6094.6055},{"date":"2023-03-27","close":6025.6846},{"date":"2023-03-28","close":6104.4512},{"date":"2023-03-29","close":6055.2222},{"date":"2023-03-30","close":6074.9141},{"date":"2023-03-31","close":5887.8423},{"date":"2023-04-03","close":6645.9751},{"date":"2023-04-04","close":6744.4346},{"date":"2023-04-05","close":6882.2764},{"date":"2023-04-06","close":6931.5063},{"date":"2023-04-07","close":6911.814},{"date":"2023-04-10","close":6527.8247},{"date":"2023-04-11","close":6527.8247},{"date":"2023-04-12","close":6724.7427},{"date":"2023-04-13","close":6468.7495},{"date":"2023-04-14","close":6537.6709},{"date":"2023-04-17","close":6478.5952},{"date":"2023-04-18","close":6271.8315},{"date":"2023-04-19","close":6321.0615},{"date":"2023-04-20","close":6015.8389},{"date":"2023-04-21","close":5956.7632},{"date":"2023-04-24","close":5897.688},{"date":"2023-04-25","close":6005.9927},{"date":"2023-04-26","close":5671.2324},{"date":"2023-04-27","close":5592.4648},{"date":"2023-04-28","close":5602.311},{"date":"2023-05-02","close":5710.6157},{"date":"2023-05-03","close":5661.3867},{"date":"2023-05-04","close":5720.4619},{"date":"2023-05-08","close":5720.4619},{"date":"2023-05-09","close":5749.9995},{"date":"2023-05-10","close":5759.8457},{"date":"2023-05-11","close":5799.2295},{"date":"2023-05-12","close":6055.2222},{"date":"2023-05-15","close":6114.2974},{"date":"2023-05-16","close":5897.688},{"date":"2023-05-17","close":5917.3799},{"date":"2023-05-18","close":6104.4512},{"date":"2023-05-19","close":6124.1431},{"date":"2023-05-22","close":6045.3765},{"date":"2023-05-23","close":6015.8389},{"date":"2023-05-24","close":5907.5337},{"date":"2023-05-25","close":5828.7666},{"date":"2023-05-26","close":5710.6157},{"date":"2023-05-30","close":5809.0752},{"date":"2023-05-31","close":5759.8457},{"date":"2023-06-01","close":5769.6914},{"date":"2023-06-02","close":6025.6846},{"date":"2023-06-05","close":6193.0645},{"date":"2023-06-07","close":6084.7598},{"date":"2023-06-08","close":5927.2256},{"date":"2023-06-09","close":6399.8281},{"date":"2023-06-12","close":6202.9106},{"date":"2023-06-13","close":6173.373},{"date":"2023-06-14","close":5809.0752},{"date":"2023-06-15","close":5848.458},{"date":"2023-06-16","close":5877.9956},{"date":"2023-06-19","close":5868.1499},{"date":"2023-06-20","close":5848.458},{"date":"2023-06-21","close":5769.6914},{"date":"2023-06-22","close":5858.3042},{"date":"2023-06-23","close":5887.8423},{"date":"2023-06-26","close":5779.5376},{"date":"2023-06-27","close":5602.311},{"date":"2023-06-28","close":5710.6157},{"date":"2023-06-29","close":5720.4619},{"date":"2023-06-30","close":5641.6948},{"date":"2023-07-03","close":5730.3076},{"date":"2023-07-04","close":5710.6157},{"date":"2023-07-05","close":5631.8491},{"date":"2023-07-06","close":5425.085},{"date":"2023-07-07","close":5434.9312},{"date":"2023-07-10","close":5582.6191},{"date":"2023-07-11","close":5877.9956},{"date":"2023-07-12","close":5996.1465},{"date":"2023-07-13","close":5789.3833},{"date":"2023-07-14","close":5809.0752},{"date":"2023-07-17","close":5877.9956},{"date":"2023-07-18","close":5710.6157},{"date":"2023-07-19","close":5740.1533},{"date":"2023-07-20","close":5720.4619},{"date":"2023-07-21","close":5622.0024},{"date":"2023-07-24","close":5375.856},{"date":"2023-07-25","close":5080.4785},{"date":"2023-07-26","close":4726.0273},{"date":"2023-07-27","close":4809.7168},{"date":"2023-07-28","close":4913.0991},{"date":"2023-07-31","close":5041.0952},{"date":"2023-08-01","close":5218.3213},{"date":"2023-08-02","close":5011.5581},{"date":"2023-08-03","close":4913.0991},{"date":"2023-08-04","close":4932.7905},{"date":"2023-08-07","close":4991.8662},{"date":"2023-08-08","close":4780.1792},{"date":"2023-08-09","close":4952.4824},{"date":"2023-08-10","close":4922.9448},{"date":"2023-08-11","close":5119.8628},{"date":"2023-08-14","close":4952.4824},{"date":"2023-08-16","close":4794.9478},{"date":"2023-08-17","close":4790.0254},{"date":"2023-08-18","close":4740.7959},{"date":"2023-08-21","close":4765.4106},{"date":"2023-08-22","close":5021.4038},{"date":"2023-08-23","close":5080.4785},{"date":"2023-08-24","close":5100.1704},{"date":"2023-08-25","close":5375.856},{"date":"2023-08-28","close":5287.2432},{"date":"2023-08-29","close":5336.4717},{"date":"2023-08-30","close":5444.7769},{"date":"2023-08-31","close":5326.626},{"date":"2023-09-01","close":5326.626},{"date":"2023-09-04","close":5297.0889},{"date":"2023-09-05","close":5297.0889},{"date":"2023-09-06","close":5306.9341},{"date":"2023-09-07","close":5208.4756},{"date":"2023-09-08","close":5159.2461},{"date":"2023-09-11","close":5090.3247},{"date":"2023-09-12","close":4982.0205},{"date":"2023-09-13","close":4918.022},{"date":"2023-09-14","close":4982.0205},{"date":"2023-09-15","close":5306.9341},{"date":"2023-09-18","close":5178.938},{"date":"2023-09-19","close":5129.7085},{"date":"2023-09-20","close":5080.4785},{"date":"2023-09-21","close":4908.1758},{"date":"2023-09-22","close":4898.3301},{"date":"2023-09-25","close":4849.1006},{"date":"2023-09-26","close":4740.7959},{"date":"2023-09-27","close":4824.4854},{"date":"2023-10-04","close":4726.0273},{"date":"2023-10-05","close":4534.0322},{"date":"2023-10-06","close":4538.9551},{"date":"2023-10-10","close":4302.6533},{"date":"2023-10-11","close":4494.6484},{"date":"2023-10-12","close":4548.8008},{"date":"2023-10-13","close":4425.7275},{"date":"2023-10-16","close":4346.96},{"date":"2023-10-17","close":4361.729},{"date":"2023-10-18","close":4322.3452},{"date":"2023-10-19","close":4090.967},{"date":"2023-10-20","close":4031.8918},{"date":"2023-10-23","close":4110.6587},{"date":"2023-10-24","close":4504.4946},{"date":"2023-10-25","close":4593.1074},{"date":"2023-10-26","close":4396.1895},{"date":"2023-10-27","close":4164.811},{"date":"2023-10-30","close":4302.6533},{"date":"2023-10-31","close":4223.8872},{"date":"2023-11-01","close":5484.1606},{"date":"2023-11-02","close":5720.4619},{"date":"2023-11-03","close":5671.2324},{"date":"2023-11-06","close":5828.7666},{"date":"2023-11-07","close":6055.2222},{"date":"2023-11-08","close":6094.6055},{"date":"2023-11-09","close":6370.29},{"date":"2023-11-10","close":6714.897},{"date":"2023-11-13","close":7187.4995},{"date":"2023-11-14","close":7610.873},{"date":"2023-11-15","close":6990.5815},{"date":"2023-11-16","close":6872.4307},{"date":"2023-11-17","close":6330.9072},{"date":"2023-11-20","close":6380.1362},{"date":"2023-11-21","close":6261.9858},{"date":"2023-11-22","close":6143.8354},{"date":"2023-11-23","close":6862.585},{"date":"2023-11-24","close":6734.5884},{"date":"2023-11-27","close":6941.3521},{"date":"2023-11-28","close":6449.0576},{"date":"2023-11-29","close":8122.8589},{"date":"2023-11-30","close":7669.9478},{"date":"2023-12-01","close":8969.6055},{"date":"2023-12-04","close":11175.085},{"date":"2023-12-05","close":11647.6875},{"date":"2023-12-06","close":11755.9912},{"date":"2023-12-07","close":13479.0234},{"date":"2023-12-08","close":12848.8857},{"date":"2023-12-11","close":11637.8408},{"date":"2023-12-12","close":11913.5264},{"date":"2023-12-13","close":12277.8242},{"date":"2023-12-14","close":10830.4785},{"date":"2023-12-15","close":11381.8486},{"date":"2023-12-18","close":11716.6084},{"date":"2023-12-19","close":11647.6875},{"date":"2023-12-20","close":11047.0889},{"date":"2023-12-21","close":11755.9912},{"date":"2023-12-22","close":10229.8789},{"date":"2023-12-26","close":10121.5742},{"date":"2023-12-27","close":10353.9697},{"date":"2023-12-28","close":11323.1094},{"date":"2024-01-02","close":11768.1221},{"date":"2024-01-03","close":11867.0146},{"date":"2024-01-04","close":11036.3232},{"date":"2024-01-05","close":10828.6504},{"date":"2024-01-08","close":10611.0889},{"date":"2024-01-09","close":11609.8965},{"date":"2024-01-10","close":9285.9385},{"date":"2024-01-11","close":9968.292},{"date":"2024-01-12","close":9216.7139},{"date":"2024-01-15","close":8939.8174},{"date":"2024-01-16","close":8682.6982},{"date":"2024-01-17","close":8257.4639},{"date":"2024-01-18","close":8751.9229},{"date":"2024-01-19","close":8059.6807},{"date":"2024-01-22","close":8188.2397},{"date":"2024-01-23","close":8208.0186},{"date":"2024-01-24","close":8069.5698},{"date":"2024-01-25","close":8138.7944},{"date":"2024-01-26","close":8504.6943},{"date":"2024-01-29","close":8010.2349},{"date":"2024-01-30","close":8653.0312},{"date":"2024-01-31","close":9305.7168},{"date":"2024-02-01","close":8742.0342},{"date":"2024-02-02","close":9038.71},{"date":"2024-02-05","close":8188.2397},{"date":"2024-02-06","close":8257.4639},{"date":"2024-02-07","close":8425.5801},{"date":"2024-02-08","close":8593.6963},{"date":"2024-02-13","close":8989.2637},{"date":"2024-02-14","close":8949.707},{"date":"2024-02-15","close":10100.0},{"date":"2024-02-16","close":9819.9541},{"date":"2024-02-19","close":9730.9512},{"date":"2024-02-20","close":10057.2949},{"date":"2024-02-21","close":10126.5186},{"date":"2024-02-22","close":9701.2842},{"date":"2024-02-23","close":9295.8281},{"date":"2024-02-26","close":9295.8281},{"date":"2024-02-27","close":9839.7324},{"date":"2024-02-28","close":9612.2812},{"date":"2024-02-29","close":9543.0576},{"date":"2024-03-04","close":9216.7139},{"date":"2024-03-05","close":9196.9355},{"date":"2024-03-06","close":8821.1475},{"date":"2024-03-07","close":8484.916},{"date":"2024-03-08","close":8475.0264},{"date":"2024-03-11","close":8356.3564},{"date":"2024-03-12","close":8395.9131},{"date":"2024-03-13","close":8455.248},{"date":"2024-03-14","close":8356.3564},{"date":"2024-03-15","close":8494.8047},{"date":"2024-03-18","close":8316.7998},{"date":"2024-03-19","close":8079.459},{"date":"2024-03-20","close":8217.9072},{"date":"2024-03-21","close":8415.6914},{"date":"2024-03-22","close":8178.3506},{"date":"2024-03-25","close":8000.3457},{"date":"2024-03-26","close":8178.3506},{"date":"2024-03-27","close":8030.0132},{"date":"2024-03-28","close":7674.0024},{"date":"2024-03-29","close":7812.4512},{"date":"2024-04-01","close":7931.1211},{"date":"2024-04-02","close":7565.2217},{"date":"2024-04-03","close":7555.3325},{"date":"2024-04-04","close":7367.4385},{"date":"2024-04-05","close":7308.103},{"date":"2024-04-08","close":7219.1006},{"date":"2024-04-09","close":7258.6572},{"date":"2024-04-11","close":7219.1006},{"date":"2024-04-12","close":7367.4385},{"date":"2024-04-15","close":7317.9922},{"date":"2024-04-16","close":7080.6523},{"date":"2024-04-17","close":7238.8789},{"date":"2024-04-18","close":7278.4355},{"date":"2024-04-19","close":7219.1006},{"date":"2024-04-22","close":7357.5493},{"date":"2024-04-23","close":7367.4385},{"date":"2024-04-24","close":7436.6621},{"date":"2024-04-25","close":7317.9922},{"date":"2024-04-26","close":7317.9922},{"date":"2024-04-29","close":7535.5542},{"date":"2024-04-30","close":7664.1133},{"date":"2024-05-02","close":7189.4326},{"date":"2024-05-03","close":7149.876},{"date":"2024-05-07","close":7219.1006},{"date":"2024-05-08","close":7199.3218},{"date":"2024-05-09","close":6793.8657},{"date":"2024-05-10","close":7070.7627},{"date":"2024-05-13","close":6823.5337},{"date":"2024-05-14","close":6922.4248},{"date":"2024-05-16","close":6932.314},{"date":"2024-05-17","close":6853.2012},{"date":"2024-05-20","close":6714.7524},{"date":"2024-05-21","close":6952.0928},{"date":"2024-05-22","close":6942.2031},{"date":"2024-05-23","close":6724.6416},{"date":"2024-05-24","close":6497.1904},{"date":"2024-05-27","close":6329.0747},{"date":"2024-05-28","close":6378.52},{"date":"2024-05-29","close":6299.4067},{"date":"2024-05-30","close":6200.5151},{"date":"2024-05-31","close":6230.1826},{"date":"2024-06-03","close":6348.853},{"date":"2024-06-04","close":6062.0669},{"date":"2024-06-05","close":6190.626},{"date":"2024-06-07","close":6200.5151},{"date":"2024-06-10","close":6378.52},{"date":"2024-06-11","close":6180.7368},{"date":"2024-06-12","close":6348.853},{"date":"2024-06-13","close":6329.0747},{"date":"2024-06-14","close":6141.1797},{"date":"2024-06-17","close":5824.7266},{"date":"2024-06-18","close":6220.2935},{"date":"2024-06-19","close":6062.0669},{"date":"2024-06-20","close":5953.2856},{"date":"2024-06-21","close":5874.1719},{"date":"2024-06-24","close":5804.9482},{"date":"2024-06-25","close":5864.2827},{"date":"2024-06-26","close":5824.7266},{"date":"2024-06-27","close":5814.8374},{"date":"2024-06-28","close":5795.0591},{"date":"2024-07-01","close":5913.729},{"date":"2024-07-02","close":5696.167},{"date":"2024-07-03","close":5547.8296},{"date":"2024-07-04","close":5557.7188},{"date":"2024-07-05","close":5458.8267},{"date":"2024-07-08","close":5617.0532},{"date":"2024-07-09","close":5617.0532},{"date":"2024-07-10","close":5626.9424},{"date":"2024-07-11","close":5557.7188},{"date":"2024-07-12","close":5706.0562},{"date":"2024-07-15","close":6220.2935},{"date":"2024-07-16","close":7802.562},{"date":"2024-07-17","close":8257.4639},{"date":"2024-07-18","close":8287.1318},{"date":"2024-07-19","close":8247.5752},{"date":"2024-07-22","close":9246.3818},{"date":"2024-07-23","close":9098.0439},{"date":"2024-07-24","close":9256.2715},{"date":"2024-07-25","close":8494.8047},{"date":"2024-07-26","close":9869.4004},{"date":"2024-07-29","close":9869.4004},{"date":"2024-07-30","close":8583.8066},{"date":"2024-07-31","close":8178.3506},{"date":"2024-08-01","close":7960.7886},{"date":"2024-08-02","close":7031.2061},{"date":"2024-08-05","close":5963.1748},{"date":"2024-08-06","close":6497.1904},{"date":"2024-08-07","close":6754.3091},{"date":"2024-08-08","close":6675.1953},{"date":"2024-08-09","close":7100.4307},{"date":"2024-08-12","close":6882.8682},{"date":"2024-08-13","close":7001.5386},{"date":"2024-08-14","close":6872.9795},{"date":"2024-08-16","close":6922.4248},{"date":"2024-08-19","close":6665.3062},{"date":"2024-08-20","close":7090.5415},{"date":"2024-08-21","close":7159.7651},{"date":"2024-08-22","close":7555.3325},{"date":"2024-08-23","close":7683.8916},{"date":"2024-08-26","close":7436.6621},{"date":"2024-08-27","close":7347.6602},{"date":"2024-08-28","close":7021.3169},{"date":"2024-08-29","close":7169.6543},{"date":"2024-08-30","close":7149.876},{"date":"2024-09-02","close":7476.2192},{"date":"2024-09-03","close":9493.6123},{"date":"2024-09-04","close":8910.1504},{"date":"2024-09-05","close":8425.5801},{"date":"2024-09-06","close":8208.0186},{"date":"2024-09-09","close":8306.9102},{"date":"2024-09-10","close":8415.6914},{"date":"2024-09-11","close":7693.7808},{"date":"2024-09-12","close":7871.7866},{"date":"2024-09-13","close":8356.3564},{"date":"2024-09-19","close":8643.1416},{"date":"2024-09-20","close":8722.2559},{"date":"2024-09-23","close":8751.9229},{"date":"2024-09-24","close":8959.5957},{"date":"2024-09-25","close":9038.71},{"date":"2024-09-26","close":9147.4902},{"date":"2024-09-27","close":9107.9336},{"date":"2024-09-30","close":8544.251},{"date":"2024-10-02","close":8346.4668},{"date":"2024-10-04","close":8484.916},{"date":"2024-10-07","close":8109.1265},{"date":"2024-10-08","close":7871.7866},{"date":"2024-10-10","close":7812.4512},{"date":"2024-10-11","close":7802.562},{"date":"2024-10-14","close":7802.562},{"date":"2024-10-15","close":8405.8018},{"date":"2024-10-16","close":8514.583},{"date":"2024-10-17","close":8415.6914},{"date":"2024-10-18","close":8653.0312},{"date":"2024-10-21","close":8573.918},{"date":"2024-10-22","close":8119.0161},{"date":"2024-10-23","close":8039.9023},{"date":"2024-10-24","close":7852.0078},{"date":"2024-10-25","close":7931.1211},{"date":"2024-10-28","close":7881.6758},{"date":"2024-10-29","close":8722.2559},{"date":"2024-10-30","close":8613.4746},{"date":"2024-10-31","close":8415.6914},{"date":"2024-11-01","close":7644.3354},{"date":"2024-11-04","close":7525.665},{"date":"2024-11-05","close":7861.8975},{"date":"2024-11-06","close":9691.3945},{"date":"2024-11-07","close":9040.0},{"date":"2024-11-08","close":9098.0439},{"date":"2024-11-11","close":9691.3945},{"date":"2024-11-12","close":9127.7119},{"date":"2024-11-13","close":8455.248},{"date":"2024-11-14","close":8000.3457},{"date":"2024-11-15","close":8059.6807},{"date":"2024-11-18","close":8267.3535},{"date":"2024-11-19","close":8455.248},{"date":"2024-11-20","close":7990.4565},{"date":"2024-11-21","close":7990.4565},{"date":"2024-11-22","close":7891.5649},{"date":"2024-11-25","close":8475.0264},{"date":"2024-11-26","close":8544.251},{"date":"2024-11-27","close":8603.585},{"date":"2024-11-28","close":8128.9053},{"date":"2024-11-29","close":8405.8018},{"date":"2024-12-02","close":8237.6855},{"date":"2024-12-03","close":8415.6914},{"date":"2024-12-04","close":8920.0391},{"date":"2024-12-05","close":8316.7998},{"date":"2024-12-06","close":7832.2295},{"date":"2024-12-09","close":6675.1953},{"date":"2024-12-10","close":7861.8975},{"date":"2024-12-11","close":8297.0205},{"date":"2024-12-12","close":8297.0205},{"date":"2024-12-13","close":8761.8125},{"date":"2024-12-16","close":8910.1504},{"date":"2024-12-17","close":8732.1445},{"date":"2024-12-18","close":8742.0342},{"date":"2024-12-19","close":8188.2397},{"date":"2024-12-20","close":7466.3296},{"date":"2024-12-23","close":7832.2295},{"date":"2024-12-24","close":7555.3325},{"date":"2024-12-26","close":7347.6602},{"date":"2024-12-27","close":7571.5225},{"date":"2024-12-30","close":7581.4717},{"date":"2025-01-02","close":7850.1064},{"date":"2025-01-03","close":7899.8535},{"date":"2025-01-06","close":8059.0449},{"date":"2025-01-07","close":7909.8032},{"date":"2025-01-08","close":7850.1064},{"date":"2025-01-09","close":7730.7134},{"date":"2025-01-10","close":7740.6626},{"date":"2025-01-13","close":7770.5112},{"date":"2025-01-14","close":7840.1572},{"date":"2025-01-15","close":7680.9663},{"date":"2025-01-16","close":7700.8652},{"date":"2025-01-17","close":8208.2861},{"date":"2025-01-20","close":7999.3481},{"date":"2025-01-21","close":7979.4492},{"date":"2025-01-22","close":7969.5},{"date":"2025-01-23","close":7621.2695},{"date":"2025-01-24","close":8039.146},{"date":"2025-01-31","close":7979.4492},{"date":"2025-02-03","close":7302.8877},{"date":"2025-02-04","close":7253.1401},{"date":"2025-02-05","close":7332.7358},{"date":"2025-02-06","close":7402.3818},{"date":"2025-02-07","close":7422.2808},{"date":"2025-02-10","close":7511.8257},{"date":"2025-02-11","close":7491.9268},{"date":"2025-02-12","close":7302.8877},{"date":"2025-02-13","close":7312.8369},{"date":"2025-02-14","close":7571.5225},{"date":"2025-02-17","close":7571.5225},{"date":"2025-02-18","close":7641.1685},{"date":"2025-02-19","close":7959.5503},{"date":"2025-02-20","close":8347.5781},{"date":"2025-02-21","close":7521.7749},{"date":"2025-02-24","close":7412.3311},{"date":"2025-02-25","close":7462.0786},{"date":"2025-02-26","close":8029.1963},{"date":"2025-02-27","close":8059.0449},{"date":"2025-02-28","close":7810.3086},{"date":"2025-03-04","close":7621.2695},{"date":"2025-03-05","close":7810.3086},{"date":"2025-03-06","close":8098.8423},{"date":"2025-03-07","close":7830.2075},{"date":"2025-03-10","close":7979.4492},{"date":"2025-03-11","close":7979.4492},{"date":"2025-03-12","close":8049.0952},{"date":"2025-03-13","close":8068.9941},{"date":"2025-03-14","close":8148.5898},{"date":"2025-03-17","close":8059.0449},{"date":"2025-03-18","close":8118.7412},{"date":"2025-03-19","close":7989.3989},{"date":"2025-03-20","close":7780.4604},{"date":"2025-03-21","close":7661.0674},{"date":"2025-03-24","close":7561.5728},{"date":"2025-03-25","close":7322.7861},{"date":"2025-03-26","close":7760.5615},{"date":"2025-03-27","close":7491.9268},{"date":"2025-03-28","close":7223.292},{"date":"2025-03-31","close":6626.3257},{"date":"2025-04-01","close":7621.2695},{"date":"2025-04-02","close":7481.9775},{"date":"2025-04-03","close":7591.4214},{"date":"2025-04-04","close":8108.792},{"date":"2025-04-07","close":8297.8311},{"date":"2025-04-08","close":8297.8311},{"date":"2025-04-09","close":8108.792},{"date":"2025-04-10","close":8277.9326},{"date":"2025-04-11","close":8277.9326},{"date":"2025-04-14","close":8357.5283},{"date":"2025-04-15","close":8188.3877},{"date":"2025-04-16","close":8118.7412},{"date":"2025-04-17","close":8138.6401},{"date":"2025-04-18","close":8457.0225},{"date":"2025-04-21","close":8457.0225},{"date":"2025-04-22","close":8078.9438},{"date":"2025-04-23","close":8088.8931},{"date":"2025-04-24","close":8029.1963},{"date":"2025-04-25","close":8039.146},{"date":"2025-04-28","close":7979.4492},{"date":"2025-04-29","close":7989.3989},{"date":"2025-04-30","close":8327.6797},{"date":"2025-05-02","close":8128.6909},{"date":"2025-05-07","close":8486.8701},{"date":"2025-05-08","close":8457.0225},{"date":"2025-05-09","close":8566.4658},{"date":"2025-05-12","close":8506.7695},{"date":"2025-05-13","close":8327.6797},{"date":"2025-05-14","close":8407.2754},{"date":"2025-05-15","close":8148.5898},{"date":"2025-05-16","close":8108.792},{"date":"2025-05-19","close":8019.2471},{"date":"2025-05-20","close":8118.7412},{"date":"2025-05-21","close":8297.8311},{"date":"2025-05-22","close":8287.8818},{"date":"2025-05-23","close":8317.7305},{"date":"2025-05-26","close":8327.6797},{"date":"2025-05-27","close":8198.3369},{"date":"2025-05-28","close":8357.5283},{"date":"2025-05-29","close":8387.376},{"date":"2025-05-30","close":8297.8311},{"date":"2025-06-02","close":8596.3145},{"date":"2025-06-04","close":8964.4434},{"date":"2025-06-05","close":9302.7246},{"date":"2025-06-09","close":12088.5674},{"date":"2025-06-10","close":12785.0273},{"date":"2025-06-11","close":12785.0273},{"date":"2025-06-12","close":12745.2305},{"date":"2025-06-13","close":12586.0391},{"date":"2025-06-16","close":13033.7637},{"date":"2025-06-17","close":13710.3252},{"date":"2025-06-18","close":14386.8877},{"date":"2025-06-19","close":14197.8477},{"date":"2025-06-20","close":14018.7578},{"date":"2025-06-23","close":13829.7188},{"date":"2025-06-24","close":14158.0498},{"date":"2025-06-25","close":13292.4492},{"date":"2025-06-26","close":12685.5332},{"date":"2025-06-27","close":12297.5049},{"date":"2025-06-30","close":12038.8203},{"date":"2025-07-01","close":11939.3252},{"date":"2025-07-02","close":11292.6123},{"date":"2025-07-03","close":11352.3086},{"date":"2025-07-04","close":11153.3203},{"date":"2025-07-07","close":11571.1963},{"date":"2025-07-08","close":11710.4883},{"date":"2025-07-09","close":12327.3535},{"date":"2025-07-10","close":12287.5557},{"date":"2025-07-11","close":11750.2861},{"date":"2025-07-14","close":11342.3594},{"date":"2025-07-15","close":11073.7246},{"date":"2025-07-16","close":10874.7354},{"date":"2025-07-17","close":10586.2021},{"date":"2025-07-18","close":11382.1572},{"date":"2025-07-21","close":10884.6855},{"date":"2025-07-22","close":10496.6572},{"date":"2025-07-23","close":10158.376},{"date":"2025-07-24","close":10078.7803},{"date":"2025-07-25","close":10208.123},{"date":"2025-07-28","close":10078.7803},{"date":"2025-07-29","close":10198.1738},{"date":"2025-07-30","close":9889.7412},{"date":"2025-07-31","close":10287.7188},{"date":"2025-08-01","close":9571.3594},{"date":"2025-08-04","close":10228.0225},{"date":"2025-08-05","close":10307.6182},{"date":"2025-08-06","close":10128.5283},{"date":"2025-08-07","close":10576.2529},{"date":"2025-08-08","close":10695.6455},{"date":"2025-08-11","close":10476.7578},{"date":"2025-08-12","close":10297.668},{"date":"2025-08-13","close":10247.9209},{"date":"2025-08-14","close":10446.9102},{"date":"2025-08-18","close":10228.0225},{"date":"2025-08-19","close":10188.2246},{"date":"2025-08-20","close":9939.4883},{"date":"2025-08-21","close":9979.2861},{"date":"2025-08-22","close":10247.9209},{"date":"2025-08-25","close":10805.0898},{"date":"2025-08-26","close":10516.5557},{"date":"2025-08-27","close":10267.8203},{"date":"2025-08-28","close":10048.9326},{"date":"2025-08-29","close":10068.8311},{"date":"2025-09-01","close":10347.415},{"date":"2025-09-02","close":10078.7803},{"date":"2025-09-03","close":9989.2354},{"date":"2025-09-04","close":10645.8984},{"date":"2025-09-05","close":10237.9717},{"date":"2025-09-08","close":10178.2754},{"date":"2025-09-09","close":10566.3027},{"date":"2025-09-10","close":10854.8369},{"date":"2025-09-11","close":10635.9492},{"date":"2025-09-12","close":10685.6963},{"date":"2025-09-15","close":10994.1289},{"date":"2025-09-16","close":10576.2529},{"date":"2025-09-17","close":10526.5059},{"date":"2025-09-18","close":10645.8984},{"date":"2025-09-19","close":10940.0},{"date":"2025-09-22","close":10795.1406},{"date":"2025-09-23","close":10496.6572},{"date":"2025-09-24","close":10635.9492},{"date":"2025-09-25","close":10854.8369},{"date":"2025-09-26","close":10765.292},{"date":"2025-09-29","close":11302.5615},{"date":"2025-09-30","close":10894.6348},{"date":"2025-10-01","close":10546.4043},{"date":"2025-10-02","close":10815.0391},{"date":"2025-10-10","close":10874.7354},{"date":"2025-10-13","close":10476.7578},{"date":"2025-10-14","close":10596.1514},{"date":"2025-10-15","close":10785.1904},{"date":"2025-10-16","close":10506.6064},{"date":"2025-10-17","close":9939.4883},{"date":"2025-10-20","close":10029.0332},{"date":"2025-10-21","close":9889.7412},{"date":"2025-10-22","close":9790.2471},{"date":"2025-10-23","close":9690.7529},{"date":"2025-10-24","close":9471.8652},{"date":"2025-10-27","close":9650.9551},{"date":"2025-10-28","close":9730.5508},{"date":"2025-10-29","close":9531.5615},{"date":"2025-10-30","close":9083.8369},{"date":"2025-10-31","close":9422.1182},{"date":"2025-11-03","close":9252.9775},{"date":"2025-11-04","close":9143.5332},{"date":"2025-11-05","close":8944.5449},{"date":"2025-11-06","close":9143.5332},{"date":"2025-11-07","close":8884.8477},{"date":"2025-11-10","close":9223.1289},{"date":"2025-11-11","close":8874.8984},{"date":"2025-11-12","close":10387.2129},{"date":"2025-11-13","close":10675.7471},{"date":"2025-11-14","close":10347.415},{"date":"2025-11-17","close":10427.0107},{"date":"2025-11-18","close":10019.084},{"date":"2025-11-19","close":9949.4375},{"date":"2025-11-20","close":10297.668},{"date":"2025-11-21","close":10029.0332},{"date":"2025-11-24","close":9760.3984},{"date":"2025-11-25","close":8984.3428},{"date":"2025-11-26","close":9491.7637},{"date":"2025-11-27","close":9382.3203},{"date":"2025-11-28","close":9760.3984},{"date":"2025-12-01","close":9471.8652},{"date":"2025-12-02","close":9471.8652},{"date":"2025-12-03","close":9631.0557},{"date":"2025-12-04","close":9382.3203},{"date":"2025-12-05","close":9591.2578},{"date":"2025-12-08","close":9501.7129},{"date":"2025-12-09","close":9641.0059},{"date":"2025-12-10","close":9442.0166},{"date":"2025-12-11","close":9521.6123},{"date":"2025-12-12","close":9760.3984},{"date":"2025-12-15","close":9601.208},{"date":"2025-12-16","close":9203.2305},{"date":"2025-12-17","close":9123.6348},{"date":"2025-12-18","close":8984.3428},{"date":"2025-12-19","close":8994.292},{"date":"2025-12-22","close":9282.8252},{"date":"2025-12-23","close":9014.1904},{"date":"2025-12-24","close":8765.4551},{"date":"2025-12-26","close":8855.0},{"date":"2025-12-29","close":9090.0},{"date":"2025-12-30","close":9130.0},{"date":"2026-01-02","close":9220.0},{"date":"2026-01-05","close":9280.0},{"date":"2026-01-06","close":9370.0},{"date":"2026-01-07","close":9330.0},{"date":"2026-01-08","close":9080.0},{"date":"2026-01-09","close":9200.0},{"date":"2026-01-12","close":9330.0},{"date":"2026-01-13","close":9320.0},{"date":"2026-01-14","close":9340.0},{"date":"2026-01-15","close":9850.0},{"date":"2026-01-16","close":9530.0},{"date":"2026-01-19","close":9340.0},{"date":"2026-01-20","close":9650.0},{"date":"2026-01-21","close":9270.0},{"date":"2026-01-22","close":9170.0},{"date":"2026-01-23","close":10950.0},{"date":"2026-01-26","close":10810.0},{"date":"2026-01-27","close":11080.0},{"date":"2026-01-28","close":10300.0},{"date":"2026-01-29","close":10800.0},{"date":"2026-01-30","close":11080.0},{"date":"2026-02-02","close":11220.0},{"date":"2026-02-03","close":11650.0},{"date":"2026-02-04","close":11540.0},{"date":"2026-02-05","close":10860.0},{"date":"2026-02-06","close":10370.0},{"date":"2026-02-09","close":10870.0},{"date":"2026-02-10","close":10900.0},{"date":"2026-02-11","close":10800.0},{"date":"2026-02-12","close":10890.0},{"date":"2026-02-13","close":11190.0},{"date":"2026-02-19","close":11190.0},{"date":"2026-02-20","close":11200.0},{"date":"2026-02-23","close":10620.0},{"date":"2026-02-24","close":10620.0},{"date":"2026-02-25","close":10270.0},{"date":"2026-02-26","close":10490.0},{"date":"2026-02-27","close":10140.0},{"date":"2026-03-03","close":9490.0},{"date":"2026-03-04","close":7720.0},{"date":"2026-03-05","close":8800.0},{"date":"2026-03-06","close":8830.0},{"date":"2026-03-09","close":8240.0},{"date":"2026-03-10","close":8790.0},{"date":"2026-03-11","close":8800.0},{"date":"2026-03-12","close":8680.0},{"date":"2026-03-13","close":8570.0},{"date":"2026-03-16","close":8440.0},{"date":"2026-03-17","close":8760.0},{"date":"2026-03-18","close":8970.0},{"date":"2026-03-19","close":8740.0},{"date":"2026-03-20","close":8860.0},{"date":"2026-03-23","close":8220.0},{"date":"2026-03-24","close":8320.0},{"date":"2026-03-25","close":8670.0},{"date":"2026-03-26","close":8320.0},{"date":"2026-03-27","close":8450.0},{"date":"2026-03-30","close":8130.0},{"date":"2026-03-31","close":7800.0},{"date":"2026-04-01","close":8310.0},{"date":"2026-04-02","close":7660.0},{"date":"2026-04-03","close":7810.0},{"date":"2026-04-06","close":7990.0},{"date":"2026-04-07","close":7720.0},{"date":"2026-04-08","close":8270.0},{"date":"2026-04-09","close":8100.0},{"date":"2026-04-10","close":8450.0},{"date":"2026-04-13","close":8350.0},{"date":"2026-04-14","close":8610.0},{"date":"2026-04-15","close":8820.0},{"date":"2026-04-16","close":8990.0},{"date":"2026-04-17","close":8880.0},{"date":"2026-04-20","close":8830.0},{"date":"2026-04-21","close":8900.0},{"date":"2026-04-22","close":8900.0},{"date":"2026-04-23","close":8840.0},{"date":"2026-04-24","close":8750.0},{"date":"2026-04-27","close":8660.0},{"date":"2026-04-28","close":8700.0},{"date":"2026-04-29","close":8750.0},{"date":"2026-04-30","close":8520.0},{"date":"2026-05-04","close":8780.0},{"date":"2026-05-06","close":8880.0},{"date":"2026-05-07","close":8510.0},{"date":"2026-05-08","close":8150.0},{"date":"2026-05-11","close":7940.0},{"date":"2026-05-12","close":7680.0},{"date":"2026-05-13","close":7310.0},{"date":"2026-05-14","close":7490.0},{"date":"2026-05-15","close":7070.0},{"date":"2026-05-18","close":7010.0},{"date":"2026-05-19","close":6770.0},{"date":"2026-05-20","close":6610.0},{"date":"2026-05-21","close":6820.0},{"date":"2026-05-22","close":7140.0},{"date":"2026-05-26","close":6900.0},{"date":"2026-05-27","close":6600.0},{"date":"2026-05-28","close":6450.0},{"date":"2026-05-29","close":6300.0},{"date":"2026-06-01","close":6250.0},{"date":"2026-06-02","close":6270.0},{"date":"2026-06-04","close":6190.0},{"date":"2026-06-05","close":6060.0},{"date":"2026-06-08","close":5410.0},{"date":"2026-06-09","close":5910.0},{"date":"2026-06-10","close":5900.0},{"date":"2026-06-11","close":5910.0},{"date":"2026-06-12","close":6180.0},{"date":"2026-06-15","close":6240.0},{"date":"2026-06-16","close":6310.0},{"date":"2026-06-17","close":6160.0},{"date":"2026-06-18","close":5890.0},{"date":"2026-06-19","close":5570.0},{"date":"2026-06-22","close":5450.0},{"date":"2026-06-23","close":5100.0},{"date":"2026-06-24","close":5080.0},{"date":"2026-06-25","close":5080.0},{"date":"2026-06-26","close":4765.0},{"date":"2026-06-29","close":5360.0},{"date":"2026-06-30","close":5040.0},{"date":"2026-07-01","close":5210.0},{"date":"2026-07-02","close":5020.0},{"date":"2026-07-03","close":5170.0},{"date":"2026-07-06","close":5120.0},{"date":"2026-07-07","close":4970.0},{"date":"2026-07-08","close":4750.0},{"date":"2026-07-09","close":4700.0},{"date":"2026-07-10","close":5130.0},{"date":"2026-07-13","close":4790.0},{"date":"2026-07-14","close":4720.0},{"date":"2026-07-15","close":5040.0},{"date":"2026-07-16","close":4890.0},{"date":"2026-07-20","close":4600.0},{"date":"2026-07-21","close":4600.0},{"date":"2026-07-22","close":4610.0},{"date":"2026-07-23","close":5150.0},{"date":"2026-07-24","close":5000.0},{"date":"2026-07-27","close":5040.0},{"date":"2026-07-28","close":4765.0},{"date":"2026-07-29","close":4345.0},{"date":"2026-07-30","close":4230.0},{"date":"2026-07-31","close":4695.0},{"date":"2026-08-03","close":4885.0},{"date":"2026-08-04","close":5080.0},{"date":"2026-08-05","close":5130.0},{"date":"2026-08-06","close":5080.0},{"date":"2026-08-07","close":5110.0},{"date":"2026-08-10","close":5350.0},{"date":"2026-08-11","close":5330.0},{"date":"2026-08-12","close":5250.0},{"date":"2026-08-13","close":5230.0},{"date":"2026-08-14","close":5290.0},{"date":"2026-08-18","close":5060.0},{"date":"2026-08-19","close":4970.0},{"date":"2026-08-20","close":5470.0},{"date":"2026-08-21","close":6160.0},{"date":"2026-08-24","close":5960.0},{"date":"2026-08-25","close":6270.0},{"date":"2026-08-26","close":6110.0},{"date":"2026-08-27","close":5850.0},{"date":"2026-08-28","close":6220.0},{"date":"2026-08-31","close":6040.0},{"date":"2026-09-01","close":5990.0},{"date":"2026-09-02","close":5680.0},{"date":"2026-09-03","close":5520.0},{"date":"2026-09-04","close":6120.0},{"date":"2026-09-07","close":5950.0},{"date":"2026-09-08","close":5770.0},{"date":"2026-09-09","close":5810.0},{"date":"2026-09-10","close":5770.0},{"date":"2026-09-11","close":5650.0},{"date":"2026-09-14","close":5720.0},{"date":"2026-09-15","close":5570.0},{"date":"2026-09-16","close":5150.0},{"date":"2026-09-17","close":5270.0},{"date":"2026-09-18","close":5570.0},{"date":"2026-09-21","close":5780.0},{"date":"2026-09-22","close":5540.0},{"date":"2026-09-23","close":5620.0},{"date":"2026-09-28","close":5700.0},{"date":"2026-09-29","close":5740.0},{"date":"2026-09-30","close":5700.0},{"date":"2026-10-01","close":5910.0},{"date":"2026-10-02","close":5970.0},{"date":"2026-10-06","close":5910.0},{"date":"2026-10-07","close":5600.0},{"date":"2026-10-08","close":5550.0},{"date":"2026-10-12","close":5300.0},{"date":"2026-10-13","close":5200.0},{"date":"2026-10-14","close":5060.0},{"date":"2026-10-15","close":4660.0},{"date":"2026-10-16","close":4935.0},{"date":"2026-10-19","close":5090.0},{"date":"2026-10-20","close":4800.0},{"date":"2026-10-21","close":4895.0},{"date":"2026-10-22","close":4685.0},{"date":"2026-10-23","close":4595.0}],"chart_data":[{"date":"2024-10-23","open":8208,"high":8604,"low":8020,"close":8040,"volume":997006,"rsi_14":40.59,"sma_20":8546.0,"sma_60":8103.83,"sma_120":7357.5},{"date":"2024-10-24","open":7911,"high":8139,"low":7684,"close":7852,"volume":561620,"rsi_14":40.74,"sma_20":8500.5,"sma_60":8082.83,"sma_120":7361.0},{"date":"2024-10-25","open":7931,"high":8040,"low":7714,"close":7931,"volume":583353,"rsi_14":39.39,"sma_20":8448.5,"sma_60":8060.5,"sma_120":7366.17},{"date":"2024-10-28","open":8337,"high":8346,"low":7882,"close":7882,"volume":1109310,"rsi_14":45.02,"sma_20":8390.0,"sma_60":8050.17,"sma_120":7370.92},{"date":"2024-10-29","open":8139,"high":9029,"low":8020,"close":8722,"volume":6777857,"rsi_14":64.73,"sma_20":8368.5,"sma_60":8030.83,"sma_120":7380.92},{"date":"2024-10-30","open":8950,"high":9068,"low":8524,"close":8613,"volume":2124575,"rsi_14":63.64,"sma_20":8343.5,"sma_60":8009.67,"sma_120":7388.92},{"date":"2024-10-31","open":8613,"high":8633,"low":8307,"close":8416,"volume":831531,"rsi_14":59.81,"sma_20":8337.0,"sma_60":8006.83,"sma_120":7399.25},{"date":"2024-11-01","open":8208,"high":8307,"low":7526,"close":7644,"volume":1155692,"rsi_14":39.88,"sma_20":8301.5,"sma_60":7997.83,"sma_120":7403.42},{"date":"2024-11-04","open":7476,"high":7723,"low":7338,"close":7526,"volume":515073,"rsi_14":37.1,"sma_20":8253.0,"sma_60":7990.5,"sma_120":7406.0},{"date":"2024-11-05","open":7466,"high":7901,"low":7466,"close":7862,"volume":646429,"rsi_14":41.03,"sma_20":8240.5,"sma_60":8004.5,"sma_120":7411.58},{"date":"2024-11-06","open":7812,"high":9691,"low":7664,"close":9691,"volume":12623065,"rsi_14":61.88,"sma_20":8332.5,"sma_60":8067.33,"sma_120":7436.0},{"date":"2024-11-07","open":9450,"high":10090,"low":9000,"close":9040,"volume":5670033,"rsi_14":52.44,"sma_20":8389.5,"sma_60":8108.5,"sma_120":7451.75},{"date":"2024-11-08","open":9029,"high":9414,"low":8989,"close":9098,"volume":2450523,"rsi_14":54.39,"sma_20":8455.0,"sma_60":8148.0,"sma_120":7470.92},{"date":"2024-11-11","open":9919,"high":10483,"low":9612,"close":9691,"volume":11421903,"rsi_14":62.88,"sma_20":8524.0,"sma_60":8198.83,"sma_120":7494.25},{"date":"2024-11-12","open":10641,"high":10651,"low":9019,"close":9128,"volume":6684458,"rsi_14":58.26,"sma_20":8560.5,"sma_60":8233.0,"sma_120":7512.75},{"date":"2024-11-13","open":8831,"high":9217,"low":8416,"close":8455,"volume":1808447,"rsi_14":54.27,"sma_20":8557.5,"sma_60":8259.5,"sma_120":7526.25},{"date":"2024-11-14","open":8435,"high":8505,"low":7981,"close":8000,"volume":1364441,"rsi_14":50.46,"sma_20":8536.5,"sma_60":8276.33,"sma_120":7537.08},{"date":"2024-11-15","open":7753,"high":8248,"low":7674,"close":8060,"volume":1204273,"rsi_14":51.19,"sma_20":8506.5,"sma_60":8296.33,"sma_120":7546.42},{"date":"2024-11-18","open":8050,"high":8307,"low":7931,"close":8267,"volume":769276,"rsi_14":46.67,"sma_20":8491.0,"sma_60":8319.0,"sma_120":7557.58},{"date":"2024-11-19","open":8396,"high":8900,"low":8079,"close":8455,"volume":3047626,"rsi_14":48.85,"sma_20":8508.0,"sma_60":8349.17,"sma_120":7572.17},{"date":"2024-11-20","open":8445,"high":8604,"low":7852,"close":7990,"volume":1117335,"rsi_14":47.03,"sma_20":8505.5,"sma_60":8364.33,"sma_120":7584.75},{"date":"2024-11-21","open":8238,"high":8356,"low":7981,"close":7990,"volume":1484791,"rsi_14":52.7,"sma_20":8512.5,"sma_60":8378.33,"sma_120":7598.75},{"date":"2024-11-22","open":8010,"high":8159,"low":7882,"close":7892,"volume":844103,"rsi_14":52.87,"sma_20":8510.5,"sma_60":8384.0,"sma_120":7611.5},{"date":"2024-11-25","open":8406,"high":8871,"low":8139,"close":8475,"volume":5076758,"rsi_14":54.63,"sma_20":8540.5,"sma_60":8397.33,"sma_120":7629.83},{"date":"2024-11-26","open":8495,"high":8653,"low":8445,"close":8544,"volume":924010,"rsi_14":38.21,"sma_20":8531.5,"sma_60":8416.0,"sma_120":7649.58},{"date":"2024-11-27","open":8505,"high":8653,"low":8307,"close":8604,"volume":969294,"rsi_14":45.97,"sma_20":8531.0,"sma_60":8437.17,"sma_120":7669.58},{"date":"2024-11-28","open":8702,"high":8702,"low":8099,"close":8129,"volume":998413,"rsi_14":39.21,"sma_20":8516.5,"sma_60":8455.83,"sma_120":7684.58},{"date":"2024-11-29","open":8159,"high":8445,"low":7842,"close":8406,"volume":1406071,"rsi_14":34.6,"sma_20":8555.0,"sma_60":8476.67,"sma_120":7704.33},{"date":"2024-12-02","open":8999,"high":9078,"low":8228,"close":8238,"volume":2978933,"rsi_14":38.22,"sma_20":8591.0,"sma_60":8495.0,"sma_120":7721.58},{"date":"2024-12-03","open":8257,"high":8584,"low":8238,"close":8416,"volume":643660,"rsi_14":49.4,"sma_20":8619.0,"sma_60":8510.83,"sma_120":7740.25},{"date":"2024-12-04","open":8248,"high":8920,"low":8020,"close":8920,"volume":3784525,"rsi_14":63.8,"sma_20":8580.0,"sma_60":8501.17,"sma_120":7761.67},{"date":"2024-12-05","open":8683,"high":8752,"low":8317,"close":8317,"volume":1624186,"rsi_14":53.32,"sma_20":8548.5,"sma_60":8491.17,"sma_120":7779.67},{"date":"2024-12-06","open":8257,"high":8386,"low":7733,"close":7832,"volume":1353865,"rsi_14":44.76,"sma_20":8484.5,"sma_60":8481.17,"sma_120":7792.17},{"date":"2024-12-09","open":7516,"high":7684,"low":6675,"close":6675,"volume":1463645,"rsi_14":32.63,"sma_20":8332.0,"sma_60":8455.33,"sma_120":7795.08},{"date":"2024-12-10","open":6646,"high":8248,"low":6646,"close":7862,"volume":5598670,"rsi_14":48.9,"sma_20":8268.0,"sma_60":8447.83,"sma_120":7809.58},{"date":"2024-12-11","open":7793,"high":8337,"low":7743,"close":8297,"volume":3568276,"rsi_14":52.44,"sma_20":8260.0,"sma_60":8445.83,"sma_120":7830.42},{"date":"2024-12-12","open":8297,"high":8653,"low":8168,"close":8297,"volume":1948782,"rsi_14":53.28,"sma_20":8275.0,"sma_60":8456.0,"sma_120":7847.92},{"date":"2024-12-13","open":8307,"high":8772,"low":8218,"close":8762,"volume":1821629,"rsi_14":52.37,"sma_20":8310.5,"sma_60":8471.0,"sma_120":7870.67},{"date":"2024-12-16","open":9612,"high":9632,"low":8851,"close":8910,"volume":3265665,"rsi_14":52.98,"sma_20":8343.0,"sma_60":8480.33,"sma_120":7895.58},{"date":"2024-12-17","open":8900,"high":9078,"low":8722,"close":8732,"volume":1038373,"rsi_14":51.03,"sma_20":8357.0,"sma_60":8481.83,"sma_120":7919.67},{"date":"2024-12-18","open":8683,"high":8831,"low":8524,"close":8742,"volume":733917,"rsi_14":55.29,"sma_20":8395.0,"sma_60":8482.17,"sma_120":7944.42},{"date":"2024-12-19","open":8356,"high":8475,"low":8168,"close":8188,"volume":739822,"rsi_14":48.21,"sma_20":8405.0,"sma_60":8472.67,"sma_120":7964.0},{"date":"2024-12-20","open":8188,"high":8188,"low":7466,"close":7466,"volume":818025,"rsi_14":44.18,"sma_20":8383.5,"sma_60":8447.5,"sma_120":7977.83},{"date":"2024-12-23","open":7625,"high":7990,"low":7615,"close":7832,"volume":518247,"rsi_14":45.72,"sma_20":8351.0,"sma_60":8427.17,"sma_120":7994.83},{"date":"2024-12-24","open":7763,"high":7862,"low":7555,"close":7555,"volume":400966,"rsi_14":39.64,"sma_20":8301.0,"sma_60":8400.33,"sma_120":8009.67},{"date":"2024-12-26","open":7714,"high":7743,"low":7328,"close":7348,"volume":355299,"rsi_14":42.17,"sma_20":8237.5,"sma_60":8370.67,"sma_120":8021.75},{"date":"2024-12-27","open":7303,"high":8009,"low":7223,"close":7572,"volume":1320458,"rsi_14":47.39,"sma_20":8207.0,"sma_60":8353.5,"sma_120":8037.17},{"date":"2024-12-30","open":7502,"high":7631,"low":7412,"close":7581,"volume":318313,"rsi_14":59.08,"sma_20":8163.0,"sma_60":8339.83,"sma_120":8053.92},{"date":"2025-01-02","open":7681,"high":7870,"low":7581,"close":7850,"volume":542400,"rsi_14":49.22,"sma_20":8141.0,"sma_60":8328.33,"sma_120":8072.83},{"date":"2025-01-03","open":7900,"high":8188,"low":7810,"close":7900,"volume":884481,"rsi_14":43.52,"sma_20":8112.5,"sma_60":8324.0,"sma_120":8093.0},{"date":"2025-01-06","open":7969,"high":8119,"low":7910,"close":8059,"volume":499083,"rsi_14":46.01,"sma_20":8066.5,"sma_60":8326.33,"sma_120":8113.17},{"date":"2025-01-07","open":8089,"high":8139,"low":7900,"close":7910,"volume":386137,"rsi_14":36.25,"sma_20":8043.5,"sma_60":8327.17,"sma_120":8132.08},{"date":"2025-01-08","open":7790,"high":7930,"low":7741,"close":7850,"volume":312408,"rsi_14":32.61,"sma_20":8042.0,"sma_60":8327.17,"sma_120":8150.42},{"date":"2025-01-09","open":7900,"high":7900,"low":7661,"close":7731,"volume":295812,"rsi_14":33.23,"sma_20":8093.0,"sma_60":8316.33,"sma_120":8168.33},{"date":"2025-01-10","open":7711,"high":7830,"low":7601,"close":7741,"volume":258812,"rsi_14":33.23,"sma_20":8084.5,"sma_60":8304.33,"sma_120":8185.08},{"date":"2025-01-13","open":7691,"high":7800,"low":7591,"close":7771,"volume":259727,"rsi_14":41.06,"sma_20":8055.5,"sma_60":8291.0,"sma_120":8197.75},{"date":"2025-01-14","open":7761,"high":7840,"low":7691,"close":7840,"volume":185365,"rsi_14":58.38,"sma_20":8030.0,"sma_60":8280.5,"sma_120":8197.67},{"date":"2025-01-15","open":7910,"high":7940,"low":7681,"close":7681,"volume":288187,"rsi_14":44.32,"sma_20":7973.0,"sma_60":8263.33,"sma_120":8192.42},{"date":"2025-01-16","open":7800,"high":7830,"low":7671,"close":7701,"volume":220516,"rsi_14":53.33,"sma_20":7909.5,"sma_60":8247.83,"sma_120":8187.08},{"date":"2025-01-17","open":7741,"high":8298,"low":7661,"close":8208,"volume":2366258,"rsi_14":72.78,"sma_20":7880.5,"sma_60":8248.5,"sma_120":8186.33},{"date":"2025-01-20","open":8586,"high":8666,"low":7999,"close":7999,"volume":2120805,"rsi_14":61.75,"sma_20":7840.5,"sma_60":8247.0,"sma_120":8175.42},{"date":"2025-01-21","open":8059,"high":8149,"low":7860,"close":7979,"volume":510768,"rsi_14":60.87,"sma_20":7827.5,"sma_60":8248.33,"sma_120":8165.58},{"date":"2025-01-22","open":7960,"high":8029,"low":7880,"close":7970,"volume":316104,"rsi_14":53.8,"sma_20":7850.5,"sma_60":8248.17,"sma_120":8154.33},{"date":"2025-01-23","open":7900,"high":7910,"low":7621,"close":7621,"volume":395746,"rsi_14":42.55,"sma_20":7837.5,"sma_60":8243.0,"sma_120":8146.58},{"date":"2025-01-24","open":7691,"high":8099,"low":7691,"close":8039,"volume":671118,"rsi_14":49.53,"sma_20":7859.5,"sma_60":8230.67,"sma_120":8130.75},{"date":"2025-01-31","open":7910,"high":8109,"low":7890,"close":7979,"volume":272757,"rsi_14":51.71,"sma_20":7889.0,"sma_60":8219.17,"sma_120":8114.42},{"date":"2025-02-03","open":7691,"high":7711,"low":7253,"close":7303,"volume":714641,"rsi_14":39.7,"sma_20":7875.5,"sma_60":8199.67,"sma_120":8103.25},{"date":"2025-02-04","open":7412,"high":7562,"low":7243,"close":7253,"volume":364343,"rsi_14":40.77,"sma_20":7859.0,"sma_60":8192.33,"sma_120":8095.08},{"date":"2025-02-05","open":7223,"high":7392,"low":7223,"close":7333,"volume":194491,"rsi_14":42.32,"sma_20":7833.0,"sma_60":8188.33,"sma_120":8089.42},{"date":"2025-02-06","open":7392,"high":7402,"low":7293,"close":7402,"volume":152327,"rsi_14":43.17,"sma_20":7808.0,"sma_60":8179.83,"sma_120":8092.17},{"date":"2025-02-07","open":7363,"high":7502,"low":7323,"close":7422,"volume":225797,"rsi_14":42.11,"sma_20":7776.0,"sma_60":8140.83,"sma_120":8104.08},{"date":"2025-02-10","open":7422,"high":7572,"low":7382,"close":7512,"volume":194295,"rsi_14":46.72,"sma_20":7756.0,"sma_60":8116.0,"sma_120":8112.25},{"date":"2025-02-11","open":7512,"high":7591,"low":7432,"close":7492,"volume":130331,"rsi_14":45.95,"sma_20":7738.0,"sma_60":8088.17,"sma_120":8118.08},{"date":"2025-02-12","open":7392,"high":7442,"low":7303,"close":7303,"volume":183421,"rsi_14":29.96,"sma_20":7716.5,"sma_60":8047.17,"sma_120":8123.0},{"date":"2025-02-13","open":7243,"high":7392,"low":7243,"close":7313,"volume":182958,"rsi_14":33.33,"sma_20":7695.0,"sma_60":8015.83,"sma_120":8124.42},{"date":"2025-02-14","open":7392,"high":7621,"low":7382,"close":7572,"volume":383271,"rsi_14":41.13,"sma_20":7685.0,"sma_60":8000.17,"sma_120":8129.83},{"date":"2025-02-17","open":7562,"high":7661,"low":7482,"close":7572,"volume":193388,"rsi_14":41.3,"sma_20":7671.5,"sma_60":7992.17,"sma_120":8134.25},{"date":"2025-02-18","open":7591,"high":7681,"low":7363,"close":7641,"volume":688358,"rsi_14":50.5,"sma_20":7669.5,"sma_60":7984.33,"sma_120":8140.33},{"date":"2025-02-19","open":7601,"high":8079,"low":7462,"close":7960,"volume":1030225,"rsi_14":47.92,"sma_20":7682.5,"sma_60":7978.33,"sma_120":8148.67},{"date":"2025-02-20","open":8019,"high":8726,"low":7910,"close":8348,"volume":3108487,"rsi_14":58.22,"sma_20":7689.5,"sma_60":7975.67,"sma_120":8162.42},{"date":"2025-02-21","open":7711,"high":7780,"low":7442,"close":7522,"volume":1465785,"rsi_14":54.58,"sma_20":7665.5,"sma_60":7967.0,"sma_120":8165.67},{"date":"2025-02-24","open":7392,"high":7522,"low":7353,"close":7412,"volume":333572,"rsi_14":53.25,"sma_20":7637.0,"sma_60":7956.5,"sma_120":8167.42},{"date":"2025-02-25","open":7353,"high":7591,"low":7333,"close":7462,"volume":394685,"rsi_14":52.67,"sma_20":7611.5,"sma_60":7948.5,"sma_120":8166.25},{"date":"2025-02-26","open":7840,"high":8298,"low":7621,"close":8029,"volume":2806677,"rsi_14":60.75,"sma_20":7632.0,"sma_60":7940.17,"sma_120":8168.75},{"date":"2025-02-27","open":7979,"high":8109,"low":7910,"close":8059,"volume":663510,"rsi_14":60.88,"sma_20":7633.0,"sma_60":7931.17,"sma_120":8173.58},{"date":"2025-02-28","open":7761,"high":7840,"low":7631,"close":7810,"volume":527690,"rsi_14":54.84,"sma_20":7624.5,"sma_60":7917.0,"sma_120":8177.08},{"date":"2025-03-04","open":7761,"high":7870,"low":7462,"close":7621,"volume":641510,"rsi_14":51.99,"sma_20":7640.5,"sma_60":7907.67,"sma_120":8181.75},{"date":"2025-03-05","open":7522,"high":7810,"low":7522,"close":7810,"volume":319730,"rsi_14":57.8,"sma_20":7668.5,"sma_60":7896.83,"sma_120":8186.75},{"date":"2025-03-06","open":7930,"high":8228,"low":7800,"close":8099,"volume":793054,"rsi_14":61.13,"sma_20":7707.0,"sma_60":7893.67,"sma_120":8194.33},{"date":"2025-03-07","open":8049,"high":8139,"low":7721,"close":7830,"volume":612394,"rsi_14":53.65,"sma_20":7728.5,"sma_60":7883.0,"sma_120":8196.92},{"date":"2025-03-10","open":7830,"high":8014,"low":7701,"close":7979,"volume":284283,"rsi_14":55.53,"sma_20":7756.5,"sma_60":7866.33,"sma_120":8183.75},{"date":"2025-03-11","open":7731,"high":8168,"low":7711,"close":7979,"volume":626230,"rsi_14":54.67,"sma_20":7780.0,"sma_60":7859.83,"sma_120":8175.5},{"date":"2025-03-12","open":8009,"high":8318,"low":7999,"close":8049,"volume":545812,"rsi_14":51.33,"sma_20":7808.0,"sma_60":7862.67,"sma_120":8171.92},{"date":"2025-03-13","open":8059,"high":8268,"low":8019,"close":8069,"volume":358281,"rsi_14":45.36,"sma_20":7846.5,"sma_60":7885.33,"sma_120":8170.33},{"date":"2025-03-14","open":8079,"high":8218,"low":8029,"close":8149,"volume":288511,"rsi_14":63.88,"sma_20":7888.5,"sma_60":7889.33,"sma_120":8168.58},{"date":"2025-03-17","open":8159,"high":8238,"low":8009,"close":8059,"volume":285384,"rsi_14":64.44,"sma_20":7913.0,"sma_60":7884.5,"sma_120":8165.17},{"date":"2025-03-18","open":8089,"high":8159,"low":7999,"close":8119,"volume":183951,"rsi_14":64.6,"sma_20":7940.5,"sma_60":7880.67,"sma_120":8168.33},{"date":"2025-03-19","open":8099,"high":8099,"low":7880,"close":7989,"volume":313816,"rsi_14":48.9,"sma_20":7958.0,"sma_60":7866.83,"sma_120":8168.92},{"date":"2025-03-20","open":7960,"high":8039,"low":7761,"close":7780,"volume":264051,"rsi_14":43.0,"sma_20":7949.0,"sma_60":7847.0,"sma_120":8163.67},{"date":"2025-03-21","open":7611,"high":7880,"low":7611,"close":7661,"volume":227417,"rsi_14":45.99,"sma_20":7914.5,"sma_60":7828.17,"sma_120":8155.0},{"date":"2025-03-24","open":7621,"high":7860,"low":7542,"close":7562,"volume":269041,"rsi_14":48.31,"sma_20":7916.5,"sma_60":7807.5,"sma_120":8144.83},{"date":"2025-03-25","open":7572,"high":7711,"low":7323,"close":7323,"volume":325728,"rsi_14":36.61,"sma_20":7912.0,"sma_60":7792.17,"sma_120":8132.42},{"date":"2025-03-26","open":7323,"high":7761,"low":7323,"close":7761,"volume":292065,"rsi_14":41.41,"sma_20":7927.0,"sma_60":7796.33,"sma_120":8121.92},{"date":"2025-03-27","open":7780,"high":7900,"low":7492,"close":7492,"volume":415232,"rsi_14":41.41,"sma_20":7900.0,"sma_60":7789.83,"sma_120":8108.5},{"date":"2025-03-28","open":7512,"high":7611,"low":7223,"close":7223,"volume":273154,"rsi_14":31.9,"sma_20":7858.0,"sma_60":7783.5,"sma_120":8091.92},{"date":"2025-03-31","open":7014,"high":7134,"low":6616,"close":6626,"volume":299660,"rsi_14":24.81,"sma_20":7798.5,"sma_60":7770.67,"sma_120":8070.67},{"date":"2025-04-01","open":6646,"high":7691,"low":6646,"close":7621,"volume":607756,"rsi_14":44.08,"sma_20":7798.5,"sma_60":7771.5,"sma_120":8062.5},{"date":"2025-04-02","open":7711,"high":7771,"low":7482,"close":7482,"volume":230486,"rsi_14":42.13,"sma_20":7782.0,"sma_60":7769.83,"sma_120":8054.83},{"date":"2025-04-03","open":7353,"high":8139,"low":7353,"close":7591,"volume":1231139,"rsi_14":42.59,"sma_20":7756.5,"sma_60":7765.5,"sma_120":8046.92},{"date":"2025-04-04","open":7691,"high":8258,"low":7452,"close":8109,"volume":1573816,"rsi_14":50.59,"sma_20":7770.5,"sma_60":7769.0,"sma_120":8046.5},{"date":"2025-04-07","open":8586,"high":8666,"low":7890,"close":8298,"volume":2591149,"rsi_14":52.07,"sma_20":7786.5,"sma_60":7773.0,"sma_120":8049.67},{"date":"2025-04-08","open":8318,"high":8636,"low":8149,"close":8298,"volume":1314155,"rsi_14":53.68,"sma_20":7802.5,"sma_60":7779.5,"sma_120":8053.33},{"date":"2025-04-09","open":8228,"high":8437,"low":7840,"close":8109,"volume":595376,"rsi_14":53.94,"sma_20":7805.5,"sma_60":7783.83,"sma_120":8055.5},{"date":"2025-04-10","open":8238,"high":8387,"low":8109,"close":8278,"volume":556033,"rsi_14":57.31,"sma_20":7816.0,"sma_60":7793.0,"sma_120":8054.67},{"date":"2025-04-11","open":8298,"high":8457,"low":8149,"close":8278,"volume":692506,"rsi_14":58.7,"sma_20":7822.5,"sma_60":7802.0,"sma_120":8053.17},{"date":"2025-04-14","open":8318,"high":8387,"low":8198,"close":8358,"volume":457597,"rsi_14":63.07,"sma_20":7837.5,"sma_60":7811.83,"sma_120":8051.42},{"date":"2025-04-15","open":8397,"high":9721,"low":7761,"close":8188,"volume":10726794,"rsi_14":55.8,"sma_20":7841.0,"sma_60":7817.67,"sma_120":8049.08},{"date":"2025-04-16","open":8308,"high":8377,"low":8059,"close":8119,"volume":790589,"rsi_14":58.97,"sma_20":7847.5,"sma_60":7825.0,"sma_120":8044.17},{"date":"2025-04-17","open":8069,"high":8258,"low":8009,"close":8139,"volume":402211,"rsi_14":64.11,"sma_20":7865.5,"sma_60":7832.33,"sma_120":8040.08},{"date":"2025-04-18","open":8178,"high":8487,"low":8168,"close":8457,"volume":1485075,"rsi_14":80.87,"sma_20":7905.5,"sma_60":7836.5,"sma_120":8042.5},{"date":"2025-04-21","open":9153,"high":9173,"low":8457,"close":8457,"volume":2420637,"rsi_14":71.21,"sma_20":7950.5,"sma_60":7844.17,"sma_120":8045.58},{"date":"2025-04-22","open":8338,"high":8348,"low":8029,"close":8079,"volume":584601,"rsi_14":63.51,"sma_20":7988.5,"sma_60":7845.83,"sma_120":8047.08},{"date":"2025-04-23","open":8278,"high":8308,"low":8009,"close":8089,"volume":387077,"rsi_14":61.79,"sma_20":8005.0,"sma_60":7847.83,"sma_120":8048.0},{"date":"2025-04-24","open":8069,"high":8129,"low":7999,"close":8029,"volume":253845,"rsi_14":47.59,"sma_20":8032.0,"sma_60":7854.67,"sma_120":8048.83},{"date":"2025-04-25","open":8079,"high":8149,"low":8019,"close":8039,"volume":278355,"rsi_14":41.22,"sma_20":8073.0,"sma_60":7854.67,"sma_120":8042.67},{"date":"2025-04-28","open":8198,"high":8228,"low":7969,"close":7979,"volume":358989,"rsi_14":39.61,"sma_20":8141.0,"sma_60":7854.67,"sma_120":8036.92},{"date":"2025-04-29","open":8059,"high":8139,"low":7840,"close":7989,"volume":279056,"rsi_14":45.59,"sma_20":8159.5,"sma_60":7866.17,"sma_120":8032.92},{"date":"2025-04-30","open":7989,"high":8377,"low":7940,"close":8328,"volume":980853,"rsi_14":51.63,"sma_20":8202.0,"sma_60":7884.17,"sma_120":8038.25},{"date":"2025-05-02","open":8059,"high":8178,"low":7910,"close":8129,"volume":295831,"rsi_14":45.66,"sma_20":8229.0,"sma_60":7897.5,"sma_120":8042.92},{"date":"2025-05-07","open":8218,"high":8527,"low":8168,"close":8487,"volume":772711,"rsi_14":53.23,"sma_20":8248.0,"sma_60":7915.67,"sma_120":8047.75},{"date":"2025-05-08","open":8576,"high":8576,"low":8318,"close":8457,"volume":428814,"rsi_14":57.22,"sma_20":8256.0,"sma_60":7933.0,"sma_120":8036.92},{"date":"2025-05-09","open":8895,"high":9134,"low":8527,"close":8566,"volume":1611915,"rsi_14":61.78,"sma_20":8269.5,"sma_60":7950.67,"sma_120":8033.33},{"date":"2025-05-12","open":8566,"high":8626,"low":8457,"close":8507,"volume":291652,"rsi_14":59.49,"sma_20":8289.5,"sma_60":7967.67,"sma_120":8027.92},{"date":"2025-05-13","open":8497,"high":8537,"low":8288,"close":8328,"volume":349873,"rsi_14":46.41,"sma_20":8292.0,"sma_60":7984.83,"sma_120":8016.0},{"date":"2025-05-14","open":8397,"high":8467,"low":8328,"close":8407,"volume":229088,"rsi_14":48.68,"sma_20":8298.5,"sma_60":8003.17,"sma_120":8009.5},{"date":"2025-05-15","open":8407,"high":8407,"low":8139,"close":8149,"volume":255012,"rsi_14":51.98,"sma_20":8288.0,"sma_60":8012.83,"sma_120":8006.5},{"date":"2025-05-16","open":8258,"high":8278,"low":8069,"close":8109,"volume":214789,"rsi_14":50.56,"sma_20":8284.0,"sma_60":8021.83,"sma_120":8007.0},{"date":"2025-05-19","open":8129,"high":8188,"low":7979,"close":8019,"volume":201069,"rsi_14":49.73,"sma_20":8279.0,"sma_60":8028.17,"sma_120":8006.25},{"date":"2025-05-20","open":8079,"high":8278,"low":8079,"close":8119,"volume":175079,"rsi_14":52.08,"sma_20":8278.0,"sma_60":8030.83,"sma_120":8004.58},{"date":"2025-05-21","open":8218,"high":8308,"low":8129,"close":8298,"volume":222645,"rsi_14":57.84,"sma_20":8270.0,"sma_60":8030.0,"sma_120":8002.83},{"date":"2025-05-22","open":8497,"high":8527,"low":8218,"close":8288,"volume":568889,"rsi_14":57.35,"sma_20":8261.5,"sma_60":8042.83,"sma_120":8004.92},{"date":"2025-05-23","open":8377,"high":8497,"low":8268,"close":8318,"volume":342648,"rsi_14":49.71,"sma_20":8273.5,"sma_60":8058.0,"sma_120":8007.25},{"date":"2025-05-26","open":8308,"high":8328,"low":8159,"close":8328,"volume":280249,"rsi_14":56.49,"sma_20":8285.5,"sma_60":8072.5,"sma_120":8010.5},{"date":"2025-05-27","open":8338,"high":8417,"low":8159,"close":8198,"volume":292582,"rsi_14":38.93,"sma_20":8294.0,"sma_60":8075.33,"sma_120":8007.75},{"date":"2025-05-28","open":8278,"high":8467,"low":8268,"close":8358,"volume":394931,"rsi_14":46.53,"sma_20":8310.0,"sma_60":8080.33,"sma_120":8005.75},{"date":"2025-05-29","open":8367,"high":8407,"low":8258,"close":8387,"volume":284237,"rsi_14":43.38,"sma_20":8330.5,"sma_60":8090.0,"sma_120":8003.5},{"date":"2025-05-30","open":8358,"high":8397,"low":8149,"close":8298,"volume":332646,"rsi_14":42.45,"sma_20":8346.0,"sma_60":8101.33,"sma_120":8004.5},{"date":"2025-06-02","open":8427,"high":8716,"low":8407,"close":8596,"volume":1115157,"rsi_14":58.94,"sma_20":8359.5,"sma_60":8114.5,"sma_120":8005.67},{"date":"2025-06-04","open":8964,"high":9054,"low":8467,"close":8964,"volume":1975421,"rsi_14":65.56,"sma_20":8401.5,"sma_60":8129.0,"sma_120":8011.33},{"date":"2025-06-05","open":8855,"high":9810,"low":8716,"close":9303,"volume":4594748,"rsi_14":80.85,"sma_20":8442.5,"sma_60":8153.67,"sma_120":8018.33},{"date":"2025-06-09","open":10347,"high":12089,"low":10178,"close":12089,"volume":7875929,"rsi_14":93.1,"sma_20":8625.0,"sma_60":8222.5,"sma_120":8044.42},{"date":"2025-06-10","open":12924,"high":13034,"low":11243,"close":12785,"volume":10486050,"rsi_14":95.62,"sma_20":8837.0,"sma_60":8303.0,"sma_120":8081.42},{"date":"2025-06-11","open":12337,"high":12904,"low":11939,"close":12785,"volume":3408255,"rsi_14":95.53,"sma_20":9052.0,"sma_60":8382.33,"sma_120":8122.5},{"date":"2025-06-12","open":12686,"high":13422,"low":12467,"close":12745,"volume":3331118,"rsi_14":94.61,"sma_20":9274.0,"sma_60":8460.67,"sma_120":8173.0},{"date":"2025-06-13","open":13123,"high":13322,"low":12009,"close":12586,"volume":2324018,"rsi_14":91.86,"sma_20":9484.0,"sma_60":8535.0,"sma_120":8212.17},{"date":"2025-06-16","open":12825,"high":13760,"low":12546,"close":13034,"volume":5780286,"rsi_14":92.47,"sma_20":9729.5,"sma_60":8618.33,"sma_120":8251.42},{"date":"2025-06-17","open":15133,"high":15272,"low":13113,"close":13710,"volume":4880863,"rsi_14":93.28,"sma_20":10011.0,"sma_60":8712.0,"sma_120":8296.33},{"date":"2025-06-18","open":14168,"high":15800,"low":14039,"close":14387,"volume":9328206,"rsi_14":95.74,"sma_20":10331.0,"sma_60":8819.17,"sma_120":8343.0},{"date":"2025-06-19","open":14974,"high":15093,"low":14168,"close":14198,"volume":1858390,"rsi_14":92.97,"sma_20":10636.5,"sma_60":8926.67,"sma_120":8386.83},{"date":"2025-06-20","open":13730,"high":14218,"low":13591,"close":14019,"volume":1276460,"rsi_14":90.54,"sma_20":10924.0,"sma_60":9033.17,"sma_120":8430.67},{"date":"2025-06-23","open":13452,"high":14138,"low":13282,"close":13830,"volume":1419011,"rsi_14":89.27,"sma_20":11202.5,"sma_60":9138.17,"sma_120":8472.83},{"date":"2025-06-24","open":14069,"high":14297,"low":13671,"close":14158,"volume":1454063,"rsi_14":89.31,"sma_20":11496.0,"sma_60":9252.67,"sma_120":8522.42},{"date":"2025-06-25","open":13939,"high":13939,"low":12974,"close":13292,"volume":1463238,"rsi_14":78.58,"sma_20":11745.5,"sma_60":9345.33,"sma_120":8570.83},{"date":"2025-06-26","open":12666,"high":12725,"low":12188,"close":12686,"volume":1114423,"rsi_14":71.57,"sma_20":11971.0,"sma_60":9432.33,"sma_120":8611.08},{"date":"2025-06-27","open":12815,"high":12885,"low":12148,"close":12298,"volume":787138,"rsi_14":51.92,"sma_20":12169.0,"sma_60":9517.33,"sma_120":8650.42},{"date":"2025-06-30","open":12238,"high":12278,"low":11969,"close":12039,"volume":458151,"rsi_14":42.54,"sma_20":12352.5,"sma_60":9608.0,"sma_120":8689.33},{"date":"2025-07-01","open":12108,"high":12626,"low":11919,"close":11939,"volume":956699,"rsi_14":41.72,"sma_20":12535.5,"sma_60":9680.33,"sma_120":8725.92},{"date":"2025-07-02","open":12347,"high":12387,"low":11163,"close":11293,"volume":846007,"rsi_14":37.28,"sma_20":12671.0,"sma_60":9744.17,"sma_120":8757.0},{"date":"2025-07-03","open":11521,"high":11730,"low":11313,"close":11352,"volume":438270,"rsi_14":39.01,"sma_20":12791.0,"sma_60":9807.17,"sma_120":8786.33},{"date":"2025-07-04","open":11442,"high":11840,"low":11153,"close":11153,"volume":839547,"rsi_14":32.47,"sma_20":12884.0,"sma_60":9858.17,"sma_120":8813.58},{"date":"2025-07-07","open":11412,"high":12148,"low":11402,"close":11571,"volume":1325028,"rsi_14":29.04,"sma_20":12858.0,"sma_60":9913.0,"sma_120":8843.0},{"date":"2025-07-08","open":12238,"high":12248,"low":11641,"close":11710,"volume":720247,"rsi_14":20.7,"sma_20":12804.0,"sma_60":9970.17,"sma_120":8874.83},{"date":"2025-07-09","open":11969,"high":12337,"low":11800,"close":12327,"volume":837703,"rsi_14":31.27,"sma_20":12781.0,"sma_60":10040.83,"sma_120":8912.33},{"date":"2025-07-10","open":12357,"high":12506,"low":12049,"close":12288,"volume":699408,"rsi_14":32.17,"sma_20":12758.0,"sma_60":10108.0,"sma_120":8950.5},{"date":"2025-07-11","open":12387,"high":12397,"low":11701,"close":11750,"volume":526407,"rsi_14":30.02,"sma_20":12716.0,"sma_60":10166.17,"sma_120":8984.08},{"date":"2025-07-14","open":11740,"high":11870,"low":11273,"close":11342,"volume":428729,"rsi_14":23.35,"sma_20":12631.0,"sma_60":10216.17,"sma_120":9014.0},{"date":"2025-07-15","open":11303,"high":11332,"low":10984,"close":11074,"volume":426808,"rsi_14":26.33,"sma_20":12498.5,"sma_60":10264.5,"sma_120":9041.08},{"date":"2025-07-16","open":10706,"high":11233,"low":10527,"close":10875,"volume":592006,"rsi_14":28.84,"sma_20":12322.0,"sma_60":10310.67,"sma_120":9067.83},{"date":"2025-07-17","open":11223,"high":11243,"low":10546,"close":10586,"volume":424933,"rsi_14":29.52,"sma_20":12140.5,"sma_60":10351.67,"sma_120":9092.0},{"date":"2025-07-18","open":10676,"high":11462,"low":10517,"close":11382,"volume":1057548,"rsi_14":43.04,"sma_20":12008.0,"sma_60":10400.67,"sma_120":9118.58},{"date":"2025-07-21","open":11362,"high":11551,"low":10845,"close":10885,"volume":699378,"rsi_14":39.69,"sma_20":11860.0,"sma_60":10441.33,"sma_120":9142.75},{"date":"2025-07-22","open":10895,"high":10895,"low":10367,"close":10497,"volume":417517,"rsi_14":41.8,"sma_20":11676.0,"sma_60":10481.83,"sma_120":9163.83},{"date":"2025-07-23","open":10417,"high":10477,"low":10079,"close":10158,"volume":281591,"rsi_14":38.37,"sma_20":11518.5,"sma_60":10516.5,"sma_120":9182.17},{"date":"2025-07-24","open":10337,"high":10347,"low":9999,"close":10079,"volume":195254,"rsi_14":39.29,"sma_20":11387.5,"sma_60":10550.83,"sma_120":9202.75},{"date":"2025-07-25","open":9969,"high":10337,"low":9969,"close":10208,"volume":330302,"rsi_14":35.58,"sma_20":11282.5,"sma_60":10587.17,"sma_120":9220.92},{"date":"2025-07-28","open":10288,"high":10367,"low":10059,"close":10079,"volume":153990,"rsi_14":32.7,"sma_20":11184.0,"sma_60":10622.33,"sma_120":9238.5},{"date":"2025-07-29","open":10079,"high":10397,"low":9949,"close":10198,"volume":217628,"rsi_14":24.76,"sma_20":11096.5,"sma_60":10659.33,"sma_120":9262.75},{"date":"2025-07-30","open":10178,"high":10258,"low":9870,"close":9890,"volume":193034,"rsi_14":23.28,"sma_20":11026.0,"sma_60":10685.5,"sma_120":9284.83},{"date":"2025-07-31","open":9870,"high":10347,"low":9830,"close":10288,"volume":302044,"rsi_14":33.18,"sma_20":10972.5,"sma_60":10721.67,"sma_120":9309.58},{"date":"2025-08-01","open":10129,"high":10129,"low":9452,"close":9571,"volume":348229,"rsi_14":30.98,"sma_20":10893.0,"sma_60":10739.83,"sma_120":9327.75},{"date":"2025-08-04","open":9661,"high":10318,"low":9661,"close":10228,"volume":390928,"rsi_14":41.62,"sma_20":10825.5,"sma_60":10769.5,"sma_120":9351.25},{"date":"2025-08-05","open":10328,"high":10427,"low":10168,"close":10308,"volume":216904,"rsi_14":44.24,"sma_20":10755.0,"sma_60":10798.67,"sma_120":9374.67},{"date":"2025-08-06","open":10268,"high":10308,"low":10039,"close":10129,"volume":107798,"rsi_14":45.25,"sma_20":10644.5,"sma_60":10825.83,"sma_120":9396.75},{"date":"2025-08-07","open":10337,"high":10616,"low":10208,"close":10576,"volume":283753,"rsi_14":40.98,"sma_20":10558.5,"sma_60":10863.5,"sma_120":9424.17},{"date":"2025-08-08","open":10765,"high":10924,"low":10576,"close":10696,"volume":236027,"rsi_14":47.69,"sma_20":10505.5,"sma_60":10901.83,"sma_120":9452.5},{"date":"2025-08-11","open":10696,"high":10745,"low":10318,"close":10477,"volume":209312,"rsi_14":49.75,"sma_20":10462.0,"sma_60":10940.83,"sma_120":9476.83},{"date":"2025-08-12","open":10606,"high":10706,"low":10298,"close":10298,"volume":152737,"rsi_14":51.85,"sma_20":10423.0,"sma_60":10977.5,"sma_120":9499.67},{"date":"2025-08-13","open":10387,"high":10487,"low":10168,"close":10248,"volume":124901,"rsi_14":52.27,"sma_20":10391.5,"sma_60":11014.83,"sma_120":9521.5},{"date":"2025-08-14","open":10268,"high":10566,"low":10188,"close":10447,"volume":148534,"rsi_14":53.14,"sma_20":10384.5,"sma_60":11053.83,"sma_120":9542.33},{"date":"2025-08-18","open":10447,"high":10447,"low":10129,"close":10228,"volume":145049,"rsi_14":51.92,"sma_20":10326.5,"sma_60":11086.17,"sma_120":9558.08},{"date":"2025-08-19","open":10198,"high":10357,"low":10039,"close":10188,"volume":152268,"rsi_14":49.87,"sma_20":10291.5,"sma_60":11118.0,"sma_120":9580.42},{"date":"2025-08-20","open":9870,"high":10029,"low":9671,"close":9939,"volume":391886,"rsi_14":50.66,"sma_20":10263.5,"sma_60":11145.17,"sma_120":9601.58},{"date":"2025-08-21","open":9959,"high":10138,"low":9939,"close":9979,"volume":224157,"rsi_14":45.45,"sma_20":10254.5,"sma_60":11172.83,"sma_120":9622.67},{"date":"2025-08-22","open":9979,"high":10387,"low":9979,"close":10248,"volume":362873,"rsi_14":61.49,"sma_20":10263.0,"sma_60":11207.17,"sma_120":9641.25},{"date":"2025-08-25","open":10258,"high":10974,"low":10258,"close":10805,"volume":896447,"rsi_14":60.14,"sma_20":10293.0,"sma_60":11248.17,"sma_120":9664.25},{"date":"2025-08-26","open":10805,"high":10805,"low":10357,"close":10517,"volume":496251,"rsi_14":53.42,"sma_20":10315.0,"sma_60":11283.83,"sma_120":9686.92},{"date":"2025-08-27","open":10755,"high":10755,"low":10248,"close":10268,"volume":444391,"rsi_14":52.23,"sma_20":10318.5,"sma_60":11316.83,"sma_120":9709.08},{"date":"2025-08-28","open":10188,"high":10447,"low":10049,"close":10049,"volume":282041,"rsi_14":40.89,"sma_20":10326.5,"sma_60":11341.17,"sma_120":9727.83},{"date":"2025-08-29","open":9999,"high":10198,"low":9979,"close":10069,"volume":260964,"rsi_14":38.79,"sma_20":10315.5,"sma_60":11359.67,"sma_120":9744.33},{"date":"2025-09-01","open":10069,"high":10835,"low":9910,"close":10347,"volume":944294,"rsi_14":47.74,"sma_20":10354.5,"sma_60":11377.17,"sma_120":9765.42},{"date":"2025-09-02","open":10407,"high":10487,"low":10069,"close":10079,"volume":360962,"rsi_14":46.28,"sma_20":10347.0,"sma_60":11343.5,"sma_120":9783.0},{"date":"2025-09-03","open":10079,"high":10089,"low":9830,"close":9989,"volume":318363,"rsi_14":45.67,"sma_20":10331.0,"sma_60":11296.67,"sma_120":9799.83},{"date":"2025-09-04","open":10109,"high":11263,"low":10059,"close":10646,"volume":2395974,"rsi_14":52.89,"sma_20":10357.0,"sma_60":11260.83,"sma_120":9821.58},{"date":"2025-09-05","open":10755,"high":10765,"low":10238,"close":10238,"volume":631262,"rsi_14":50.14,"sma_20":10340.0,"sma_60":11218.83,"sma_120":9839.75},{"date":"2025-09-08","open":10238,"high":10318,"low":10119,"close":10178,"volume":312614,"rsi_14":49.86,"sma_20":10314.0,"sma_60":11178.5,"sma_120":9856.75},{"date":"2025-09-09","open":10248,"high":10646,"low":10248,"close":10566,"volume":653754,"rsi_14":58.27,"sma_20":10318.5,"sma_60":11137.17,"sma_120":9877.75},{"date":"2025-09-10","open":10576,"high":10875,"low":10536,"close":10855,"volume":517155,"rsi_14":60.84,"sma_20":10346.5,"sma_60":11089.33,"sma_120":9900.67},{"date":"2025-09-11","open":10855,"high":11094,"low":10616,"close":10636,"volume":604707,"rsi_14":54.86,"sma_20":10366.0,"sma_60":11026.5,"sma_120":9922.83},{"date":"2025-09-12","open":10706,"high":10875,"low":10566,"close":10686,"volume":496408,"rsi_14":48.29,"sma_20":10378.0,"sma_60":10967.67,"sma_120":9947.17},{"date":"2025-09-15","open":10835,"high":11293,"low":10676,"close":10994,"volume":1185163,"rsi_14":56.82,"sma_20":10416.5,"sma_60":10917.0,"sma_120":9975.08},{"date":"2025-09-16","open":11014,"high":11014,"low":10507,"close":10576,"volume":510973,"rsi_14":54.2,"sma_20":10436.0,"sma_60":10862.5,"sma_120":10000.33},{"date":"2025-09-17","open":10576,"high":10775,"low":10447,"close":10527,"volume":333051,"rsi_14":56.82,"sma_20":10465.5,"sma_60":10801.67,"sma_120":10027.17},{"date":"2025-09-18","open":10547,"high":10745,"low":10537,"close":10646,"volume":329676,"rsi_14":58.47,"sma_20":10501.0,"sma_60":10758.0,"sma_120":10051.67},{"date":"2025-09-19","open":10670,"high":11330,"low":10650,"close":10940,"volume":1582783,"rsi_14":57.54,"sma_20":10533.0,"sma_60":10727.83,"sma_120":10080.08},{"date":"2025-09-22","open":10964,"high":10974,"low":10546,"close":10795,"volume":654127,"rsi_14":60.59,"sma_20":10532.5,"sma_60":10702.67,"sma_120":10110.0},{"date":"2025-09-23","open":10745,"high":10795,"low":10467,"close":10497,"volume":434683,"rsi_14":57.06,"sma_20":10531.5,"sma_60":10676.83,"sma_120":10142.42},{"date":"2025-09-24","open":10497,"high":10696,"low":10188,"close":10636,"volume":406599,"rsi_14":49.84,"sma_20":10550.0,"sma_60":10655.0,"sma_120":10167.67},{"date":"2025-09-25","open":10646,"high":11094,"low":10467,"close":10855,"volume":814202,"rsi_14":60.69,"sma_20":10590.5,"sma_60":10647.67,"sma_120":10195.92},{"date":"2025-09-26","open":10745,"high":11253,"low":10497,"close":10765,"volume":1521427,"rsi_14":60.07,"sma_20":10625.5,"sma_60":10637.83,"sma_120":10222.5},{"date":"2025-09-29","open":10845,"high":11482,"low":10795,"close":11303,"volume":2122263,"rsi_14":62.01,"sma_20":10673.5,"sma_60":10640.33,"sma_120":10249.25},{"date":"2025-09-30","open":11322,"high":11621,"low":10895,"close":10895,"volume":1031475,"rsi_14":50.62,"sma_20":10714.5,"sma_60":10629.0,"sma_120":10271.0},{"date":"2025-10-01","open":10815,"high":10974,"low":10546,"close":10546,"volume":521729,"rsi_14":48.65,"sma_20":10742.5,"sma_60":10609.5,"sma_120":10289.83},{"date":"2025-10-02","open":10596,"high":11372,"low":10596,"close":10815,"volume":1176182,"rsi_14":51.83,"sma_20":10751.0,"sma_60":10584.17,"sma_120":10312.5},{"date":"2025-10-10","open":10795,"high":10954,"low":10666,"close":10875,"volume":441442,"rsi_14":48.18,"sma_20":10783.0,"sma_60":10560.5,"sma_120":10334.25},{"date":"2025-10-13","open":10546,"high":10696,"low":10437,"close":10477,"volume":383748,"rsi_14":48.48,"sma_20":10798.0,"sma_60":10539.17,"sma_120":10352.67},{"date":"2025-10-14","open":10596,"high":10805,"low":10507,"close":10596,"volume":435176,"rsi_14":51.04,"sma_20":10799.5,"sma_60":10526.67,"sma_120":10371.42},{"date":"2025-10-15","open":10745,"high":10845,"low":10497,"close":10785,"volume":374526,"rsi_14":51.48,"sma_20":10796.0,"sma_60":10521.83,"sma_120":10393.17},{"date":"2025-10-16","open":10785,"high":10855,"low":10507,"close":10507,"volume":316630,"rsi_14":44.51,"sma_20":10789.5,"sma_60":10515.67,"sma_120":10413.17},{"date":"2025-10-17","open":10497,"high":10507,"low":9930,"close":9939,"volume":600782,"rsi_14":39.09,"sma_20":10752.0,"sma_60":10504.83,"sma_120":10428.25},{"date":"2025-10-20","open":10029,"high":10119,"low":9900,"close":10029,"volume":183012,"rsi_14":43.7,"sma_20":10703.5,"sma_60":10482.17,"sma_120":10441.42},{"date":"2025-10-21","open":10069,"high":10298,"low":9880,"close":9890,"volume":359342,"rsi_14":39.95,"sma_20":10669.0,"sma_60":10465.5,"sma_120":10453.42},{"date":"2025-10-22","open":9900,"high":9939,"low":9601,"close":9790,"volume":335879,"rsi_14":35.18,"sma_20":10632.0,"sma_60":10453.67,"sma_120":10467.75},{"date":"2025-10-23","open":9790,"high":9920,"low":9611,"close":9691,"volume":212757,"rsi_14":35.08,"sma_20":10582.0,"sma_60":10445.83,"sma_120":10481.17},{"date":"2025-10-24","open":9800,"high":9820,"low":9462,"close":9472,"volume":380605,"rsi_14":22.12,"sma_20":10511.0,"sma_60":10435.67,"sma_120":10493.25},{"date":"2025-10-27","open":9472,"high":9770,"low":9472,"close":9651,"volume":279274,"rsi_14":29.64,"sma_20":10453.5,"sma_60":10426.33,"sma_120":10506.75},{"date":"2025-10-28","open":9810,"high":9870,"low":9641,"close":9731,"volume":251578,"rsi_14":35.36,"sma_20":10415.0,"sma_60":10420.5,"sma_120":10521.42},{"date":"2025-10-29","open":9750,"high":9830,"low":9532,"close":9532,"volume":294487,"rsi_14":26.37,"sma_20":10359.5,"sma_60":10409.33,"sma_120":10534.33},{"date":"2025-10-30","open":9532,"high":9532,"low":9054,"close":9084,"volume":368691,"rsi_14":21.15,"sma_20":10270.5,"sma_60":10395.83,"sma_120":10540.67},{"date":"2025-10-31","open":9084,"high":9581,"low":9034,"close":9422,"volume":252583,"rsi_14":32.68,"sma_20":10203.0,"sma_60":10381.33,"sma_120":10551.5},{"date":"2025-11-03","open":9422,"high":9591,"low":9153,"close":9253,"volume":264043,"rsi_14":28.3,"sma_20":10100.0,"sma_60":10376.0,"sma_120":10557.92},{"date":"2025-11-04","open":9253,"high":9372,"low":9024,"close":9144,"volume":223779,"rsi_14":22.77,"sma_20":10012.0,"sma_60":10357.83,"sma_120":10563.67},{"date":"2025-11-05","open":9074,"high":9124,"low":8596,"close":8945,"volume":367058,"rsi_14":23.39,"sma_20":9931.5,"sma_60":10335.0,"sma_120":10566.83},{"date":"2025-11-06","open":9004,"high":9243,"low":8855,"close":9144,"volume":203916,"rsi_14":34.5,"sma_20":9847.5,"sma_60":10318.5,"sma_120":10572.17},{"date":"2025-11-07","open":8954,"high":9153,"low":8736,"close":8885,"volume":189825,"rsi_14":29.09,"sma_20":9747.5,"sma_60":10290.17,"sma_120":10576.83},{"date":"2025-11-10","open":8905,"high":9293,"low":8905,"close":9223,"volume":162667,"rsi_14":38.64,"sma_20":9684.5,"sma_60":10265.5,"sma_120":10583.67},{"date":"2025-11-11","open":9233,"high":9412,"low":8845,"close":8875,"volume":214155,"rsi_14":35.62,"sma_20":9598.0,"sma_60":10238.67,"sma_120":10589.75},{"date":"2025-11-12","open":9153,"high":10646,"low":9074,"close":10387,"volume":3935651,"rsi_14":57.58,"sma_20":9578.0,"sma_60":10240.17,"sma_120":10608.83},{"date":"2025-11-13","open":10347,"high":10765,"low":10178,"close":10676,"volume":910178,"rsi_14":62.9,"sma_20":9586.5,"sma_60":10247.33,"sma_120":10631.08},{"date":"2025-11-14","open":10477,"high":10954,"low":10308,"close":10347,"volume":734804,"rsi_14":57.23,"sma_20":9607.0,"sma_60":10245.67,"sma_120":10649.75},{"date":"2025-11-17","open":10467,"high":10636,"low":10208,"close":10427,"volume":388218,"rsi_14":57.23,"sma_20":9627.0,"sma_60":10249.0,"sma_120":10667.58},{"date":"2025-11-18","open":10308,"high":10377,"low":9949,"close":10019,"volume":290694,"rsi_14":54.85,"sma_20":9633.5,"sma_60":10246.17,"sma_120":10682.08},{"date":"2025-11-19","open":10029,"high":10447,"low":9860,"close":9949,"volume":337692,"rsi_14":59.31,"sma_20":9641.5,"sma_60":10246.33,"sma_120":10695.75},{"date":"2025-11-20","open":10009,"high":10357,"low":9949,"close":10298,"volume":251276,"rsi_14":59.4,"sma_20":9672.0,"sma_60":10251.67,"sma_120":10712.25},{"date":"2025-11-21","open":10049,"high":10457,"low":9930,"close":10029,"volume":526147,"rsi_14":58.16,"sma_20":9700.0,"sma_60":10248.0,"sma_120":10727.58},{"date":"2025-11-24","open":10248,"high":10775,"low":9581,"close":9760,"volume":1447741,"rsi_14":56.28,"sma_20":9705.5,"sma_60":10230.5,"sma_120":10739.33},{"date":"2025-11-25","open":9870,"high":10148,"low":8984,"close":8984,"volume":1195779,"rsi_14":50.36,"sma_20":9668.0,"sma_60":10204.83,"sma_120":10744.33},{"date":"2025-11-26","open":8964,"high":9601,"low":8964,"close":9492,"volume":544474,"rsi_14":53.0,"sma_20":9666.0,"sma_60":10191.83,"sma_120":10754.33},{"date":"2025-11-27","open":9432,"high":9731,"low":9203,"close":9382,"volume":247657,"rsi_14":54.4,"sma_20":9681.0,"sma_60":10180.67,"sma_120":10760.92},{"date":"2025-11-28","open":9601,"high":9800,"low":9482,"close":9760,"volume":337012,"rsi_14":54.72,"sma_20":9698.0,"sma_60":10175.5,"sma_120":10767.58},{"date":"2025-12-01","open":9850,"high":10049,"low":9442,"close":9472,"volume":379588,"rsi_14":55.3,"sma_20":9709.0,"sma_60":10160.83,"sma_120":10769.0},{"date":"2025-12-02","open":9422,"high":9522,"low":9273,"close":9472,"volume":205506,"rsi_14":38.89,"sma_20":9725.5,"sma_60":10150.67,"sma_120":10747.08},{"date":"2025-12-03","open":9551,"high":9731,"low":9532,"close":9631,"volume":162990,"rsi_14":36.91,"sma_20":9760.0,"sma_60":10144.67,"sma_120":10720.67},{"date":"2025-12-04","open":9731,"high":9731,"low":9352,"close":9382,"volume":203214,"rsi_14":37.66,"sma_20":9772.0,"sma_60":10123.5,"sma_120":10692.17},{"date":"2025-12-05","open":9392,"high":9631,"low":9313,"close":9591,"volume":250140,"rsi_14":39.66,"sma_20":9807.5,"sma_60":10112.67,"sma_120":10665.75},{"date":"2025-12-08","open":9681,"high":9681,"low":9372,"close":9502,"volume":164310,"rsi_14":43.05,"sma_20":9821.5,"sma_60":10101.33,"sma_120":10639.92},{"date":"2025-12-09","open":9571,"high":9840,"low":9502,"close":9641,"volume":248451,"rsi_14":45.93,"sma_20":9860.0,"sma_60":10085.83,"sma_120":10611.5},{"date":"2025-12-10","open":9691,"high":9721,"low":9422,"close":9442,"volume":300741,"rsi_14":38.25,"sma_20":9812.5,"sma_60":10062.17,"sma_120":10575.75},{"date":"2025-12-11","open":9502,"high":9800,"low":9392,"close":9522,"volume":303268,"rsi_14":42.65,"sma_20":9754.5,"sma_60":10043.5,"sma_120":10535.0},{"date":"2025-12-12","open":9551,"high":10009,"low":9532,"close":9760,"volume":406734,"rsi_14":50.0,"sma_20":9725.0,"sma_60":10028.0,"sma_120":10497.83},{"date":"2025-12-15","open":9760,"high":9760,"low":9512,"close":9601,"volume":191348,"rsi_14":60.99,"sma_20":9683.5,"sma_60":10004.67,"sma_120":10460.83},{"date":"2025-12-16","open":9482,"high":9581,"low":9173,"close":9203,"volume":301828,"rsi_14":44.65,"sma_20":9642.5,"sma_60":9981.67,"sma_120":10422.08},{"date":"2025-12-17","open":9223,"high":9333,"low":9124,"close":9124,"volume":168912,"rsi_14":45.15,"sma_20":9601.0,"sma_60":9958.17,"sma_120":10379.92},{"date":"2025-12-18","open":9034,"high":9313,"low":8954,"close":8984,"volume":196757,"rsi_14":34.02,"sma_20":9535.0,"sma_60":9929.67,"sma_120":10343.83},{"date":"2025-12-19","open":9064,"high":9183,"low":8915,"close":8994,"volume":413489,"rsi_14":38.89,"sma_20":9483.0,"sma_60":9898.0,"sma_120":10312.92},{"date":"2025-12-22","open":9044,"high":9412,"low":9044,"close":9283,"volume":334572,"rsi_14":46.12,"sma_20":9459.0,"sma_60":9872.67,"sma_120":10287.67},{"date":"2025-12-23","open":9283,"high":9402,"low":9014,"close":9014,"volume":393309,"rsi_14":37.89,"sma_20":9460.5,"sma_60":9847.83,"sma_120":10262.33},{"date":"2025-12-24","open":8994,"high":9054,"low":8756,"close":8765,"volume":313288,"rsi_14":37.89,"sma_20":9424.0,"sma_60":9816.5,"sma_120":10235.75},{"date":"2025-12-26","open":8885,"high":9064,"low":8746,"close":8855,"volume":219917,"rsi_14":34.84,"sma_20":9397.5,"sma_60":9783.0,"sma_120":10215.33},{"date":"2025-12-29","open":8900,"high":9250,"low":8840,"close":9090,"volume":288806,"rsi_14":40.94,"sma_20":9361.5,"sma_60":9754.17,"sma_120":10196.0},{"date":"2025-12-30","open":9000,"high":9290,"low":8900,"close":9130,"volume":221348,"rsi_14":38.52,"sma_20":9342.0,"sma_60":9717.0,"sma_120":10178.67},{"date":"2026-01-02","open":9130,"high":9290,"low":9060,"close":9220,"volume":129973,"rsi_14":44.21,"sma_20":9327.0,"sma_60":9688.17,"sma_120":10158.58},{"date":"2026-01-05","open":9290,"high":9350,"low":9130,"close":9280,"volume":106784,"rsi_14":43.72,"sma_20":9307.0,"sma_60":9666.17,"sma_120":10137.83},{"date":"2026-01-06","open":9340,"high":9460,"low":9250,"close":9370,"volume":102926,"rsi_14":39.81,"sma_20":9304.0,"sma_60":9641.17,"sma_120":10112.67},{"date":"2026-01-07","open":9490,"high":9560,"low":9110,"close":9330,"volume":169595,"rsi_14":42.16,"sma_20":9288.5,"sma_60":9614.5,"sma_120":10087.5},{"date":"2026-01-08","open":9290,"high":9290,"low":9080,"close":9080,"volume":104569,"rsi_14":45.5,"sma_20":9265.0,"sma_60":9590.33,"sma_120":10064.75},{"date":"2026-01-09","open":9220,"high":9330,"low":9080,"close":9200,"volume":88740,"rsi_14":50.78,"sma_20":9240.5,"sma_60":9566.17,"sma_120":10046.42},{"date":"2026-01-12","open":9170,"high":9360,"low":9070,"close":9330,"volume":181882,"rsi_14":57.81,"sma_20":9232.5,"sma_60":9541.0,"sma_120":10031.42},{"date":"2026-01-13","open":9270,"high":9360,"low":9210,"close":9320,"volume":128023,"rsi_14":57.29,"sma_20":9220.0,"sma_60":9520.33,"sma_120":10018.0},{"date":"2026-01-14","open":9440,"high":9440,"low":9230,"close":9340,"volume":101372,"rsi_14":50.3,"sma_20":9196.5,"sma_60":9509.5,"sma_120":10007.17},{"date":"2026-01-15","open":9230,"high":9850,"low":9080,"close":9850,"volume":379876,"rsi_14":70.9,"sma_20":9206.5,"sma_60":9505.67,"sma_120":9993.92},{"date":"2026-01-16","open":10180,"high":10190,"low":9470,"close":9530,"volume":713028,"rsi_14":68.37,"sma_20":9220.5,"sma_60":9498.83,"sma_120":9982.17},{"date":"2026-01-19","open":9550,"high":9580,"low":9250,"close":9340,"volume":184800,"rsi_14":56.68,"sma_20":9254.0,"sma_60":9487.0,"sma_120":9972.08},{"date":"2026-01-20","open":9300,"high":9860,"low":9190,"close":9650,"volume":430365,"rsi_14":62.15,"sma_20":9284.5,"sma_60":9489.17,"sma_120":9967.42},{"date":"2026-01-21","open":9330,"high":9480,"low":9150,"close":9270,"volume":235536,"rsi_14":51.03,"sma_20":9281.5,"sma_60":9482.0,"sma_120":9960.25},{"date":"2026-01-22","open":9300,"high":9360,"low":9110,"close":9170,"volume":153945,"rsi_14":47.77,"sma_20":9287.0,"sma_60":9471.83,"sma_120":9951.17},{"date":"2026-01-23","open":9310,"high":11050,"low":9310,"close":10950,"volume":5622481,"rsi_14":68.99,"sma_20":9394.0,"sma_60":9494.67,"sma_120":9958.0},{"date":"2026-01-26","open":11170,"high":11290,"low":10430,"close":10810,"volume":1762430,"rsi_14":67.37,"sma_20":9489.5,"sma_60":9522.67,"sma_120":9962.67},{"date":"2026-01-27","open":10910,"high":11350,"low":10730,"close":11080,"volume":1310202,"rsi_14":73.36,"sma_20":9589.0,"sma_60":9549.5,"sma_120":9972.17},{"date":"2026-01-28","open":11220,"high":11250,"low":10220,"close":10300,"volume":998861,"rsi_14":61.13,"sma_20":9647.5,"sma_60":9566.17,"sma_120":9971.83},{"date":"2026-01-29","open":10300,"high":10880,"low":10130,"close":10800,"volume":566314,"rsi_14":63.84,"sma_20":9726.5,"sma_60":9593.0,"sma_120":9981.67},{"date":"2026-01-30","open":11500,"high":11630,"low":10660,"close":11080,"volume":1262421,"rsi_14":65.77,"sma_20":9816.5,"sma_60":9627.83,"sma_120":9988.33},{"date":"2026-02-02","open":11640,"high":12250,"low":11120,"close":11220,"volume":2165880,"rsi_14":66.49,"sma_20":9909.0,"sma_60":9661.67,"sma_120":9995.5},{"date":"2026-02-03","open":11670,"high":11900,"low":11330,"close":11650,"volume":993946,"rsi_14":66.01,"sma_20":10025.0,"sma_60":9707.0,"sma_120":10007.75},{"date":"2026-02-04","open":11500,"high":11930,"low":11320,"close":11540,"volume":705942,"rsi_14":68.58,"sma_20":10148.0,"sma_60":9740.5,"sma_120":10015.33},{"date":"2026-02-05","open":11290,"high":11390,"low":10800,"close":10860,"volume":481814,"rsi_14":60.92,"sma_20":10231.0,"sma_60":9767.0,"sma_120":10016.25},{"date":"2026-02-06","open":10380,"high":10610,"low":10000,"close":10370,"volume":409853,"rsi_14":58.06,"sma_20":10283.0,"sma_60":9791.17,"sma_120":10014.92},{"date":"2026-02-09","open":10660,"high":11150,"low":10500,"close":10870,"volume":356904,"rsi_14":59.27,"sma_20":10360.5,"sma_60":9798.33,"sma_120":10019.25},{"date":"2026-02-10","open":10950,"high":11310,"low":10800,"close":10900,"volume":319431,"rsi_14":63.08,"sma_20":10438.5,"sma_60":9801.17,"sma_120":10024.25},{"date":"2026-02-11","open":11160,"high":11160,"low":10580,"close":10800,"volume":292130,"rsi_14":63.08,"sma_20":10486.0,"sma_60":9807.83,"sma_120":10026.75},{"date":"2026-02-12","open":10880,"high":11030,"low":10600,"close":10890,"volume":473189,"rsi_14":49.34,"sma_20":10554.0,"sma_60":9814.67,"sma_120":10031.83},{"date":"2026-02-13","open":10860,"high":11800,"low":10710,"close":11190,"volume":2176891,"rsi_14":54.04,"sma_20":10637.0,"sma_60":9833.33,"sma_120":10039.75},{"date":"2026-02-19","open":11400,"high":11500,"low":11100,"close":11190,"volume":907309,"rsi_14":51.24,"sma_20":10729.5,"sma_60":9853.17,"sma_120":10049.75},{"date":"2026-02-20","open":11160,"high":11540,"low":10980,"close":11200,"volume":963961,"rsi_14":62.3,"sma_20":10807.0,"sma_60":9867.33,"sma_120":10059.5},{"date":"2026-02-23","open":11320,"high":11330,"low":10600,"close":10620,"volume":825580,"rsi_14":47.59,"sma_20":10874.5,"sma_60":9876.33,"sma_120":10062.17},{"date":"2026-02-24","open":10650,"high":10780,"low":10370,"close":10620,"volume":411847,"rsi_14":43.35,"sma_20":10947.0,"sma_60":9889.83,"sma_120":10060.17},{"date":"2026-02-25","open":10580,"high":10630,"low":10230,"close":10270,"volume":550346,"rsi_14":37.06,"sma_20":10913.0,"sma_60":9910.5,"sma_120":10057.67},{"date":"2026-02-26","open":10750,"high":11000,"low":10460,"close":10490,"volume":993354,"rsi_14":33.24,"sma_20":10858.0,"sma_60":10004.67,"sma_120":9777.08},{"date":"2026-02-27","open":10470,"high":10530,"low":10080,"close":10140,"volume":521780,"rsi_14":31.08,"sma_20":10850.0,"sma_60":9938.17,"sma_120":10059.42},{"date":"2026-03-03","open":10010,"high":10240,"low":9400,"close":9490,"volume":673146,"rsi_14":31.34,"sma_20":10809.5,"sma_60":9932.83,"sma_120":10054.17},{"date":"2026-03-04","open":9160,"high":9350,"low":7720,"close":7720,"volume":1122161,"rsi_14":23.23,"sma_20":10655.5,"sma_60":9902.83,"sma_120":10031.83},{"date":"2026-03-05","open":8290,"high":9030,"low":8290,"close":8800,"volume":691894,"rsi_14":31.28,"sma_20":10541.5,"sma_60":9890.83,"sma_120":10020.75},{"date":"2026-03-06","open":8720,"high":9050,"low":8550,"close":8830,"volume":323628,"rsi_14":31.28,"sma_20":10422.0,"sma_60":9876.67,"sma_120":10010.67},{"date":"2026-03-09","open":8460,"high":8470,"low":8070,"close":8240,"volume":341805,"rsi_14":28.74,"sma_20":10251.5,"sma_60":9856.83,"sma_120":9990.17},{"date":"2026-03-10","open":8670,"high":8900,"low":8510,"close":8790,"volume":329376,"rsi_14":33.8,"sma_20":10114.0,"sma_60":9842.67,"sma_120":9977.67},{"date":"2026-03-11","open":9000,"high":9170,"low":8620,"close":8800,"volume":507571,"rsi_14":30.69,"sma_20":10011.0,"sma_60":9830.17,"sma_120":9965.75},{"date":"2026-03-12","open":8710,"high":8850,"low":8600,"close":8680,"volume":245752,"rsi_14":30.11,"sma_20":9926.5,"sma_60":9813.33,"sma_120":9949.58},{"date":"2026-03-13","open":8360,"high":8760,"low":8320,"close":8570,"volume":272910,"rsi_14":29.49,"sma_20":9811.5,"sma_60":9798.0,"sma_120":9930.08},{"date":"2026-03-16","open":8630,"high":8770,"low":8360,"close":8440,"volume":299159,"rsi_14":31.71,"sma_20":9688.5,"sma_60":9917.17,"sma_120":9644.92},{"date":"2026-03-17","open":8700,"high":9025,"low":8680,"close":8760,"volume":521970,"rsi_14":35.19,"sma_20":9586.5,"sma_60":9761.67,"sma_120":9894.83},{"date":"2026-03-18","open":8990,"high":9040,"low":8740,"close":8970,"volume":377742,"rsi_14":39.41,"sma_20":9490.5,"sma_60":9750.33,"sma_120":9877.5},{"date":"2026-03-19","open":8800,"high":8950,"low":8640,"close":8740,"volume":299279,"rsi_14":35.77,"sma_20":9368.0,"sma_60":9741.83,"sma_120":9861.75},{"date":"2026-03-20","open":8790,"high":9000,"low":8740,"close":8860,"volume":233462,"rsi_14":39.19,"sma_20":9251.5,"sma_60":9736.67,"sma_120":9847.42},{"date":"2026-03-23","open":8830,"high":8830,"low":8180,"close":8220,"volume":370495,"rsi_14":39.26,"sma_20":9102.5,"sma_60":9723.17,"sma_120":9826.42},{"date":"2026-03-24","open":8550,"high":8610,"low":8100,"close":8320,"volume":246039,"rsi_14":57.08,"sma_20":8987.5,"sma_60":9711.17,"sma_120":9804.58},{"date":"2026-03-25","open":8370,"high":8680,"low":8300,"close":8670,"volume":282391,"rsi_14":48.15,"sma_20":8890.0,"sma_60":9700.17,"sma_120":9786.42},{"date":"2026-03-26","open":8780,"high":8780,"low":8270,"close":8320,"volume":247709,"rsi_14":43.34,"sma_20":8792.5,"sma_60":9687.83,"sma_120":9767.83},{"date":"2026-03-27","open":8220,"high":8520,"low":8070,"close":8450,"volume":191729,"rsi_14":53.12,"sma_20":8690.5,"sma_60":9681.83,"sma_120":9749.17},{"date":"2026-03-30","open":8040,"high":8260,"low":8040,"close":8130,"volume":154760,"rsi_14":39.49,"sma_20":8590.0,"sma_60":9669.0,"sma_120":9726.0},{"date":"2026-03-31","open":8050,"high":8120,"low":7790,"close":7800,"volume":268216,"rsi_14":35.55,"sma_20":8505.5,"sma_60":9647.5,"sma_120":9700.83},{"date":"2026-04-01","open":7970,"high":8360,"low":7940,"close":8310,"volume":229277,"rsi_14":45.05,"sma_20":8534.5,"sma_60":9633.67,"sma_120":9675.33},{"date":"2026-04-02","open":8360,"high":8380,"low":7550,"close":7660,"volume":465924,"rsi_14":39.59,"sma_20":8477.5,"sma_60":9607.67,"sma_120":9647.92},{"date":"2026-04-03","open":7920,"high":7950,"low":7730,"close":7810,"volume":188032,"rsi_14":42.82,"sma_20":8426.5,"sma_60":9583.17,"sma_120":9624.67},{"date":"2026-04-06","open":7880,"high":8380,"low":7880,"close":7990,"volume":777368,"rsi_14":40.94,"sma_20":8414.0,"sma_60":9560.17,"sma_120":9600.67},{"date":"2026-04-07","open":8030,"high":8150,"low":7640,"close":7720,"volume":309553,"rsi_14":35.5,"sma_20":8360.5,"sma_60":9533.33,"sma_120":9573.92},{"date":"2026-04-08","open":8010,"high":8270,"low":8000,"close":8270,"volume":306626,"rsi_14":44.92,"sma_20":8334.0,"sma_60":9519.83,"sma_120":9555.08},{"date":"2026-04-09","open":8170,"high":8370,"low":8030,"close":8100,"volume":279308,"rsi_14":41.88,"sma_20":8305.0,"sma_60":9501.5,"sma_120":9533.83},{"date":"2026-04-10","open":8190,"high":8610,"low":8100,"close":8450,"volume":458364,"rsi_14":52.62,"sma_20":8299.0,"sma_60":9486.83,"sma_120":9513.92},{"date":"2026-04-13","open":8440,"high":8600,"low":8250,"close":8350,"volume":333992,"rsi_14":50.34,"sma_20":8294.5,"sma_60":9470.67,"sma_120":9495.5},{"date":"2026-04-14","open":8570,"high":8790,"low":8450,"close":8610,"volume":406910,"rsi_14":49.3,"sma_20":8287.0,"sma_60":9458.5,"sma_120":9484.0},{"date":"2026-04-15","open":8750,"high":8990,"low":8610,"close":8820,"volume":592718,"rsi_14":56.01,"sma_20":8279.5,"sma_60":9441.33,"sma_120":9473.5},{"date":"2026-04-16","open":9130,"high":9130,"low":8820,"close":8990,"volume":569856,"rsi_14":56.43,"sma_20":8292.0,"sma_60":9432.33,"sma_120":9465.58},{"date":"2026-04-17","open":9050,"high":9050,"low":8800,"close":8880,"volume":310490,"rsi_14":59.4,"sma_20":8293.0,"sma_60":9424.67,"sma_120":9457.58},{"date":"2026-04-20","open":8870,"high":9060,"low":8790,"close":8830,"volume":274960,"rsi_14":63.88,"sma_20":8323.5,"sma_60":9411.0,"sma_120":9450.0},{"date":"2026-04-21","open":8860,"high":8970,"low":8850,"close":8900,"volume":250472,"rsi_14":59.15,"sma_20":8352.5,"sma_60":9404.83,"sma_120":9444.83},{"date":"2026-04-22","open":8900,"high":8940,"low":8690,"close":8900,"volume":233678,"rsi_14":73.48,"sma_20":8364.0,"sma_60":9400.33,"sma_120":9438.17},{"date":"2026-04-23","open":9010,"high":9090,"low":8660,"close":8840,"volume":255559,"rsi_14":70.2,"sma_20":8390.0,"sma_60":9365.17,"sma_120":9430.33},{"date":"2026-04-24","open":8840,"high":8900,"low":8690,"close":8750,"volume":216406,"rsi_14":65.45,"sma_20":8405.0,"sma_60":9330.83,"sma_120":9423.42},{"date":"2026-04-27","open":8800,"high":8880,"low":8650,"close":8660,"volume":323349,"rsi_14":70.61,"sma_20":8431.5,"sma_60":9290.5,"sma_120":9419.5},{"date":"2026-04-28","open":8640,"high":8840,"low":8550,"close":8700,"volume":241497,"rsi_14":62.15,"sma_20":8476.5,"sma_60":9263.83,"sma_120":9413.08},{"date":"2026-04-29","open":8770,"high":8810,"low":8600,"close":8750,"volume":271943,"rsi_14":69.7,"sma_20":8499.0,"sma_60":9229.67,"sma_120":9354.75},{"date":"2026-04-30","open":8750,"high":8790,"low":8490,"close":8520,"volume":237335,"rsi_14":46.15,"sma_20":8703.0,"sma_60":8323.17,"sma_120":8674.5},{"date":"2026-05-04","open":8550,"high":8810,"low":8550,"close":8780,"volume":356086,"rsi_14":62.72,"sma_20":8590.5,"sma_60":9146.33,"sma_120":9401.17},{"date":"2026-05-06","open":8880,"high":9280,"low":8830,"close":8880,"volume":1291801,"rsi_14":58.82,"sma_20":8635.0,"sma_60":9100.17,"sma_120":9398.58},{"date":"2026-05-07","open":9000,"high":9000,"low":8490,"close":8510,"volume":557161,"rsi_14":40.83,"sma_20":8674.5,"sma_60":9049.67,"sma_120":9395.08},{"date":"2026-05-08","open":8500,"high":8510,"low":8110,"close":8150,"volume":467856,"rsi_14":27.66,"sma_20":8668.5,"sma_60":9004.5,"sma_120":9385.75},{"date":"2026-05-11","open":8150,"high":8330,"low":7930,"close":7940,"volume":355197,"rsi_14":26.26,"sma_20":8660.5,"sma_60":8964.0,"sma_120":9377.58},{"date":"2026-05-12","open":8100,"high":8340,"low":7570,"close":7680,"volume":522246,"rsi_14":23.74,"sma_20":8622.0,"sma_60":8910.83,"sma_120":9354.58},{"date":"2026-05-13","open":7640,"high":7770,"low":7280,"close":7310,"volume":460200,"rsi_14":18.07,"sma_20":8570.0,"sma_60":8851.0,"sma_120":9326.08},{"date":"2026-05-14","open":7260,"high":7570,"low":7260,"close":7490,"volume":311469,"rsi_14":23.6,"sma_20":8514.0,"sma_60":8795.83,"sma_120":9301.83},{"date":"2026-05-15","open":7720,"high":7780,"low":6950,"close":7070,"volume":582321,"rsi_14":20.79,"sma_20":8426.5,"sma_60":8732.17,"sma_120":9273.42},{"date":"2026-05-18","open":7100,"high":7120,"low":6630,"close":7010,"volume":285866,"rsi_14":21.0,"sma_20":8327.5,"sma_60":8662.5,"sma_120":9247.92},{"date":"2026-05-19","open":6920,"high":7140,"low":6660,"close":6770,"volume":243737,"rsi_14":20.0,"sma_20":8222.0,"sma_60":8588.83,"sma_120":9221.0},{"date":"2026-05-20","open":6720,"high":6780,"low":6500,"close":6610,"volume":235731,"rsi_14":18.04,"sma_20":8111.0,"sma_60":8512.33,"sma_120":9189.83},{"date":"2026-05-21","open":6670,"high":6920,"low":6670,"close":6820,"volume":191522,"rsi_14":21.87,"sma_20":8007.0,"sma_60":8449.0,"sma_120":9162.67},{"date":"2026-05-22","open":6860,"high":7150,"low":6860,"close":7140,"volume":203745,"rsi_14":30.4,"sma_20":7919.0,"sma_60":8391.0,"sma_120":9140.42},{"date":"2026-05-26","open":7110,"high":7160,"low":6840,"close":6900,"volume":267400,"rsi_14":23.14,"sma_20":7822.0,"sma_60":8334.83,"sma_120":9122.67},{"date":"2026-05-27","open":6810,"high":6890,"low":6540,"close":6600,"volume":280788,"rsi_14":19.19,"sma_20":7714.5,"sma_60":8270.0,"sma_120":9098.17},{"date":"2026-05-28","open":6550,"high":6620,"low":6220,"close":6450,"volume":294206,"rsi_14":20.4,"sma_20":7604.0,"sma_60":8208.5,"sma_120":9073.33},{"date":"2026-05-29","open":6460,"high":6550,"low":6030,"close":6300,"volume":270617,"rsi_14":21.71,"sma_20":7484.0,"sma_60":8155.33,"sma_120":9044.08},{"date":"2026-06-01","open":6350,"high":6610,"low":6070,"close":6250,"volume":299861,"rsi_14":22.83,"sma_20":7359.0,"sma_60":8130.83,"sma_120":9016.83},{"date":"2026-06-02","open":6100,"high":6270,"low":5900,"close":6270,"volume":259041,"rsi_14":25.44,"sma_20":7246.5,"sma_60":8088.67,"sma_120":8989.75},{"date":"2026-06-04","open":6170,"high":6270,"low":5950,"close":6190,"volume":187453,"rsi_14":28.29,"sma_20":7117.0,"sma_60":8044.67,"sma_120":8960.67},{"date":"2026-06-05","open":6010,"high":6240,"low":5880,"close":6060,"volume":177397,"rsi_14":21.74,"sma_20":6976.0,"sma_60":8008.33,"sma_120":8932.58},{"date":"2026-06-08","open":5670,"high":5830,"low":5380,"close":5410,"volume":332535,"rsi_14":19.93,"sma_20":6821.0,"sma_60":7952.0,"sma_120":8897.33},{"date":"2026-06-09","open":5410,"high":5950,"low":5410,"close":5910,"volume":284743,"rsi_14":32.81,"sma_20":6709.0,"sma_60":7903.83,"sma_120":8867.0},{"date":"2026-06-10","open":5800,"high":6110,"low":5760,"close":5900,"volume":189411,"rsi_14":35.35,"sma_20":6607.0,"sma_60":7857.5,"sma_120":8835.42},{"date":"2026-06-11","open":5720,"high":5930,"low":5640,"close":5910,"volume":102229,"rsi_14":37.59,"sma_20":6518.5,"sma_60":7813.17,"sma_120":8805.58},{"date":"2026-06-12","open":6000,"high":6380,"low":5980,"close":6180,"volume":200697,"rsi_14":38.89,"sma_20":6462.0,"sma_60":7775.5,"sma_120":8777.33},{"date":"2026-06-15","open":6350,"high":6370,"low":6200,"close":6240,"volume":131093,"rsi_14":32.82,"sma_20":6399.5,"sma_60":7733.5,"sma_120":8747.58},{"date":"2026-06-16","open":6200,"high":6340,"low":6190,"close":6310,"volume":108975,"rsi_14":37.96,"sma_20":6361.5,"sma_60":7689.17,"sma_120":8719.75},{"date":"2026-06-17","open":6250,"high":6320,"low":6100,"close":6160,"volume":115402,"rsi_14":52.91,"sma_20":6170.0,"sma_60":7429.83,"sma_120":8555.83},{"date":"2026-06-18","open":6130,"high":6150,"low":5870,"close":5890,"volume":122121,"rsi_14":38.43,"sma_20":6275.0,"sma_60":7596.67,"sma_120":8666.67},{"date":"2026-06-19","open":5890,"high":5940,"low":5440,"close":5570,"volume":220396,"rsi_14":35.91,"sma_20":6223.0,"sma_60":7552.5,"sma_120":8637.83},{"date":"2026-06-22","open":5490,"high":5680,"low":5390,"close":5450,"volume":217113,"rsi_14":34.96,"sma_20":6154.5,"sma_60":7504.67,"sma_120":8607.92},{"date":"2026-06-23","open":5400,"high":5510,"low":5020,"close":5100,"volume":298216,"rsi_14":30.43,"sma_20":6052.5,"sma_60":7445.17,"sma_120":8572.67},{"date":"2026-06-24","open":5090,"high":5200,"low":4965,"close":5080,"volume":273303,"rsi_14":31.06,"sma_20":5961.5,"sma_60":7391.17,"sma_120":8539.5},{"date":"2026-06-25","open":5040,"high":5300,"low":5020,"close":5080,"volume":153818,"rsi_14":32.5,"sma_20":5885.5,"sma_60":7335.0,"sma_120":8508.42},{"date":"2026-06-26","open":5000,"high":5180,"low":4680,"close":4765,"volume":311982,"rsi_14":36.92,"sma_20":5801.25,"sma_60":7278.92,"sma_120":8473.96},{"date":"2026-06-29","open":4685,"high":5360,"low":4685,"close":5360,"volume":153270,"rsi_14":39.26,"sma_20":5754.25,"sma_60":7238.25,"sma_120":8442.88},{"date":"2026-06-30","open":5260,"high":5310,"low":5000,"close":5040,"volume":124705,"rsi_14":35.02,"sma_20":5693.75,"sma_60":7183.92,"sma_120":8408.79},{"date":"2026-07-01","open":5090,"high":5340,"low":5020,"close":5210,"volume":108306,"rsi_14":38.45,"sma_20":5640.75,"sma_60":7143.08,"sma_120":8375.38},{"date":"2026-07-02","open":5110,"high":5240,"low":4990,"close":5020,"volume":103979,"rsi_14":30.34,"sma_20":5582.25,"sma_60":7096.58,"sma_120":8339.88},{"date":"2026-07-03","open":5020,"high":5190,"low":4830,"close":5170,"volume":153237,"rsi_14":32.4,"sma_20":5537.75,"sma_60":7049.58,"sma_120":8304.88},{"date":"2026-07-06","open":5100,"high":5290,"low":5020,"close":5120,"volume":100349,"rsi_14":30.3,"sma_20":5523.25,"sma_60":7006.25,"sma_120":8269.79},{"date":"2026-07-07","open":5080,"high":5260,"low":4935,"close":4970,"volume":165317,"rsi_14":30.3,"sma_20":5476.25,"sma_60":6951.25,"sma_120":8235.54},{"date":"2026-07-08","open":4785,"high":5070,"low":4750,"close":4750,"volume":114549,"rsi_14":30.81,"sma_20":5418.75,"sma_60":6895.42,"sma_120":8198.46},{"date":"2026-07-09","open":4735,"high":4935,"low":4680,"close":4700,"volume":104939,"rsi_14":33.89,"sma_20":5358.25,"sma_60":6832.92,"sma_120":8159.88},{"date":"2026-07-10","open":4700,"high":5200,"low":4700,"close":5130,"volume":139884,"rsi_14":44.68,"sma_20":5305.75,"sma_60":6779.25,"sma_120":8124.96},{"date":"2026-07-13","open":5060,"high":5300,"low":4745,"close":4790,"volume":198711,"rsi_14":44.83,"sma_20":5233.25,"sma_60":6715.58,"sma_120":8087.04},{"date":"2026-07-14","open":4790,"high":4835,"low":4545,"close":4720,"volume":198390,"rsi_14":44.1,"sma_20":5153.75,"sma_60":6647.25,"sma_120":8044.29},{"date":"2026-07-15","open":4780,"high":5050,"low":4780,"close":5040,"volume":100208,"rsi_14":49.41,"sma_20":5097.75,"sma_60":6581.42,"sma_120":8006.88},{"date":"2026-07-16","open":4885,"high":5040,"low":4820,"close":4890,"volume":85577,"rsi_14":51.95,"sma_20":5047.75,"sma_60":6514.92,"sma_120":7969.79},{"date":"2026-07-20","open":4785,"high":4795,"low":4565,"close":4600,"volume":101738,"rsi_14":36.9,"sma_20":4999.25,"sma_60":6444.42,"sma_120":7927.71},{"date":"2026-07-21","open":4530,"high":4705,"low":4465,"close":4600,"volume":96752,"rsi_14":41.47,"sma_20":4956.75,"sma_60":6372.75,"sma_120":7888.79},{"date":"2026-07-22","open":4720,"high":4825,"low":4575,"close":4610,"volume":98337,"rsi_14":37.6,"sma_20":4932.25,"sma_60":6301.25,"sma_120":7850.79},{"date":"2026-07-23","open":4615,"high":5800,"low":4615,"close":5150,"volume":3164525,"rsi_14":52.35,"sma_20":4935.75,"sma_60":6239.75,"sma_120":7802.46},{"date":"2026-07-24","open":5050,"high":5260,"low":4940,"close":5000,"volume":392098,"rsi_14":46.93,"sma_20":4931.75,"sma_60":6177.25,"sma_120":7754.04},{"date":"2026-07-27","open":5060,"high":5270,"low":4945,"close":5040,"volume":377871,"rsi_14":48.55,"sma_20":4945.5,"sma_60":6116.92,"sma_120":7703.71},{"date":"2026-07-28","open":4950,"high":5240,"low":4750,"close":4765,"volume":316844,"rsi_14":46.45,"sma_20":4915.75,"sma_60":6051.33,"sma_120":7657.58},{"date":"2026-07-29","open":4770,"high":5000,"low":4215,"close":4345,"volume":542345,"rsi_14":43.44,"sma_20":4881.0,"sma_60":5977.92,"sma_120":7603.79},{"date":"2026-07-30","open":4055,"high":4550,"low":4055,"close":4230,"volume":258873,"rsi_14":42.54,"sma_20":4832.0,"sma_60":5906.42,"sma_120":7546.71},{"date":"2026-07-31","open":4420,"high":4725,"low":4420,"close":4695,"volume":227123,"rsi_14":43.17,"sma_20":4815.75,"sma_60":5838.33,"sma_120":7492.33},{"date":"2026-08-03","open":4600,"high":4990,"low":4580,"close":4885,"volume":193703,"rsi_14":51.57,"sma_20":4801.5,"sma_60":5771.75,"sma_120":7435.96},{"date":"2026-08-04","open":4910,"high":5150,"low":4910,"close":5080,"volume":219705,"rsi_14":55.7,"sma_20":4799.5,"sma_60":5714.58,"sma_120":7382.12},{"date":"2026-08-05","open":5120,"high":5200,"low":5030,"close":5130,"volume":218246,"rsi_14":51.56,"sma_20":4807.5,"sma_60":5664.25,"sma_120":7334.38},{"date":"2026-08-06","open":5250,"high":5250,"low":5010,"close":5080,"volume":212644,"rsi_14":53.41,"sma_20":4824.0,"sma_60":5616.58,"sma_120":7290.29},{"date":"2026-08-07","open":5090,"high":5230,"low":4980,"close":5110,"volume":133342,"rsi_14":60.08,"sma_20":4844.5,"sma_60":5573.75,"sma_120":7242.29},{"date":"2026-08-10","open":5110,"high":5360,"low":5110,"close":5350,"volume":274050,"rsi_14":63.54,"sma_20":4855.5,"sma_60":5541.08,"sma_120":7196.04},{"date":"2026-08-11","open":5350,"high":5410,"low":5200,"close":5330,"volume":173754,"rsi_14":62.95,"sma_20":4882.5,"sma_60":5505.08,"sma_120":7150.46},{"date":"2026-08-12","open":5290,"high":5340,"low":5190,"close":5250,"volume":110155,"rsi_14":52.16,"sma_20":4909.0,"sma_60":5474.75,"sma_120":7103.46},{"date":"2026-08-13","open":5250,"high":5310,"low":5150,"close":5230,"volume":128770,"rsi_14":55.25,"sma_20":4918.5,"sma_60":5445.08,"sma_120":7053.79},{"date":"2026-08-14","open":5230,"high":5400,"low":5210,"close":5290,"volume":149932,"rsi_14":55.66,"sma_20":4938.5,"sma_60":5420.42,"sma_120":7004.62},{"date":"2026-08-18","open":5350,"high":5350,"low":5020,"close":5060,"volume":134262,"rsi_14":56.81,"sma_20":4961.5,"sma_60":5394.58,"sma_120":6953.46},{"date":"2026-08-19","open":5010,"high":5130,"low":4895,"close":4970,"volume":97115,"rsi_14":67.03,"sma_20":4980.0,"sma_60":5363.75,"sma_120":6906.38},{"date":"2026-08-20","open":5300,"high":5630,"low":5280,"close":5470,"volume":710958,"rsi_14":77.93,"sma_20":5023.0,"sma_60":5335.92,"sma_120":6863.46},{"date":"2026-08-21","open":5840,"high":6790,"low":5430,"close":6160,"volume":13795475,"rsi_14":79.96,"sma_20":5073.5,"sma_60":5323.58,"sma_120":6829.21},{"date":"2026-08-24","open":6280,"high":6550,"low":5960,"close":5960,"volume":2774663,"rsi_14":71.89,"sma_20":5121.5,"sma_60":5312.92,"sma_120":6791.46},{"date":"2026-08-25","open":6010,"high":6610,"low":5830,"close":6270,"volume":4180385,"rsi_14":73.15,"sma_20":5183.0,"sma_60":5309.92,"sma_120":6759.21},{"date":"2026-08-26","open":6160,"high":6200,"low":5960,"close":6110,"volume":673506,"rsi_14":68.28,"sma_20":5250.25,"sma_60":5306.75,"sma_120":6731.04},{"date":"2026-08-27","open":6090,"high":6200,"low":5840,"close":5850,"volume":679094,"rsi_14":63.32,"sma_20":5325.5,"sma_60":5300.08,"sma_120":6715.46},{"date":"2026-08-28","open":6100,"high":6600,"low":5930,"close":6220,"volume":3181286,"rsi_14":67.18,"sma_20":5425.0,"sma_60":5299.25,"sma_120":6693.96},{"date":"2026-08-31","open":6000,"high":6070,"low":5820,"close":6040,"volume":498441,"rsi_14":60.88,"sma_20":5492.25,"sma_60":5296.75,"sma_120":6670.71},{"date":"2026-09-01","open":6170,"high":6180,"low":5910,"close":5990,"volume":579394,"rsi_14":60.31,"sma_20":5547.5,"sma_60":5295.58,"sma_120":6651.96},{"date":"2026-09-02","open":5750,"high":5900,"low":5680,"close":5680,"volume":434182,"rsi_14":56.27,"sma_20":5577.5,"sma_60":5300.08,"sma_120":6626.04},{"date":"2026-09-03","open":5710,"high":5740,"low":5440,"close":5520,"volume":362475,"rsi_14":54.06,"sma_20":5597.0,"sma_60":5293.58,"sma_120":6598.71},{"date":"2026-09-04","open":5900,"high":6480,"low":5890,"close":6120,"volume":3290989,"rsi_14":60.1,"sma_20":5649.0,"sma_60":5297.25,"sma_120":6577.38},{"date":"2026-09-07","open":6050,"high":6180,"low":5950,"close":5950,"volume":468669,"rsi_14":60.99,"sma_20":5691.0,"sma_60":5297.92,"sma_120":6555.54},{"date":"2026-09-08","open":5950,"high":5960,"low":5750,"close":5770,"volume":446040,"rsi_14":59.66,"sma_20":5712.0,"sma_60":5291.08,"sma_120":6533.29},{"date":"2026-09-09","open":5700,"high":5900,"low":5650,"close":5810,"volume":502869,"rsi_14":54.62,"sma_20":5736.0,"sma_60":5283.92,"sma_120":6508.71},{"date":"2026-09-10","open":5710,"high":5860,"low":5600,"close":5770,"volume":242890,"rsi_14":43.56,"sma_20":5762.0,"sma_60":5274.92,"sma_120":6482.04},{"date":"2026-09-11","open":5600,"high":5690,"low":5550,"close":5650,"volume":202572,"rsi_14":44.75,"sma_20":5783.0,"sma_60":5266.42,"sma_120":6456.29},{"date":"2026-09-14","open":5580,"high":5770,"low":5500,"close":5720,"volume":282688,"rsi_14":39.85,"sma_20":5804.5,"sma_60":5263.58,"sma_120":6430.12},{"date":"2026-09-15","open":5850,"high":5930,"low":5500,"close":5570,"volume":506256,"rsi_14":40.0,"sma_20":5830.0,"sma_60":5263.58,"sma_120":6408.04},{"date":"2026-09-16","open":5350,"high":5360,"low":5000,"close":5150,"volume":525638,"rsi_14":37.76,"sma_20":5839.0,"sma_60":5258.58,"sma_120":6381.62},{"date":"2026-09-17","open":5180,"high":5300,"low":5160,"close":5270,"volume":193707,"rsi_14":31.8,"sma_20":5829.0,"sma_60":5261.42,"sma_120":6353.29},{"date":"2026-09-18","open":5350,"high":5620,"low":5300,"close":5570,"volume":272262,"rsi_14":41.39,"sma_20":5799.5,"sma_60":5269.58,"sma_120":6330.38},{"date":"2026-09-21","open":5650,"high":5940,"low":5590,"close":5780,"volume":984315,"rsi_14":46.37,"sma_20":5790.5,"sma_60":5281.25,"sma_120":6308.12},{"date":"2026-09-22","open":5780,"high":5970,"low":5500,"close":5540,"volume":886121,"rsi_14":47.52,"sma_20":5754.0,"sma_60":5294.17,"sma_120":6286.54},{"date":"2026-09-23","open":5550,"high":5660,"low":5500,"close":5620,"volume":160624,"rsi_14":51.82,"sma_20":5729.5,"sma_60":5298.5,"sma_120":6268.38},{"date":"2026-09-28","open":5650,"high":5800,"low":5560,"close":5700,"volume":242511,"rsi_14":40.54,"sma_20":5722.0,"sma_60":5309.5,"sma_120":6246.71},{"date":"2026-09-29","open":5650,"high":5750,"low":5560,"close":5740,"volume":168562,"rsi_14":44.98,"sma_20":5698.0,"sma_60":5318.33,"sma_120":6230.71},{"date":"2026-09-30","open":5680,"high":5790,"low":5650,"close":5700,"volume":153211,"rsi_14":48.21,"sma_20":5681.0,"sma_60":5329.67,"sma_120":6213.12},{"date":"2026-10-01","open":5670,"high":6010,"low":5640,"close":5910,"volume":359458,"rsi_14":52.13,"sma_20":5676.5,"sma_60":5341.83,"sma_120":6195.71},{"date":"2026-10-02","open":5910,"high":6050,"low":5870,"close":5970,"volume":255519,"rsi_14":54.67,"sma_20":5691.0,"sma_60":5356.0,"sma_120":6181.12},{"date":"2026-10-06","open":5990,"high":6020,"low":5800,"close":5910,"volume":192756,"rsi_14":56.25,"sma_20":5711.0,"sma_60":5371.83,"sma_120":6161.54},{"date":"2026-10-07","open":5870,"high":5940,"low":5510,"close":5600,"volume":264386,"rsi_14":47.41,"sma_20":5685.0,"sma_60":5386.0,"sma_120":6140.71},{"date":"2026-10-08","open":5640,"high":5670,"low":5490,"close":5550,"volume":213618,"rsi_14":49.55,"sma_20":5665.0,"sma_60":5400.17,"sma_120":6116.54},{"date":"2026-10-12","open":5530,"high":5590,"low":5170,"close":5300,"volume":235934,"rsi_14":53.66,"sma_20":5641.5,"sma_60":5403.0,"sma_120":6091.12},{"date":"2026-10-13","open":5140,"high":5200,"low":4965,"close":5200,"volume":207457,"rsi_14":48.28,"sma_20":5611.0,"sma_60":5409.83,"sma_120":6062.71},{"date":"2026-10-14","open":5190,"high":5340,"low":5020,"close":5060,"volume":130890,"rsi_14":36.36,"sma_20":5575.5,"sma_60":5415.5,"sma_120":6031.38},{"date":"2026-10-15","open":4880,"high":4950,"low":4650,"close":4660,"volume":208472,"rsi_14":22.82,"sma_20":5526.0,"sma_60":5409.17,"sma_120":5995.29},{"date":"2026-10-16","open":4825,"high":5070,"low":4825,"close":4935,"volume":147048,"rsi_14":35.56,"sma_20":5486.75,"sma_60":5409.92,"sma_120":5962.42},{"date":"2026-10-19","open":4825,"high":5090,"low":4820,"close":5090,"volume":120333,"rsi_14":37.79,"sma_20":5462.75,"sma_60":5418.08,"sma_120":5931.25},{"date":"2026-10-20","open":4975,"high":5100,"low":4730,"close":4800,"volume":85702,"rsi_14":31.09,"sma_20":5445.25,"sma_60":5421.42,"sma_120":5897.08},{"date":"2026-10-21","open":4920,"high":5000,"low":4850,"close":4895,"volume":62818,"rsi_14":32.65,"sma_20":5426.5,"sma_60":5426.17,"sma_120":5863.71},{"date":"2026-10-22","open":4870,"high":4935,"low":4650,"close":4685,"volume":92845,"rsi_14":30.52,"sma_20":5382.25,"sma_60":5418.42,"sma_120":5829.08},{"date":"2026-10-23","open":4680,"high":4700,"low":4550,"close":4595,"volume":117467,"rsi_14":23.54,"sma_20":5323.0,"sma_60":5411.67,"sma_120":5794.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":102.21,"pbr":3.87,"ttm_eps":null,"close":5795.0591},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":144.52,"pbr":5.61,"ttm_eps":null,"close":8544.251},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":491.66,"pbr":5.14,"ttm_eps":null,"close":7581.4717},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":137.68,"pbr":4.47,"ttm_eps":null,"close":6626.3257},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":126.72,"pbr":7.89,"ttm_eps":null,"close":12038.8203},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":99.7,"pbr":6.99,"ttm_eps":null,"close":10894.6348},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":43.69,"pbr":5.86,"ttm_eps":null,"close":9130.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":36.82,"pbr":4.98,"ttm_eps":null,"close":7800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":23.0,"pbr":3.09,"ttm_eps":null,"close":5040.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"갤럭시아머니트리","phase":"above-fold","symbol_resolved":true}