{"status":"ok","report":{"price_analysis":{"current":8340.0,"change_1d":-1.4,"change_7d":-3.1,"change_30d":-2.1,"high_30d":9590.0,"low_30d":8070.0,"position_in_range":18.0,"support":8222.0,"resistance":9438.0},"summary":"크레버스(096240)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 853.74억. 현재가 8,340원, 전일 대비 -1.4%, 30일 -2.1%. PER 10.7배 / ROE 5.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1680.00, 기관 순매수 59.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.7배입니다. ROE 5.7%입니다. 시가총액 853.74억. 매출 2198.68억, 영업이익 28.81억.","grade":"C","comment":"PER 10.65배, ROE 5.74%","per":10.65,"pbr":1.68,"roe":5.74,"eps":783.3100000000001,"revenue":219867627837.0,"operating_income":2880506345.0,"net_income":7410832470.0,"market_cap":85373961240,"profit_margin":3.37,"roa":1.56,"operating_margin":1.31,"gross_margin":null,"debt_ratio":2.67620382669623,"total_assets":186856909428.0,"total_equity":50828767456.0,"total_debt":136028141972.0,"dividend_yield":7.35,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.8로 중립 구간입니다. MACD(-42.62)가 시그널선(-40.69)을 하회합니다(데드크로스). 현재가가 SMA20(8445)과 SMA60(8515) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8255~8635 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":46.835443037974684,"macd":-42.62254983419189,"macd_signal":-40.693037818791744,"sma_20":8445.0,"sma_60":8515.0,"bb_upper":8634.789356919719,"bb_lower":8255.210643080281,"atr_14":270.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1680.00, 기관 순매수 59.00. 30일 누적: 외국인 -5331.00, 기관 2045.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1680.0,"institutional_flow":59.0,"data":[{"date":"2026-10-23","foreign_net":-59.0,"institution_net":288.0,"retail_net":-229.0},{"date":"2026-10-22","foreign_net":-12.0,"institution_net":-47.0,"retail_net":59.0},{"date":"2026-10-21","foreign_net":-316.0,"institution_net":-128.0,"retail_net":444.0},{"date":"2026-10-20","foreign_net":248.0,"institution_net":54.0,"retail_net":-302.0},{"date":"2026-10-19","foreign_net":1819.0,"institution_net":-108.0,"retail_net":-1711.0},{"date":"2026-10-16","foreign_net":464.0,"institution_net":-147.0,"retail_net":-317.0},{"date":"2026-10-15","foreign_net":3413.0,"institution_net":1418.0,"retail_net":-4831.0},{"date":"2026-10-14","foreign_net":-1103.0,"institution_net":-209.0,"retail_net":1312.0},{"date":"2026-10-13","foreign_net":1865.0,"institution_net":-1116.0,"retail_net":-749.0},{"date":"2026-10-12","foreign_net":4213.0,"institution_net":1488.0,"retail_net":-5701.0},{"date":"2026-10-08","foreign_net":718.0,"institution_net":-230.0,"retail_net":-488.0},{"date":"2026-10-07","foreign_net":265.0,"institution_net":-675.0,"retail_net":410.0},{"date":"2026-10-06","foreign_net":-1961.0,"institution_net":-613.0,"retail_net":2574.0},{"date":"2026-10-02","foreign_net":-2100.0,"institution_net":73.0,"retail_net":2027.0},{"date":"2026-10-01","foreign_net":-785.0,"institution_net":419.0,"retail_net":366.0},{"date":"2026-09-30","foreign_net":-1029.0,"institution_net":-335.0,"retail_net":1364.0},{"date":"2026-09-29","foreign_net":-925.0,"institution_net":-129.0,"retail_net":1054.0},{"date":"2026-09-28","foreign_net":-1040.0,"institution_net":46.0,"retail_net":994.0},{"date":"2026-09-23","foreign_net":-664.0,"institution_net":545.0,"retail_net":119.0},{"date":"2026-09-22","foreign_net":-1249.0,"institution_net":-429.0,"retail_net":1678.0},{"date":"2026-09-21","foreign_net":-2690.0,"institution_net":137.0,"retail_net":2553.0},{"date":"2026-09-18","foreign_net":43.0,"institution_net":-115.0,"retail_net":72.0},{"date":"2026-09-17","foreign_net":-858.0,"institution_net":897.0,"retail_net":-39.0},{"date":"2026-09-16","foreign_net":737.0,"institution_net":780.0,"retail_net":-1517.0},{"date":"2026-09-15","foreign_net":-1033.0,"institution_net":1078.0,"retail_net":-45.0},{"date":"2026-09-14","foreign_net":-309.0,"institution_net":-508.0,"retail_net":817.0},{"date":"2026-09-11","foreign_net":-216.0,"institution_net":249.0,"retail_net":-33.0},{"date":"2026-09-10","foreign_net":-438.0,"institution_net":-471.0,"retail_net":909.0},{"date":"2026-09-09","foreign_net":-210.0,"institution_net":-86.0,"retail_net":296.0},{"date":"2026-09-08","foreign_net":-2119.0,"institution_net":-81.0,"retail_net":2200.0}],"periods":{"d1":{"foreign_net":-59.0,"institution_net":288.0,"retail_net":-229.0},"d3":{"foreign_net":-387.0,"institution_net":113.0,"retail_net":274.0},"d7":{"foreign_net":5557.0,"institution_net":1330.0,"retail_net":-6887.0},"d14":{"foreign_net":7454.0,"institution_net":48.0,"retail_net":-7502.0},"d30":{"foreign_net":-5331.0,"institution_net":2045.0,"retail_net":3286.0}}},"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 10.65x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":41,"summary":"매출 -5.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.0,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":-8.3,"unit":"%","percentile":39,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.7%","metrics":[{"name":"ROE","value":5.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.8,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.1,"unit":"%","percentile":45,"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":28,"summary":"유동비율 0.5x, 순차입금비율 2.4x","metrics":[{"name":"유동비율","value":0.53,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.37,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.1,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.65x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -5.0%"},"profitability":{"grade":"C","reason":"ROE 5.7%"},"momentum":{"grade":"D","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.68,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["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) 2.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.65,"current_pbr":1.68,"per_5y_high":31.05,"per_5y_low":9.93,"per_5y_avg":21.65,"per_percentile":11.1,"pbr_5y_high":5.35,"pbr_5y_low":2.42,"pbr_5y_avg":3.96,"pbr_percentile":0.0,"per_5y_median":23.01,"pbr_5y_median":3.92,"history":[{"quarter":"2024-Q2","per":16.39,"pbr":5.12},{"quarter":"2024-Q3","per":27.62,"pbr":5.35},{"quarter":"2024-Q4","per":20.99,"pbr":4.44},{"quarter":"2025-Q1","per":24.67,"pbr":3.92},{"quarter":"2025-Q2","per":31.05,"pbr":4.16},{"quarter":"2025-Q3","per":9.93,"pbr":3.49},{"quarter":"2025-Q4","per":30.03,"pbr":3.76},{"quarter":"2026-Q1","per":23.01,"pbr":2.95},{"quarter":"2026-Q2","per":11.2,"pbr":2.42},{"quarter":"현재","per":10.65,"pbr":1.68}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15038.7646,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14072.4893,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12825.1152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12853.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13673.9961,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12515.8428,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12126.5479,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10100.8955,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"EDUCATION & TRAINING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.39,"eps":917.5,"close":15038.76,"source":"reported"},{"date":"2024-07","per":15.83,"eps":917.5,"close":14520.49,"source":"reported"},{"date":"2024-08","per":14.9,"eps":917.5,"close":13668.41,"source":"reported"},{"date":"2024-09","per":27.62,"eps":509.44,"close":14072.49,"source":"reported"},{"date":"2024-10","per":27.4,"eps":509.44,"close":13958.29,"source":"reported"},{"date":"2024-11","per":26.88,"eps":509.44,"close":13694.76,"source":"reported"},{"date":"2024-12","per":20.99,"eps":611.06,"close":12825.12,"source":"reported"},{"date":"2025-01","per":20.54,"eps":611.06,"close":12552.8,"source":"reported"},{"date":"2025-02","per":21.62,"eps":611.06,"close":13211.62,"source":"reported"},{"date":"2025-03","per":24.67,"eps":520.91,"close":12853.21,"source":"reported"},{"date":"2025-04","per":25.88,"eps":520.91,"close":13482.72,"source":"reported"},{"date":"2025-05","per":25.61,"eps":520.91,"close":13341.78,"source":"reported"},{"date":"2025-06","per":31.05,"eps":440.35,"close":13674.0,"source":"reported"},{"date":"2025-07","per":30.59,"eps":440.35,"close":13469.62,"source":"reported"},{"date":"2025-08","per":28.75,"eps":440.35,"close":12661.83,"source":"reported"},{"date":"2025-09","per":9.93,"eps":1260.31,"close":12515.84,"source":"reported"},{"date":"2025-10","per":9.9,"eps":1260.31,"close":12476.91,"source":"reported"},{"date":"2025-11","per":9.82,"eps":1260.31,"close":12379.59,"source":"reported"},{"date":"2025-12","per":30.03,"eps":403.75,"close":12126.55,"source":"reported"},{"date":"2026-01","per":30.11,"eps":403.75,"close":12155.75,"source":"reported"},{"date":"2026-02","per":28.15,"eps":403.75,"close":11367.42,"source":"reported"},{"date":"2026-03","per":23.01,"eps":439.01,"close":10100.9,"source":"reported"},{"date":"2026-04","per":23.95,"eps":439.01,"close":10516.26,"source":"reported"},{"date":"2026-05","per":19.78,"eps":439.01,"close":8684.88,"source":"reported"},{"date":"2026-06","per":11.2,"eps":783.31,"close":8770.0,"source":"reported"},{"date":"2026-07","per":10.6,"eps":783.31,"close":8300.0,"source":"reported"},{"date":"2026-08","per":10.89,"eps":783.31,"close":8530.0,"source":"reported"},{"date":"2026-09","per":10.84,"eps":783.31,"close":8490.0,"source":"reported"},{"date":"2026-10","per":10.63,"eps":783.31,"close":8330.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.61,"std":7.5,"upper_1sd":28.1,"lower_1sd":13.11,"current":10.63,"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":7.35,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":30,"summary":"배당성향 78%로 적정","metrics":[{"name":"배당성향(Payout)","value":78.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.37,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.35,"summary":"배당수익률 7.35%","metrics":[{"name":"배당수익률","value":7.35,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.7배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:33:16.055740+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":0.057427270718826695,"dividend_yield":null,"eps":365.0,"revenue":55501418477.0,"operating_income":2394474398.0,"net_income":2918957389.0,"market_cap":null,"profit_margin":0.05259248266257604,"operating_margin":0.04314258020256328,"roa":0.015621351107301373,"gross_margin":null,"total_equity":50828767456.0,"total_assets":186856909428.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.35,"pbr":1.95,"roe":0.03260627936864902,"dividend_yield":7.35,"eps":145.72,"revenue":58396975517.0,"operating_income":2612559516.0,"net_income":1564762283.0,"market_cap":116800000000.0,"profit_margin":0.026795262411226768,"operating_margin":0.044737925087224,"roa":0.008792103681012799,"gross_margin":null,"total_equity":47989599344.0,"total_assets":177973593098.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1265150791771041,"dividend_yield":null,"eps":-532.31,"revenue":50025258676.0,"operating_income":-2330108972.0,"net_income":-5716091013.0,"market_cap":null,"profit_margin":-0.11426409706387662,"operating_margin":-0.046578649139857174,"roa":-0.03187273899601044,"gross_margin":null,"total_equity":45181104499.0,"total_assets":179341066788.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.17181092617076793,"dividend_yield":null,"eps":804.9,"revenue":55943975167.0,"operating_income":203581403.0,"net_income":8643203811.0,"market_cap":null,"profit_margin":0.15449749119898826,"operating_margin":0.0036390228329732234,"roa":0.04809041248536962,"gross_margin":null,"total_equity":50306485179.0,"total_assets":179728211182.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00482567928964676,"dividend_yield":null,"eps":20.7,"revenue":54738792393.0,"operating_income":1556356743.0,"net_income":222318021.0,"market_cap":null,"profit_margin":0.004061434519853055,"operating_margin":0.028432427442426134,"roa":0.0010800348965430311,"gross_margin":null,"total_equity":46069787828.0,"total_assets":205843368313.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02582086076551023,"dividend_yield":null,"eps":110.46,"revenue":60208872725.0,"operating_income":2814565411.0,"net_income":1186192771.0,"market_cap":null,"profit_margin":0.019701295130002783,"operating_margin":0.04674668838022162,"roa":0.005710188229559109,"gross_margin":null,"total_equity":45939319443.0,"total_assets":207732691693.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08596084267401789,"dividend_yield":null,"eps":324.25,"revenue":55122063289.0,"operating_income":-326975636.0,"net_income":3481817078.0,"market_cap":null,"profit_margin":0.06316557962907063,"operating_margin":-0.005931846823035202,"roa":0.017548278648334727,"gross_margin":null,"total_equity":40504687596.0,"total_assets":198413596443.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.004382841770309386,"dividend_yield":null,"eps":-15.06,"revenue":54959217286.0,"operating_income":1432690047.0,"net_income":-161760209.0,"market_cap":null,"profit_margin":-0.0029432771605574864,"operating_margin":0.026068239646581635,"roa":-0.0008324131653764597,"gross_margin":null,"total_equity":36907608688.0,"total_assets":194326826783.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026397071893101583,"dividend_yield":null,"eps":101.26,"revenue":56917758963.0,"operating_income":4170791991.0,"net_income":1087296250.0,"market_cap":null,"profit_margin":0.019102935003235257,"operating_margin":0.07327751596318591,"roa":0.0053477772017576355,"gross_margin":null,"total_equity":41190032531.0,"total_assets":203317417495.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05520285060346061,"dividend_yield":null,"eps":200.61,"revenue":61169217371.0,"operating_income":5040340648.0,"net_income":2154232869.0,"market_cap":null,"profit_margin":0.03521759737310797,"operating_margin":0.08239995318935694,"roa":0.010149190568936801,"gross_margin":null,"total_equity":39023942522.0,"total_assets":212256618335.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05252458105570182,"dividend_yield":null,"eps":222.63,"revenue":55315807438.0,"operating_income":2515813116.0,"net_income":2390690185.0,"market_cap":null,"profit_margin":0.04321893317167202,"operating_margin":0.04548090740282181,"roa":0.011075791970101712,"gross_margin":null,"total_equity":45515644998.0,"total_assets":215848238343.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07152754951369636,"dividend_yield":null,"eps":393.0,"revenue":57552013256.0,"operating_income":5438627403.0,"net_income":3227285930.0,"market_cap":null,"profit_margin":0.05607598670170837,"operating_margin":0.09449934233939251,"roa":0.014813508504482379,"gross_margin":null,"total_equity":45119481262.0,"total_assets":217861010376.0}],"current_price":8340.0,"change_pct":-1.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24750.0},{"date":"2016-10-25","close":23850.0},{"date":"2016-10-26","close":23650.0},{"date":"2016-10-27","close":24000.0},{"date":"2016-10-28","close":24000.0},{"date":"2016-10-31","close":23400.0},{"date":"2016-11-01","close":24100.0},{"date":"2016-11-02","close":24800.0},{"date":"2016-11-03","close":24650.0},{"date":"2016-11-04","close":23900.0},{"date":"2016-11-07","close":23300.0},{"date":"2016-11-08","close":23400.0},{"date":"2016-11-09","close":22400.0},{"date":"2016-11-10","close":22700.0},{"date":"2016-11-11","close":22600.0},{"date":"2016-11-14","close":21700.0},{"date":"2016-11-15","close":22500.0},{"date":"2016-11-16","close":22050.0},{"date":"2016-11-17","close":21900.0},{"date":"2016-11-18","close":21400.0},{"date":"2016-11-21","close":20450.0},{"date":"2016-11-22","close":20250.0},{"date":"2016-11-23","close":18500.0},{"date":"2016-11-24","close":17300.0},{"date":"2016-11-25","close":17200.0},{"date":"2016-11-28","close":17000.0},{"date":"2016-11-29","close":17300.0},{"date":"2016-11-30","close":18000.0},{"date":"2016-12-01","close":17800.0},{"date":"2016-12-02","close":17400.0},{"date":"2016-12-05","close":16250.0},{"date":"2016-12-06","close":16750.0},{"date":"2016-12-07","close":16250.0},{"date":"2016-12-08","close":16600.0},{"date":"2016-12-09","close":17550.0},{"date":"2016-12-12","close":17650.0},{"date":"2016-12-13","close":17550.0},{"date":"2016-12-14","close":17900.0},{"date":"2016-12-15","close":19000.0},{"date":"2016-12-16","close":18550.0},{"date":"2016-12-19","close":18300.0},{"date":"2016-12-20","close":18500.0},{"date":"2016-12-21","close":18350.0},{"date":"2016-12-22","close":18200.0},{"date":"2016-12-23","close":17650.0},{"date":"2016-12-26","close":17600.0},{"date":"2016-12-27","close":17900.0},{"date":"2016-12-28","close":17500.0},{"date":"2016-12-29","close":18100.0},{"date":"2017-01-02","close":17650.0},{"date":"2017-01-03","close":18350.0},{"date":"2017-01-04","close":18300.0},{"date":"2017-01-05","close":18250.0},{"date":"2017-01-06","close":18900.0},{"date":"2017-01-09","close":18550.0},{"date":"2017-01-10","close":18250.0},{"date":"2017-01-11","close":18400.0},{"date":"2017-01-12","close":17850.0},{"date":"2017-01-13","close":18100.0},{"date":"2017-01-16","close":17900.0},{"date":"2017-01-17","close":17450.0},{"date":"2017-01-18","close":17700.0},{"date":"2017-01-19","close":17500.0},{"date":"2017-01-20","close":18100.0},{"date":"2017-01-23","close":17750.0},{"date":"2017-01-24","close":17750.0},{"date":"2017-01-25","close":17450.0},{"date":"2017-01-26","close":17450.0},{"date":"2017-01-31","close":17150.0},{"date":"2017-02-01","close":17000.0},{"date":"2017-02-02","close":16900.0},{"date":"2017-02-03","close":16550.0},{"date":"2017-02-06","close":16800.0},{"date":"2017-02-07","close":17400.0},{"date":"2017-02-08","close":17700.0},{"date":"2017-02-09","close":18950.0},{"date":"2017-02-10","close":18950.0},{"date":"2017-02-13","close":19100.0},{"date":"2017-02-14","close":18600.0},{"date":"2017-02-15","close":18400.0},{"date":"2017-02-16","close":18700.0},{"date":"2017-02-17","close":18650.0},{"date":"2017-02-20","close":18500.0},{"date":"2017-02-21","close":18600.0},{"date":"2017-02-22","close":18000.0},{"date":"2017-02-23","close":18050.0},{"date":"2017-02-24","close":17750.0},{"date":"2017-02-27","close":17500.0},{"date":"2017-02-28","close":17700.0},{"date":"2017-03-02","close":17250.0},{"date":"2017-03-03","close":16950.0},{"date":"2017-03-06","close":17050.0},{"date":"2017-03-07","close":16950.0},{"date":"2017-03-08","close":16950.0},{"date":"2017-03-09","close":16900.0},{"date":"2017-03-10","close":17250.0},{"date":"2017-03-13","close":16850.0},{"date":"2017-03-14","close":17250.0},{"date":"2017-03-15","close":16700.0},{"date":"2017-03-16","close":16850.0},{"date":"2017-03-17","close":16900.0},{"date":"2017-03-20","close":16800.0},{"date":"2017-03-21","close":16300.0},{"date":"2017-03-22","close":15700.0},{"date":"2017-03-23","close":16400.0},{"date":"2017-03-24","close":16450.0},{"date":"2017-03-27","close":16000.0},{"date":"2017-03-28","close":16300.0},{"date":"2017-03-29","close":16300.0},{"date":"2017-03-30","close":16150.0},{"date":"2017-03-31","close":16050.0},{"date":"2017-04-03","close":15650.0},{"date":"2017-04-04","close":16700.0},{"date":"2017-04-05","close":17200.0},{"date":"2017-04-06","close":17100.0},{"date":"2017-04-07","close":17250.0},{"date":"2017-04-10","close":17000.0},{"date":"2017-04-11","close":17350.0},{"date":"2017-04-12","close":17400.0},{"date":"2017-04-13","close":18000.0},{"date":"2017-04-14","close":18100.0},{"date":"2017-04-17","close":18000.0},{"date":"2017-04-18","close":18050.0},{"date":"2017-04-19","close":17900.0},{"date":"2017-04-20","close":17650.0},{"date":"2017-04-21","close":17800.0},{"date":"2017-04-24","close":18350.0},{"date":"2017-04-25","close":18300.0},{"date":"2017-04-26","close":18250.0},{"date":"2017-04-27","close":18400.0},{"date":"2017-04-28","close":18250.0},{"date":"2017-05-02","close":17800.0},{"date":"2017-05-04","close":17850.0},{"date":"2017-05-08","close":17700.0},{"date":"2017-05-10","close":17450.0},{"date":"2017-05-11","close":17550.0},{"date":"2017-05-12","close":17750.0},{"date":"2017-05-15","close":18350.0},{"date":"2017-05-16","close":18450.0},{"date":"2017-05-17","close":18400.0},{"date":"2017-05-18","close":18400.0},{"date":"2017-05-19","close":18350.0},{"date":"2017-05-22","close":18100.0},{"date":"2017-05-23","close":17950.0},{"date":"2017-05-24","close":17800.0},{"date":"2017-05-25","close":17550.0},{"date":"2017-05-26","close":17500.0},{"date":"2017-05-29","close":17200.0},{"date":"2017-05-30","close":17450.0},{"date":"2017-05-31","close":17350.0},{"date":"2017-06-01","close":17400.0},{"date":"2017-06-02","close":17350.0},{"date":"2017-06-05","close":17200.0},{"date":"2017-06-07","close":17500.0},{"date":"2017-06-08","close":17300.0},{"date":"2017-06-09","close":17200.0},{"date":"2017-06-12","close":17200.0},{"date":"2017-06-13","close":17600.0},{"date":"2017-06-14","close":17550.0},{"date":"2017-06-15","close":17400.0},{"date":"2017-06-16","close":17900.0},{"date":"2017-06-19","close":19150.0},{"date":"2017-06-20","close":19600.0},{"date":"2017-06-21","close":19000.0},{"date":"2017-06-22","close":19300.0},{"date":"2017-06-23","close":18850.0},{"date":"2017-06-26","close":19950.0},{"date":"2017-06-27","close":19550.0},{"date":"2017-06-28","close":19200.0},{"date":"2017-06-29","close":19500.0},{"date":"2017-06-30","close":20100.0},{"date":"2017-07-03","close":20300.0},{"date":"2017-07-04","close":19850.0},{"date":"2017-07-05","close":19100.0},{"date":"2017-07-06","close":18750.0},{"date":"2017-07-07","close":18250.0},{"date":"2017-07-10","close":17800.0},{"date":"2017-07-11","close":17700.0},{"date":"2017-07-12","close":18050.0},{"date":"2017-07-13","close":17250.0},{"date":"2017-07-14","close":16850.0},{"date":"2017-07-17","close":16500.0},{"date":"2017-07-18","close":16650.0},{"date":"2017-07-19","close":16850.0},{"date":"2017-07-20","close":17400.0},{"date":"2017-07-21","close":17250.0},{"date":"2017-07-24","close":17350.0},{"date":"2017-07-25","close":17650.0},{"date":"2017-07-26","close":17500.0},{"date":"2017-07-27","close":17250.0},{"date":"2017-07-28","close":17050.0},{"date":"2017-07-31","close":16850.0},{"date":"2017-08-01","close":16750.0},{"date":"2017-08-02","close":16850.0},{"date":"2017-08-03","close":16300.0},{"date":"2017-08-04","close":16000.0},{"date":"2017-08-07","close":16400.0},{"date":"2017-08-08","close":16350.0},{"date":"2017-08-09","close":16200.0},{"date":"2017-08-10","close":16300.0},{"date":"2017-08-11","close":16150.0},{"date":"2017-08-14","close":16450.0},{"date":"2017-08-16","close":16150.0},{"date":"2017-08-17","close":16150.0},{"date":"2017-08-18","close":16200.0},{"date":"2017-08-21","close":16250.0},{"date":"2017-08-22","close":16100.0},{"date":"2017-08-23","close":16000.0},{"date":"2017-08-24","close":16300.0},{"date":"2017-08-25","close":16400.0},{"date":"2017-08-28","close":16400.0},{"date":"2017-08-29","close":16150.0},{"date":"2017-08-30","close":16150.0},{"date":"2017-08-31","close":16250.0},{"date":"2017-09-01","close":16200.0},{"date":"2017-09-04","close":16000.0},{"date":"2017-09-05","close":15700.0},{"date":"2017-09-06","close":15600.0},{"date":"2017-09-07","close":15450.0},{"date":"2017-09-08","close":15150.0},{"date":"2017-09-11","close":14700.0},{"date":"2017-09-12","close":14600.0},{"date":"2017-09-13","close":14650.0},{"date":"2017-09-14","close":15250.0},{"date":"2017-09-15","close":15300.0},{"date":"2017-09-18","close":15350.0},{"date":"2017-09-19","close":16000.0},{"date":"2017-09-20","close":15850.0},{"date":"2017-09-21","close":15800.0},{"date":"2017-09-22","close":15400.0},{"date":"2017-09-25","close":14700.0},{"date":"2017-09-26","close":14850.0},{"date":"2017-09-27","close":15150.0},{"date":"2017-09-28","close":15100.0},{"date":"2017-09-29","close":15200.0},{"date":"2017-10-10","close":15250.0},{"date":"2017-10-11","close":15250.0},{"date":"2017-10-12","close":15200.0},{"date":"2017-10-13","close":14800.0},{"date":"2017-10-16","close":15150.0},{"date":"2017-10-17","close":15150.0},{"date":"2017-10-18","close":15100.0},{"date":"2017-10-19","close":15100.0},{"date":"2017-10-20","close":15400.0},{"date":"2017-10-23","close":15300.0},{"date":"2017-10-24","close":15250.0},{"date":"2017-10-25","close":15550.0},{"date":"2017-10-26","close":15450.0},{"date":"2017-10-27","close":15500.0},{"date":"2017-10-30","close":15350.0},{"date":"2017-10-31","close":15500.0},{"date":"2017-11-01","close":15250.0},{"date":"2017-11-02","close":15200.0},{"date":"2017-11-03","close":15000.0},{"date":"2017-11-06","close":15050.0},{"date":"2017-11-07","close":14950.0},{"date":"2017-11-08","close":14800.0},{"date":"2017-11-09","close":15000.0},{"date":"2017-11-10","close":15000.0},{"date":"2017-11-13","close":15100.0},{"date":"2017-11-14","close":16000.0},{"date":"2017-11-15","close":16600.0},{"date":"2017-11-16","close":16350.0},{"date":"2017-11-17","close":16300.0},{"date":"2017-11-20","close":16300.0},{"date":"2017-11-21","close":15700.0},{"date":"2017-11-22","close":16100.0},{"date":"2017-11-23","close":16150.0},{"date":"2017-11-24","close":16050.0},{"date":"2017-11-27","close":15800.0},{"date":"2017-11-28","close":15900.0},{"date":"2017-11-29","close":15500.0},{"date":"2017-11-30","close":15650.0},{"date":"2017-12-01","close":15600.0},{"date":"2017-12-04","close":15600.0},{"date":"2017-12-05","close":15550.0},{"date":"2017-12-06","close":16450.0},{"date":"2017-12-07","close":17600.0},{"date":"2017-12-08","close":17500.0},{"date":"2017-12-11","close":17400.0},{"date":"2017-12-12","close":17200.0},{"date":"2017-12-13","close":17650.0},{"date":"2017-12-14","close":17250.0},{"date":"2017-12-15","close":16750.0},{"date":"2017-12-18","close":16800.0},{"date":"2017-12-19","close":16500.0},{"date":"2017-12-20","close":16400.0},{"date":"2017-12-21","close":16500.0},{"date":"2017-12-22","close":16750.0},{"date":"2017-12-26","close":16800.0},{"date":"2017-12-27","close":16050.0},{"date":"2017-12-28","close":16100.0},{"date":"2018-01-02","close":9246.6982},{"date":"2018-01-03","close":9507.5771},{"date":"2018-01-04","close":9942.374},{"date":"2018-01-05","close":9739.4668},{"date":"2018-01-08","close":9217.71},{"date":"2018-01-09","close":9246.6982},{"date":"2018-01-10","close":9159.7383},{"date":"2018-01-11","close":9101.7637},{"date":"2018-01-12","close":9072.7793},{"date":"2018-01-15","close":8985.8164},{"date":"2018-01-16","close":8985.8164},{"date":"2018-01-17","close":9159.7383},{"date":"2018-01-18","close":8927.8467},{"date":"2018-01-19","close":8956.832},{"date":"2018-01-22","close":8898.8574},{"date":"2018-01-23","close":9188.7246},{"date":"2018-01-24","close":9072.7793},{"date":"2018-01-25","close":9246.6982},{"date":"2018-01-26","close":9565.5498},{"date":"2018-01-29","close":9681.4951},{"date":"2018-01-30","close":9478.5889},{"date":"2018-01-31","close":9391.6289},{"date":"2018-02-01","close":9536.5615},{"date":"2018-02-02","close":9362.6436},{"date":"2018-02-05","close":9275.6836},{"date":"2018-02-06","close":9101.7637},{"date":"2018-02-07","close":9304.6699},{"date":"2018-02-08","close":9478.5889},{"date":"2018-02-09","close":9507.5771},{"date":"2018-02-12","close":9420.6172},{"date":"2018-02-13","close":9275.6836},{"date":"2018-02-14","close":9159.7383},{"date":"2018-02-19","close":9507.5771},{"date":"2018-02-20","close":9536.5615},{"date":"2018-02-21","close":9623.5215},{"date":"2018-02-22","close":9565.5498},{"date":"2018-02-23","close":9797.4414},{"date":"2018-02-26","close":9710.4814},{"date":"2018-02-27","close":9507.5771},{"date":"2018-02-28","close":9420.6172},{"date":"2018-03-02","close":9478.5889},{"date":"2018-03-05","close":9217.71},{"date":"2018-03-06","close":9246.6982},{"date":"2018-03-07","close":9072.7793},{"date":"2018-03-08","close":8985.8164},{"date":"2018-03-09","close":9043.792},{"date":"2018-03-12","close":9072.7793},{"date":"2018-03-13","close":9188.7246},{"date":"2018-03-14","close":9159.7383},{"date":"2018-03-15","close":9130.752},{"date":"2018-03-16","close":9217.71},{"date":"2018-03-19","close":9478.5889},{"date":"2018-03-20","close":9217.71},{"date":"2018-03-21","close":9188.7246},{"date":"2018-03-22","close":9159.7383},{"date":"2018-03-23","close":8927.8467},{"date":"2018-03-26","close":8840.8877},{"date":"2018-03-27","close":8985.8164},{"date":"2018-03-28","close":8927.8467},{"date":"2018-03-29","close":8840.8877},{"date":"2018-03-30","close":8898.8574},{"date":"2018-04-02","close":8869.8711},{"date":"2018-04-03","close":9043.792},{"date":"2018-04-04","close":8985.8164},{"date":"2018-04-05","close":9130.752},{"date":"2018-04-06","close":9101.7637},{"date":"2018-04-09","close":9014.8047},{"date":"2018-04-10","close":9072.7793},{"date":"2018-04-11","close":9333.6562},{"date":"2018-04-12","close":9217.71},{"date":"2018-04-13","close":9159.7383},{"date":"2018-04-16","close":9420.6172},{"date":"2018-04-17","close":9420.6172},{"date":"2018-04-18","close":9420.6172},{"date":"2018-04-19","close":9159.7383},{"date":"2018-04-20","close":9333.6562},{"date":"2018-04-23","close":9217.71},{"date":"2018-04-24","close":9217.71},{"date":"2018-04-25","close":9246.6982},{"date":"2018-04-26","close":9362.6436},{"date":"2018-04-27","close":9739.4668},{"date":"2018-04-30","close":9362.6436},{"date":"2018-05-02","close":9333.6562},{"date":"2018-05-03","close":9507.5771},{"date":"2018-05-04","close":9565.5498},{"date":"2018-05-08","close":9449.6035},{"date":"2018-05-09","close":9507.5771},{"date":"2018-05-10","close":9333.6562},{"date":"2018-05-11","close":9304.6699},{"date":"2018-05-14","close":9188.7246},{"date":"2018-05-15","close":9536.5615},{"date":"2018-05-16","close":9304.6699},{"date":"2018-05-17","close":9217.71},{"date":"2018-05-18","close":9130.752},{"date":"2018-05-21","close":9101.7637},{"date":"2018-05-23","close":9246.6982},{"date":"2018-05-24","close":9130.752},{"date":"2018-05-25","close":9130.752},{"date":"2018-05-28","close":9014.8047},{"date":"2018-05-29","close":9014.8047},{"date":"2018-05-30","close":9130.752},{"date":"2018-05-31","close":9188.7246},{"date":"2018-06-01","close":9246.6982},{"date":"2018-06-04","close":9275.6836},{"date":"2018-06-05","close":9275.6836},{"date":"2018-06-07","close":9304.6699},{"date":"2018-06-08","close":9246.6982},{"date":"2018-06-11","close":9275.6836},{"date":"2018-06-12","close":9362.6436},{"date":"2018-06-14","close":9478.5889},{"date":"2018-06-15","close":9333.6562},{"date":"2018-06-18","close":9188.7246},{"date":"2018-06-19","close":9101.7637},{"date":"2018-06-20","close":9159.7383},{"date":"2018-06-21","close":9217.71},{"date":"2018-06-22","close":9362.6436},{"date":"2018-06-25","close":9565.5498},{"date":"2018-06-26","close":9507.5771},{"date":"2018-06-27","close":9507.5771},{"date":"2018-06-28","close":9094.2031},{"date":"2018-06-29","close":9182.7832},{"date":"2018-07-02","close":9625.6836},{"date":"2018-07-03","close":10157.1621},{"date":"2018-07-04","close":10275.2666},{"date":"2018-07-05","close":10009.5283},{"date":"2018-07-06","close":10098.1084},{"date":"2018-07-09","close":10068.5811},{"date":"2018-07-10","close":10511.4795},{"date":"2018-07-11","close":10452.4277},{"date":"2018-07-12","close":10865.8008},{"date":"2018-07-13","close":11338.2275},{"date":"2018-07-16","close":11485.8613},{"date":"2018-07-17","close":11338.2275},{"date":"2018-07-18","close":11544.9111},{"date":"2018-07-19","close":11515.3877},{"date":"2018-07-20","close":11131.541},{"date":"2018-07-23","close":10777.2207},{"date":"2018-07-24","close":12076.3926},{"date":"2018-07-25","close":11544.9111},{"date":"2018-07-26","close":11692.5488},{"date":"2018-07-27","close":12076.3926},{"date":"2018-07-30","close":11751.5986},{"date":"2018-07-31","close":11544.9111},{"date":"2018-08-01","close":11574.4385},{"date":"2018-08-02","close":11485.8613},{"date":"2018-08-03","close":12164.9746},{"date":"2018-08-06","close":12046.8652},{"date":"2018-08-07","close":12460.2383},{"date":"2018-08-08","close":12519.292},{"date":"2018-08-09","close":12696.4521},{"date":"2018-08-10","close":12814.5576},{"date":"2018-08-13","close":12548.8193},{"date":"2018-08-14","close":12755.5059},{"date":"2018-08-16","close":12962.1914},{"date":"2018-08-17","close":12696.4521},{"date":"2018-08-20","close":12430.7129},{"date":"2018-08-21","close":12430.7129},{"date":"2018-08-22","close":12401.1855},{"date":"2018-08-23","close":12283.0791},{"date":"2018-08-24","close":12283.0791},{"date":"2018-08-27","close":12844.0859},{"date":"2018-08-28","close":12903.1377},{"date":"2018-08-29","close":12814.5576},{"date":"2018-08-30","close":12814.5576},{"date":"2018-08-31","close":12873.6104},{"date":"2018-09-03","close":13641.3057},{"date":"2018-09-04","close":13788.9395},{"date":"2018-09-05","close":13464.1455},{"date":"2018-09-06","close":13523.1982},{"date":"2018-09-07","close":13434.6191},{"date":"2018-09-10","close":13759.4131},{"date":"2018-09-11","close":14586.1572},{"date":"2018-09-12","close":15235.7402},{"date":"2018-09-13","close":16564.4453},{"date":"2018-09-14","close":16505.3887},{"date":"2018-09-17","close":16092.0146},{"date":"2018-09-18","close":16387.2812},{"date":"2018-09-19","close":16298.7041},{"date":"2018-09-20","close":16151.0693},{"date":"2018-09-21","close":16210.1211},{"date":"2018-09-27","close":16092.0146},{"date":"2018-09-28","close":16180.5918},{"date":"2018-10-01","close":16151.0693},{"date":"2018-10-02","close":15294.7939},{"date":"2018-10-04","close":15265.2725},{"date":"2018-10-05","close":15412.9033},{"date":"2018-10-08","close":15324.3223},{"date":"2018-10-10","close":14379.4707},{"date":"2018-10-11","close":13464.1455},{"date":"2018-10-12","close":14645.209},{"date":"2018-10-15","close":13877.5186},{"date":"2018-10-16","close":13877.5186},{"date":"2018-10-17","close":14054.6777},{"date":"2018-10-18","close":13700.3584},{"date":"2018-10-19","close":13168.8789},{"date":"2018-10-22","close":13405.0918},{"date":"2018-10-23","close":12607.8721},{"date":"2018-10-24","close":12401.1855},{"date":"2018-10-25","close":12430.7129},{"date":"2018-10-26","close":12312.6045},{"date":"2018-10-29","close":11161.0674},{"date":"2018-10-30","close":11987.8125},{"date":"2018-10-31","close":11987.8125},{"date":"2018-11-01","close":12253.5527},{"date":"2018-11-02","close":12932.665},{"date":"2018-11-05","close":12253.5527},{"date":"2018-11-06","close":12725.9795},{"date":"2018-11-07","close":12460.2383},{"date":"2018-11-08","close":13641.3057},{"date":"2018-11-09","close":13021.2441},{"date":"2018-11-12","close":13080.2988},{"date":"2018-11-13","close":12814.5576},{"date":"2018-11-14","close":12844.0859},{"date":"2018-11-15","close":12401.1855},{"date":"2018-11-16","close":12342.1328},{"date":"2018-11-19","close":12489.7666},{"date":"2018-11-20","close":12076.3926},{"date":"2018-11-21","close":11722.0732},{"date":"2018-11-22","close":11279.1738},{"date":"2018-11-23","close":11131.541},{"date":"2018-11-26","close":12046.8652},{"date":"2018-11-27","close":11751.5986},{"date":"2018-11-28","close":11603.9658},{"date":"2018-11-29","close":11603.9658},{"date":"2018-11-30","close":11869.7061},{"date":"2018-12-03","close":11810.6533},{"date":"2018-12-04","close":11810.6533},{"date":"2018-12-05","close":11603.9658},{"date":"2018-12-06","close":11397.2803},{"date":"2018-12-07","close":11722.0732},{"date":"2018-12-10","close":11663.0205},{"date":"2018-12-11","close":11456.333},{"date":"2018-12-12","close":11663.0205},{"date":"2018-12-13","close":11603.9658},{"date":"2018-12-14","close":11485.8613},{"date":"2018-12-17","close":11426.8066},{"date":"2018-12-18","close":11161.0674},{"date":"2018-12-19","close":11161.0674},{"date":"2018-12-20","close":10865.8008},{"date":"2018-12-21","close":11367.7529},{"date":"2018-12-24","close":11397.2803},{"date":"2018-12-26","close":10983.9092},{"date":"2018-12-27","close":11196.3027},{"date":"2018-12-28","close":11196.3027},{"date":"2019-01-02","close":10862.5381},{"date":"2019-01-03","close":10559.1123},{"date":"2019-01-04","close":12349.3125},{"date":"2019-01-07","close":12622.3906},{"date":"2019-01-08","close":12379.6514},{"date":"2019-01-09","close":12925.8145},{"date":"2019-01-10","close":13259.5781},{"date":"2019-01-11","close":13016.8398},{"date":"2019-01-14","close":12834.7861},{"date":"2019-01-15","close":13198.8955},{"date":"2019-01-16","close":13138.208},{"date":"2019-01-17","close":13047.1816},{"date":"2019-01-18","close":12592.0488},{"date":"2019-01-21","close":12622.3906},{"date":"2019-01-22","close":12865.1289},{"date":"2019-01-23","close":12865.1289},{"date":"2019-01-24","close":12925.8145},{"date":"2019-01-25","close":13259.5781},{"date":"2019-01-28","close":13229.2344},{"date":"2019-01-29","close":13259.5781},{"date":"2019-01-30","close":13047.1816},{"date":"2019-01-31","close":12895.4717},{"date":"2019-02-01","close":13593.3428},{"date":"2019-02-07","close":13350.6064},{"date":"2019-02-08","close":14018.1367},{"date":"2019-02-11","close":13563.0},{"date":"2019-02-12","close":13441.6328},{"date":"2019-02-13","close":12986.4951},{"date":"2019-02-14","close":12865.1289},{"date":"2019-02-15","close":12895.4717},{"date":"2019-02-18","close":12986.4951},{"date":"2019-02-19","close":12683.0752},{"date":"2019-02-20","close":12834.7861},{"date":"2019-02-21","close":12561.7051},{"date":"2019-02-22","close":12531.3633},{"date":"2019-02-25","close":12440.3369},{"date":"2019-02-26","close":12531.3633},{"date":"2019-02-27","close":12409.9951},{"date":"2019-02-28","close":12470.6777},{"date":"2019-03-04","close":12561.7051},{"date":"2019-03-05","close":12409.9951},{"date":"2019-03-06","close":12258.2842},{"date":"2019-03-07","close":11924.5176},{"date":"2019-03-08","close":12561.7051},{"date":"2019-03-11","close":12622.3906},{"date":"2019-03-12","close":12652.7305},{"date":"2019-03-13","close":13289.9209},{"date":"2019-03-14","close":13805.7402},{"date":"2019-03-15","close":13563.0},{"date":"2019-03-18","close":14139.5068},{"date":"2019-03-19","close":13623.6855},{"date":"2019-03-20","close":13563.0},{"date":"2019-03-21","close":13168.5518},{"date":"2019-03-22","close":12592.0488},{"date":"2019-03-25","close":12440.3369},{"date":"2019-03-26","close":12743.7598},{"date":"2019-03-27","close":12804.4424},{"date":"2019-03-28","close":12531.3633},{"date":"2019-03-29","close":13714.7148},{"date":"2019-04-01","close":13714.7148},{"date":"2019-04-02","close":13441.6328},{"date":"2019-04-03","close":13350.6064},{"date":"2019-04-04","close":13229.2344},{"date":"2019-04-05","close":13350.6064},{"date":"2019-04-08","close":13168.5518},{"date":"2019-04-09","close":13320.2627},{"date":"2019-04-10","close":13502.3184},{"date":"2019-04-11","close":13441.6328},{"date":"2019-04-12","close":13380.9473},{"date":"2019-04-15","close":13805.7402},{"date":"2019-04-16","close":13623.6855},{"date":"2019-04-17","close":13532.6602},{"date":"2019-04-18","close":13077.5264},{"date":"2019-04-19","close":13047.1816},{"date":"2019-04-22","close":12956.1553},{"date":"2019-04-23","close":12956.1553},{"date":"2019-04-24","close":13016.8398},{"date":"2019-04-25","close":12895.4717},{"date":"2019-04-26","close":12592.0488},{"date":"2019-04-29","close":12743.7598},{"date":"2019-04-30","close":12986.4951},{"date":"2019-05-02","close":13229.2344},{"date":"2019-05-03","close":13077.5264},{"date":"2019-05-07","close":12895.4717},{"date":"2019-05-08","close":12743.7598},{"date":"2019-05-09","close":12409.9951},{"date":"2019-05-10","close":12592.0488},{"date":"2019-05-13","close":12167.2578},{"date":"2019-05-14","close":12258.2842},{"date":"2019-05-15","close":12318.9678},{"date":"2019-05-16","close":12045.8867},{"date":"2019-05-17","close":12409.9951},{"date":"2019-05-20","close":12106.5723},{"date":"2019-05-21","close":12227.9395},{"date":"2019-05-22","close":12258.2842},{"date":"2019-05-23","close":12409.9951},{"date":"2019-05-24","close":12106.5723},{"date":"2019-05-27","close":12136.915},{"date":"2019-05-28","close":12379.6514},{"date":"2019-05-29","close":12258.2842},{"date":"2019-05-30","close":12167.2578},{"date":"2019-05-31","close":12318.9678},{"date":"2019-06-03","close":12379.6514},{"date":"2019-06-04","close":12440.3369},{"date":"2019-06-05","close":12622.3906},{"date":"2019-06-07","close":12683.0752},{"date":"2019-06-10","close":12561.7051},{"date":"2019-06-11","close":12865.1289},{"date":"2019-06-12","close":12804.4424},{"date":"2019-06-13","close":13047.1816},{"date":"2019-06-14","close":13077.5264},{"date":"2019-06-17","close":13259.5781},{"date":"2019-06-18","close":13198.8955},{"date":"2019-06-19","close":13168.5518},{"date":"2019-06-20","close":13198.8955},{"date":"2019-06-21","close":13289.9209},{"date":"2019-06-24","close":13077.5264},{"date":"2019-06-25","close":13016.8398},{"date":"2019-06-26","close":13047.1816},{"date":"2019-06-27","close":12829.7295},{"date":"2019-06-28","close":12829.7295},{"date":"2019-07-01","close":12767.5996},{"date":"2019-07-02","close":12612.2764},{"date":"2019-07-03","close":12550.1494},{"date":"2019-07-04","close":12519.082},{"date":"2019-07-05","close":12425.8887},{"date":"2019-07-08","close":12053.1104},{"date":"2019-07-09","close":11742.4639},{"date":"2019-07-10","close":11711.4004},{"date":"2019-07-11","close":11773.5293},{"date":"2019-07-12","close":11804.5938},{"date":"2019-07-15","close":11680.3359},{"date":"2019-07-16","close":11462.8818},{"date":"2019-07-17","close":11183.3008},{"date":"2019-07-18","close":11214.3662},{"date":"2019-07-19","close":11711.4004},{"date":"2019-07-22","close":11804.5938},{"date":"2019-07-23","close":11928.8535},{"date":"2019-07-24","close":11680.3359},{"date":"2019-07-25","close":11649.2715},{"date":"2019-07-26","close":11214.3662},{"date":"2019-07-29","close":10965.8467},{"date":"2019-07-30","close":11059.0381},{"date":"2019-07-31","close":10748.3926},{"date":"2019-08-01","close":10593.0693},{"date":"2019-08-02","close":10562.0059},{"date":"2019-08-05","close":10033.9053},{"date":"2019-08-06","close":10189.2295},{"date":"2019-08-07","close":10375.6162},{"date":"2019-08-08","close":10251.3594},{"date":"2019-08-09","close":10282.4248},{"date":"2019-08-12","close":10375.6162},{"date":"2019-08-13","close":10686.2637},{"date":"2019-08-14","close":10686.2637},{"date":"2019-08-16","close":10748.3926},{"date":"2019-08-19","close":10748.3926},{"date":"2019-08-20","close":11059.0381},{"date":"2019-08-21","close":10965.8467},{"date":"2019-08-22","close":10872.6523},{"date":"2019-08-23","close":10779.459},{"date":"2019-08-26","close":10593.0693},{"date":"2019-08-27","close":10499.874},{"date":"2019-08-28","close":10624.1338},{"date":"2019-08-29","close":10655.1992},{"date":"2019-08-30","close":10562.0059},{"date":"2019-09-02","close":10841.5869},{"date":"2019-09-03","close":10717.3281},{"date":"2019-09-04","close":10965.8467},{"date":"2019-09-05","close":11027.9756},{"date":"2019-09-06","close":11027.9756},{"date":"2019-09-09","close":11027.9756},{"date":"2019-09-10","close":10996.9111},{"date":"2019-09-11","close":10996.9111},{"date":"2019-09-16","close":11027.9756},{"date":"2019-09-17","close":11214.3662},{"date":"2019-09-18","close":11307.5586},{"date":"2019-09-19","close":11245.4268},{"date":"2019-09-20","close":11307.5586},{"date":"2019-09-23","close":11307.5586},{"date":"2019-09-24","close":11307.5586},{"date":"2019-09-25","close":11183.3008},{"date":"2019-09-26","close":11525.0117},{"date":"2019-09-27","close":11556.0771},{"date":"2019-09-30","close":11711.4004},{"date":"2019-10-01","close":11711.4004},{"date":"2019-10-02","close":11525.0117},{"date":"2019-10-04","close":11369.6904},{"date":"2019-10-07","close":11369.6904},{"date":"2019-10-08","close":11556.0771},{"date":"2019-10-10","close":11556.0771},{"date":"2019-10-11","close":11556.0771},{"date":"2019-10-14","close":11618.207},{"date":"2019-10-15","close":11649.2715},{"date":"2019-10-16","close":11525.0117},{"date":"2019-10-17","close":11587.1416},{"date":"2019-10-18","close":11525.0117},{"date":"2019-10-21","close":11525.0117},{"date":"2019-10-22","close":11493.9473},{"date":"2019-10-23","close":11462.8818},{"date":"2019-10-24","close":11525.0117},{"date":"2019-10-25","close":11525.0117},{"date":"2019-10-28","close":11649.2715},{"date":"2019-10-29","close":11773.5293},{"date":"2019-10-30","close":11649.2715},{"date":"2019-10-31","close":11897.7881},{"date":"2019-11-01","close":12084.1768},{"date":"2019-11-04","close":12053.1104},{"date":"2019-11-05","close":11990.9814},{"date":"2019-11-06","close":11959.916},{"date":"2019-11-07","close":11866.7236},{"date":"2019-11-08","close":11742.4639},{"date":"2019-11-11","close":12022.0459},{"date":"2019-11-12","close":12084.1768},{"date":"2019-11-13","close":12705.4707},{"date":"2019-11-14","close":12425.8887},{"date":"2019-11-15","close":12612.2764},{"date":"2019-11-18","close":12239.499},{"date":"2019-11-19","close":12394.8232},{"date":"2019-11-20","close":12270.5654},{"date":"2019-11-21","close":12177.3682},{"date":"2019-11-22","close":12208.4346},{"date":"2019-11-25","close":12115.2432},{"date":"2019-11-26","close":11897.7881},{"date":"2019-11-27","close":12301.6309},{"date":"2019-11-28","close":12239.499},{"date":"2019-11-29","close":12115.2432},{"date":"2019-12-02","close":12053.1104},{"date":"2019-12-03","close":12084.1768},{"date":"2019-12-04","close":11990.9814},{"date":"2019-12-05","close":11866.7236},{"date":"2019-12-06","close":11866.7236},{"date":"2019-12-09","close":11866.7236},{"date":"2019-12-10","close":11804.5938},{"date":"2019-12-11","close":11804.5938},{"date":"2019-12-12","close":11773.5293},{"date":"2019-12-13","close":11835.6582},{"date":"2019-12-16","close":11959.916},{"date":"2019-12-17","close":11897.7881},{"date":"2019-12-18","close":11866.7236},{"date":"2019-12-19","close":11928.8535},{"date":"2019-12-20","close":11742.4639},{"date":"2019-12-23","close":11804.5938},{"date":"2019-12-24","close":11711.4004},{"date":"2019-12-26","close":11742.4639},{"date":"2019-12-27","close":12221.0986},{"date":"2019-12-30","close":11965.8271},{"date":"2020-01-02","close":11933.918},{"date":"2020-01-03","close":11710.5576},{"date":"2020-01-06","close":11455.2852},{"date":"2020-01-07","close":11742.4639},{"date":"2020-01-08","close":11200.0146},{"date":"2020-01-09","close":11455.2852},{"date":"2020-01-10","close":11423.377},{"date":"2020-01-13","close":11519.1045},{"date":"2020-01-14","close":11359.5566},{"date":"2020-01-15","close":11327.6484},{"date":"2020-01-16","close":11742.4639},{"date":"2020-01-17","close":11902.0098},{"date":"2020-01-20","close":11870.1006},{"date":"2020-01-21","close":11742.4639},{"date":"2020-01-22","close":12029.6455},{"date":"2020-01-23","close":11838.1924},{"date":"2020-01-28","close":11646.7383},{"date":"2020-01-29","close":11646.7383},{"date":"2020-01-30","close":11487.1934},{"date":"2020-01-31","close":11136.1953},{"date":"2020-02-03","close":11072.3799},{"date":"2020-02-04","close":11168.1045},{"date":"2020-02-05","close":11455.2852},{"date":"2020-02-06","close":11582.9199},{"date":"2020-02-07","close":11487.1934},{"date":"2020-02-10","close":11391.4668},{"date":"2020-02-11","close":11487.1934},{"date":"2020-02-12","close":11263.833},{"date":"2020-02-13","close":11072.3799},{"date":"2020-02-14","close":11231.9229},{"date":"2020-02-17","close":11168.1045},{"date":"2020-02-18","close":11072.3799},{"date":"2020-02-19","close":10976.6514},{"date":"2020-02-20","close":10625.6543},{"date":"2020-02-21","close":11040.4688},{"date":"2020-02-24","close":10178.9307},{"date":"2020-02-25","close":10242.748},{"date":"2020-02-26","close":10338.4736},{"date":"2020-02-27","close":10083.2041},{"date":"2020-02-28","close":9572.6602},{"date":"2020-03-02","close":9572.6602},{"date":"2020-03-03","close":9349.2998},{"date":"2020-03-04","close":9700.2979},{"date":"2020-03-05","close":10019.3848},{"date":"2020-03-06","close":10051.2949},{"date":"2020-03-09","close":10051.2949},{"date":"2020-03-10","close":9827.9326},{"date":"2020-03-11","close":9732.2061},{"date":"2020-03-12","close":9732.2061},{"date":"2020-03-13","close":9030.21},{"date":"2020-03-16","close":8806.8486},{"date":"2020-03-17","close":8232.4883},{"date":"2020-03-18","close":8041.0361},{"date":"2020-03-19","close":6668.9541},{"date":"2020-03-20","close":7179.4956},{"date":"2020-03-23","close":6892.3169},{"date":"2020-03-24","close":7658.1299},{"date":"2020-03-25","close":7977.2163},{"date":"2020-03-26","close":8009.1265},{"date":"2020-03-27","close":8168.6714},{"date":"2020-03-30","close":9764.1143},{"date":"2020-03-31","close":9445.0264},{"date":"2020-04-01","close":8838.7578},{"date":"2020-04-02","close":9796.0225},{"date":"2020-04-03","close":9827.9326},{"date":"2020-04-06","close":9732.2061},{"date":"2020-04-07","close":10178.9307},{"date":"2020-04-08","close":10083.2041},{"date":"2020-04-09","close":10402.293},{"date":"2020-04-10","close":10210.8389},{"date":"2020-04-13","close":9923.6592},{"date":"2020-04-14","close":10274.6572},{"date":"2020-04-16","close":10944.7441},{"date":"2020-04-17","close":11231.9229},{"date":"2020-04-20","close":10976.6514},{"date":"2020-04-21","close":10976.6514},{"date":"2020-04-22","close":10880.9248},{"date":"2020-04-23","close":11040.4688},{"date":"2020-04-24","close":10880.9248},{"date":"2020-04-27","close":10944.7441},{"date":"2020-04-28","close":11040.4688},{"date":"2020-04-29","close":11295.7402},{"date":"2020-05-04","close":11263.833},{"date":"2020-05-06","close":12189.1895},{"date":"2020-05-07","close":12189.1895},{"date":"2020-05-08","close":12316.8242},{"date":"2020-05-11","close":12763.5498},{"date":"2020-05-12","close":12348.7324},{"date":"2020-05-13","close":12316.8242},{"date":"2020-05-14","close":12316.8242},{"date":"2020-05-15","close":12157.2793},{"date":"2020-05-18","close":12763.5498},{"date":"2020-05-19","close":12955.001},{"date":"2020-05-20","close":12923.0918},{"date":"2020-05-21","close":12923.0918},{"date":"2020-05-22","close":12476.3672},{"date":"2020-05-25","close":12604.0049},{"date":"2020-05-26","close":12891.1855},{"date":"2020-05-27","close":12986.9131},{"date":"2020-05-28","close":12699.7295},{"date":"2020-05-29","close":12763.5498},{"date":"2020-06-01","close":12986.9131},{"date":"2020-06-02","close":13018.8193},{"date":"2020-06-03","close":12891.1855},{"date":"2020-06-04","close":12923.0918},{"date":"2020-06-05","close":12827.3652},{"date":"2020-06-08","close":12699.7295},{"date":"2020-06-09","close":12604.0049},{"date":"2020-06-10","close":12986.9131},{"date":"2020-06-11","close":12763.5498},{"date":"2020-06-12","close":12635.9141},{"date":"2020-06-15","close":11551.0098},{"date":"2020-06-16","close":12444.4609},{"date":"2020-06-17","close":12412.5518},{"date":"2020-06-18","close":12380.6406},{"date":"2020-06-19","close":12476.3672},{"date":"2020-06-22","close":12316.8242},{"date":"2020-06-23","close":12284.9141},{"date":"2020-06-24","close":12348.7324},{"date":"2020-06-25","close":12189.1895},{"date":"2020-06-26","close":12316.8242},{"date":"2020-06-29","close":12122.3486},{"date":"2020-06-30","close":12252.0},{"date":"2020-07-01","close":12511.3018},{"date":"2020-07-02","close":13094.7295},{"date":"2020-07-03","close":13191.9688},{"date":"2020-07-06","close":13775.3965},{"date":"2020-07-07","close":13807.8096},{"date":"2020-07-08","close":13678.1602},{"date":"2020-07-09","close":14261.5869},{"date":"2020-07-10","close":14423.6504},{"date":"2020-07-13","close":14423.6504},{"date":"2020-07-14","close":14099.5234},{"date":"2020-07-15","close":15007.0781},{"date":"2020-07-16","close":14682.9502},{"date":"2020-07-17","close":14520.8887},{"date":"2020-07-20","close":14131.9365},{"date":"2020-07-21","close":13516.0938},{"date":"2020-07-22","close":12900.2529},{"date":"2020-07-23","close":13159.5547},{"date":"2020-07-24","close":12640.9531},{"date":"2020-07-27","close":12835.4307},{"date":"2020-07-28","close":13580.9209},{"date":"2020-07-29","close":14196.7607},{"date":"2020-07-30","close":13386.4443},{"date":"2020-07-31","close":13548.5078},{"date":"2020-08-03","close":13094.7295},{"date":"2020-08-04","close":13127.1416},{"date":"2020-08-05","close":13354.0322},{"date":"2020-08-06","close":13062.3164},{"date":"2020-08-07","close":13159.5547},{"date":"2020-08-10","close":13159.5547},{"date":"2020-08-11","close":13127.1416},{"date":"2020-08-12","close":12965.0771},{"date":"2020-08-13","close":13029.9043},{"date":"2020-08-14","close":12867.8418},{"date":"2020-08-18","close":12543.7109},{"date":"2020-08-19","close":12932.666},{"date":"2020-08-20","close":12414.0645},{"date":"2020-08-21","close":14747.7773},{"date":"2020-08-24","close":15169.1426},{"date":"2020-08-25","close":15979.458},{"date":"2020-08-26","close":15493.2695},{"date":"2020-08-27","close":18313.1738},{"date":"2020-08-28","close":17826.9844},{"date":"2020-08-31","close":16724.9512},{"date":"2020-09-01","close":16011.874},{"date":"2020-09-02","close":15784.9824},{"date":"2020-09-03","close":15947.0479},{"date":"2020-09-04","close":15298.7939},{"date":"2020-09-07","close":15169.1426},{"date":"2020-09-08","close":14715.3643},{"date":"2020-09-09","close":14164.3477},{"date":"2020-09-10","close":14909.8418},{"date":"2020-09-11","close":14845.0156},{"date":"2020-09-14","close":14812.6025},{"date":"2020-09-15","close":14650.5391},{"date":"2020-09-16","close":14650.5391},{"date":"2020-09-17","close":14358.8232},{"date":"2020-09-18","close":14618.125},{"date":"2020-09-21","close":13969.8711},{"date":"2020-09-22","close":13969.8711},{"date":"2020-09-23","close":14034.6973},{"date":"2020-09-24","close":13289.207},{"date":"2020-09-25","close":13742.9834},{"date":"2020-09-28","close":14002.2861},{"date":"2020-09-29","close":14326.4121},{"date":"2020-10-05","close":14293.9971},{"date":"2020-10-06","close":14067.1123},{"date":"2020-10-07","close":14488.4766},{"date":"2020-10-08","close":14585.7129},{"date":"2020-10-12","close":14456.0654},{"date":"2020-10-13","close":14261.5869},{"date":"2020-10-14","close":14002.2861},{"date":"2020-10-15","close":13969.8711},{"date":"2020-10-16","close":13678.1602},{"date":"2020-10-19","close":13807.8096},{"date":"2020-10-20","close":13548.5078},{"date":"2020-10-21","close":13613.332},{"date":"2020-10-22","close":12932.666},{"date":"2020-10-23","close":12997.4922},{"date":"2020-10-26","close":12543.7109},{"date":"2020-10-27","close":12770.6025},{"date":"2020-10-28","close":13029.9043},{"date":"2020-10-29","close":13386.4443},{"date":"2020-10-30","close":13289.207},{"date":"2020-11-02","close":13159.5547},{"date":"2020-11-03","close":13094.7295},{"date":"2020-11-04","close":13159.5547},{"date":"2020-11-05","close":13062.3164},{"date":"2020-11-06","close":13029.9043},{"date":"2020-11-09","close":13354.0322},{"date":"2020-11-10","close":13451.2666},{"date":"2020-11-11","close":13483.6826},{"date":"2020-11-12","close":13418.8545},{"date":"2020-11-13","close":13807.8096},{"date":"2020-11-16","close":13742.9834},{"date":"2020-11-17","close":13678.1602},{"date":"2020-11-18","close":13807.8096},{"date":"2020-11-19","close":14067.1123},{"date":"2020-11-20","close":14358.8232},{"date":"2020-11-23","close":14164.3477},{"date":"2020-11-24","close":13678.1602},{"date":"2020-11-25","close":13289.207},{"date":"2020-11-26","close":13321.6191},{"date":"2020-11-27","close":12997.4922},{"date":"2020-11-30","close":13094.7295},{"date":"2020-12-01","close":13094.7295},{"date":"2020-12-02","close":13062.3164},{"date":"2020-12-03","close":13029.9043},{"date":"2020-12-04","close":13029.9043},{"date":"2020-12-07","close":13256.792},{"date":"2020-12-08","close":13418.8545},{"date":"2020-12-09","close":13354.0322},{"date":"2020-12-10","close":13321.6191},{"date":"2020-12-11","close":13386.4443},{"date":"2020-12-14","close":13483.6826},{"date":"2020-12-15","close":13224.3799},{"date":"2020-12-16","close":13451.2666},{"date":"2020-12-17","close":13224.3799},{"date":"2020-12-18","close":13029.9043},{"date":"2020-12-21","close":13354.0322},{"date":"2020-12-22","close":13062.3164},{"date":"2020-12-23","close":13094.7295},{"date":"2020-12-24","close":13321.6191},{"date":"2020-12-28","close":13224.3799},{"date":"2020-12-29","close":13556.6484},{"date":"2020-12-30","close":13357.2871},{"date":"2021-01-04","close":13324.0596},{"date":"2021-01-05","close":13157.9258},{"date":"2021-01-06","close":13025.0176},{"date":"2021-01-07","close":13058.2432},{"date":"2021-01-08","close":12792.4287},{"date":"2021-01-11","close":12426.9297},{"date":"2021-01-12","close":12327.248},{"date":"2021-01-13","close":12260.7939},{"date":"2021-01-14","close":12127.8857},{"date":"2021-01-15","close":11862.0693},{"date":"2021-01-18","close":11596.2529},{"date":"2021-01-19","close":11762.3887},{"date":"2021-01-20","close":11961.751},{"date":"2021-01-21","close":12460.1572},{"date":"2021-01-22","close":12759.2002},{"date":"2021-01-25","close":12759.2002},{"date":"2021-01-26","close":12692.7451},{"date":"2021-01-27","close":12593.0664},{"date":"2021-01-28","close":12559.8379},{"date":"2021-01-29","close":12460.1572},{"date":"2021-02-01","close":12659.5186},{"date":"2021-02-02","close":13091.4717},{"date":"2021-02-03","close":13058.2432},{"date":"2021-02-04","close":12958.5635},{"date":"2021-02-05","close":12759.2002},{"date":"2021-02-08","close":12825.6553},{"date":"2021-02-09","close":12759.2002},{"date":"2021-02-10","close":12825.6553},{"date":"2021-02-15","close":13025.0176},{"date":"2021-02-16","close":12892.1094},{"date":"2021-02-17","close":12958.5635},{"date":"2021-02-18","close":12958.5635},{"date":"2021-02-19","close":12925.3369},{"date":"2021-02-22","close":12892.1094},{"date":"2021-02-23","close":12858.8818},{"date":"2021-02-24","close":12626.292},{"date":"2021-02-25","close":12892.1094},{"date":"2021-02-26","close":12659.5186},{"date":"2021-03-02","close":12626.292},{"date":"2021-03-03","close":12759.2002},{"date":"2021-03-04","close":12925.3369},{"date":"2021-03-05","close":12725.9746},{"date":"2021-03-08","close":12825.6553},{"date":"2021-03-09","close":12792.4287},{"date":"2021-03-10","close":12659.5186},{"date":"2021-03-11","close":12692.7451},{"date":"2021-03-12","close":12858.8818},{"date":"2021-03-15","close":12925.3369},{"date":"2021-03-16","close":12958.5635},{"date":"2021-03-17","close":13124.6992},{"date":"2021-03-18","close":13191.1543},{"date":"2021-03-19","close":13589.877},{"date":"2021-03-22","close":13623.1064},{"date":"2021-03-23","close":13490.1982},{"date":"2021-03-24","close":14686.3711},{"date":"2021-03-25","close":15982.2275},{"date":"2021-03-26","close":16613.543},{"date":"2021-03-29","close":16480.6348},{"date":"2021-03-30","close":17444.2207},{"date":"2021-03-31","close":17178.4043},{"date":"2021-04-01","close":18075.5352},{"date":"2021-04-02","close":17942.627},{"date":"2021-04-05","close":17809.7188},{"date":"2021-04-06","close":17942.627},{"date":"2021-04-07","close":16846.1348},{"date":"2021-04-08","close":16945.8125},{"date":"2021-04-09","close":16846.1348},{"date":"2021-04-12","close":16879.3594},{"date":"2021-04-13","close":17078.7227},{"date":"2021-04-14","close":16846.1348},{"date":"2021-04-15","close":16846.1348},{"date":"2021-04-16","close":16613.543},{"date":"2021-04-19","close":16181.5898},{"date":"2021-04-20","close":16779.6816},{"date":"2021-04-21","close":16746.4512},{"date":"2021-04-22","close":16414.1797},{"date":"2021-04-23","close":18108.7617},{"date":"2021-04-26","close":18141.9883},{"date":"2021-04-27","close":18175.2148},{"date":"2021-04-28","close":17942.627},{"date":"2021-04-29","close":17344.5352},{"date":"2021-04-30","close":17743.2656},{"date":"2021-05-03","close":17676.8105},{"date":"2021-05-04","close":17543.9023},{"date":"2021-05-06","close":18773.3008},{"date":"2021-05-07","close":18906.2109},{"date":"2021-05-10","close":18872.9824},{"date":"2021-05-11","close":18939.4375},{"date":"2021-05-12","close":18740.0762},{"date":"2021-05-13","close":19072.3457},{"date":"2021-05-14","close":19271.709},{"date":"2021-05-17","close":19803.3438},{"date":"2021-05-18","close":21564.3809},{"date":"2021-05-20","close":21564.3809},{"date":"2021-05-21","close":22228.9219},{"date":"2021-05-24","close":20833.3828},{"date":"2021-05-25","close":21032.7441},{"date":"2021-05-26","close":21996.332},{"date":"2021-05-27","close":21896.6504},{"date":"2021-05-28","close":21963.1074},{"date":"2021-05-31","close":22461.5059},{"date":"2021-06-01","close":23425.0938},{"date":"2021-06-02","close":22295.377},{"date":"2021-06-03","close":22494.7363},{"date":"2021-06-04","close":22926.6875},{"date":"2021-06-07","close":22494.7363},{"date":"2021-06-08","close":22029.5566},{"date":"2021-06-09","close":22561.1895},{"date":"2021-06-10","close":22195.6953},{"date":"2021-06-11","close":22494.7363},{"date":"2021-06-14","close":23059.5957},{"date":"2021-06-15","close":22860.2344},{"date":"2021-06-16","close":22926.6875},{"date":"2021-06-17","close":22893.4629},{"date":"2021-06-18","close":24189.3164},{"date":"2021-06-21","close":23524.7773},{"date":"2021-06-22","close":23657.6855},{"date":"2021-06-23","close":23391.8672},{"date":"2021-06-24","close":23558.0039},{"date":"2021-06-25","close":22527.9629},{"date":"2021-06-28","close":22760.5508},{"date":"2021-06-29","close":23513.5371},{"date":"2021-06-30","close":23513.5371},{"date":"2021-07-01","close":23376.627},{"date":"2021-07-02","close":22931.6855},{"date":"2021-07-05","close":23102.8184},{"date":"2021-07-06","close":23068.5918},{"date":"2021-07-07","close":22931.6855},{"date":"2021-07-08","close":22281.3828},{"date":"2021-07-09","close":23273.9512},{"date":"2021-07-12","close":23239.7227},{"date":"2021-07-13","close":22863.2344},{"date":"2021-07-14","close":22589.4219},{"date":"2021-07-15","close":22623.6523},{"date":"2021-07-16","close":22589.4219},{"date":"2021-07-19","close":22589.4219},{"date":"2021-07-20","close":22692.1016},{"date":"2021-07-21","close":22657.875},{"date":"2021-07-22","close":23547.7598},{"date":"2021-07-23","close":23581.9883},{"date":"2021-07-26","close":22076.0234},{"date":"2021-07-27","close":22076.0234},{"date":"2021-07-28","close":22349.8359},{"date":"2021-07-29","close":23547.7598},{"date":"2021-07-30","close":23342.4043},{"date":"2021-08-02","close":23479.3066},{"date":"2021-08-03","close":22965.916},{"date":"2021-08-04","close":23513.5371},{"date":"2021-08-05","close":22931.6855},{"date":"2021-08-06","close":23205.4961},{"date":"2021-08-09","close":23205.4961},{"date":"2021-08-10","close":22623.6523},{"date":"2021-08-11","close":21904.8965},{"date":"2021-08-12","close":22589.4219},{"date":"2021-08-13","close":22657.875},{"date":"2021-08-17","close":22486.7402},{"date":"2021-08-18","close":21767.9883},{"date":"2021-08-19","close":20433.1621},{"date":"2021-08-20","close":19988.2188},{"date":"2021-08-23","close":20604.291},{"date":"2021-08-24","close":20775.4238},{"date":"2021-08-25","close":21049.2344},{"date":"2021-08-26","close":21357.2715},{"date":"2021-08-27","close":21117.6875},{"date":"2021-08-30","close":20946.5527},{"date":"2021-08-31","close":20878.0996},{"date":"2021-09-01","close":20878.0996},{"date":"2021-09-02","close":21254.5918},{"date":"2021-09-03","close":21288.8164},{"date":"2021-09-06","close":21562.6309},{"date":"2021-09-07","close":20022.4434},{"date":"2021-09-08","close":19440.5898},{"date":"2021-09-09","close":19714.4043},{"date":"2021-09-10","close":19714.4043},{"date":"2021-09-13","close":19235.2324},{"date":"2021-09-14","close":19817.084},{"date":"2021-09-15","close":19919.7637},{"date":"2021-09-16","close":19919.7637},{"date":"2021-09-17","close":19543.2734},{"date":"2021-09-23","close":19577.5},{"date":"2021-09-24","close":19611.7266},{"date":"2021-09-27","close":19440.5898},{"date":"2021-09-28","close":19235.2324},{"date":"2021-09-29","close":19303.6875},{"date":"2021-09-30","close":18995.6504},{"date":"2021-10-01","close":18892.9707},{"date":"2021-10-05","close":18892.9707},{"date":"2021-10-06","close":18892.9707},{"date":"2021-10-07","close":19406.3652},{"date":"2021-10-08","close":19406.3652},{"date":"2021-10-12","close":19166.7812},{"date":"2021-10-13","close":19132.5566},{"date":"2021-10-14","close":20125.123},{"date":"2021-10-15","close":20775.4238},{"date":"2021-10-18","close":20706.9707},{"date":"2021-10-19","close":21220.3633},{"date":"2021-10-20","close":22178.7031},{"date":"2021-10-21","close":22589.4219},{"date":"2021-10-22","close":24026.9316},{"date":"2021-10-25","close":22726.3281},{"date":"2021-10-26","close":22829.0078},{"date":"2021-10-27","close":24026.9316},{"date":"2021-10-28","close":23753.1172},{"date":"2021-10-29","close":23616.2129},{"date":"2021-11-01","close":24266.5156},{"date":"2021-11-02","close":24369.1953},{"date":"2021-11-03","close":25669.7969},{"date":"2021-11-04","close":25772.4766},{"date":"2021-11-05","close":26251.6465},{"date":"2021-11-08","close":26354.3262},{"date":"2021-11-09","close":26148.9648},{"date":"2021-11-10","close":25806.7051},{"date":"2021-11-11","close":25943.6113},{"date":"2021-11-12","close":24471.875},{"date":"2021-11-15","close":24506.0977},{"date":"2021-11-16","close":24643.0078},{"date":"2021-11-17","close":24677.2344},{"date":"2021-11-18","close":23684.668},{"date":"2021-11-19","close":23342.4043},{"date":"2021-11-22","close":22726.3281},{"date":"2021-11-23","close":22760.5527},{"date":"2021-11-24","close":22315.6094},{"date":"2021-11-25","close":22794.7812},{"date":"2021-11-26","close":22965.916},{"date":"2021-11-29","close":23308.1758},{"date":"2021-11-30","close":23616.2129},{"date":"2021-12-01","close":27518.0234},{"date":"2021-12-02","close":26046.2891},{"date":"2021-12-03","close":26046.2891},{"date":"2021-12-06","close":24540.3281},{"date":"2021-12-07","close":24061.1562},{"date":"2021-12-08","close":23410.8555},{"date":"2021-12-09","close":23410.8555},{"date":"2021-12-10","close":23650.4395},{"date":"2021-12-13","close":23616.2129},{"date":"2021-12-14","close":23616.2129},{"date":"2021-12-15","close":23616.2129},{"date":"2021-12-16","close":23958.4805},{"date":"2021-12-17","close":23410.8555},{"date":"2021-12-20","close":22589.4219},{"date":"2021-12-21","close":22863.2344},{"date":"2021-12-22","close":22623.6523},{"date":"2021-12-23","close":22520.9688},{"date":"2021-12-24","close":22726.3281},{"date":"2021-12-27","close":22931.6855},{"date":"2021-12-28","close":23068.5918},{"date":"2021-12-29","close":23280.2305},{"date":"2021-12-30","close":23280.2305},{"date":"2022-01-03","close":32650.0},{"date":"2022-01-04","close":22856.9512},{"date":"2022-01-05","close":21834.0332},{"date":"2022-01-06","close":21375.4824},{"date":"2022-01-07","close":22504.2246},{"date":"2022-01-10","close":23033.3164},{"date":"2022-01-11","close":22610.041},{"date":"2022-01-12","close":22786.4062},{"date":"2022-01-13","close":22751.1328},{"date":"2022-01-14","close":22222.0371},{"date":"2022-01-17","close":21763.4863},{"date":"2022-01-18","close":21446.0312},{"date":"2022-01-19","close":21551.8477},{"date":"2022-01-20","close":22962.7734},{"date":"2022-01-21","close":22363.1289},{"date":"2022-01-24","close":21904.5781},{"date":"2022-01-25","close":21692.9414},{"date":"2022-01-26","close":21692.9414},{"date":"2022-01-27","close":22468.9512},{"date":"2022-01-28","close":22856.9512},{"date":"2022-02-03","close":22962.7734},{"date":"2022-02-04","close":23244.9551},{"date":"2022-02-07","close":23456.5938},{"date":"2022-02-08","close":23456.5938},{"date":"2022-02-09","close":23456.5938},{"date":"2022-02-10","close":23068.5938},{"date":"2022-02-11","close":23562.4141},{"date":"2022-02-14","close":23350.7754},{"date":"2022-02-15","close":22927.5},{"date":"2022-02-16","close":23068.5938},{"date":"2022-02-17","close":23033.3164},{"date":"2022-02-18","close":23103.8633},{"date":"2022-02-21","close":23103.8633},{"date":"2022-02-22","close":23103.8633},{"date":"2022-02-23","close":23103.8633},{"date":"2022-02-24","close":22433.6738},{"date":"2022-02-25","close":23174.4102},{"date":"2022-02-28","close":23174.4102},{"date":"2022-03-02","close":22927.5},{"date":"2022-03-03","close":23033.3164},{"date":"2022-03-04","close":23033.3164},{"date":"2022-03-07","close":22610.041},{"date":"2022-03-08","close":22786.4062},{"date":"2022-03-10","close":22786.4062},{"date":"2022-03-11","close":22786.4062},{"date":"2022-03-14","close":22821.6797},{"date":"2022-03-15","close":22821.6797},{"date":"2022-03-16","close":22821.6797},{"date":"2022-03-17","close":22821.6797},{"date":"2022-03-18","close":24232.6055},{"date":"2022-03-21","close":24232.6055},{"date":"2022-03-22","close":23774.0527},{"date":"2022-03-23","close":23280.2305},{"date":"2022-03-24","close":23879.873},{"date":"2022-03-25","close":23915.1445},{"date":"2022-03-28","close":24902.791},{"date":"2022-03-29","close":24867.5156},{"date":"2022-03-30","close":24373.6953},{"date":"2022-03-31","close":24620.6055},{"date":"2022-04-01","close":24338.4219},{"date":"2022-04-04","close":24444.2402},{"date":"2022-04-05","close":24091.5078},{"date":"2022-04-06","close":23562.4141},{"date":"2022-04-07","close":23456.5938},{"date":"2022-04-08","close":23491.8691},{"date":"2022-04-11","close":23456.5938},{"date":"2022-04-12","close":22962.7734},{"date":"2022-04-13","close":23068.5938},{"date":"2022-04-14","close":23421.3223},{"date":"2022-04-15","close":23244.9551},{"date":"2022-04-18","close":22680.5859},{"date":"2022-04-19","close":22680.5859},{"date":"2022-04-20","close":22715.8594},{"date":"2022-04-21","close":22468.9512},{"date":"2022-04-22","close":22363.1289},{"date":"2022-04-25","close":21763.4863},{"date":"2022-04-26","close":21763.4863},{"date":"2022-04-27","close":21410.7578},{"date":"2022-04-28","close":21516.5723},{"date":"2022-04-29","close":21869.3047},{"date":"2022-05-02","close":21692.9414},{"date":"2022-05-03","close":21904.5781},{"date":"2022-05-04","close":21904.5781},{"date":"2022-05-06","close":21939.8496},{"date":"2022-05-09","close":29800.0},{"date":"2022-05-10","close":20458.3828},{"date":"2022-05-11","close":20670.0215},{"date":"2022-05-12","close":19752.9199},{"date":"2022-05-13","close":19894.0137},{"date":"2022-05-16","close":19858.7402},{"date":"2022-05-17","close":20035.1055},{"date":"2022-05-18","close":19929.2871},{"date":"2022-05-19","close":19223.8281},{"date":"2022-05-20","close":19964.5625},{"date":"2022-05-23","close":19576.5586},{"date":"2022-05-24","close":18800.5508},{"date":"2022-05-25","close":18941.6387},{"date":"2022-05-26","close":18800.5508},{"date":"2022-05-27","close":19082.7344},{"date":"2022-05-30","close":19259.0996},{"date":"2022-05-31","close":19752.9199},{"date":"2022-06-02","close":19717.6484},{"date":"2022-06-03","close":19541.2832},{"date":"2022-06-07","close":19259.0996},{"date":"2022-06-08","close":19329.6426},{"date":"2022-06-09","close":19435.4629},{"date":"2022-06-10","close":19506.0098},{"date":"2022-06-13","close":18412.5449},{"date":"2022-06-14","close":18659.457},{"date":"2022-06-15","close":18976.916},{"date":"2022-06-16","close":19400.1914},{"date":"2022-06-17","close":19329.6426},{"date":"2022-06-20","close":18271.4512},{"date":"2022-06-21","close":18447.8203},{"date":"2022-06-22","close":17636.5371},{"date":"2022-06-23","close":16966.3496},{"date":"2022-06-24","close":18024.5391},{"date":"2022-06-27","close":18906.3672},{"date":"2022-06-28","close":19400.1914},{"date":"2022-06-29","close":19034.1504},{"date":"2022-06-30","close":18704.7109},{"date":"2022-07-01","close":18119.0469},{"date":"2022-07-04","close":17569.9863},{"date":"2022-07-05","close":17716.3984},{"date":"2022-07-06","close":17606.5879},{"date":"2022-07-07","close":17643.1914},{"date":"2022-07-08","close":17460.1699},{"date":"2022-07-11","close":17496.7793},{"date":"2022-07-12","close":17533.3809},{"date":"2022-07-13","close":17936.0234},{"date":"2022-07-14","close":17753.0078},{"date":"2022-07-15","close":17899.4238},{"date":"2022-07-18","close":18009.2363},{"date":"2022-07-19","close":18009.2363},{"date":"2022-07-20","close":18045.8379},{"date":"2022-07-21","close":18448.4844},{"date":"2022-07-22","close":18228.8594},{"date":"2022-07-25","close":18155.6504},{"date":"2022-07-26","close":18009.2363},{"date":"2022-07-27","close":18009.2363},{"date":"2022-07-28","close":17862.8164},{"date":"2022-07-29","close":17972.6309},{"date":"2022-08-01","close":18155.6504},{"date":"2022-08-02","close":17936.0234},{"date":"2022-08-03","close":17936.0234},{"date":"2022-08-04","close":18119.0469},{"date":"2022-08-05","close":17972.6309},{"date":"2022-08-08","close":17936.0234},{"date":"2022-08-09","close":17789.6113},{"date":"2022-08-10","close":17789.6113},{"date":"2022-08-11","close":17716.3984},{"date":"2022-08-12","close":17679.7988},{"date":"2022-08-16","close":17716.3984},{"date":"2022-08-17","close":17753.0078},{"date":"2022-08-18","close":17716.3984},{"date":"2022-08-19","close":17679.7988},{"date":"2022-08-22","close":18265.4629},{"date":"2022-08-23","close":17899.4238},{"date":"2022-08-24","close":18155.6504},{"date":"2022-08-25","close":18155.6504},{"date":"2022-08-26","close":18119.0469},{"date":"2022-08-29","close":17789.6113},{"date":"2022-08-30","close":17899.4238},{"date":"2022-08-31","close":17972.6309},{"date":"2022-09-01","close":17643.1914},{"date":"2022-09-02","close":17496.7793},{"date":"2022-09-05","close":17496.7793},{"date":"2022-09-06","close":17386.9629},{"date":"2022-09-07","close":17240.5488},{"date":"2022-09-08","close":17277.1523},{"date":"2022-09-13","close":17350.3594},{"date":"2022-09-14","close":17240.5488},{"date":"2022-09-15","close":17167.3398},{"date":"2022-09-16","close":16874.5078},{"date":"2022-09-19","close":16471.8613},{"date":"2022-09-20","close":16581.6738},{"date":"2022-09-21","close":16728.0918},{"date":"2022-09-22","close":16654.8809},{"date":"2022-09-23","close":16252.2354},{"date":"2022-09-26","close":15666.5693},{"date":"2022-09-27","close":15446.9453},{"date":"2022-09-28","close":14971.0918},{"date":"2022-09-29","close":14422.0303},{"date":"2022-09-30","close":14605.0498},{"date":"2022-10-04","close":15117.5078},{"date":"2022-10-05","close":15044.2998},{"date":"2022-10-06","close":15154.1123},{"date":"2022-10-07","close":15190.7158},{"date":"2022-10-11","close":14605.0498},{"date":"2022-10-12","close":14495.2383},{"date":"2022-10-13","close":14055.9873},{"date":"2022-10-14","close":14714.8623},{"date":"2022-10-17","close":14641.6543},{"date":"2022-10-18","close":14824.6748},{"date":"2022-10-19","close":14897.8828},{"date":"2022-10-20","close":15117.5078},{"date":"2022-10-21","close":14605.0498},{"date":"2022-10-24","close":14751.4668},{"date":"2022-10-25","close":14714.8623},{"date":"2022-10-26","close":14751.4668},{"date":"2022-10-27","close":15080.9033},{"date":"2022-10-28","close":15044.2998},{"date":"2022-10-31","close":15154.1123},{"date":"2022-11-01","close":15373.7354},{"date":"2022-11-02","close":15263.9248},{"date":"2022-11-03","close":15300.5283},{"date":"2022-11-04","close":15080.9033},{"date":"2022-11-07","close":14861.2803},{"date":"2022-11-08","close":14934.4863},{"date":"2022-11-09","close":14897.8828},{"date":"2022-11-10","close":14641.6543},{"date":"2022-11-11","close":14971.0918},{"date":"2022-11-14","close":15227.3213},{"date":"2022-11-15","close":14678.2578},{"date":"2022-11-16","close":14824.6748},{"date":"2022-11-17","close":14678.2578},{"date":"2022-11-18","close":14678.2578},{"date":"2022-11-21","close":14385.4258},{"date":"2022-11-22","close":14422.0303},{"date":"2022-11-23","close":14568.4453},{"date":"2022-11-24","close":14678.2578},{"date":"2022-11-25","close":14751.4668},{"date":"2022-11-28","close":14568.4453},{"date":"2022-11-29","close":14788.0703},{"date":"2022-11-30","close":14788.0703},{"date":"2022-12-01","close":15190.7158},{"date":"2022-12-02","close":15080.9033},{"date":"2022-12-05","close":15080.9033},{"date":"2022-12-06","close":14788.0703},{"date":"2022-12-07","close":14714.8623},{"date":"2022-12-08","close":14568.4453},{"date":"2022-12-09","close":14714.8623},{"date":"2022-12-12","close":14788.0703},{"date":"2022-12-13","close":14531.8428},{"date":"2022-12-14","close":14641.6543},{"date":"2022-12-15","close":14568.4453},{"date":"2022-12-16","close":14495.2383},{"date":"2022-12-19","close":14531.8428},{"date":"2022-12-20","close":14422.0303},{"date":"2022-12-21","close":14312.2168},{"date":"2022-12-22","close":14641.6543},{"date":"2022-12-23","close":14641.6543},{"date":"2022-12-26","close":14422.0303},{"date":"2022-12-27","close":14531.8428},{"date":"2022-12-28","close":14036.0049},{"date":"2022-12-29","close":13845.2988},{"date":"2023-01-02","close":13196.8955},{"date":"2023-01-03","close":13082.4707},{"date":"2023-01-04","close":12929.9062},{"date":"2023-01-05","close":13044.3311},{"date":"2023-01-06","close":13273.1797},{"date":"2023-01-09","close":13616.4502},{"date":"2023-01-10","close":13502.0264},{"date":"2023-01-11","close":13769.0156},{"date":"2023-01-12","close":13807.1572},{"date":"2023-01-13","close":13921.5801},{"date":"2023-01-16","close":14112.2871},{"date":"2023-01-17","close":13959.7236},{"date":"2023-01-18","close":13997.8623},{"date":"2023-01-19","close":13502.0264},{"date":"2023-01-20","close":13349.4609},{"date":"2023-01-25","close":13723.2451},{"date":"2023-01-26","close":13692.7324},{"date":"2023-01-27","close":13791.9004},{"date":"2023-01-30","close":13769.0156},{"date":"2023-01-31","close":13967.3496},{"date":"2023-02-01","close":13967.3496},{"date":"2023-02-02","close":14051.2588},{"date":"2023-02-03","close":14051.2588},{"date":"2023-02-06","close":14028.376},{"date":"2023-02-07","close":14081.7734},{"date":"2023-02-08","close":14165.6855},{"date":"2023-02-09","close":14257.2236},{"date":"2023-02-10","close":14081.7734},{"date":"2023-02-13","close":14112.2871},{"date":"2023-02-14","close":14165.6855},{"date":"2023-02-15","close":13906.3252},{"date":"2023-02-16","close":13898.6973},{"date":"2023-02-17","close":13852.9268},{"date":"2023-02-20","close":13891.0674},{"date":"2023-02-21","close":13860.5537},{"date":"2023-02-22","close":13654.5928},{"date":"2023-02-23","close":14661.5215},{"date":"2023-02-24","close":14371.6494},{"date":"2023-02-27","close":14142.7998},{"date":"2023-02-28","close":14760.6914},{"date":"2023-03-02","close":14806.459},{"date":"2023-03-03","close":14814.0869},{"date":"2023-03-06","close":14661.5215},{"date":"2023-03-07","close":14486.0723},{"date":"2023-03-08","close":14417.418},{"date":"2023-03-09","close":14531.8428},{"date":"2023-03-10","close":14104.6611},{"date":"2023-03-13","close":13883.4395},{"date":"2023-03-14","close":13517.2832},{"date":"2023-03-15","close":13601.1934},{"date":"2023-03-16","close":13502.0264},{"date":"2023-03-17","close":13608.8223},{"date":"2023-03-20","close":13563.0527},{"date":"2023-03-21","close":13631.7061},{"date":"2023-03-22","close":13738.501},{"date":"2023-03-23","close":13730.874},{"date":"2023-03-24","close":13807.1572},{"date":"2023-03-27","close":13791.9004},{"date":"2023-03-28","close":13761.3887},{"date":"2023-03-29","close":13875.8125},{"date":"2023-03-30","close":13860.5537},{"date":"2023-03-31","close":13746.1299},{"date":"2023-04-03","close":13784.2725},{"date":"2023-04-04","close":13730.874},{"date":"2023-04-05","close":13639.335},{"date":"2023-04-06","close":13730.874},{"date":"2023-04-07","close":13654.5928},{"date":"2023-04-10","close":13570.6807},{"date":"2023-04-11","close":13570.6807},{"date":"2023-04-12","close":13601.1934},{"date":"2023-04-13","close":13639.335},{"date":"2023-04-14","close":13730.874},{"date":"2023-04-17","close":13730.874},{"date":"2023-04-18","close":13662.2197},{"date":"2023-04-19","close":13799.5264},{"date":"2023-04-20","close":13639.335},{"date":"2023-04-21","close":13677.4766},{"date":"2023-04-24","close":13685.1035},{"date":"2023-04-25","close":13631.7061},{"date":"2023-04-26","close":13608.8223},{"date":"2023-04-27","close":13593.5645},{"date":"2023-04-28","close":13601.1934},{"date":"2023-05-02","close":13624.0791},{"date":"2023-05-03","close":14180.9434},{"date":"2023-05-04","close":14371.6494},{"date":"2023-05-08","close":14569.9834},{"date":"2023-05-09","close":14592.8682},{"date":"2023-05-10","close":14707.29},{"date":"2023-05-11","close":14669.1504},{"date":"2023-05-12","close":14669.1504},{"date":"2023-05-15","close":14615.7539},{"date":"2023-05-16","close":14547.0977},{"date":"2023-05-17","close":14585.2402},{"date":"2023-05-18","close":14623.3828},{"date":"2023-05-19","close":14592.8682},{"date":"2023-05-22","close":14554.7275},{"date":"2023-05-23","close":14569.9834},{"date":"2023-05-24","close":14569.9834},{"date":"2023-05-25","close":14554.7275},{"date":"2023-05-26","close":14585.2402},{"date":"2023-05-30","close":14722.5488},{"date":"2023-05-31","close":14722.5488},{"date":"2023-06-01","close":14714.918},{"date":"2023-06-02","close":14951.3975},{"date":"2023-06-05","close":15103.9609},{"date":"2023-06-07","close":15035.3057},{"date":"2023-06-08","close":14989.5381},{"date":"2023-06-09","close":14981.9092},{"date":"2023-06-12","close":14974.2803},{"date":"2023-06-13","close":14814.0869},{"date":"2023-06-14","close":14814.0869},{"date":"2023-06-15","close":14760.6914},{"date":"2023-06-16","close":14470.8154},{"date":"2023-06-19","close":14341.1338},{"date":"2023-06-20","close":14310.623},{"date":"2023-06-21","close":14371.6494},{"date":"2023-06-22","close":14356.3916},{"date":"2023-06-23","close":14310.623},{"date":"2023-06-26","close":14562.3555},{"date":"2023-06-27","close":14569.9834},{"date":"2023-06-28","close":14745.4336},{"date":"2023-06-29","close":14689.123},{"date":"2023-06-30","close":14689.123},{"date":"2023-07-03","close":14600.6348},{"date":"2023-07-04","close":14552.3652},{"date":"2023-07-05","close":14407.5674},{"date":"2023-07-06","close":14343.2119},{"date":"2023-07-07","close":14327.124},{"date":"2023-07-10","close":14544.3232},{"date":"2023-07-11","close":14584.5449},{"date":"2023-07-12","close":14528.2344},{"date":"2023-07-13","close":14689.123},{"date":"2023-07-14","close":14616.7217},{"date":"2023-07-17","close":14294.9453},{"date":"2023-07-18","close":14101.8799},{"date":"2023-07-19","close":14061.6582},{"date":"2023-07-20","close":14069.7012},{"date":"2023-07-21","close":13957.0801},{"date":"2023-07-24","close":13764.0137},{"date":"2023-07-25","close":13530.7246},{"date":"2023-07-26","close":13192.8594},{"date":"2023-07-27","close":13152.6367},{"date":"2023-07-28","close":13128.5039},{"date":"2023-07-31","close":12758.4619},{"date":"2023-08-01","close":13369.8369},{"date":"2023-08-02","close":13578.9922},{"date":"2023-08-03","close":13635.3027},{"date":"2023-08-04","close":13675.5244},{"date":"2023-08-07","close":13458.3262},{"date":"2023-08-08","close":13385.9258},{"date":"2023-08-09","close":13402.0146},{"date":"2023-08-10","close":13369.8369},{"date":"2023-08-11","close":13675.5244},{"date":"2023-08-14","close":13635.3027},{"date":"2023-08-16","close":13225.0371},{"date":"2023-08-17","close":13249.1689},{"date":"2023-08-18","close":13241.126},{"date":"2023-08-21","close":13458.3262},{"date":"2023-08-22","close":13458.3262},{"date":"2023-08-23","close":13426.1475},{"date":"2023-08-24","close":13313.5254},{"date":"2023-08-25","close":13353.748},{"date":"2023-08-28","close":13418.1035},{"date":"2023-08-29","close":13627.2578},{"date":"2023-08-30","close":13707.7021},{"date":"2023-08-31","close":13812.2793},{"date":"2023-09-01","close":13957.0801},{"date":"2023-09-04","close":13587.0371},{"date":"2023-09-05","close":13619.2139},{"date":"2023-09-06","close":13635.3027},{"date":"2023-09-07","close":13514.6367},{"date":"2023-09-08","close":13739.8809},{"date":"2023-09-11","close":13796.1904},{"date":"2023-09-12","close":13796.1904},{"date":"2023-09-13","close":13788.1465},{"date":"2023-09-14","close":14262.7695},{"date":"2023-09-15","close":14117.9688},{"date":"2023-09-18","close":13884.6797},{"date":"2023-09-19","close":13884.6797},{"date":"2023-09-20","close":13723.791},{"date":"2023-09-21","close":13498.5469},{"date":"2023-09-22","close":13353.748},{"date":"2023-09-25","close":13233.0811},{"date":"2023-09-26","close":13064.1494},{"date":"2023-09-27","close":13297.4365},{"date":"2023-10-04","close":13007.8369},{"date":"2023-10-05","close":13007.8369},{"date":"2023-10-06","close":13160.6816},{"date":"2023-10-10","close":12951.5264},{"date":"2023-10-11","close":13337.6602},{"date":"2023-10-12","close":13410.0596},{"date":"2023-10-13","close":13498.5469},{"date":"2023-10-16","close":13273.3047},{"date":"2023-10-17","close":13393.9697},{"date":"2023-10-18","close":13329.6143},{"date":"2023-10-19","close":13096.3262},{"date":"2023-10-20","close":12983.7041},{"date":"2023-10-23","close":12959.5703},{"date":"2023-10-24","close":13160.6816},{"date":"2023-10-25","close":13313.5254},{"date":"2023-10-26","close":13200.9033},{"date":"2023-10-27","close":13434.1924},{"date":"2023-10-30","close":13482.458},{"date":"2023-10-31","close":13369.8369},{"date":"2023-11-01","close":13361.792},{"date":"2023-11-02","close":13490.502},{"date":"2023-11-03","close":13603.125},{"date":"2023-11-06","close":13554.8584},{"date":"2023-11-07","close":13635.3027},{"date":"2023-11-08","close":13675.5244},{"date":"2023-11-09","close":13667.4805},{"date":"2023-11-10","close":13651.3926},{"date":"2023-11-13","close":13603.125},{"date":"2023-11-14","close":13659.4355},{"date":"2023-11-15","close":13788.1465},{"date":"2023-11-16","close":13755.9697},{"date":"2023-11-17","close":13699.6582},{"date":"2023-11-20","close":13780.1025},{"date":"2023-11-21","close":13932.9473},{"date":"2023-11-22","close":13981.2139},{"date":"2023-11-23","close":14021.4346},{"date":"2023-11-24","close":14037.5244},{"date":"2023-11-27","close":14077.7461},{"date":"2023-11-28","close":14085.79},{"date":"2023-11-29","close":14085.79},{"date":"2023-11-30","close":14150.1465},{"date":"2023-12-01","close":14174.2793},{"date":"2023-12-04","close":14182.3242},{"date":"2023-12-05","close":14182.3242},{"date":"2023-12-06","close":14174.2793},{"date":"2023-12-07","close":14182.3242},{"date":"2023-12-08","close":14117.9688},{"date":"2023-12-11","close":14101.8799},{"date":"2023-12-12","close":14158.1895},{"date":"2023-12-13","close":14117.9688},{"date":"2023-12-14","close":14101.8799},{"date":"2023-12-15","close":14053.6123},{"date":"2023-12-18","close":13981.2139},{"date":"2023-12-19","close":13940.9902},{"date":"2023-12-20","close":14045.5693},{"date":"2023-12-21","close":14053.6123},{"date":"2023-12-22","close":14109.9248},{"date":"2023-12-26","close":13868.5918},{"date":"2023-12-27","close":14022.3076},{"date":"2023-12-28","close":14201.6426},{"date":"2024-01-02","close":14099.1631},{"date":"2024-01-03","close":14107.7041},{"date":"2024-01-04","close":14065.0049},{"date":"2024-01-05","close":14030.8467},{"date":"2024-01-08","close":14005.2275},{"date":"2024-01-09","close":14030.8467},{"date":"2024-01-10","close":14030.8467},{"date":"2024-01-11","close":14090.625},{"date":"2024-01-12","close":14005.2275},{"date":"2024-01-15","close":13971.0674},{"date":"2024-01-16","close":13971.0674},{"date":"2024-01-17","close":13731.9541},{"date":"2024-01-18","close":13842.9707},{"date":"2024-01-19","close":13834.4326},{"date":"2024-01-22","close":13834.4326},{"date":"2024-01-23","close":13808.8115},{"date":"2024-01-24","close":13885.6709},{"date":"2024-01-25","close":13860.0508},{"date":"2024-01-26","close":13894.21},{"date":"2024-01-29","close":13868.5918},{"date":"2024-01-30","close":13953.9873},{"date":"2024-01-31","close":13971.0674},{"date":"2024-02-01","close":14133.3242},{"date":"2024-02-02","close":14235.8018},{"date":"2024-02-05","close":14150.4033},{"date":"2024-02-06","close":14167.4834},{"date":"2024-02-07","close":14158.9434},{"date":"2024-02-08","close":14193.1016},{"date":"2024-02-13","close":14432.2158},{"date":"2024-02-14","close":14790.8857},{"date":"2024-02-15","close":14876.2842},{"date":"2024-02-16","close":15328.8916},{"date":"2024-02-19","close":15277.6543},{"date":"2024-02-20","close":15286.1934},{"date":"2024-02-21","close":14995.8418},{"date":"2024-02-22","close":14995.8418},{"date":"2024-02-23","close":15021.46},{"date":"2024-02-26","close":14722.5684},{"date":"2024-02-27","close":14850.665},{"date":"2024-02-28","close":15029.999},{"date":"2024-02-29","close":15098.3184},{"date":"2024-03-04","close":15243.4941},{"date":"2024-03-05","close":15029.999},{"date":"2024-03-06","close":14970.2217},{"date":"2024-03-07","close":14816.5059},{"date":"2024-03-08","close":14859.2051},{"date":"2024-03-11","close":14936.0625},{"date":"2024-03-12","close":14936.0625},{"date":"2024-03-13","close":14936.0625},{"date":"2024-03-14","close":14961.6816},{"date":"2024-03-15","close":15038.54},{"date":"2024-03-18","close":14995.8418},{"date":"2024-03-19","close":15064.1592},{"date":"2024-03-20","close":15089.7783},{"date":"2024-03-21","close":15115.3984},{"date":"2024-03-22","close":15192.2559},{"date":"2024-03-25","close":15380.1299},{"date":"2024-03-26","close":15952.2959},{"date":"2024-03-27","close":15969.375},{"date":"2024-03-28","close":16140.1699},{"date":"2024-03-29","close":15969.375},{"date":"2024-04-01","close":15943.7568},{"date":"2024-04-02","close":15670.4814},{"date":"2024-04-03","close":15704.6416},{"date":"2024-04-04","close":15679.0215},{"date":"2024-04-05","close":15679.0215},{"date":"2024-04-08","close":15687.5625},{"date":"2024-04-09","close":15661.9424},{"date":"2024-04-11","close":15696.1025},{"date":"2024-04-12","close":16037.6934},{"date":"2024-04-15","close":15824.1992},{"date":"2024-04-16","close":15790.041},{"date":"2024-04-17","close":15977.915},{"date":"2024-04-18","close":16328.0449},{"date":"2024-04-19","close":16421.9824},{"date":"2024-04-22","close":16533.002},{"date":"2024-04-23","close":16421.9824},{"date":"2024-04-24","close":16285.3467},{"date":"2024-04-25","close":16336.5859},{"date":"2024-04-26","close":16413.4434},{"date":"2024-04-29","close":16063.3135},{"date":"2024-04-30","close":16225.5684},{"date":"2024-05-02","close":16131.6299},{"date":"2024-05-03","close":16080.3926},{"date":"2024-05-07","close":16123.0889},{"date":"2024-05-08","close":15832.7373},{"date":"2024-05-09","close":15576.5459},{"date":"2024-05-10","close":15533.8467},{"date":"2024-05-13","close":15704.6416},{"date":"2024-05-14","close":15730.2598},{"date":"2024-05-16","close":15679.0215},{"date":"2024-05-17","close":15730.2598},{"date":"2024-05-20","close":15644.8633},{"date":"2024-05-21","close":15345.9717},{"date":"2024-05-22","close":15166.6357},{"date":"2024-05-23","close":15149.5557},{"date":"2024-05-24","close":15158.0957},{"date":"2024-05-27","close":15192.2559},{"date":"2024-05-28","close":15286.1934},{"date":"2024-05-29","close":15106.8584},{"date":"2024-05-30","close":15141.0176},{"date":"2024-05-31","close":15106.8584},{"date":"2024-06-03","close":15141.0176},{"date":"2024-06-04","close":15021.46},{"date":"2024-06-05","close":15029.999},{"date":"2024-06-07","close":15098.3184},{"date":"2024-06-10","close":15149.5557},{"date":"2024-06-11","close":15106.8584},{"date":"2024-06-12","close":15115.3984},{"date":"2024-06-13","close":15149.5557},{"date":"2024-06-14","close":15192.2559},{"date":"2024-06-17","close":15294.7314},{"date":"2024-06-18","close":15320.3516},{"date":"2024-06-19","close":15294.7314},{"date":"2024-06-20","close":15388.6699},{"date":"2024-06-21","close":15380.1299},{"date":"2024-06-24","close":15439.9092},{"date":"2024-06-25","close":15414.29},{"date":"2024-06-26","close":15337.4316},{"date":"2024-06-27","close":15038.7646},{"date":"2024-06-28","close":15038.7646},{"date":"2024-07-01","close":14959.7061},{"date":"2024-07-02","close":14652.2549},{"date":"2024-07-03","close":14608.333},{"date":"2024-07-04","close":14740.0977},{"date":"2024-07-05","close":14792.8037},{"date":"2024-07-08","close":14819.1562},{"date":"2024-07-09","close":14836.7256},{"date":"2024-07-10","close":14845.5088},{"date":"2024-07-11","close":14845.5088},{"date":"2024-07-12","close":14845.5088},{"date":"2024-07-15","close":14731.3135},{"date":"2024-07-16","close":14810.3721},{"date":"2024-07-17","close":14775.2354},{"date":"2024-07-18","close":14766.4502},{"date":"2024-07-19","close":14740.0977},{"date":"2024-07-22","close":14696.1758},{"date":"2024-07-23","close":14625.9014},{"date":"2024-07-24","close":14573.1963},{"date":"2024-07-25","close":14415.0781},{"date":"2024-07-26","close":14467.7832},{"date":"2024-07-29","close":14625.9014},{"date":"2024-07-30","close":14485.3525},{"date":"2024-07-31","close":14520.4902},{"date":"2024-08-01","close":14617.1172},{"date":"2024-08-02","close":14336.0186},{"date":"2024-08-05","close":13747.4678},{"date":"2024-08-06","close":14081.2734},{"date":"2024-08-07","close":14265.7441},{"date":"2024-08-08","close":14256.96},{"date":"2024-08-09","close":14204.2529},{"date":"2024-08-12","close":14037.3516},{"date":"2024-08-13","close":14037.3516},{"date":"2024-08-14","close":14090.0576},{"date":"2024-08-16","close":14028.5674},{"date":"2024-08-19","close":13879.2334},{"date":"2024-08-20","close":13949.5078},{"date":"2024-08-21","close":13896.8027},{"date":"2024-08-22","close":13791.3906},{"date":"2024-08-23","close":13791.3906},{"date":"2024-08-26","close":13800.1748},{"date":"2024-08-27","close":13844.0967},{"date":"2024-08-28","close":13729.9004},{"date":"2024-08-29","close":13624.4883},{"date":"2024-08-30","close":13668.4102},{"date":"2024-09-02","close":13685.9785},{"date":"2024-09-03","close":13712.332},{"date":"2024-09-04","close":13527.8604},{"date":"2024-09-05","close":13483.9395},{"date":"2024-09-06","close":13308.2529},{"date":"2024-09-09","close":13176.4883},{"date":"2024-09-10","close":13132.5664},{"date":"2024-09-11","close":13167.7031},{"date":"2024-09-12","close":13317.0371},{"date":"2024-09-13","close":13729.9004},{"date":"2024-09-19","close":13756.2529},{"date":"2024-09-20","close":13808.96},{"date":"2024-09-23","close":13738.6855},{"date":"2024-09-24","close":14107.626},{"date":"2024-09-25","close":14090.0576},{"date":"2024-09-26","close":14098.8428},{"date":"2024-09-27","close":14274.5293},{"date":"2024-09-30","close":14072.4893},{"date":"2024-10-02","close":14028.5674},{"date":"2024-10-04","close":13975.8604},{"date":"2024-10-07","close":13923.1553},{"date":"2024-10-08","close":13905.5869},{"date":"2024-10-10","close":13852.8809},{"date":"2024-10-11","close":13835.3125},{"date":"2024-10-14","close":13835.3125},{"date":"2024-10-15","close":13852.8809},{"date":"2024-10-16","close":13852.8809},{"date":"2024-10-17","close":13905.5869},{"date":"2024-10-18","close":14037.3516},{"date":"2024-10-21","close":13870.4502},{"date":"2024-10-22","close":13791.3906},{"date":"2024-10-23","close":13791.3906},{"date":"2024-10-24","close":13800.1748},{"date":"2024-10-25","close":13852.8809},{"date":"2024-10-28","close":13852.8809},{"date":"2024-10-29","close":13844.0967},{"date":"2024-10-30","close":13861.665},{"date":"2024-10-31","close":13958.293},{"date":"2024-11-01","close":13905.5869},{"date":"2024-11-04","close":13896.8027},{"date":"2024-11-05","close":13870.4502},{"date":"2024-11-06","close":13782.6064},{"date":"2024-11-07","close":13782.6064},{"date":"2024-11-08","close":13773.8223},{"date":"2024-11-11","close":13492.7227},{"date":"2024-11-12","close":13343.3896},{"date":"2024-11-13","close":13325.8213},{"date":"2024-11-14","close":13202.8408},{"date":"2024-11-15","close":13431.2334},{"date":"2024-11-18","close":13317.0371},{"date":"2024-11-19","close":13264.3301},{"date":"2024-11-20","close":13325.8213},{"date":"2024-11-21","close":13431.2334},{"date":"2024-11-22","close":13536.6455},{"date":"2024-11-25","close":13668.4102},{"date":"2024-11-26","close":13765.0381},{"date":"2024-11-27","close":13773.8223},{"date":"2024-11-28","close":13782.6064},{"date":"2024-11-29","close":13694.7627},{"date":"2024-12-02","close":13589.3516},{"date":"2024-12-03","close":13545.4297},{"date":"2024-12-04","close":13431.2334},{"date":"2024-12-05","close":13413.665},{"date":"2024-12-06","close":13176.4883},{"date":"2024-12-09","close":12912.958},{"date":"2024-12-10","close":13352.1748},{"date":"2024-12-11","close":13475.1553},{"date":"2024-12-12","close":13492.7227},{"date":"2024-12-13","close":13562.998},{"date":"2024-12-16","close":13589.3516},{"date":"2024-12-17","close":13475.1553},{"date":"2024-12-18","close":13475.1553},{"date":"2024-12-19","close":13369.7432},{"date":"2024-12-20","close":13158.9199},{"date":"2024-12-23","close":13308.2529},{"date":"2024-12-24","close":13317.0371},{"date":"2024-12-26","close":13308.2529},{"date":"2024-12-27","close":12992.0176},{"date":"2024-12-30","close":12825.1152},{"date":"2025-01-02","close":12912.958},{"date":"2025-01-03","close":12965.6641},{"date":"2025-01-06","close":13000.8018},{"date":"2025-01-07","close":12974.4482},{"date":"2025-01-08","close":12992.0176},{"date":"2025-01-09","close":12965.6641},{"date":"2025-01-10","close":12965.6641},{"date":"2025-01-13","close":12983.2324},{"date":"2025-01-14","close":13053.5078},{"date":"2025-01-15","close":13018.3701},{"date":"2025-01-16","close":13009.585},{"date":"2025-01-17","close":12921.7422},{"date":"2025-01-20","close":12912.958},{"date":"2025-01-21","close":12833.8994},{"date":"2025-01-22","close":12842.6826},{"date":"2025-01-23","close":12737.2715},{"date":"2025-01-24","close":12666.9971},{"date":"2025-01-31","close":12552.7998},{"date":"2025-02-03","close":12166.29},{"date":"2025-02-04","close":12289.2715},{"date":"2025-02-05","close":12473.7422},{"date":"2025-02-06","close":12649.4287},{"date":"2025-02-07","close":12737.2715},{"date":"2025-02-10","close":12851.4678},{"date":"2025-02-11","close":12789.9775},{"date":"2025-02-12","close":12992.0176},{"date":"2025-02-13","close":13000.8018},{"date":"2025-02-14","close":12886.6045},{"date":"2025-02-17","close":12948.0957},{"date":"2025-02-18","close":13053.5078},{"date":"2025-02-19","close":13097.4297},{"date":"2025-02-20","close":13114.9971},{"date":"2025-02-21","close":13114.9971},{"date":"2025-02-24","close":13088.6445},{"date":"2025-02-25","close":13141.3506},{"date":"2025-02-26","close":13273.1152},{"date":"2025-02-27","close":13273.1152},{"date":"2025-02-28","close":13211.625},{"date":"2025-03-04","close":13211.625},{"date":"2025-03-05","close":13317.0371},{"date":"2025-03-06","close":13562.998},{"date":"2025-03-07","close":13519.0762},{"date":"2025-03-10","close":13387.3125},{"date":"2025-03-11","close":13325.8213},{"date":"2025-03-12","close":13360.959},{"date":"2025-03-13","close":13378.5273},{"date":"2025-03-14","close":13387.3125},{"date":"2025-03-17","close":13396.0957},{"date":"2025-03-18","close":13387.3125},{"date":"2025-03-19","close":13440.0176},{"date":"2025-03-20","close":13448.8018},{"date":"2025-03-21","close":13448.8018},{"date":"2025-03-24","close":13422.4482},{"date":"2025-03-25","close":13360.959},{"date":"2025-03-26","close":13466.3701},{"date":"2025-03-27","close":13483.9395},{"date":"2025-03-28","close":13501.5078},{"date":"2025-03-31","close":12853.21},{"date":"2025-04-01","close":12965.958},{"date":"2025-04-02","close":12975.3525},{"date":"2025-04-03","close":12853.21},{"date":"2025-04-04","close":13012.9355},{"date":"2025-04-07","close":12467.9902},{"date":"2025-04-08","close":12524.3633},{"date":"2025-04-09","close":12364.6377},{"date":"2025-04-10","close":12965.958},{"date":"2025-04-11","close":12843.8145},{"date":"2025-04-14","close":12928.375},{"date":"2025-04-15","close":12900.1885},{"date":"2025-04-16","close":12890.792},{"date":"2025-04-17","close":12965.958},{"date":"2025-04-18","close":13163.2656},{"date":"2025-04-21","close":13247.8262},{"date":"2025-04-22","close":13238.4307},{"date":"2025-04-23","close":13238.4307},{"date":"2025-04-24","close":13266.6172},{"date":"2025-04-25","close":13304.2002},{"date":"2025-04-28","close":13332.3867},{"date":"2025-04-29","close":13369.9697},{"date":"2025-04-30","close":13482.7168},{"date":"2025-05-02","close":13520.2988},{"date":"2025-05-07","close":13539.0908},{"date":"2025-05-08","close":13576.6729},{"date":"2025-05-09","close":13548.4854},{"date":"2025-05-12","close":13614.2549},{"date":"2025-05-13","close":13623.6514},{"date":"2025-05-14","close":13595.4639},{"date":"2025-05-15","close":13341.7832},{"date":"2025-05-16","close":13313.5957},{"date":"2025-05-19","close":13229.0342},{"date":"2025-05-20","close":13229.0342},{"date":"2025-05-21","close":13294.8037},{"date":"2025-05-22","close":13247.8262},{"date":"2025-05-23","close":13191.4531},{"date":"2025-05-26","close":13210.2432},{"date":"2025-05-27","close":13200.8477},{"date":"2025-05-28","close":13276.0127},{"date":"2025-05-29","close":13341.7832},{"date":"2025-05-30","close":13341.7832},{"date":"2025-06-02","close":13407.5518},{"date":"2025-06-04","close":13435.7383},{"date":"2025-06-05","close":13398.1562},{"date":"2025-06-09","close":13388.7607},{"date":"2025-06-10","close":13426.3438},{"date":"2025-06-11","close":13416.9473},{"date":"2025-06-12","close":13454.5303},{"date":"2025-06-13","close":13379.3643},{"date":"2025-06-16","close":13557.8818},{"date":"2025-06-17","close":13557.8818},{"date":"2025-06-18","close":13614.2549},{"date":"2025-06-19","close":13623.6514},{"date":"2025-06-20","close":13811.5635},{"date":"2025-06-23","close":13773.9814},{"date":"2025-06-24","close":13745.7949},{"date":"2025-06-25","close":13717.6074},{"date":"2025-06-26","close":13576.6729},{"date":"2025-06-27","close":13703.1934},{"date":"2025-06-30","close":13673.9961},{"date":"2025-07-01","close":13625.334},{"date":"2025-07-02","close":13625.334},{"date":"2025-07-03","close":13596.1377},{"date":"2025-07-04","close":13498.8135},{"date":"2025-07-07","close":13440.4189},{"date":"2025-07-08","close":13333.3633},{"date":"2025-07-09","close":13537.7432},{"date":"2025-07-10","close":13654.5312},{"date":"2025-07-11","close":13683.7285},{"date":"2025-07-14","close":13800.5176},{"date":"2025-07-15","close":13732.3906},{"date":"2025-07-16","close":13615.6016},{"date":"2025-07-17","close":13644.7988},{"date":"2025-07-18","close":13537.7432},{"date":"2025-07-21","close":13537.7432},{"date":"2025-07-22","close":13508.5459},{"date":"2025-07-23","close":13498.8135},{"date":"2025-07-24","close":13479.3486},{"date":"2025-07-25","close":13469.6162},{"date":"2025-07-28","close":13323.6309},{"date":"2025-07-29","close":13313.8984},{"date":"2025-07-30","close":13362.5605},{"date":"2025-07-31","close":13469.6162},{"date":"2025-08-01","close":13304.166},{"date":"2025-08-04","close":13352.8281},{"date":"2025-08-05","close":13430.6865},{"date":"2025-08-06","close":13489.0811},{"date":"2025-08-07","close":13518.2783},{"date":"2025-08-08","close":13547.4756},{"date":"2025-08-11","close":13498.8135},{"date":"2025-08-12","close":13469.6162},{"date":"2025-08-13","close":13411.2217},{"date":"2025-08-14","close":13391.7568},{"date":"2025-08-18","close":13226.3066},{"date":"2025-08-19","close":13138.7148},{"date":"2025-08-20","close":13090.0537},{"date":"2025-08-21","close":12914.8701},{"date":"2025-08-22","close":12866.209},{"date":"2025-08-25","close":12691.0254},{"date":"2025-08-26","close":12739.6875},{"date":"2025-08-27","close":12700.7578},{"date":"2025-08-28","close":12583.9697},{"date":"2025-08-29","close":12661.8281},{"date":"2025-09-01","close":11906.9414},{"date":"2025-09-02","close":12574.2373},{"date":"2025-09-03","close":12467.1807},{"date":"2025-09-04","close":12437.9834},{"date":"2025-09-05","close":12428.251},{"date":"2025-09-08","close":12428.251},{"date":"2025-09-09","close":12486.6455},{"date":"2025-09-10","close":12554.7725},{"date":"2025-09-11","close":12545.04},{"date":"2025-09-12","close":12593.7021},{"date":"2025-09-15","close":12564.5049},{"date":"2025-09-16","close":12554.7725},{"date":"2025-09-17","close":12671.5605},{"date":"2025-09-18","close":12642.3643},{"date":"2025-09-19","close":12960.0},{"date":"2025-09-22","close":12535.3076},{"date":"2025-09-23","close":12545.04},{"date":"2025-09-24","close":12506.1104},{"date":"2025-09-25","close":12613.167},{"date":"2025-09-26","close":12545.04},{"date":"2025-09-29","close":12545.04},{"date":"2025-09-30","close":12515.8428},{"date":"2025-10-01","close":12506.1104},{"date":"2025-10-02","close":12457.4482},{"date":"2025-10-10","close":12389.3223},{"date":"2025-10-13","close":12360.125},{"date":"2025-10-14","close":12340.6602},{"date":"2025-10-15","close":12467.1807},{"date":"2025-10-16","close":12408.7871},{"date":"2025-10-17","close":12360.125},{"date":"2025-10-20","close":12428.251},{"date":"2025-10-21","close":12428.251},{"date":"2025-10-22","close":12486.6455},{"date":"2025-10-23","close":12457.4482},{"date":"2025-10-24","close":12447.7158},{"date":"2025-10-27","close":12389.3223},{"date":"2025-10-28","close":12506.1104},{"date":"2025-10-29","close":12545.04},{"date":"2025-10-30","close":12428.251},{"date":"2025-10-31","close":12476.9131},{"date":"2025-11-03","close":12418.5195},{"date":"2025-11-04","close":12408.7871},{"date":"2025-11-05","close":12253.0684},{"date":"2025-11-06","close":12175.21},{"date":"2025-11-07","close":12136.2803},{"date":"2025-11-10","close":12165.4775},{"date":"2025-11-11","close":12116.8154},{"date":"2025-11-12","close":12214.1387},{"date":"2025-11-13","close":12301.7305},{"date":"2025-11-14","close":12311.4629},{"date":"2025-11-17","close":12233.6035},{"date":"2025-11-18","close":11970.8291},{"date":"2025-11-19","close":11980.5615},{"date":"2025-11-20","close":12116.8154},{"date":"2025-11-21","close":12038.9561},{"date":"2025-11-24","close":12146.0127},{"date":"2025-11-25","close":12126.5479},{"date":"2025-11-26","close":12194.6738},{"date":"2025-11-27","close":12253.0684},{"date":"2025-11-28","close":12379.5898},{"date":"2025-12-01","close":12437.9834},{"date":"2025-12-02","close":12447.7158},{"date":"2025-12-03","close":12486.6455},{"date":"2025-12-04","close":12467.1807},{"date":"2025-12-05","close":12467.1807},{"date":"2025-12-08","close":12379.5898},{"date":"2025-12-09","close":12389.3223},{"date":"2025-12-10","close":12369.8574},{"date":"2025-12-11","close":12418.5195},{"date":"2025-12-12","close":12535.3076},{"date":"2025-12-15","close":12564.5049},{"date":"2025-12-16","close":12506.1104},{"date":"2025-12-17","close":12554.7725},{"date":"2025-12-18","close":12574.2373},{"date":"2025-12-19","close":12632.6318},{"date":"2025-12-22","close":12574.2373},{"date":"2025-12-23","close":12467.1807},{"date":"2025-12-24","close":12447.7158},{"date":"2025-12-26","close":12437.9834},{"date":"2025-12-29","close":12194.6738},{"date":"2025-12-30","close":12126.5479},{"date":"2026-01-02","close":11902.7031},{"date":"2026-01-05","close":11795.6465},{"date":"2026-01-06","close":11737.252},{"date":"2026-01-07","close":11620.4639},{"date":"2026-01-08","close":11639.9287},{"date":"2026-01-09","close":11620.4639},{"date":"2026-01-12","close":11503.6748},{"date":"2026-01-13","close":11153.3096},{"date":"2026-01-14","close":10997.5918},{"date":"2026-01-15","close":11289.5625},{"date":"2026-01-16","close":11309.0273},{"date":"2026-01-19","close":11201.9717},{"date":"2026-01-20","close":11386.8867},{"date":"2026-01-21","close":11250.6328},{"date":"2026-01-22","close":10841.1973},{"date":"2026-01-23","close":11052.5088},{"date":"2026-01-26","close":11107.6338},{"date":"2026-01-27","close":11098.4463},{"date":"2026-01-28","close":10988.1963},{"date":"2026-01-29","close":11171.9453},{"date":"2026-01-30","close":12155.7451},{"date":"2026-02-02","close":11883.2383},{"date":"2026-02-03","close":11873.5059},{"date":"2026-02-04","close":11854.041},{"date":"2026-02-05","close":10773.7461},{"date":"2026-02-06","close":10579.0986},{"date":"2026-02-09","close":10608.2959},{"date":"2026-02-10","close":10588.8311},{"date":"2026-02-11","close":10647.2256},{"date":"2026-02-12","close":10569.3662},{"date":"2026-02-13","close":10452.5781},{"date":"2026-02-19","close":10287.1279},{"date":"2026-02-20","close":10335.7891},{"date":"2026-02-23","close":10501.2402},{"date":"2026-02-24","close":10910.0},{"date":"2026-02-25","close":11231.1689},{"date":"2026-02-26","close":11523.1396},{"date":"2026-02-27","close":11367.4219},{"date":"2026-03-03","close":11124.1123},{"date":"2026-03-04","close":10520.7051},{"date":"2026-03-05","close":10997.5918},{"date":"2026-03-06","close":11133.8447},{"date":"2026-03-09","close":10929.4648},{"date":"2026-03-10","close":10978.127},{"date":"2026-03-11","close":11133.8447},{"date":"2026-03-12","close":11124.1123},{"date":"2026-03-13","close":11279.8301},{"date":"2026-03-16","close":11046.2529},{"date":"2026-03-17","close":11094.915},{"date":"2026-03-18","close":11094.915},{"date":"2026-03-19","close":11017.0557},{"date":"2026-03-20","close":11085.1826},{"date":"2026-03-23","close":10335.8877},{"date":"2026-03-24","close":10308.3252},{"date":"2026-03-25","close":10326.6992},{"date":"2026-03-26","close":10409.3867},{"date":"2026-03-27","close":10427.7627},{"date":"2026-03-30","close":10299.1367},{"date":"2026-03-31","close":10100.8955},{"date":"2026-04-01","close":10195.2969},{"date":"2026-04-02","close":9912.0938},{"date":"2026-04-03","close":10560.0},{"date":"2026-04-06","close":9817.6934},{"date":"2026-04-07","close":9723.292},{"date":"2026-04-08","close":9817.6934},{"date":"2026-04-09","close":9770.4922},{"date":"2026-04-10","close":9921.5342},{"date":"2026-04-13","close":9930.9736},{"date":"2026-04-14","close":9836.5732},{"date":"2026-04-15","close":9893.2139},{"date":"2026-04-16","close":10082.0156},{"date":"2026-04-17","close":10138.6562},{"date":"2026-04-20","close":10270.8174},{"date":"2026-04-21","close":10195.2969},{"date":"2026-04-22","close":10119.7764},{"date":"2026-04-23","close":10082.0156},{"date":"2026-04-24","close":10204.7363},{"date":"2026-04-27","close":10157.5361},{"date":"2026-04-28","close":10214.1768},{"date":"2026-04-29","close":10289.6973},{"date":"2026-04-30","close":10516.2598},{"date":"2026-05-04","close":10195.2969},{"date":"2026-05-06","close":9874.334},{"date":"2026-05-07","close":9893.2139},{"date":"2026-05-08","close":9827.1328},{"date":"2026-05-11","close":9543.9307},{"date":"2026-05-12","close":9440.0898},{"date":"2026-05-13","close":9430.6494},{"date":"2026-05-14","close":9647.7715},{"date":"2026-05-15","close":9997.0547},{"date":"2026-05-18","close":9855.4531},{"date":"2026-05-19","close":9581.6904},{"date":"2026-05-20","close":9449.5293},{"date":"2026-05-21","close":9241.8477},{"date":"2026-05-22","close":9345.6885},{"date":"2026-05-26","close":9090.8066},{"date":"2026-05-27","close":8694.3223},{"date":"2026-05-28","close":8628.2422},{"date":"2026-05-29","close":8684.8818},{"date":"2026-06-01","close":8637.6816},{"date":"2026-06-02","close":8505.5205},{"date":"2026-06-04","close":8486.6406},{"date":"2026-06-05","close":8486.6406},{"date":"2026-06-08","close":8477.2002},{"date":"2026-06-09","close":8722.6426},{"date":"2026-06-10","close":8590.4814},{"date":"2026-06-11","close":8666.002},{"date":"2026-06-12","close":8911.4443},{"date":"2026-06-15","close":8911.4443},{"date":"2026-06-16","close":8977.5254},{"date":"2026-06-17","close":9005.8457},{"date":"2026-06-18","close":8996.4053},{"date":"2026-06-19","close":8807.6035},{"date":"2026-06-22","close":8854.8037},{"date":"2026-06-23","close":8741.5225},{"date":"2026-06-24","close":8486.6406},{"date":"2026-06-25","close":8467.7598},{"date":"2026-06-26","close":8430.0},{"date":"2026-06-29","close":8830.0},{"date":"2026-06-30","close":8770.0},{"date":"2026-07-01","close":8820.0},{"date":"2026-07-02","close":8530.0},{"date":"2026-07-03","close":8550.0},{"date":"2026-07-06","close":8600.0},{"date":"2026-07-07","close":8590.0},{"date":"2026-07-08","close":8410.0},{"date":"2026-07-09","close":8320.0},{"date":"2026-07-10","close":8430.0},{"date":"2026-07-13","close":8150.0},{"date":"2026-07-14","close":8300.0},{"date":"2026-07-15","close":8460.0},{"date":"2026-07-16","close":8470.0},{"date":"2026-07-20","close":8400.0},{"date":"2026-07-21","close":8500.0},{"date":"2026-07-22","close":8400.0},{"date":"2026-07-23","close":8570.0},{"date":"2026-07-24","close":8600.0},{"date":"2026-07-27","close":8760.0},{"date":"2026-07-28","close":8400.0},{"date":"2026-07-29","close":8260.0},{"date":"2026-07-30","close":8300.0},{"date":"2026-07-31","close":8300.0},{"date":"2026-08-03","close":8140.0},{"date":"2026-08-04","close":8520.0},{"date":"2026-08-05","close":8470.0},{"date":"2026-08-06","close":8370.0},{"date":"2026-08-07","close":8500.0},{"date":"2026-08-10","close":8570.0},{"date":"2026-08-11","close":8720.0},{"date":"2026-08-12","close":8850.0},{"date":"2026-08-13","close":8530.0},{"date":"2026-08-14","close":8650.0},{"date":"2026-08-18","close":8500.0},{"date":"2026-08-19","close":8500.0},{"date":"2026-08-20","close":8470.0},{"date":"2026-08-21","close":8380.0},{"date":"2026-08-24","close":8420.0},{"date":"2026-08-25","close":8750.0},{"date":"2026-08-26","close":8520.0},{"date":"2026-08-27","close":8670.0},{"date":"2026-08-28","close":8500.0},{"date":"2026-08-31","close":8530.0},{"date":"2026-09-01","close":8690.0},{"date":"2026-09-02","close":8600.0},{"date":"2026-09-03","close":8820.0},{"date":"2026-09-04","close":8650.0},{"date":"2026-09-07","close":8610.0},{"date":"2026-09-08","close":8520.0},{"date":"2026-09-09","close":8500.0},{"date":"2026-09-10","close":8590.0},{"date":"2026-09-11","close":8580.0},{"date":"2026-09-14","close":8680.0},{"date":"2026-09-15","close":8790.0},{"date":"2026-09-16","close":8650.0},{"date":"2026-09-17","close":8580.0},{"date":"2026-09-18","close":8640.0},{"date":"2026-09-21","close":8520.0},{"date":"2026-09-22","close":8550.0},{"date":"2026-09-23","close":8530.0},{"date":"2026-09-28","close":8470.0},{"date":"2026-09-29","close":8410.0},{"date":"2026-09-30","close":8490.0},{"date":"2026-10-01","close":8440.0},{"date":"2026-10-02","close":8530.0},{"date":"2026-10-06","close":8460.0},{"date":"2026-10-07","close":8470.0},{"date":"2026-10-08","close":8450.0},{"date":"2026-10-12","close":8360.0},{"date":"2026-10-13","close":8530.0},{"date":"2026-10-14","close":8520.0},{"date":"2026-10-15","close":8200.0},{"date":"2026-10-16","close":8280.0},{"date":"2026-10-19","close":8610.0},{"date":"2026-10-20","close":8400.0},{"date":"2026-10-21","close":8400.0},{"date":"2026-10-22","close":8460.0},{"date":"2026-10-23","close":8330.0}],"chart_data":[{"date":"2024-10-23","open":13809,"high":13827,"low":13704,"close":13791,"volume":13961,"rsi_14":29.49,"sma_20":15871.5,"sma_60":15862.33,"sma_120":16808.67},{"date":"2024-10-24","open":13721,"high":13827,"low":13704,"close":13800,"volume":9241,"rsi_14":32.43,"sma_20":15875.0,"sma_60":15846.67,"sma_120":16780.67},{"date":"2024-10-25","open":13791,"high":13879,"low":13721,"close":13853,"volume":10077,"rsi_14":40.54,"sma_20":15860.5,"sma_60":15833.0,"sma_120":16752.67},{"date":"2024-10-28","open":13862,"high":13862,"low":13721,"close":13853,"volume":5528,"rsi_14":44.12,"sma_20":15847.0,"sma_60":15822.33,"sma_120":16723.92},{"date":"2024-10-29","open":13783,"high":13844,"low":13721,"close":13844,"volume":6602,"rsi_14":44.78,"sma_20":15832.5,"sma_60":15810.5,"sma_120":16698.5},{"date":"2024-10-30","open":13844,"high":13985,"low":13765,"close":13862,"volume":12016,"rsi_14":50.79,"sma_20":15809.0,"sma_60":15796.0,"sma_120":16671.67},{"date":"2024-10-31","open":13783,"high":13958,"low":13783,"close":13958,"volume":11881,"rsi_14":59.72,"sma_20":15802.5,"sma_60":15786.0,"sma_120":16646.67},{"date":"2024-11-01","open":13958,"high":13958,"low":13827,"close":13906,"volume":6425,"rsi_14":55.13,"sma_20":15795.5,"sma_60":15774.33,"sma_120":16621.67},{"date":"2024-11-04","open":13914,"high":13914,"low":13827,"close":13897,"volume":7511,"rsi_14":53.25,"sma_20":15791.0,"sma_60":15760.67,"sma_120":16596.17},{"date":"2024-11-05","open":13800,"high":13897,"low":13791,"close":13870,"volume":14877,"rsi_14":51.25,"sma_20":15788.0,"sma_60":15751.83,"sma_120":16573.25},{"date":"2024-11-06","open":13897,"high":13897,"low":13747,"close":13783,"volume":25185,"rsi_14":41.67,"sma_20":15781.0,"sma_60":15752.5,"sma_120":16552.0},{"date":"2024-11-07","open":13783,"high":13818,"low":13695,"close":13783,"volume":12000,"rsi_14":28.99,"sma_20":15777.0,"sma_60":15746.83,"sma_120":16531.17},{"date":"2024-11-08","open":13783,"high":13888,"low":13774,"close":13774,"volume":13445,"rsi_14":39.22,"sma_20":15773.5,"sma_60":15737.5,"sma_120":16508.58},{"date":"2024-11-11","open":13853,"high":13853,"low":13493,"close":13493,"volume":46348,"rsi_14":27.03,"sma_20":15754.0,"sma_60":15723.0,"sma_120":16483.08},{"date":"2024-11-12","open":13502,"high":13554,"low":13326,"close":13343,"volume":21109,"rsi_14":21.98,"sma_20":15725.0,"sma_60":15706.67,"sma_120":16456.67},{"date":"2024-11-13","open":13335,"high":13405,"low":13299,"close":13326,"volume":15076,"rsi_14":20.65,"sma_20":15695.0,"sma_60":15693.17,"sma_120":16429.58},{"date":"2024-11-14","open":13317,"high":13414,"low":13089,"close":13203,"volume":55406,"rsi_14":13.0,"sma_20":15655.0,"sma_60":15677.33,"sma_120":16402.17},{"date":"2024-11-15","open":13203,"high":13431,"low":13045,"close":13431,"volume":41071,"rsi_14":30.95,"sma_20":15620.5,"sma_60":15664.83,"sma_120":16379.83},{"date":"2024-11-18","open":13352,"high":13414,"low":13229,"close":13317,"volume":21554,"rsi_14":28.26,"sma_20":15589.0,"sma_60":15651.33,"sma_120":16358.17},{"date":"2024-11-19","open":13317,"high":13317,"low":13176,"close":13264,"volume":22765,"rsi_14":26.06,"sma_20":15559.0,"sma_60":15639.67,"sma_120":16336.17},{"date":"2024-11-20","open":13308,"high":13326,"low":13185,"close":13326,"volume":11879,"rsi_14":23.91,"sma_20":15532.5,"sma_60":15627.83,"sma_120":16314.67},{"date":"2024-11-21","open":13326,"high":13458,"low":13308,"close":13431,"volume":15440,"rsi_14":31.25,"sma_20":15511.5,"sma_60":15619.0,"sma_120":16293.83},{"date":"2024-11-22","open":13466,"high":13572,"low":13431,"close":13537,"volume":10679,"rsi_14":36.77,"sma_20":15493.5,"sma_60":15614.17,"sma_120":16273.08},{"date":"2024-11-25","open":13563,"high":13677,"low":13537,"close":13668,"volume":20934,"rsi_14":43.11,"sma_20":15483.0,"sma_60":15611.83,"sma_120":16255.33},{"date":"2024-11-26","open":13668,"high":13774,"low":13616,"close":13765,"volume":17750,"rsi_14":49.4,"sma_20":15478.5,"sma_60":15611.17,"sma_120":16238.17},{"date":"2024-11-27","open":13783,"high":13827,"low":13598,"close":13774,"volume":32482,"rsi_14":49.7,"sma_20":15473.5,"sma_60":15609.83,"sma_120":16221.42},{"date":"2024-11-28","open":13791,"high":13809,"low":13677,"close":13783,"volume":14548,"rsi_14":50.3,"sma_20":15463.5,"sma_60":15610.83,"sma_120":16204.42},{"date":"2024-11-29","open":13756,"high":13791,"low":13616,"close":13695,"volume":18029,"rsi_14":57.82,"sma_20":15451.5,"sma_60":15612.17,"sma_120":16187.75},{"date":"2024-12-02","open":13651,"high":13704,"low":13581,"close":13589,"volume":19683,"rsi_14":59.86,"sma_20":15434.0,"sma_60":15610.67,"sma_120":16170.0},{"date":"2024-12-03","open":13581,"high":13642,"low":13510,"close":13545,"volume":18137,"rsi_14":58.62,"sma_20":15415.5,"sma_60":15608.0,"sma_120":16151.17},{"date":"2024-12-04","open":13291,"high":13589,"low":13291,"close":13431,"volume":28620,"rsi_14":59.03,"sma_20":15395.5,"sma_60":15602.67,"sma_120":16130.75},{"date":"2024-12-05","open":13431,"high":13431,"low":13308,"close":13414,"volume":19971,"rsi_14":49.17,"sma_20":15374.5,"sma_60":15600.5,"sma_120":16110.58},{"date":"2024-12-06","open":13352,"high":13379,"low":12957,"close":13176,"volume":44345,"rsi_14":44.03,"sma_20":15340.5,"sma_60":15594.67,"sma_120":16088.08},{"date":"2024-12-09","open":12974,"high":13159,"low":12737,"close":12913,"volume":51820,"rsi_14":37.34,"sma_20":15307.5,"sma_60":15587.17,"sma_120":16062.75},{"date":"2024-12-10","open":12746,"high":13502,"low":12746,"close":13352,"volume":22671,"rsi_14":50.75,"sma_20":15308.0,"sma_60":15590.5,"sma_120":16041.17},{"date":"2024-12-11","open":13335,"high":13484,"low":13273,"close":13475,"volume":12349,"rsi_14":51.23,"sma_20":15316.5,"sma_60":15597.0,"sma_120":16019.75},{"date":"2024-12-12","open":13414,"high":13510,"low":13396,"close":13493,"volume":14146,"rsi_14":48.7,"sma_20":15333.0,"sma_60":15603.17,"sma_120":15998.25},{"date":"2024-12-13","open":13484,"high":13563,"low":13440,"close":13563,"volume":19555,"rsi_14":46.77,"sma_20":15340.5,"sma_60":15607.83,"sma_120":15977.67},{"date":"2024-12-16","open":13563,"high":13598,"low":13493,"close":13589,"volume":19307,"rsi_14":44.38,"sma_20":15356.0,"sma_60":15605.17,"sma_120":15956.42},{"date":"2024-12-17","open":13589,"high":13589,"low":13440,"close":13475,"volume":21472,"rsi_14":41.05,"sma_20":15368.0,"sma_60":15599.83,"sma_120":15934.17},{"date":"2024-12-18","open":13405,"high":13475,"low":13335,"close":13475,"volume":32895,"rsi_14":40.74,"sma_20":15376.5,"sma_60":15593.5,"sma_120":15911.33},{"date":"2024-12-19","open":13466,"high":13466,"low":13291,"close":13370,"volume":22012,"rsi_14":40.31,"sma_20":15373.0,"sma_60":15586.5,"sma_120":15887.75},{"date":"2024-12-20","open":13370,"high":13370,"low":13010,"close":13159,"volume":44942,"rsi_14":37.93,"sma_20":15351.5,"sma_60":15568.5,"sma_120":15862.92},{"date":"2024-12-23","open":13176,"high":13484,"low":13097,"close":13308,"volume":11970,"rsi_14":43.72,"sma_20":15331.0,"sma_60":15553.67,"sma_120":15846.5},{"date":"2024-12-24","open":13308,"high":13352,"low":13229,"close":13317,"volume":22569,"rsi_14":46.8,"sma_20":15305.5,"sma_60":15538.83,"sma_120":15830.17},{"date":"2024-12-26","open":13291,"high":13352,"low":13229,"close":13308,"volume":40329,"rsi_14":47.03,"sma_20":15279.0,"sma_60":15520.5,"sma_120":15814.5},{"date":"2024-12-27","open":13018,"high":13018,"low":12737,"close":12992,"volume":42802,"rsi_14":45.02,"sma_20":15234.0,"sma_60":15500.0,"sma_120":15798.75},{"date":"2024-12-30","open":12887,"high":12974,"low":12755,"close":12825,"volume":23135,"rsi_14":47.5,"sma_20":15184.5,"sma_60":15477.17,"sma_120":15781.83},{"date":"2025-01-02","open":12860,"high":12913,"low":12737,"close":12913,"volume":17027,"rsi_14":34.38,"sma_20":15146.0,"sma_60":15457.0,"sma_120":15764.5},{"date":"2025-01-03","open":12913,"high":12983,"low":12860,"close":12966,"volume":6007,"rsi_14":30.92,"sma_20":15113.0,"sma_60":15438.83,"sma_120":15747.17},{"date":"2025-01-06","open":12922,"high":13071,"low":12843,"close":13001,"volume":12722,"rsi_14":31.82,"sma_20":15088.5,"sma_60":15421.67,"sma_120":15729.92},{"date":"2025-01-07","open":13045,"high":13045,"low":12922,"close":12974,"volume":17526,"rsi_14":27.52,"sma_20":15063.5,"sma_60":15405.0,"sma_120":15712.25},{"date":"2025-01-08","open":12878,"high":13036,"low":12878,"close":12992,"volume":8364,"rsi_14":27.03,"sma_20":15053.0,"sma_60":15389.0,"sma_120":15694.67},{"date":"2025-01-09","open":12939,"high":13018,"low":12913,"close":12966,"volume":11091,"rsi_14":28.99,"sma_20":15056.0,"sma_60":15372.5,"sma_120":15676.83},{"date":"2025-01-10","open":12983,"high":12983,"low":12895,"close":12966,"volume":5346,"rsi_14":28.99,"sma_20":15034.0,"sma_60":15355.67,"sma_120":15659.0},{"date":"2025-01-13","open":13010,"high":13010,"low":12887,"close":12983,"volume":4833,"rsi_14":32.81,"sma_20":15006.0,"sma_60":15339.17,"sma_120":15642.42},{"date":"2025-01-14","open":12983,"high":13054,"low":12913,"close":13054,"volume":6441,"rsi_14":44.64,"sma_20":14981.0,"sma_60":15323.0,"sma_120":15625.75},{"date":"2025-01-15","open":13054,"high":13054,"low":12983,"close":13018,"volume":3897,"rsi_14":33.33,"sma_20":14950.0,"sma_60":15303.67,"sma_120":15609.08},{"date":"2025-01-16","open":13027,"high":13054,"low":12825,"close":13010,"volume":20434,"rsi_14":32.32,"sma_20":14917.0,"sma_60":15287.33,"sma_120":15592.42},{"date":"2025-01-17","open":13010,"high":13010,"low":12781,"close":12922,"volume":18884,"rsi_14":29.63,"sma_20":14885.5,"sma_60":15270.83,"sma_120":15575.17},{"date":"2025-01-20","open":12922,"high":12922,"low":12869,"close":12913,"volume":4358,"rsi_14":43.84,"sma_20":14853.5,"sma_60":15254.17,"sma_120":15558.25},{"date":"2025-01-21","open":12913,"high":12966,"low":12790,"close":12834,"volume":9177,"rsi_14":50.79,"sma_20":14823.0,"sma_60":15235.83,"sma_120":15541.25},{"date":"2025-01-22","open":12834,"high":12878,"low":12799,"close":12843,"volume":5512,"rsi_14":42.59,"sma_20":14805.0,"sma_60":15216.67,"sma_120":15524.83},{"date":"2025-01-23","open":12869,"high":12869,"low":12685,"close":12737,"volume":22770,"rsi_14":28.33,"sma_20":14772.5,"sma_60":15195.5,"sma_120":15508.92},{"date":"2025-01-24","open":12667,"high":12764,"low":12658,"close":12667,"volume":10976,"rsi_14":20.31,"sma_20":14735.5,"sma_60":15173.17,"sma_120":15491.83},{"date":"2025-01-31","open":12658,"high":12720,"low":12430,"close":12553,"volume":30020,"rsi_14":17.57,"sma_20":14692.5,"sma_60":15148.33,"sma_120":15472.17},{"date":"2025-02-03","open":12553,"high":12562,"low":12166,"close":12166,"volume":31203,"rsi_14":9.48,"sma_20":14645.5,"sma_60":15114.33,"sma_120":15450.17},{"date":"2025-02-04","open":12175,"high":12421,"low":12175,"close":12289,"volume":16957,"rsi_14":19.69,"sma_20":14615.0,"sma_60":15083.67,"sma_120":15429.0},{"date":"2025-02-05","open":12298,"high":12474,"low":12298,"close":12474,"volume":12479,"rsi_14":31.08,"sma_20":14590.0,"sma_60":15056.67,"sma_120":15408.67},{"date":"2025-02-06","open":12474,"high":12658,"low":12403,"close":12649,"volume":9100,"rsi_14":38.55,"sma_20":14572.0,"sma_60":15033.5,"sma_120":15392.67},{"date":"2025-02-07","open":12667,"high":12737,"low":12518,"close":12737,"volume":11444,"rsi_14":39.29,"sma_20":14557.0,"sma_60":15013.67,"sma_120":15383.08},{"date":"2025-02-10","open":12685,"high":12851,"low":12518,"close":12851,"volume":30943,"rsi_14":44.63,"sma_20":14550.0,"sma_60":14996.0,"sma_120":15371.42},{"date":"2025-02-11","open":12843,"high":12948,"low":12597,"close":12790,"volume":20567,"rsi_14":43.17,"sma_20":14538.5,"sma_60":14977.33,"sma_120":15357.42},{"date":"2025-02-12","open":12781,"high":13071,"low":12781,"close":12992,"volume":49276,"rsi_14":52.04,"sma_20":14540.0,"sma_60":14967.83,"sma_120":15345.42},{"date":"2025-02-13","open":12974,"high":13018,"low":12834,"close":13001,"volume":18346,"rsi_14":52.55,"sma_20":14542.0,"sma_60":14961.33,"sma_120":15334.0},{"date":"2025-02-14","open":13001,"high":13036,"low":12869,"close":12887,"volume":16403,"rsi_14":51.5,"sma_20":14536.5,"sma_60":14953.0,"sma_120":15323.08},{"date":"2025-02-17","open":12895,"high":12966,"low":12799,"close":12948,"volume":40708,"rsi_14":52.91,"sma_20":14530.5,"sma_60":14948.17,"sma_120":15312.75},{"date":"2025-02-18","open":12966,"high":13097,"low":12957,"close":13054,"volume":30596,"rsi_14":58.74,"sma_20":14532.5,"sma_60":14941.0,"sma_120":15302.92},{"date":"2025-02-19","open":13027,"high":13124,"low":13027,"close":13097,"volume":29199,"rsi_14":62.07,"sma_20":14537.5,"sma_60":14936.83,"sma_120":15294.08},{"date":"2025-02-20","open":13089,"high":13141,"low":13045,"close":13115,"volume":16457,"rsi_14":66.67,"sma_20":14548.5,"sma_60":14934.0,"sma_120":15286.83},{"date":"2025-02-21","open":13080,"high":13124,"low":13045,"close":13115,"volume":20365,"rsi_14":86.49,"sma_20":14560.0,"sma_60":14930.0,"sma_120":15278.92},{"date":"2025-02-24","open":13133,"high":13133,"low":12983,"close":13089,"volume":17878,"rsi_14":83.21,"sma_20":14574.5,"sma_60":14923.5,"sma_120":15271.25},{"date":"2025-02-25","open":13168,"high":13168,"low":13080,"close":13141,"volume":9700,"rsi_14":81.15,"sma_20":14591.5,"sma_60":14916.0,"sma_120":15265.08},{"date":"2025-02-26","open":13159,"high":13335,"low":13124,"close":13273,"volume":16581,"rsi_14":80.34,"sma_20":14622.0,"sma_60":14908.5,"sma_120":15260.17},{"date":"2025-02-27","open":13282,"high":13291,"low":13220,"close":13273,"volume":13991,"rsi_14":78.5,"sma_20":14656.5,"sma_60":14899.17,"sma_120":15255.17},{"date":"2025-02-28","open":13308,"high":13308,"low":13106,"close":13212,"volume":14358,"rsi_14":70.3,"sma_20":14694.0,"sma_60":14888.5,"sma_120":15249.17},{"date":"2025-03-04","open":13212,"high":13229,"low":13089,"close":13212,"volume":17961,"rsi_14":75.53,"sma_20":14753.5,"sma_60":14877.67,"sma_120":15244.25},{"date":"2025-03-05","open":13273,"high":13361,"low":13212,"close":13317,"volume":22577,"rsi_14":72.29,"sma_20":14812.0,"sma_60":14870.5,"sma_120":15241.33},{"date":"2025-03-06","open":13370,"high":13624,"low":13282,"close":13563,"volume":58603,"rsi_14":79.09,"sma_20":14874.0,"sma_60":14870.0,"sma_120":15240.33},{"date":"2025-03-07","open":13589,"high":13589,"low":13422,"close":13519,"volume":20854,"rsi_14":85.29,"sma_20":14923.5,"sma_60":14869.5,"sma_120":15238.75},{"date":"2025-03-10","open":13616,"high":13677,"low":13185,"close":13387,"volume":84226,"rsi_14":72.73,"sma_20":14960.5,"sma_60":14868.67,"sma_120":15235.67},{"date":"2025-03-11","open":13229,"high":13352,"low":13176,"close":13326,"volume":20972,"rsi_14":64.76,"sma_20":14987.5,"sma_60":14867.0,"sma_120":15233.75},{"date":"2025-03-12","open":13387,"high":13396,"low":13299,"close":13361,"volume":14708,"rsi_14":64.42,"sma_20":15020.0,"sma_60":14870.5,"sma_120":15232.58},{"date":"2025-03-13","open":13414,"high":13414,"low":13291,"close":13379,"volume":18178,"rsi_14":64.42,"sma_20":15042.0,"sma_60":14879.33,"sma_120":15233.25},{"date":"2025-03-14","open":13379,"high":13414,"low":13335,"close":13387,"volume":11992,"rsi_14":64.76,"sma_20":15064.0,"sma_60":14880.0,"sma_120":15235.25},{"date":"2025-03-17","open":13396,"high":13668,"low":13343,"close":13396,"volume":55291,"rsi_14":66.99,"sma_20":15093.0,"sma_60":14878.5,"sma_120":15237.75},{"date":"2025-03-18","open":13396,"high":13405,"low":13317,"close":13387,"volume":15576,"rsi_14":64.29,"sma_20":15118.0,"sma_60":14876.5,"sma_120":15239.83},{"date":"2025-03-19","open":13422,"high":13440,"low":13326,"close":13440,"volume":19232,"rsi_14":60.67,"sma_20":15140.0,"sma_60":14874.17,"sma_120":15241.0},{"date":"2025-03-20","open":13475,"high":13475,"low":13396,"close":13449,"volume":20868,"rsi_14":61.11,"sma_20":15160.0,"sma_60":14871.5,"sma_120":15238.33},{"date":"2025-03-21","open":13379,"high":13458,"low":13299,"close":13449,"volume":35321,"rsi_14":66.27,"sma_20":15179.0,"sma_60":14871.0,"sma_120":15235.42},{"date":"2025-03-24","open":13422,"high":13449,"low":13361,"close":13422,"volume":27270,"rsi_14":63.95,"sma_20":15196.5,"sma_60":14870.0,"sma_120":15231.75},{"date":"2025-03-25","open":13361,"high":13422,"low":13317,"close":13361,"volume":29123,"rsi_14":53.09,"sma_20":15212.0,"sma_60":14869.83,"sma_120":15228.17},{"date":"2025-03-26","open":13431,"high":13510,"low":13387,"close":13466,"volume":27827,"rsi_14":41.54,"sma_20":15230.5,"sma_60":14875.67,"sma_120":15222.08},{"date":"2025-03-27","open":13502,"high":13510,"low":13414,"close":13484,"volume":43373,"rsi_14":46.77,"sma_20":15242.5,"sma_60":14879.0,"sma_120":15216.33},{"date":"2025-03-28","open":13440,"high":13502,"low":13370,"close":13502,"volume":93287,"rsi_14":63.27,"sma_20":15255.5,"sma_60":14882.5,"sma_120":15210.67},{"date":"2025-03-31","open":13361,"high":13436,"low":12778,"close":12853,"volume":131971,"rsi_14":14.69,"sma_20":15187.5,"sma_60":14858.0,"sma_120":15189.25},{"date":"2025-04-01","open":12778,"high":13051,"low":12778,"close":12966,"volume":22187,"rsi_14":17.81,"sma_20":15125.5,"sma_60":14841.5,"sma_120":15170.75},{"date":"2025-04-02","open":12966,"high":13144,"low":12881,"close":12975,"volume":18297,"rsi_14":17.43,"sma_20":15058.0,"sma_60":14828.33,"sma_120":15152.75},{"date":"2025-04-03","open":12957,"high":12957,"low":12562,"close":12853,"volume":14124,"rsi_14":16.09,"sma_20":14970.0,"sma_60":14811.33,"sma_120":15134.17},{"date":"2025-04-04","open":12844,"high":13022,"low":12731,"close":13013,"volume":15063,"rsi_14":21.54,"sma_20":14893.0,"sma_60":14796.17,"sma_120":15117.5},{"date":"2025-04-07","open":12966,"high":12966,"low":12459,"close":12468,"volume":33623,"rsi_14":17.49,"sma_20":14794.5,"sma_60":14770.67,"sma_120":15096.17},{"date":"2025-04-08","open":12609,"high":12609,"low":12477,"close":12524,"volume":13634,"rsi_14":17.49,"sma_20":14702.5,"sma_60":14746.67,"sma_120":15075.83},{"date":"2025-04-09","open":12449,"high":12459,"low":12205,"close":12365,"volume":35562,"rsi_14":16.3,"sma_20":14600.0,"sma_60":14719.5,"sma_120":15054.25},{"date":"2025-04-10","open":12449,"high":12985,"low":12449,"close":12966,"volume":23601,"rsi_14":30.29,"sma_20":14528.5,"sma_60":14703.5,"sma_120":15038.0},{"date":"2025-04-11","open":12928,"high":12928,"low":12684,"close":12844,"volume":10477,"rsi_14":29.52,"sma_20":14450.0,"sma_60":14685.33,"sma_120":15020.5},{"date":"2025-04-14","open":12872,"high":12985,"low":12778,"close":12928,"volume":18392,"rsi_14":31.65,"sma_20":14375.5,"sma_60":14668.33,"sma_120":15003.75},{"date":"2025-04-15","open":12928,"high":13022,"low":12844,"close":12900,"volume":30848,"rsi_14":29.27,"sma_20":14300.0,"sma_60":14649.5,"sma_120":14986.25},{"date":"2025-04-16","open":12938,"high":12938,"low":12853,"close":12891,"volume":8337,"rsi_14":28.83,"sma_20":14221.0,"sma_60":14631.17,"sma_120":14967.42},{"date":"2025-04-17","open":12919,"high":13004,"low":12844,"close":12966,"volume":10235,"rsi_14":29.92,"sma_20":14145.5,"sma_60":14614.33,"sma_120":14950.83},{"date":"2025-04-18","open":12966,"high":13191,"low":12947,"close":13163,"volume":21930,"rsi_14":56.79,"sma_20":14080.5,"sma_60":14602.67,"sma_120":14936.75},{"date":"2025-04-21","open":13191,"high":13304,"low":13163,"close":13248,"volume":10737,"rsi_14":56.25,"sma_20":14021.5,"sma_60":14592.67,"sma_120":14923.42},{"date":"2025-04-22","open":13248,"high":13304,"low":13154,"close":13238,"volume":9173,"rsi_14":55.83,"sma_20":13965.5,"sma_60":14584.0,"sma_120":14909.92},{"date":"2025-04-23","open":13285,"high":13295,"low":13210,"close":13238,"volume":9858,"rsi_14":59.03,"sma_20":13903.5,"sma_60":14575.17,"sma_120":14895.92},{"date":"2025-04-24","open":13201,"high":13285,"low":13201,"close":13267,"volume":6199,"rsi_14":56.34,"sma_20":13842.0,"sma_60":14568.83,"sma_120":14882.17},{"date":"2025-04-25","open":13267,"high":13323,"low":13229,"close":13304,"volume":14674,"rsi_14":77.99,"sma_20":13781.5,"sma_60":14564.5,"sma_120":14868.83},{"date":"2025-04-28","open":13332,"high":13389,"low":13248,"close":13332,"volume":13641,"rsi_14":77.56,"sma_20":13807.0,"sma_60":14562.83,"sma_120":14855.58},{"date":"2025-04-29","open":13332,"high":13426,"low":13300,"close":13370,"volume":16321,"rsi_14":87.41,"sma_20":13828.5,"sma_60":14569.17,"sma_120":14841.75},{"date":"2025-04-30","open":13436,"high":13492,"low":13361,"close":13483,"volume":15776,"rsi_14":80.22,"sma_20":13855.5,"sma_60":14575.17,"sma_120":14829.42},{"date":"2025-05-02","open":13483,"high":13548,"low":13370,"close":13520,"volume":11856,"rsi_14":93.9,"sma_20":13891.0,"sma_60":14578.33,"sma_120":14817.5},{"date":"2025-05-07","open":13520,"high":13558,"low":13483,"close":13539,"volume":12750,"rsi_14":93.33,"sma_20":13919.0,"sma_60":14578.5,"sma_120":14806.0},{"date":"2025-05-08","open":13408,"high":13586,"low":13408,"close":13577,"volume":14249,"rsi_14":97.37,"sma_20":13978.0,"sma_60":14577.67,"sma_120":14795.67},{"date":"2025-05-09","open":13567,"high":13595,"low":13520,"close":13548,"volume":13825,"rsi_14":94.87,"sma_20":14032.5,"sma_60":14574.17,"sma_120":14785.08},{"date":"2025-05-12","open":13548,"high":13633,"low":13548,"close":13614,"volume":11401,"rsi_14":94.81,"sma_20":14099.0,"sma_60":14573.0,"sma_120":14775.17},{"date":"2025-05-13","open":13586,"high":13633,"low":13548,"close":13624,"volume":13563,"rsi_14":92.98,"sma_20":14134.0,"sma_60":14568.17,"sma_120":14768.0},{"date":"2025-05-14","open":13642,"high":13642,"low":13539,"close":13595,"volume":13733,"rsi_14":86.27,"sma_20":14174.0,"sma_60":14562.67,"sma_120":14762.0},{"date":"2025-05-15","open":13595,"high":13595,"low":13342,"close":13342,"volume":31866,"rsi_14":57.14,"sma_20":14196.0,"sma_60":14554.83,"sma_120":14753.92},{"date":"2025-05-16","open":13342,"high":13398,"low":13248,"close":13314,"volume":21557,"rsi_14":55.0,"sma_20":14218.0,"sma_60":14545.33,"sma_120":14746.75},{"date":"2025-05-19","open":13342,"high":13361,"low":13229,"close":13229,"volume":23688,"rsi_14":47.67,"sma_20":14236.0,"sma_60":14532.33,"sma_120":14736.67},{"date":"2025-05-20","open":13276,"high":13285,"low":13187,"close":13229,"volume":11665,"rsi_14":45.12,"sma_20":14250.0,"sma_60":14518.5,"sma_120":14727.67},{"date":"2025-05-21","open":13229,"high":13332,"low":13229,"close":13295,"volume":11931,"rsi_14":47.67,"sma_20":14257.0,"sma_60":14505.5,"sma_120":14719.75},{"date":"2025-05-22","open":13295,"high":13323,"low":13154,"close":13248,"volume":12574,"rsi_14":42.53,"sma_20":14257.0,"sma_60":14491.67,"sma_120":14710.83},{"date":"2025-05-23","open":13248,"high":13267,"low":13173,"close":13191,"volume":7445,"rsi_14":30.86,"sma_20":14254.5,"sma_60":14477.33,"sma_120":14700.42},{"date":"2025-05-26","open":13191,"high":13238,"low":13173,"close":13210,"volume":18847,"rsi_14":29.11,"sma_20":14253.0,"sma_60":14462.33,"sma_120":14689.17},{"date":"2025-05-27","open":13210,"high":13238,"low":13182,"close":13201,"volume":12934,"rsi_14":26.92,"sma_20":14249.5,"sma_60":14444.67,"sma_120":14676.58},{"date":"2025-05-28","open":13238,"high":13295,"low":13201,"close":13276,"volume":9326,"rsi_14":30.49,"sma_20":14248.0,"sma_60":14428.33,"sma_120":14663.75},{"date":"2025-05-29","open":13276,"high":13389,"low":13248,"close":13342,"volume":11257,"rsi_14":37.21,"sma_20":14248.5,"sma_60":14414.33,"sma_120":14651.42},{"date":"2025-05-30","open":13304,"high":13455,"low":13295,"close":13342,"volume":16160,"rsi_14":31.65,"sma_20":14247.0,"sma_60":14400.33,"sma_120":14639.0},{"date":"2025-06-02","open":13342,"high":13408,"low":13295,"close":13408,"volume":8668,"rsi_14":36.47,"sma_20":14243.0,"sma_60":14385.5,"sma_120":14628.0},{"date":"2025-06-04","open":13408,"high":13455,"low":13389,"close":13436,"volume":16557,"rsi_14":40.0,"sma_20":14238.5,"sma_60":14366.5,"sma_120":14618.25},{"date":"2025-06-05","open":13398,"high":13455,"low":13351,"close":13398,"volume":19125,"rsi_14":54.84,"sma_20":14231.0,"sma_60":14347.67,"sma_120":14608.58},{"date":"2025-06-09","open":13351,"high":13436,"low":13351,"close":13389,"volume":27590,"rsi_14":56.67,"sma_20":14221.0,"sma_60":14331.17,"sma_120":14599.92},{"date":"2025-06-10","open":13389,"high":13445,"low":13285,"close":13426,"volume":19259,"rsi_14":69.09,"sma_20":14214.5,"sma_60":14316.5,"sma_120":14591.75},{"date":"2025-06-11","open":13426,"high":13455,"low":13379,"close":13417,"volume":18905,"rsi_14":67.86,"sma_20":14204.0,"sma_60":14301.0,"sma_120":14585.75},{"date":"2025-06-12","open":13426,"high":13511,"low":13342,"close":13455,"volume":25269,"rsi_14":66.04,"sma_20":14195.0,"sma_60":14285.83,"sma_120":14582.58},{"date":"2025-06-13","open":13455,"high":13464,"low":13295,"close":13379,"volume":32307,"rsi_14":62.5,"sma_20":14183.5,"sma_60":14269.17,"sma_120":14574.58},{"date":"2025-06-16","open":13361,"high":13558,"low":13295,"close":13558,"volume":33639,"rsi_14":78.26,"sma_20":14195.0,"sma_60":14255.5,"sma_120":14567.0},{"date":"2025-06-17","open":13558,"high":13624,"low":13483,"close":13558,"volume":26928,"rsi_14":77.61,"sma_20":14208.0,"sma_60":14242.0,"sma_120":14559.25},{"date":"2025-06-18","open":13558,"high":13633,"low":13539,"close":13614,"volume":26829,"rsi_14":80.56,"sma_20":14228.5,"sma_60":14228.5,"sma_120":14551.33},{"date":"2025-06-19","open":13577,"high":13689,"low":13558,"close":13624,"volume":27990,"rsi_14":78.46,"sma_20":14249.5,"sma_60":14215.0,"sma_120":14543.25},{"date":"2025-06-20","open":13633,"high":13840,"low":13614,"close":13812,"volume":29915,"rsi_14":82.05,"sma_20":14277.0,"sma_60":14204.83,"sma_120":14537.92},{"date":"2025-06-23","open":13812,"high":13812,"low":13699,"close":13774,"volume":30519,"rsi_14":78.05,"sma_20":14305.0,"sma_60":14194.5,"sma_120":14532.25},{"date":"2025-06-24","open":13727,"high":13821,"low":13680,"close":13746,"volume":41745,"rsi_14":73.08,"sma_20":14334.5,"sma_60":14184.83,"sma_120":14527.33},{"date":"2025-06-25","open":13783,"high":13793,"low":13595,"close":13718,"volume":49558,"rsi_14":69.23,"sma_20":14361.5,"sma_60":14172.67,"sma_120":14524.17},{"date":"2025-06-26","open":13708,"high":13708,"low":13511,"close":13577,"volume":46371,"rsi_14":60.67,"sma_20":14381.5,"sma_60":14157.67,"sma_120":14518.33},{"date":"2025-06-27","open":13820,"high":13820,"low":13509,"close":13703,"volume":49863,"rsi_14":43.2,"sma_20":14379.0,"sma_60":14136.17,"sma_120":14509.33},{"date":"2025-06-30","open":13703,"high":13762,"low":13625,"close":13674,"volume":14271,"rsi_14":40.32,"sma_20":14371.5,"sma_60":14142.33,"sma_120":14500.17},{"date":"2025-07-01","open":13723,"high":13723,"low":13606,"close":13625,"volume":36470,"rsi_14":39.06,"sma_20":14361.5,"sma_60":14145.67,"sma_120":14493.58},{"date":"2025-07-02","open":13713,"high":13713,"low":13547,"close":13625,"volume":17883,"rsi_14":37.1,"sma_20":14348.0,"sma_60":14148.83,"sma_120":14488.58},{"date":"2025-07-03","open":13616,"high":13635,"low":13577,"close":13596,"volume":22006,"rsi_14":38.66,"sma_20":14331.5,"sma_60":14153.67,"sma_120":14482.5},{"date":"2025-07-04","open":13596,"high":13606,"low":13489,"close":13499,"volume":33488,"rsi_14":24.55,"sma_20":14312.0,"sma_60":14154.0,"sma_120":14475.08},{"date":"2025-07-07","open":13489,"high":13499,"low":13421,"close":13440,"volume":23555,"rsi_14":23.28,"sma_20":14290.0,"sma_60":14163.0,"sma_120":14466.83},{"date":"2025-07-08","open":13479,"high":13518,"low":13256,"close":13333,"volume":62191,"rsi_14":17.36,"sma_20":14260.5,"sma_60":14169.17,"sma_120":14457.92},{"date":"2025-07-09","open":13324,"high":13538,"low":13324,"close":13538,"volume":36925,"rsi_14":29.08,"sma_20":14242.0,"sma_60":14181.67,"sma_120":14450.58},{"date":"2025-07-10","open":13538,"high":13664,"low":13499,"close":13655,"volume":26866,"rsi_14":24.81,"sma_20":14227.5,"sma_60":14185.5,"sma_120":14444.5},{"date":"2025-07-11","open":13674,"high":13684,"low":13577,"close":13684,"volume":25707,"rsi_14":27.27,"sma_20":14218.5,"sma_60":14192.0,"sma_120":14438.67},{"date":"2025-07-14","open":13635,"high":13810,"low":13635,"close":13801,"volume":23593,"rsi_14":34.04,"sma_20":14206.0,"sma_60":14199.0,"sma_120":14433.67},{"date":"2025-07-15","open":13820,"high":13820,"low":13625,"close":13732,"volume":15285,"rsi_14":33.1,"sma_20":14190.0,"sma_60":14205.33,"sma_120":14427.42},{"date":"2025-07-16","open":13723,"high":13791,"low":13596,"close":13616,"volume":21453,"rsi_14":33.8,"sma_20":14165.0,"sma_60":14209.83,"sma_120":14420.5},{"date":"2025-07-17","open":13635,"high":13674,"low":13567,"close":13645,"volume":12225,"rsi_14":47.22,"sma_20":14141.0,"sma_60":14213.5,"sma_120":14413.92},{"date":"2025-07-18","open":13645,"high":13655,"low":13499,"close":13538,"volume":29531,"rsi_14":43.97,"sma_20":14101.5,"sma_60":14211.83,"sma_120":14407.25},{"date":"2025-07-21","open":13528,"high":13616,"low":13509,"close":13538,"volume":11574,"rsi_14":45.95,"sma_20":14064.0,"sma_60":14208.67,"sma_120":14400.67},{"date":"2025-07-22","open":13547,"high":13577,"low":13460,"close":13509,"volume":19455,"rsi_14":44.74,"sma_20":14026.5,"sma_60":14205.17,"sma_120":14394.58},{"date":"2025-07-23","open":13509,"high":13547,"low":13411,"close":13499,"volume":14304,"rsi_14":45.54,"sma_20":13990.0,"sma_60":14201.5,"sma_120":14388.33},{"date":"2025-07-24","open":13431,"high":13567,"low":13431,"close":13479,"volume":12693,"rsi_14":49.04,"sma_20":13960.0,"sma_60":14197.0,"sma_120":14382.92},{"date":"2025-07-25","open":13479,"high":13538,"low":13460,"close":13470,"volume":5813,"rsi_14":51.52,"sma_20":13948.0,"sma_60":14191.67,"sma_120":14378.08},{"date":"2025-07-28","open":13353,"high":13470,"low":13294,"close":13324,"volume":38203,"rsi_14":49.51,"sma_20":13930.0,"sma_60":14183.33,"sma_120":14373.08},{"date":"2025-07-29","open":13324,"high":13353,"low":13217,"close":13314,"volume":10257,"rsi_14":36.14,"sma_20":13914.0,"sma_60":14174.17,"sma_120":14371.67},{"date":"2025-07-30","open":13343,"high":13363,"low":13324,"close":13363,"volume":6928,"rsi_14":30.26,"sma_20":13900.5,"sma_60":14163.83,"sma_120":14369.5},{"date":"2025-07-31","open":13431,"high":13538,"low":13382,"close":13470,"volume":16673,"rsi_14":36.9,"sma_20":13894.0,"sma_60":14154.67,"sma_120":14366.5},{"date":"2025-08-01","open":13460,"high":13470,"low":13256,"close":13304,"volume":23921,"rsi_14":21.35,"sma_20":13884.0,"sma_60":14142.33,"sma_120":14360.42},{"date":"2025-08-04","open":13187,"high":13382,"low":13187,"close":13353,"volume":6925,"rsi_14":27.59,"sma_20":13879.5,"sma_60":14130.17,"sma_120":14353.92},{"date":"2025-08-05","open":13353,"high":13479,"low":13353,"close":13431,"volume":7575,"rsi_14":38.55,"sma_20":13884.5,"sma_60":14119.83,"sma_120":14347.0},{"date":"2025-08-06","open":13431,"high":13489,"low":13372,"close":13489,"volume":9147,"rsi_14":40.7,"sma_20":13882.0,"sma_60":14109.33,"sma_120":14341.17},{"date":"2025-08-07","open":13489,"high":13606,"low":13479,"close":13518,"volume":8536,"rsi_14":48.72,"sma_20":13875.0,"sma_60":14099.17,"sma_120":14333.67},{"date":"2025-08-08","open":13479,"high":13596,"low":13479,"close":13547,"volume":6096,"rsi_14":50.62,"sma_20":13868.0,"sma_60":14090.0,"sma_120":14326.33},{"date":"2025-08-11","open":13547,"high":13586,"low":13479,"close":13499,"volume":156724,"rsi_14":49.4,"sma_20":13852.5,"sma_60":14084.5,"sma_120":14319.67},{"date":"2025-08-12","open":13499,"high":13596,"low":13470,"close":13470,"volume":16378,"rsi_14":48.24,"sma_20":13839.0,"sma_60":14079.0,"sma_120":14312.17},{"date":"2025-08-13","open":13577,"high":13577,"low":13304,"close":13411,"volume":20874,"rsi_14":46.07,"sma_20":13828.5,"sma_60":14074.0,"sma_120":14303.17},{"date":"2025-08-14","open":13411,"high":13431,"low":13382,"close":13392,"volume":7216,"rsi_14":45.56,"sma_20":13815.5,"sma_60":14068.67,"sma_120":14293.58},{"date":"2025-08-18","open":13392,"high":13392,"low":13226,"close":13226,"volume":32739,"rsi_14":44.57,"sma_20":13799.5,"sma_60":14059.33,"sma_120":14282.42},{"date":"2025-08-19","open":13178,"high":13314,"low":13110,"close":13139,"volume":21708,"rsi_14":41.0,"sma_20":13779.0,"sma_60":14049.33,"sma_120":14270.5},{"date":"2025-08-20","open":13148,"high":13187,"low":13012,"close":13090,"volume":28752,"rsi_14":36.0,"sma_20":13757.5,"sma_60":14039.5,"sma_120":14258.42},{"date":"2025-08-21","open":13139,"high":13139,"low":12866,"close":12915,"volume":67720,"rsi_14":23.36,"sma_20":13727.5,"sma_60":14026.33,"sma_120":14244.33},{"date":"2025-08-22","open":12993,"high":13002,"low":12798,"close":12866,"volume":38325,"rsi_14":26.32,"sma_20":13696.0,"sma_60":14012.5,"sma_120":14228.58},{"date":"2025-08-25","open":12876,"high":12964,"low":12526,"close":12691,"volume":69006,"rsi_14":18.52,"sma_20":13656.0,"sma_60":13994.33,"sma_120":14211.33},{"date":"2025-08-26","open":12691,"high":12798,"low":12603,"close":12740,"volume":45983,"rsi_14":16.19,"sma_20":13626.0,"sma_60":13975.83,"sma_120":14195.08},{"date":"2025-08-27","open":12740,"high":12740,"low":12603,"close":12701,"volume":28595,"rsi_14":10.68,"sma_20":13594.5,"sma_60":13956.67,"sma_120":14178.5},{"date":"2025-08-28","open":12749,"high":12759,"low":12477,"close":12584,"volume":74338,"rsi_14":7.14,"sma_20":13554.5,"sma_60":13934.33,"sma_120":14159.92},{"date":"2025-08-29","open":12633,"high":12720,"low":12535,"close":12662,"volume":36805,"rsi_14":11.11,"sma_20":13513.0,"sma_60":13912.83,"sma_120":14139.67},{"date":"2025-09-01","open":11953,"high":11980,"low":11889,"close":11907,"volume":15685,"rsi_14":11.11,"sma_20":13477.5,"sma_60":13891.17,"sma_120":14119.42},{"date":"2025-09-02","open":12701,"high":12701,"low":12516,"close":12574,"volume":25340,"rsi_14":11.02,"sma_20":13437.5,"sma_60":13869.0,"sma_120":14100.08},{"date":"2025-09-03","open":12652,"high":12652,"low":12331,"close":12467,"volume":70053,"rsi_14":10.57,"sma_20":13388.0,"sma_60":13844.33,"sma_120":14080.42},{"date":"2025-09-04","open":12467,"high":12496,"low":12389,"close":12438,"volume":22733,"rsi_14":10.48,"sma_20":13334.0,"sma_60":13819.33,"sma_120":14060.17},{"date":"2025-09-05","open":12477,"high":12496,"low":12419,"close":12428,"volume":14604,"rsi_14":12.04,"sma_20":13278.0,"sma_60":13793.5,"sma_120":14039.67},{"date":"2025-09-08","open":12457,"high":12506,"low":12331,"close":12428,"volume":16157,"rsi_14":13.13,"sma_20":13220.5,"sma_60":13769.0,"sma_120":14019.08},{"date":"2025-09-09","open":12428,"high":12496,"low":12399,"close":12487,"volume":14753,"rsi_14":19.0,"sma_20":13168.5,"sma_60":13742.33,"sma_120":13998.92},{"date":"2025-09-10","open":12487,"high":12574,"low":12467,"close":12555,"volume":25170,"rsi_14":29.21,"sma_20":13121.5,"sma_60":13716.83,"sma_120":13979.42},{"date":"2025-09-11","open":12555,"high":12579,"low":12506,"close":12545,"volume":21499,"rsi_14":30.59,"sma_20":13077.0,"sma_60":13690.17,"sma_120":13959.33},{"date":"2025-09-12","open":12545,"high":12594,"low":12545,"close":12594,"volume":85563,"rsi_14":43.06,"sma_20":13036.0,"sma_60":13664.17,"sma_120":13939.58},{"date":"2025-09-15","open":12594,"high":12652,"low":12477,"close":12565,"volume":26004,"rsi_14":37.14,"sma_20":13002.0,"sma_60":13634.33,"sma_120":13919.58},{"date":"2025-09-16","open":12565,"high":12603,"low":12526,"close":12555,"volume":17891,"rsi_14":38.81,"sma_20":12972.0,"sma_60":13605.0,"sma_120":13899.75},{"date":"2025-09-17","open":12623,"high":12672,"low":12506,"close":12672,"volume":26529,"rsi_14":56.72,"sma_20":12950.5,"sma_60":13578.17,"sma_120":13881.5},{"date":"2025-09-18","open":12672,"high":12779,"low":12584,"close":12642,"volume":21333,"rsi_14":49.18,"sma_20":12937.0,"sma_60":13551.5,"sma_120":13862.08},{"date":"2025-09-19","open":13010,"high":14310,"low":12900,"close":12960,"volume":302332,"rsi_14":50.0,"sma_20":12924.0,"sma_60":13526.67,"sma_120":13842.17},{"date":"2025-09-22","open":12613,"high":12652,"low":12526,"close":12535,"volume":45007,"rsi_14":46.88,"sma_20":12916.0,"sma_60":13506.67,"sma_120":13821.42},{"date":"2025-09-23","open":12545,"high":12555,"low":12516,"close":12545,"volume":22777,"rsi_14":57.41,"sma_20":12906.0,"sma_60":13487.33,"sma_120":13814.83},{"date":"2025-09-24","open":12545,"high":12545,"low":12467,"close":12506,"volume":18900,"rsi_14":56.36,"sma_20":12896.0,"sma_60":13468.17,"sma_120":13806.92},{"date":"2025-09-25","open":12506,"high":12652,"low":12487,"close":12613,"volume":28767,"rsi_14":64.62,"sma_20":12897.5,"sma_60":13450.83,"sma_120":13799.83},{"date":"2025-09-26","open":12642,"high":12642,"low":12496,"close":12545,"volume":19084,"rsi_14":58.33,"sma_20":12891.5,"sma_60":13432.83,"sma_120":13793.25},{"date":"2025-09-29","open":12477,"high":12594,"low":12477,"close":12545,"volume":21627,"rsi_14":54.55,"sma_20":12888.0,"sma_60":13416.5,"sma_120":13785.25},{"date":"2025-09-30","open":12545,"high":12603,"low":12477,"close":12516,"volume":16471,"rsi_14":46.77,"sma_20":12885.0,"sma_60":13400.67,"sma_120":13781.83},{"date":"2025-10-01","open":12574,"high":12574,"low":12457,"close":12506,"volume":13445,"rsi_14":46.77,"sma_20":12887.0,"sma_60":13386.5,"sma_120":13777.83},{"date":"2025-10-02","open":12487,"high":12584,"low":12419,"close":12457,"volume":30211,"rsi_14":40.0,"sma_20":12889.0,"sma_60":13368.33,"sma_120":13775.0},{"date":"2025-10-10","open":12477,"high":12477,"low":12370,"close":12389,"volume":28154,"rsi_14":36.36,"sma_20":12887.0,"sma_60":13346.67,"sma_120":13766.08},{"date":"2025-10-13","open":12360,"high":12389,"low":12331,"close":12360,"volume":13120,"rsi_14":35.29,"sma_20":12883.5,"sma_60":13324.0,"sma_120":13758.0},{"date":"2025-10-14","open":12350,"high":12457,"low":12341,"close":12341,"volume":17284,"rsi_14":20.69,"sma_20":12876.0,"sma_60":13299.0,"sma_120":13749.0},{"date":"2025-10-15","open":12321,"high":12477,"low":12321,"close":12467,"volume":27297,"rsi_14":36.23,"sma_20":12871.5,"sma_60":13277.33,"sma_120":13741.33},{"date":"2025-10-16","open":12419,"high":12506,"low":12409,"close":12409,"volume":25095,"rsi_14":35.21,"sma_20":12864.5,"sma_60":13256.67,"sma_120":13733.25},{"date":"2025-10-17","open":12419,"high":12419,"low":12341,"close":12360,"volume":17769,"rsi_14":36.76,"sma_20":12852.5,"sma_60":13234.67,"sma_120":13724.08},{"date":"2025-10-20","open":12360,"high":12428,"low":12311,"close":12428,"volume":37546,"rsi_14":41.89,"sma_20":12845.5,"sma_60":13215.67,"sma_120":13713.75},{"date":"2025-10-21","open":12428,"high":12457,"low":12360,"close":12428,"volume":19711,"rsi_14":44.29,"sma_20":12839.0,"sma_60":13196.67,"sma_120":13702.67},{"date":"2025-10-22","open":12360,"high":12496,"low":12360,"close":12487,"volume":19793,"rsi_14":40.0,"sma_20":12829.5,"sma_60":13179.17,"sma_120":13692.17},{"date":"2025-10-23","open":12487,"high":12574,"low":12360,"close":12457,"volume":19722,"rsi_14":42.62,"sma_20":12819.5,"sma_60":13161.33,"sma_120":13681.42},{"date":"2025-10-24","open":12545,"high":12545,"low":12399,"close":12448,"volume":27524,"rsi_14":41.94,"sma_20":12811.0,"sma_60":13143.67,"sma_120":13670.33},{"date":"2025-10-27","open":12370,"high":12448,"low":12273,"close":12389,"volume":26872,"rsi_14":40.0,"sma_20":12803.5,"sma_60":13125.17,"sma_120":13658.42},{"date":"2025-10-28","open":12389,"high":12574,"low":12360,"close":12506,"volume":44319,"rsi_14":50.0,"sma_20":12801.5,"sma_60":13111.17,"sma_120":13647.25},{"date":"2025-10-29","open":12496,"high":12545,"low":12389,"close":12545,"volume":30309,"rsi_14":54.55,"sma_20":12803.5,"sma_60":13098.0,"sma_120":13636.08},{"date":"2025-10-30","open":12555,"high":12555,"low":12389,"close":12428,"volume":24917,"rsi_14":52.5,"sma_20":12794.0,"sma_60":13082.0,"sma_120":13622.92},{"date":"2025-10-31","open":12428,"high":12603,"low":12370,"close":12477,"volume":24445,"rsi_14":57.32,"sma_20":12790.5,"sma_60":13065.0,"sma_120":13609.83},{"date":"2025-11-03","open":12477,"high":12477,"low":12370,"close":12419,"volume":30598,"rsi_14":54.65,"sma_20":12784.0,"sma_60":13049.83,"sma_120":13596.08},{"date":"2025-11-04","open":12360,"high":12419,"low":12350,"close":12409,"volume":23006,"rsi_14":45.95,"sma_20":12778.5,"sma_60":13033.67,"sma_120":13581.92},{"date":"2025-11-05","open":12409,"high":12409,"low":12165,"close":12253,"volume":42460,"rsi_14":40.48,"sma_20":12765.5,"sma_60":13013.5,"sma_120":13566.67},{"date":"2025-11-06","open":12253,"high":12321,"low":12117,"close":12175,"volume":38606,"rsi_14":39.08,"sma_20":12750.0,"sma_60":12991.0,"sma_120":13550.17},{"date":"2025-11-07","open":12175,"high":12263,"low":12029,"close":12136,"volume":30489,"rsi_14":32.14,"sma_20":12737.0,"sma_60":12967.33,"sma_120":13533.25},{"date":"2025-11-10","open":12146,"high":12195,"low":12136,"close":12165,"volume":12309,"rsi_14":34.48,"sma_20":12727.0,"sma_60":12943.67,"sma_120":13516.83},{"date":"2025-11-11","open":12165,"high":12234,"low":12117,"close":12117,"volume":22084,"rsi_14":27.91,"sma_20":12715.5,"sma_60":12920.0,"sma_120":13502.25},{"date":"2025-11-12","open":12117,"high":12214,"low":12117,"close":12214,"volume":12084,"rsi_14":36.56,"sma_20":12702.5,"sma_60":12898.5,"sma_120":13488.75},{"date":"2025-11-13","open":12214,"high":12311,"low":12195,"close":12302,"volume":20659,"rsi_14":42.57,"sma_20":12697.0,"sma_60":12879.5,"sma_120":13476.75},{"date":"2025-11-14","open":12282,"high":12350,"low":12273,"close":12311,"volume":19887,"rsi_14":45.83,"sma_20":12694.5,"sma_60":12861.0,"sma_120":13464.83},{"date":"2025-11-17","open":12282,"high":12321,"low":12224,"close":12234,"volume":8315,"rsi_14":34.78,"sma_20":12684.5,"sma_60":12844.0,"sma_120":13451.67},{"date":"2025-11-18","open":12185,"high":12234,"low":11961,"close":11971,"volume":44027,"rsi_14":24.35,"sma_20":12661.0,"sma_60":12824.0,"sma_120":13436.67},{"date":"2025-11-19","open":11961,"high":12068,"low":11922,"close":11981,"volume":11242,"rsi_14":27.88,"sma_20":12635.0,"sma_60":12805.0,"sma_120":13422.25},{"date":"2025-11-20","open":12068,"high":12127,"low":11961,"close":12117,"volume":27486,"rsi_14":33.63,"sma_20":12617.5,"sma_60":12791.33,"sma_120":13408.83},{"date":"2025-11-21","open":12117,"high":12117,"low":11981,"close":12039,"volume":20850,"rsi_14":33.04,"sma_20":12596.5,"sma_60":12777.17,"sma_120":13394.83},{"date":"2025-11-24","open":12068,"high":12146,"low":12049,"close":12146,"volume":6406,"rsi_14":39.2,"sma_20":12584.0,"sma_60":12767.83,"sma_120":13381.08},{"date":"2025-11-25","open":12165,"high":12165,"low":12058,"close":12127,"volume":21445,"rsi_14":44.14,"sma_20":12564.5,"sma_60":12757.33,"sma_120":13366.58},{"date":"2025-11-26","open":12127,"high":12389,"low":12058,"close":12195,"volume":25509,"rsi_14":50.91,"sma_20":12546.5,"sma_60":12748.67,"sma_120":13352.67},{"date":"2025-11-27","open":12195,"high":12311,"low":12175,"close":12253,"volume":8679,"rsi_14":55.36,"sma_20":12537.5,"sma_60":12743.0,"sma_120":13338.67},{"date":"2025-11-28","open":12224,"high":12389,"low":12224,"close":12380,"volume":14476,"rsi_14":59.02,"sma_20":12532.5,"sma_60":12738.17,"sma_120":13325.5},{"date":"2025-12-01","open":12389,"high":12487,"low":12370,"close":12438,"volume":24806,"rsi_14":63.41,"sma_20":12533.5,"sma_60":12735.17,"sma_120":13313.17},{"date":"2025-12-02","open":12438,"high":12492,"low":12165,"close":12448,"volume":23176,"rsi_14":60.53,"sma_20":12535.5,"sma_60":12733.0,"sma_120":13301.0},{"date":"2025-12-03","open":12516,"high":12565,"low":12448,"close":12487,"volume":26371,"rsi_14":58.72,"sma_20":12547.5,"sma_60":12733.33,"sma_120":13288.83},{"date":"2025-12-04","open":12506,"high":12506,"low":12438,"close":12467,"volume":21760,"rsi_14":57.27,"sma_20":12562.5,"sma_60":12733.83,"sma_120":13276.58},{"date":"2025-12-05","open":12545,"high":12545,"low":12419,"close":12467,"volume":12242,"rsi_14":61.76,"sma_20":12579.5,"sma_60":12734.5,"sma_120":13264.0},{"date":"2025-12-08","open":12467,"high":12496,"low":12370,"close":12380,"volume":13480,"rsi_14":75.0,"sma_20":12590.5,"sma_60":12733.67,"sma_120":13251.33},{"date":"2025-12-09","open":12370,"high":12506,"low":12350,"close":12389,"volume":11628,"rsi_14":75.0,"sma_20":12604.5,"sma_60":12732.0,"sma_120":13237.17},{"date":"2025-12-10","open":12389,"high":12457,"low":12365,"close":12370,"volume":5569,"rsi_14":68.06,"sma_20":12612.5,"sma_60":12728.83,"sma_120":13222.83},{"date":"2025-12-11","open":12457,"high":12457,"low":12360,"close":12419,"volume":10672,"rsi_14":78.26,"sma_20":12618.5,"sma_60":12726.67,"sma_120":13208.42},{"date":"2025-12-12","open":12457,"high":12565,"low":12409,"close":12535,"volume":37076,"rsi_14":78.57,"sma_20":12630.0,"sma_60":12725.67,"sma_120":13194.92},{"date":"2025-12-15","open":12409,"high":12603,"low":12409,"close":12565,"volume":36073,"rsi_14":81.69,"sma_20":12647.0,"sma_60":12725.67,"sma_120":13180.0},{"date":"2025-12-16","open":12565,"high":12584,"low":12506,"close":12506,"volume":11285,"rsi_14":72.86,"sma_20":12674.5,"sma_60":12724.83,"sma_120":13164.92},{"date":"2025-12-17","open":12506,"high":12565,"low":12506,"close":12555,"volume":8436,"rsi_14":72.46,"sma_20":12704.0,"sma_60":12722.83,"sma_120":13150.5},{"date":"2025-12-18","open":12506,"high":12603,"low":12496,"close":12574,"volume":21303,"rsi_14":67.24,"sma_20":12727.5,"sma_60":12721.5,"sma_120":13136.5},{"date":"2025-12-19","open":12613,"high":12642,"low":12535,"close":12633,"volume":17490,"rsi_14":67.24,"sma_20":12758.0,"sma_60":12721.83,"sma_120":13124.25},{"date":"2025-12-22","open":12701,"high":12720,"low":12535,"close":12574,"volume":38291,"rsi_14":60.32,"sma_20":12780.0,"sma_60":12722.5,"sma_120":13114.58},{"date":"2025-12-23","open":12477,"high":12613,"low":12467,"close":12467,"volume":30589,"rsi_14":48.57,"sma_20":12797.5,"sma_60":12721.17,"sma_120":13104.25},{"date":"2025-12-24","open":12457,"high":12487,"low":12370,"close":12448,"volume":31816,"rsi_14":48.57,"sma_20":12810.5,"sma_60":12720.17,"sma_120":13094.17},{"date":"2025-12-26","open":12438,"high":12438,"low":12389,"close":12438,"volume":32682,"rsi_14":47.89,"sma_20":12820.0,"sma_60":12717.17,"sma_120":13084.0},{"date":"2025-12-29","open":11971,"high":12234,"low":11893,"close":12195,"volume":93559,"rsi_14":39.08,"sma_20":12810.5,"sma_60":12711.17,"sma_120":13072.0},{"date":"2025-12-30","open":12165,"high":12195,"low":12039,"close":12127,"volume":11520,"rsi_14":35.48,"sma_20":12794.5,"sma_60":12704.0,"sma_120":13060.25},{"date":"2026-01-02","open":12127,"high":12136,"low":11883,"close":11903,"volume":42353,"rsi_14":28.95,"sma_20":12766.5,"sma_60":12693.5,"sma_120":13047.08},{"date":"2026-01-05","open":11912,"high":12000,"low":11679,"close":11796,"volume":37031,"rsi_14":23.33,"sma_20":12731.0,"sma_60":12681.33,"sma_120":13033.92},{"date":"2026-01-06","open":11796,"high":11796,"low":11669,"close":11737,"volume":31980,"rsi_14":14.04,"sma_20":12693.5,"sma_60":12668.67,"sma_120":13018.5},{"date":"2026-01-07","open":11650,"high":11718,"low":11601,"close":11620,"volume":25690,"rsi_14":10.57,"sma_20":12650.0,"sma_60":12655.5,"sma_120":13001.08},{"date":"2026-01-08","open":11543,"high":11640,"low":11543,"close":11640,"volume":26536,"rsi_14":12.61,"sma_20":12612.0,"sma_60":12643.17,"sma_120":12983.58},{"date":"2026-01-09","open":11640,"high":11689,"low":11484,"close":11620,"volume":20618,"rsi_14":8.62,"sma_20":12572.5,"sma_60":12630.83,"sma_120":12964.92},{"date":"2026-01-12","open":11620,"high":11630,"low":11465,"close":11504,"volume":23370,"rsi_14":6.35,"sma_20":12528.0,"sma_60":12614.33,"sma_120":12945.83},{"date":"2026-01-13","open":11504,"high":11504,"low":11134,"close":11153,"volume":69001,"rsi_14":1.28,"sma_20":12463.0,"sma_60":12592.83,"sma_120":12924.75},{"date":"2026-01-14","open":11153,"high":11153,"low":10852,"close":10998,"volume":44781,"rsi_14":1.2,"sma_20":12384.0,"sma_60":12569.5,"sma_120":12902.08},{"date":"2026-01-15","open":10998,"high":11445,"low":10929,"close":11290,"volume":47393,"rsi_14":17.3,"sma_20":12318.5,"sma_60":12550.0,"sma_120":12882.83},{"date":"2026-01-16","open":11387,"high":11436,"low":11221,"close":11309,"volume":15446,"rsi_14":18.38,"sma_20":12257.0,"sma_60":12530.83,"sma_120":12863.75},{"date":"2026-01-19","open":11299,"high":11309,"low":11153,"close":11202,"volume":25988,"rsi_14":20.0,"sma_20":12122.5,"sma_60":12489.17,"sma_120":12844.0},{"date":"2026-01-20","open":11192,"high":11387,"low":11075,"close":11387,"volume":27216,"rsi_14":29.12,"sma_20":12058.5,"sma_60":12471.0,"sma_120":12825.92},{"date":"2026-01-21","open":11348,"high":11348,"low":11085,"close":11251,"volume":22760,"rsi_14":30.64,"sma_20":11990.5,"sma_60":12451.5,"sma_120":12806.83},{"date":"2026-01-22","open":10621,"high":11025,"low":10584,"close":10841,"volume":51637,"rsi_14":41.4,"sma_20":11940.0,"sma_60":12434.0,"sma_120":12789.83},{"date":"2026-01-23","open":10841,"high":11080,"low":10786,"close":11053,"volume":31593,"rsi_14":49.26,"sma_20":11902.0,"sma_60":12419.67,"sma_120":12776.0},{"date":"2026-01-26","open":11053,"high":11154,"low":11025,"close":11108,"volume":19520,"rsi_14":53.81,"sma_20":11867.5,"sma_60":12408.33,"sma_120":12762.75},{"date":"2026-01-27","open":11080,"high":11181,"low":11053,"close":11098,"volume":16572,"rsi_14":53.06,"sma_20":11845.0,"sma_60":12396.0,"sma_120":12749.0},{"date":"2026-01-28","open":11098,"high":11098,"low":10924,"close":10988,"volume":40795,"rsi_14":50.49,"sma_20":11820.0,"sma_60":12382.67,"sma_120":12733.33},{"date":"2026-01-29","open":10906,"high":11209,"low":10795,"close":11172,"volume":51617,"rsi_14":57.94,"sma_20":11816.5,"sma_60":12372.83,"sma_120":12720.75},{"date":"2026-01-30","open":11825,"high":12195,"low":11728,"close":12156,"volume":70105,"rsi_14":74.41,"sma_20":11835.0,"sma_60":12371.17,"sma_120":12710.5},{"date":"2026-02-02","open":12156,"high":12175,"low":11874,"close":11883,"volume":29381,"rsi_14":70.4,"sma_20":11842.5,"sma_60":12366.17,"sma_120":12697.25},{"date":"2026-02-03","open":11893,"high":11981,"low":11825,"close":11874,"volume":13465,"rsi_14":65.46,"sma_20":11855.5,"sma_60":12361.67,"sma_120":12683.42},{"date":"2026-02-04","open":11864,"high":11883,"low":11747,"close":11854,"volume":23971,"rsi_14":64.43,"sma_20":11866.5,"sma_60":12371.0,"sma_120":12669.17},{"date":"2026-02-05","open":11513,"high":11513,"low":10754,"close":10774,"volume":266785,"rsi_14":40.98,"sma_20":11823.0,"sma_60":12347.17,"sma_120":12645.42},{"date":"2026-02-06","open":10774,"high":10813,"low":10462,"close":10579,"volume":86544,"rsi_14":39.81,"sma_20":11775.5,"sma_60":12320.83,"sma_120":12620.42},{"date":"2026-02-09","open":10589,"high":10676,"low":10511,"close":10608,"volume":38807,"rsi_14":36.58,"sma_20":11747.5,"sma_60":12293.33,"sma_120":12595.92},{"date":"2026-02-10","open":10608,"high":10628,"low":10472,"close":10589,"volume":41556,"rsi_14":38.11,"sma_20":11726.5,"sma_60":12264.0,"sma_120":12571.75},{"date":"2026-02-11","open":10599,"high":10735,"low":10569,"close":10647,"volume":28175,"rsi_14":33.96,"sma_20":11693.5,"sma_60":12235.5,"sma_120":12548.25},{"date":"2026-02-12","open":10667,"high":10667,"low":10540,"close":10569,"volume":45300,"rsi_14":26.88,"sma_20":11655.5,"sma_60":12207.0,"sma_120":12525.5},{"date":"2026-02-13","open":10569,"high":10589,"low":10384,"close":10453,"volume":88336,"rsi_14":23.94,"sma_20":11611.5,"sma_60":12181.0,"sma_120":12502.5},{"date":"2026-02-19","open":10453,"high":10453,"low":10219,"close":10287,"volume":106521,"rsi_14":22.55,"sma_20":11564.5,"sma_60":12152.0,"sma_120":12478.5},{"date":"2026-02-20","open":10307,"high":10365,"low":10200,"close":10336,"volume":61742,"rsi_14":25.0,"sma_20":11510.5,"sma_60":12121.5,"sma_120":12456.42},{"date":"2026-02-23","open":10355,"high":10521,"low":10346,"close":10501,"volume":52773,"rsi_14":24.15,"sma_20":11472.0,"sma_60":12095.17,"sma_120":12436.17},{"date":"2026-02-24","open":10511,"high":10959,"low":10501,"close":10910,"volume":96869,"rsi_14":26.64,"sma_20":11442.5,"sma_60":12074.0,"sma_120":12420.92},{"date":"2026-02-25","open":10968,"high":11523,"low":10929,"close":11231,"volume":174391,"rsi_14":37.99,"sma_20":11418.0,"sma_60":12058.67,"sma_120":12408.0},{"date":"2026-02-26","open":11241,"high":11620,"low":11114,"close":11523,"volume":170931,"rsi_14":44.16,"sma_20":11399.5,"sma_60":11711.67,"sma_120":12206.67},{"date":"2026-02-27","open":11523,"high":11552,"low":11192,"close":11367,"volume":58472,"rsi_14":42.24,"sma_20":11385.5,"sma_60":12032.0,"sma_120":12387.5},{"date":"2026-03-03","open":11338,"high":11367,"low":11105,"close":11124,"volume":58161,"rsi_14":57.63,"sma_20":11359.0,"sma_60":12010.5,"sma_120":12374.33},{"date":"2026-03-04","open":11114,"high":11114,"low":10443,"close":10521,"volume":114753,"rsi_14":48.92,"sma_20":11291.5,"sma_60":11977.67,"sma_120":12356.42},{"date":"2026-03-05","open":10832,"high":11085,"low":10774,"close":10998,"volume":30482,"rsi_14":56.17,"sma_20":11232.0,"sma_60":11952.83,"sma_120":12342.92},{"date":"2026-03-06","open":10949,"high":11173,"low":10920,"close":11134,"volume":25176,"rsi_14":58.33,"sma_20":11193.5,"sma_60":11929.67,"sma_120":12331.5},{"date":"2026-03-09","open":10589,"high":11202,"low":10589,"close":10929,"volume":54241,"rsi_14":54.13,"sma_20":11145.0,"sma_60":11903.33,"sma_120":12318.58},{"date":"2026-03-10","open":10929,"high":11202,"low":10589,"close":10978,"volume":21426,"rsi_14":56.03,"sma_20":11100.0,"sma_60":11877.83,"sma_120":12306.17},{"date":"2026-03-11","open":10978,"high":11231,"low":10900,"close":11134,"volume":14046,"rsi_14":59.94,"sma_20":11118.5,"sma_60":11856.5,"sma_120":12295.08},{"date":"2026-03-12","open":11095,"high":11202,"low":10900,"close":11124,"volume":21370,"rsi_14":62.8,"sma_20":11146.5,"sma_60":11834.83,"sma_120":12283.42},{"date":"2026-03-13","open":11124,"high":11309,"low":10822,"close":11280,"volume":25084,"rsi_14":63.98,"sma_20":11181.0,"sma_60":11816.17,"sma_120":12272.5},{"date":"2026-03-16","open":11280,"high":11309,"low":11046,"close":11046,"volume":29668,"rsi_14":57.91,"sma_20":11204.5,"sma_60":11558.83,"sma_120":12109.42},{"date":"2026-03-17","open":11075,"high":11212,"low":11046,"close":11095,"volume":16663,"rsi_14":53.0,"sma_20":11227.5,"sma_60":11768.0,"sma_120":12246.83},{"date":"2026-03-18","open":11095,"high":11192,"low":11017,"close":11095,"volume":13891,"rsi_14":47.54,"sma_20":11254.5,"sma_60":11742.83,"sma_120":12234.25},{"date":"2026-03-19","open":11095,"high":11095,"low":10998,"close":11017,"volume":10264,"rsi_14":40.08,"sma_20":11283.5,"sma_60":11717.33,"sma_120":12221.08},{"date":"2026-03-20","open":11027,"high":11144,"low":11007,"close":11085,"volume":9282,"rsi_14":44.27,"sma_20":11324.5,"sma_60":11692.17,"sma_120":12207.5},{"date":"2026-03-23","open":10465,"high":10474,"low":10198,"close":10336,"volume":21704,"rsi_14":46.28,"sma_20":11356.0,"sma_60":11664.33,"sma_120":12192.92},{"date":"2026-03-24","open":10354,"high":10373,"low":10235,"close":10308,"volume":16476,"rsi_14":61.2,"sma_20":11377.5,"sma_60":11635.0,"sma_120":12178.42},{"date":"2026-03-25","open":10354,"high":10373,"low":10318,"close":10327,"volume":11415,"rsi_14":47.79,"sma_20":11379.0,"sma_60":11607.0,"sma_120":12164.75},{"date":"2026-03-26","open":10336,"high":10538,"low":10327,"close":10409,"volume":12858,"rsi_14":45.8,"sma_20":11368.5,"sma_60":11582.33,"sma_120":12151.75},{"date":"2026-03-27","open":10409,"high":10529,"low":10299,"close":10428,"volume":11681,"rsi_14":55.36,"sma_20":11344.0,"sma_60":11558.33,"sma_120":12139.25},{"date":"2026-03-30","open":10474,"high":10474,"low":10161,"close":10299,"volume":12518,"rsi_14":47.11,"sma_20":11320.5,"sma_60":11532.17,"sma_120":12124.67},{"date":"2026-03-31","open":10384,"high":10422,"low":10025,"close":10101,"volume":51151,"rsi_14":26.28,"sma_20":11284.0,"sma_60":11501.67,"sma_120":12106.42},{"date":"2026-04-01","open":10205,"high":10327,"low":10129,"close":10195,"volume":25854,"rsi_14":30.91,"sma_20":11283.5,"sma_60":11474.0,"sma_120":12089.0},{"date":"2026-04-02","open":10280,"high":10280,"low":9884,"close":9912,"volume":30301,"rsi_14":19.55,"sma_20":11243.5,"sma_60":11445.17,"sma_120":12069.33},{"date":"2026-04-03","open":10600,"high":10650,"low":10470,"close":10560,"volume":28018,"rsi_14":25.47,"sma_20":11199.5,"sma_60":11419.17,"sma_120":12050.25},{"date":"2026-04-06","open":10063,"high":10063,"low":9789,"close":9818,"volume":19619,"rsi_14":20.93,"sma_20":11158.0,"sma_60":11391.5,"sma_120":12030.08},{"date":"2026-04-07","open":9818,"high":9884,"low":9676,"close":9723,"volume":23523,"rsi_14":19.78,"sma_20":11109.0,"sma_60":11364.17,"sma_120":12009.83},{"date":"2026-04-08","open":9818,"high":9931,"low":9752,"close":9818,"volume":20965,"rsi_14":25.0,"sma_20":11057.0,"sma_60":11338.17,"sma_120":11990.67},{"date":"2026-04-09","open":9818,"high":9903,"low":9723,"close":9770,"volume":15518,"rsi_14":21.43,"sma_20":11003.0,"sma_60":11311.67,"sma_120":11971.25},{"date":"2026-04-10","open":9770,"high":9922,"low":9742,"close":9922,"volume":25630,"rsi_14":29.89,"sma_20":10949.0,"sma_60":11289.83,"sma_120":11952.08},{"date":"2026-04-13","open":9922,"high":9969,"low":9865,"close":9931,"volume":8502,"rsi_14":30.77,"sma_20":10907.5,"sma_60":11274.17,"sma_120":11933.5},{"date":"2026-04-14","open":9940,"high":10035,"low":9837,"close":9837,"volume":29415,"rsi_14":28.42,"sma_20":10858.5,"sma_60":11259.5,"sma_120":11914.5},{"date":"2026-04-15","open":9912,"high":9950,"low":9733,"close":9893,"volume":22237,"rsi_14":27.27,"sma_20":10812.5,"sma_60":11240.83,"sma_120":11895.42},{"date":"2026-04-16","open":9912,"high":10082,"low":9912,"close":10082,"volume":17428,"rsi_14":33.66,"sma_20":10780.5,"sma_60":11225.17,"sma_120":11878.0},{"date":"2026-04-17","open":10082,"high":10148,"low":10073,"close":10139,"volume":13401,"rsi_14":38.07,"sma_20":10748.0,"sma_60":11212.33,"sma_120":11860.58},{"date":"2026-04-20","open":10101,"high":10309,"low":10073,"close":10271,"volume":21159,"rsi_14":55.62,"sma_20":10729.5,"sma_60":11198.67,"sma_120":11844.58},{"date":"2026-04-21","open":10309,"high":10309,"low":10167,"close":10195,"volume":20672,"rsi_14":50.0,"sma_20":10708.5,"sma_60":11186.0,"sma_120":11828.0},{"date":"2026-04-22","open":10195,"high":10224,"low":10082,"close":10120,"volume":11513,"rsi_14":58.09,"sma_20":10682.5,"sma_60":11168.0,"sma_120":11811.25},{"date":"2026-04-23","open":10120,"high":10195,"low":10025,"close":10082,"volume":17639,"rsi_14":54.48,"sma_20":10650.0,"sma_60":11145.5,"sma_120":11793.17},{"date":"2026-04-24","open":10148,"high":10224,"low":10091,"close":10205,"volume":14826,"rsi_14":65.65,"sma_20":10623.0,"sma_60":11124.17,"sma_120":11775.83},{"date":"2026-04-27","open":10290,"high":10290,"low":10158,"close":10158,"volume":17006,"rsi_14":68.25,"sma_20":10600.5,"sma_60":11102.17,"sma_120":11759.08},{"date":"2026-04-28","open":10120,"high":10214,"low":10120,"close":10214,"volume":15785,"rsi_14":67.21,"sma_20":10606.5,"sma_60":11083.17,"sma_120":11742.42},{"date":"2026-04-29","open":10167,"high":10356,"low":10167,"close":10290,"volume":25709,"rsi_14":72.0,"sma_20":10611.5,"sma_60":11062.17,"sma_120":11607.92},{"date":"2026-04-30","open":10299,"high":10573,"low":10290,"close":10516,"volume":57118,"rsi_14":79.51,"sma_20":10659.5,"sma_60":10722.67,"sma_120":11046.5},{"date":"2026-05-04","open":10516,"high":10516,"low":10158,"close":10195,"volume":41015,"rsi_14":58.43,"sma_20":10655.5,"sma_60":11016.17,"sma_120":11698.58},{"date":"2026-05-06","open":10195,"high":10205,"low":9846,"close":9874,"volume":46215,"rsi_14":51.05,"sma_20":10658.5,"sma_60":10987.17,"sma_120":11681.5},{"date":"2026-05-07","open":9912,"high":9912,"low":9846,"close":9893,"volume":21913,"rsi_14":50.0,"sma_20":10667.5,"sma_60":10958.83,"sma_120":11664.92},{"date":"2026-05-08","open":9893,"high":9893,"low":9818,"close":9827,"volume":21047,"rsi_14":42.2,"sma_20":10668.0,"sma_60":10947.83,"sma_120":11647.5},{"date":"2026-05-11","open":9827,"high":9827,"low":9365,"close":9544,"volume":102340,"rsi_14":34.01,"sma_20":10656.0,"sma_60":10935.17,"sma_120":11628.0},{"date":"2026-05-12","open":9544,"high":9544,"low":9223,"close":9440,"volume":75964,"rsi_14":27.32,"sma_20":10630.5,"sma_60":10920.17,"sma_120":11606.75},{"date":"2026-05-13","open":9440,"high":9440,"low":9242,"close":9431,"volume":40169,"rsi_14":28.34,"sma_20":10604.0,"sma_60":10905.33,"sma_120":11584.67},{"date":"2026-05-14","open":9440,"high":9648,"low":9421,"close":9648,"volume":23312,"rsi_14":37.62,"sma_20":10594.0,"sma_60":10893.33,"sma_120":11564.42},{"date":"2026-05-15","open":9657,"high":11328,"low":9459,"close":9997,"volume":102247,"rsi_14":48.09,"sma_20":10599.5,"sma_60":10888.83,"sma_120":11547.92},{"date":"2026-05-18","open":9912,"high":10271,"low":9770,"close":9855,"volume":28713,"rsi_14":42.19,"sma_20":10587.5,"sma_60":10883.83,"sma_120":11532.42},{"date":"2026-05-19","open":9855,"high":9855,"low":9327,"close":9582,"volume":85366,"rsi_14":38.31,"sma_20":10558.0,"sma_60":10876.83,"sma_120":11514.42},{"date":"2026-05-20","open":9601,"high":9601,"low":9195,"close":9450,"volume":66244,"rsi_14":34.94,"sma_20":10514.5,"sma_60":10866.67,"sma_120":11494.08},{"date":"2026-05-21","open":9450,"high":9516,"low":9110,"close":9242,"volume":85672,"rsi_14":30.39,"sma_20":10464.0,"sma_60":10850.0,"sma_120":11472.58},{"date":"2026-05-22","open":9232,"high":9346,"low":9129,"close":9346,"volume":58954,"rsi_14":27.04,"sma_20":10423.0,"sma_60":10828.17,"sma_120":11451.08},{"date":"2026-05-26","open":9346,"high":9421,"low":8921,"close":9091,"volume":85453,"rsi_14":27.76,"sma_20":10370.5,"sma_60":10796.33,"sma_120":11427.5},{"date":"2026-05-27","open":9091,"high":9091,"low":8543,"close":8694,"volume":219435,"rsi_14":26.94,"sma_20":10290.5,"sma_60":10752.5,"sma_120":11399.83},{"date":"2026-05-28","open":8647,"high":8723,"low":8241,"close":8628,"volume":120428,"rsi_14":25.72,"sma_20":10209.5,"sma_60":10710.17,"sma_120":11371.08},{"date":"2026-05-29","open":8647,"high":8704,"low":8487,"close":8685,"volume":42981,"rsi_14":28.0,"sma_20":10128.5,"sma_60":10673.0,"sma_120":11341.75},{"date":"2026-06-01","open":8628,"high":8675,"low":8402,"close":8638,"volume":38495,"rsi_14":30.8,"sma_20":10041.0,"sma_60":10645.33,"sma_120":11311.5},{"date":"2026-06-02","open":8609,"high":8638,"low":8222,"close":8506,"volume":30583,"rsi_14":30.43,"sma_20":9934.5,"sma_60":10607.17,"sma_120":11280.0},{"date":"2026-06-04","open":8307,"high":8534,"low":8307,"close":8487,"volume":22894,"rsi_14":30.31,"sma_20":9844.0,"sma_60":10566.33,"sma_120":11248.0},{"date":"2026-06-05","open":8496,"high":8524,"low":8213,"close":8487,"volume":27702,"rsi_14":23.38,"sma_20":9770.5,"sma_60":10529.0,"sma_120":11216.17},{"date":"2026-06-08","open":8468,"high":8487,"low":8166,"close":8477,"volume":47045,"rsi_14":8.72,"sma_20":9695.5,"sma_60":10490.67,"sma_120":11184.25},{"date":"2026-06-09","open":8449,"high":8779,"low":8354,"close":8723,"volume":32848,"rsi_14":20.87,"sma_20":9637.0,"sma_60":10454.0,"sma_120":11155.25},{"date":"2026-06-10","open":8723,"high":8779,"low":8496,"close":8590,"volume":15929,"rsi_14":22.51,"sma_20":9586.5,"sma_60":10415.17,"sma_120":11125.0},{"date":"2026-06-11","open":8524,"high":8732,"low":8515,"close":8666,"volume":23577,"rsi_14":27.57,"sma_20":9545.5,"sma_60":10375.0,"sma_120":11095.58},{"date":"2026-06-12","open":8666,"high":8949,"low":8666,"close":8911,"volume":25858,"rsi_14":40.74,"sma_20":9518.0,"sma_60":10343.17,"sma_120":11067.92},{"date":"2026-06-15","open":8911,"high":8978,"low":8845,"close":8911,"volume":38632,"rsi_14":37.08,"sma_20":9479.0,"sma_60":10310.5,"sma_120":11039.25},{"date":"2026-06-16","open":8911,"high":9015,"low":8911,"close":8978,"volume":28992,"rsi_14":46.2,"sma_20":9425.0,"sma_60":10279.0,"sma_120":11010.92},{"date":"2026-06-17","open":8978,"high":9053,"low":8883,"close":9006,"volume":12367,"rsi_14":82.35,"sma_20":9298.5,"sma_60":10070.67,"sma_120":10814.5},{"date":"2026-06-18","open":9006,"high":9034,"low":8798,"close":8996,"volume":19065,"rsi_14":67.26,"sma_20":9349.0,"sma_60":10218.33,"sma_120":10955.25},{"date":"2026-06-19","open":8987,"high":8987,"low":8562,"close":8808,"volume":41595,"rsi_14":55.12,"sma_20":9315.0,"sma_60":10186.33,"sma_120":10925.33},{"date":"2026-06-22","open":8808,"high":8949,"low":8675,"close":8855,"volume":50845,"rsi_14":59.06,"sma_20":9294.5,"sma_60":10155.67,"sma_120":10895.33},{"date":"2026-06-23","open":8874,"high":9185,"low":8534,"close":8742,"volume":64100,"rsi_14":60.0,"sma_20":9262.5,"sma_60":10122.67,"sma_120":10864.83},{"date":"2026-06-24","open":8742,"high":8742,"low":8468,"close":8487,"volume":36877,"rsi_14":50.0,"sma_20":9230.5,"sma_60":10083.67,"sma_120":10833.0},{"date":"2026-06-25","open":8487,"high":8590,"low":8421,"close":8468,"volume":30061,"rsi_14":49.34,"sma_20":9218.5,"sma_60":10044.0,"sma_120":10801.17},{"date":"2026-06-26","open":8468,"high":8515,"low":8251,"close":8430,"volume":66194,"rsi_14":48.39,"sma_20":9208.0,"sma_60":10006.0,"sma_120":10769.08},{"date":"2026-06-29","open":8650,"high":8940,"low":8400,"close":8830,"volume":45014,"rsi_14":35.25,"sma_20":9189.5,"sma_60":9974.83,"sma_120":10738.25},{"date":"2026-06-30","open":8830,"high":8870,"low":8570,"close":8770,"volume":46817,"rsi_14":37.4,"sma_20":9170.5,"sma_60":9941.0,"sma_120":10707.5},{"date":"2026-07-01","open":8790,"high":8830,"low":8560,"close":8820,"volume":25287,"rsi_14":35.94,"sma_20":9161.0,"sma_60":9913.0,"sma_120":10679.08},{"date":"2026-07-02","open":8820,"high":8820,"low":8420,"close":8530,"volume":45866,"rsi_14":15.27,"sma_20":9138.0,"sma_60":9879.17,"sma_120":10649.17},{"date":"2026-07-03","open":8530,"high":8570,"low":8340,"close":8550,"volume":21940,"rsi_14":16.54,"sma_20":9116.0,"sma_60":9848.33,"sma_120":10619.92},{"date":"2026-07-06","open":8580,"high":8600,"low":8410,"close":8600,"volume":10426,"rsi_14":15.27,"sma_20":9097.0,"sma_60":9820.0,"sma_120":10592.08},{"date":"2026-07-07","open":8550,"high":8690,"low":8300,"close":8590,"volume":27942,"rsi_14":13.18,"sma_20":9064.5,"sma_60":9789.83,"sma_120":10564.0},{"date":"2026-07-08","open":8490,"high":8600,"low":8390,"close":8410,"volume":30645,"rsi_14":11.64,"sma_20":9030.0,"sma_60":9757.5,"sma_120":10534.58},{"date":"2026-07-09","open":8430,"high":8500,"low":8270,"close":8320,"volume":30500,"rsi_14":12.59,"sma_20":8987.0,"sma_60":9721.0,"sma_120":10505.42},{"date":"2026-07-10","open":8430,"high":8500,"low":8370,"close":8430,"volume":16055,"rsi_14":16.31,"sma_20":8936.5,"sma_60":9686.17,"sma_120":10480.17},{"date":"2026-07-13","open":8480,"high":8480,"low":8010,"close":8150,"volume":41608,"rsi_14":14.65,"sma_20":8872.0,"sma_60":9648.33,"sma_120":10453.92},{"date":"2026-07-14","open":8100,"high":8430,"low":7900,"close":8300,"volume":39067,"rsi_14":26.21,"sma_20":8811.5,"sma_60":9612.0,"sma_120":10426.42},{"date":"2026-07-15","open":8300,"high":8500,"low":8200,"close":8460,"volume":15997,"rsi_14":33.96,"sma_20":8757.5,"sma_60":9575.0,"sma_120":10400.08},{"date":"2026-07-16","open":8340,"high":8580,"low":8340,"close":8470,"volume":16381,"rsi_14":35.26,"sma_20":8704.5,"sma_60":9537.17,"sma_120":10374.75},{"date":"2026-07-20","open":8460,"high":8580,"low":8330,"close":8400,"volume":15439,"rsi_14":35.95,"sma_20":8658.0,"sma_60":9495.83,"sma_120":10347.25},{"date":"2026-07-21","open":8450,"high":8590,"low":8290,"close":8500,"volume":18628,"rsi_14":41.4,"sma_20":8614.0,"sma_60":9457.5,"sma_120":10321.75},{"date":"2026-07-22","open":8500,"high":8580,"low":8400,"close":8400,"volume":8613,"rsi_14":37.04,"sma_20":8571.0,"sma_60":9418.83,"sma_120":10293.42},{"date":"2026-07-23","open":8530,"high":8580,"low":8410,"close":8570,"volume":11563,"rsi_14":51.33,"sma_20":8550.0,"sma_60":9383.67,"sma_120":10264.58},{"date":"2026-07-24","open":8570,"high":8660,"low":8530,"close":8600,"volume":11485,"rsi_14":51.66,"sma_20":8531.5,"sma_60":9346.83,"sma_120":10235.5},{"date":"2026-07-27","open":8670,"high":8860,"low":8620,"close":8760,"volume":12442,"rsi_14":54.94,"sma_20":8523.0,"sma_60":9313.5,"sma_120":10207.83},{"date":"2026-07-28","open":8720,"high":8750,"low":8390,"close":8400,"volume":20041,"rsi_14":45.18,"sma_20":8501.5,"sma_60":9273.17,"sma_120":10178.17},{"date":"2026-07-29","open":8340,"high":8520,"low":8050,"close":8260,"volume":51150,"rsi_14":46.11,"sma_20":8476.0,"sma_60":9229.17,"sma_120":10145.67},{"date":"2026-07-30","open":8080,"high":8490,"low":8080,"close":8300,"volume":35987,"rsi_14":49.47,"sma_20":8450.0,"sma_60":9181.83,"sma_120":10110.75},{"date":"2026-07-31","open":8440,"high":8440,"low":8220,"close":8300,"volume":14117,"rsi_14":46.33,"sma_20":8438.5,"sma_60":9140.17,"sma_120":10078.17},{"date":"2026-08-03","open":8270,"high":8460,"low":8140,"close":8140,"volume":18402,"rsi_14":49.7,"sma_20":8418.0,"sma_60":9101.5,"sma_120":10044.33},{"date":"2026-08-04","open":8140,"high":8520,"low":8140,"close":8520,"volume":15600,"rsi_14":55.85,"sma_20":8414.0,"sma_60":9068.83,"sma_120":10013.83},{"date":"2026-08-05","open":8540,"high":8560,"low":8400,"close":8470,"volume":8135,"rsi_14":50.28,"sma_20":8408.0,"sma_60":9036.5,"sma_120":9992.17},{"date":"2026-08-06","open":8450,"high":8500,"low":8350,"close":8370,"volume":10513,"rsi_14":47.31,"sma_20":8406.0,"sma_60":9007.5,"sma_120":9971.33},{"date":"2026-08-07","open":8370,"high":8500,"low":8370,"close":8500,"volume":8765,"rsi_14":52.6,"sma_20":8415.0,"sma_60":8982.5,"sma_120":9951.33},{"date":"2026-08-10","open":8500,"high":8590,"low":8470,"close":8570,"volume":8429,"rsi_14":51.85,"sma_20":8422.0,"sma_60":8958.83,"sma_120":9932.08},{"date":"2026-08-11","open":8580,"high":8760,"low":8570,"close":8720,"volume":12443,"rsi_14":58.25,"sma_20":8450.5,"sma_60":8933.83,"sma_120":9913.58},{"date":"2026-08-12","open":8720,"high":8870,"low":8670,"close":8850,"volume":8111,"rsi_14":57.37,"sma_20":8478.0,"sma_60":8904.83,"sma_120":9896.83},{"date":"2026-08-13","open":8830,"high":8840,"low":8530,"close":8530,"volume":14799,"rsi_14":48.4,"sma_20":8481.5,"sma_60":8873.0,"sma_120":9878.42},{"date":"2026-08-14","open":8530,"high":8820,"low":8530,"close":8650,"volume":27147,"rsi_14":47.44,"sma_20":8490.5,"sma_60":8848.0,"sma_120":9862.42},{"date":"2026-08-18","open":8650,"high":8650,"low":8370,"close":8500,"volume":24352,"rsi_14":52.58,"sma_20":8495.5,"sma_60":8822.83,"sma_120":9844.75},{"date":"2026-08-19","open":8450,"high":8500,"low":8190,"close":8500,"volume":19772,"rsi_14":56.67,"sma_20":8495.5,"sma_60":8801.33,"sma_120":9825.67},{"date":"2026-08-20","open":8510,"high":8510,"low":8390,"close":8470,"volume":4208,"rsi_14":54.75,"sma_20":8499.0,"sma_60":8777.5,"sma_120":9802.83},{"date":"2026-08-21","open":8520,"high":8520,"low":8300,"close":8380,"volume":5200,"rsi_14":52.13,"sma_20":8489.5,"sma_60":8756.67,"sma_120":9776.5},{"date":"2026-08-24","open":8380,"high":8440,"low":8380,"close":8420,"volume":2480,"rsi_14":57.95,"sma_20":8480.5,"sma_60":8743.5,"sma_120":9748.0},{"date":"2026-08-25","open":8450,"high":8860,"low":8300,"close":8750,"volume":11551,"rsi_14":56.73,"sma_20":8480.0,"sma_60":8737.0,"sma_120":9723.58},{"date":"2026-08-26","open":8700,"high":8700,"low":8520,"close":8520,"volume":5505,"rsi_14":51.32,"sma_20":8486.0,"sma_60":8725.67,"sma_120":9699.33},{"date":"2026-08-27","open":8630,"high":8720,"low":8350,"close":8670,"volume":13801,"rsi_14":57.73,"sma_20":8506.5,"sma_60":8717.67,"sma_120":9681.5},{"date":"2026-08-28","open":8670,"high":8670,"low":8430,"close":8500,"volume":12356,"rsi_14":50.0,"sma_20":8516.5,"sma_60":8709.17,"sma_120":9658.17},{"date":"2026-08-31","open":8490,"high":8550,"low":8400,"close":8530,"volume":3052,"rsi_14":48.97,"sma_20":8528.0,"sma_60":8701.5,"sma_120":9633.92},{"date":"2026-09-01","open":8550,"high":8740,"low":8530,"close":8690,"volume":9745,"rsi_14":49.23,"sma_20":8555.5,"sma_60":8696.5,"sma_120":9612.75},{"date":"2026-09-02","open":8690,"high":8690,"low":8520,"close":8600,"volume":7395,"rsi_14":43.46,"sma_20":8559.5,"sma_60":8690.17,"sma_120":9590.42},{"date":"2026-09-03","open":8650,"high":8850,"low":8550,"close":8820,"volume":6165,"rsi_14":58.01,"sma_20":8577.0,"sma_60":8683.17,"sma_120":9568.58},{"date":"2026-09-04","open":8820,"high":8820,"low":8630,"close":8650,"volume":9339,"rsi_14":50.0,"sma_20":8591.0,"sma_60":8675.67,"sma_120":9545.42},{"date":"2026-09-07","open":8560,"high":8850,"low":8560,"close":8610,"volume":9817,"rsi_14":53.14,"sma_20":8596.5,"sma_60":8666.17,"sma_120":9520.58},{"date":"2026-09-08","open":8740,"high":8750,"low":8520,"close":8520,"volume":7197,"rsi_14":50.54,"sma_20":8594.0,"sma_60":8650.83,"sma_120":9497.0},{"date":"2026-09-09","open":8520,"high":8610,"low":8500,"close":8500,"volume":5946,"rsi_14":50.82,"sma_20":8583.0,"sma_60":8635.17,"sma_120":9472.83},{"date":"2026-09-10","open":8500,"high":8600,"low":8460,"close":8590,"volume":4641,"rsi_14":55.74,"sma_20":8570.0,"sma_60":8619.83,"sma_120":9449.42},{"date":"2026-09-11","open":8530,"high":8590,"low":8510,"close":8580,"volume":3741,"rsi_14":54.44,"sma_20":8572.5,"sma_60":8603.83,"sma_120":9426.58},{"date":"2026-09-14","open":8580,"high":9000,"low":8550,"close":8680,"volume":10723,"rsi_14":47.77,"sma_20":8574.0,"sma_60":8589.67,"sma_120":9404.0},{"date":"2026-09-15","open":8700,"high":9590,"low":8640,"close":8790,"volume":7134,"rsi_14":59.31,"sma_20":8588.5,"sma_60":8580.67,"sma_120":9383.5},{"date":"2026-09-16","open":8750,"high":8790,"low":8500,"close":8650,"volume":10486,"rsi_14":49.31,"sma_20":8596.0,"sma_60":8568.5,"sma_120":9362.08},{"date":"2026-09-17","open":8720,"high":8720,"low":8500,"close":8580,"volume":4104,"rsi_14":52.99,"sma_20":8601.5,"sma_60":8557.17,"sma_120":9339.92},{"date":"2026-09-18","open":8600,"high":8640,"low":8480,"close":8640,"volume":6393,"rsi_14":54.01,"sma_20":8614.5,"sma_60":8551.33,"sma_120":9317.5},{"date":"2026-09-21","open":8590,"high":8830,"low":8400,"close":8520,"volume":9273,"rsi_14":43.61,"sma_20":8619.5,"sma_60":8543.83,"sma_120":9293.92},{"date":"2026-09-22","open":8550,"high":8560,"low":8360,"close":8550,"volume":8499,"rsi_14":48.03,"sma_20":8609.5,"sma_60":8537.5,"sma_120":9271.75},{"date":"2026-09-23","open":8560,"high":8660,"low":8350,"close":8530,"volume":2008,"rsi_14":36.45,"sma_20":8610.0,"sma_60":8532.5,"sma_120":9253.67},{"date":"2026-09-28","open":8380,"high":9460,"low":8380,"close":8470,"volume":4463,"rsi_14":40.62,"sma_20":8600.0,"sma_60":8527.5,"sma_120":9234.25},{"date":"2026-09-29","open":8460,"high":8480,"low":8360,"close":8410,"volume":4484,"rsi_14":39.8,"sma_20":8595.5,"sma_60":8520.67,"sma_120":9216.83},{"date":"2026-09-30","open":8420,"high":8520,"low":8390,"close":8490,"volume":3129,"rsi_14":48.45,"sma_20":8593.5,"sma_60":8520.0,"sma_120":9199.58},{"date":"2026-10-01","open":8430,"high":8500,"low":8350,"close":8440,"volume":7608,"rsi_14":47.0,"sma_20":8581.0,"sma_60":8518.17,"sma_120":9183.25},{"date":"2026-10-02","open":8480,"high":8530,"low":8420,"close":8530,"volume":4652,"rsi_14":47.0,"sma_20":8577.5,"sma_60":8517.0,"sma_120":9168.5},{"date":"2026-10-06","open":8500,"high":8500,"low":8390,"close":8460,"volume":10417,"rsi_14":44.34,"sma_20":8559.5,"sma_60":8514.83,"sma_120":9152.33},{"date":"2026-10-07","open":8460,"high":8470,"low":8390,"close":8470,"volume":2344,"rsi_14":39.18,"sma_20":8550.5,"sma_60":8515.83,"sma_120":9136.67},{"date":"2026-10-08","open":8500,"high":8500,"low":8420,"close":8450,"volume":3710,"rsi_14":30.68,"sma_20":8542.5,"sma_60":8518.0,"sma_120":9119.5},{"date":"2026-10-12","open":8130,"high":8420,"low":8130,"close":8360,"volume":12345,"rsi_14":32.53,"sma_20":8534.5,"sma_60":8516.83,"sma_120":9101.5},{"date":"2026-10-13","open":8360,"high":8600,"low":8090,"close":8530,"volume":19473,"rsi_14":47.31,"sma_20":8536.0,"sma_60":8523.17,"sma_120":9085.75},{"date":"2026-10-14","open":8560,"high":8570,"low":8400,"close":8520,"volume":5922,"rsi_14":43.18,"sma_20":8532.5,"sma_60":8526.83,"sma_120":9069.42},{"date":"2026-10-15","open":8520,"high":8520,"low":8070,"close":8200,"volume":15664,"rsi_14":35.19,"sma_20":8513.5,"sma_60":8522.5,"sma_120":9048.75},{"date":"2026-10-16","open":8350,"high":8560,"low":8280,"close":8280,"volume":9666,"rsi_14":38.05,"sma_20":8493.5,"sma_60":8519.33,"sma_120":9028.25},{"date":"2026-10-19","open":8450,"high":8620,"low":8330,"close":8610,"volume":5003,"rsi_14":52.78,"sma_20":8484.5,"sma_60":8522.83,"sma_120":9009.33},{"date":"2026-10-20","open":8500,"high":8500,"low":8380,"close":8400,"volume":3102,"rsi_14":47.8,"sma_20":8472.0,"sma_60":8521.17,"sma_120":8989.33},{"date":"2026-10-21","open":8540,"high":8620,"low":8230,"close":8400,"volume":2951,"rsi_14":49.67,"sma_20":8463.0,"sma_60":8521.17,"sma_120":8970.0},{"date":"2026-10-22","open":8500,"high":8720,"low":8300,"close":8460,"volume":4617,"rsi_14":49.01,"sma_20":8454.0,"sma_60":8519.33,"sma_120":8951.5},{"date":"2026-10-23","open":8450,"high":8450,"low":8270,"close":8340,"volume":5654,"rsi_14":46.84,"sma_20":8445.0,"sma_60":8515.0,"sma_120":8930.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.39,"pbr":5.12,"ttm_eps":null,"close":15038.7646},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":27.62,"pbr":5.35,"ttm_eps":null,"close":14072.4893},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.99,"pbr":4.44,"ttm_eps":null,"close":12825.1152},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":24.67,"pbr":3.92,"ttm_eps":null,"close":12853.21},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":31.05,"pbr":4.16,"ttm_eps":null,"close":13673.9961},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.93,"pbr":3.49,"ttm_eps":null,"close":12515.8428},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":30.03,"pbr":3.76,"ttm_eps":null,"close":12126.5479},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":23.01,"pbr":2.95,"ttm_eps":null,"close":10100.8955},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.2,"pbr":2.42,"ttm_eps":null,"close":8770.0}],"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":"크레버스","phase":"above-fold","symbol_resolved":true}