{"status":"ok","report":{"price_analysis":{"current":10170.0,"change_1d":-2.6,"change_7d":-9.4,"change_30d":-29.1,"high_30d":16320.0,"low_30d":9920.0,"position_in_range":4.0,"support":10560.0,"resistance":15680.0},"summary":"우진(105840)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2053.75억. 현재가 10,170원, 전일 대비 -2.6%, 30일 -29.1%. PER 13.4배 / ROE 0.1%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6.52만, 기관 순매도 1.50만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.4배입니다. ROE 0.1%입니다. 시가총액 2053.75억. 매출 1564.08억, 영업이익 168.41억.","grade":"C","comment":"PER 13.42배, ROE 0.14%","per":13.42,"pbr":0.87,"roe":0.14,"eps":757.5699999999999,"revenue":156408228607.0,"operating_income":16841182383.0,"net_income":15301322041.0,"market_cap":205374759750,"profit_margin":9.78,"roa":0.11,"operating_margin":10.77,"gross_margin":28.73,"debt_ratio":0.26126965143432573,"total_assets":298109441084.0,"total_equity":236356627423.0,"total_debt":61752813661.0,"dividend_yield":1.14,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-966.11)가 시그널선(-795.90)을 하회합니다(데드크로스). 현재가가 SMA20(12132)과 SMA60(13304) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9251~15012 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.076452599388375,"macd":-966.1135683113062,"macd_signal":-795.899970824172,"sma_20":12131.5,"sma_60":13303.666666666666,"bb_upper":15012.376776261004,"bb_lower":9250.623223738996,"atr_14":788.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.52만, 기관 순매수 -1.50만. 30일 누적: 외국인 -55.90만, 기관 -21.39만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":65173.0,"institutional_flow":-15049.0,"data":[{"date":"2026-10-23","foreign_net":22584.0,"institution_net":-699.0,"retail_net":-21885.0},{"date":"2026-10-22","foreign_net":-4144.0,"institution_net":-107.0,"retail_net":4251.0},{"date":"2026-10-21","foreign_net":16520.0,"institution_net":-849.0,"retail_net":-15671.0},{"date":"2026-10-20","foreign_net":27433.0,"institution_net":-11713.0,"retail_net":-15720.0},{"date":"2026-10-19","foreign_net":2780.0,"institution_net":-1681.0,"retail_net":-1099.0},{"date":"2026-10-16","foreign_net":54942.0,"institution_net":-26582.0,"retail_net":-28360.0},{"date":"2026-10-15","foreign_net":43668.0,"institution_net":-25007.0,"retail_net":-18661.0},{"date":"2026-10-14","foreign_net":18849.0,"institution_net":-21115.0,"retail_net":2266.0},{"date":"2026-10-13","foreign_net":16097.0,"institution_net":-17553.0,"retail_net":1456.0},{"date":"2026-10-12","foreign_net":72460.0,"institution_net":-48862.0,"retail_net":-23598.0},{"date":"2026-10-08","foreign_net":16073.0,"institution_net":-45036.0,"retail_net":28963.0},{"date":"2026-10-07","foreign_net":-60368.0,"institution_net":-30280.0,"retail_net":90648.0},{"date":"2026-10-06","foreign_net":-35100.0,"institution_net":-68933.0,"retail_net":104033.0},{"date":"2026-10-02","foreign_net":26088.0,"institution_net":-17420.0,"retail_net":-8668.0},{"date":"2026-10-01","foreign_net":-10531.0,"institution_net":-44370.0,"retail_net":54901.0},{"date":"2026-09-30","foreign_net":23282.0,"institution_net":-30796.0,"retail_net":7514.0},{"date":"2026-09-29","foreign_net":1689.0,"institution_net":779.0,"retail_net":-2468.0},{"date":"2026-09-28","foreign_net":28990.0,"institution_net":-29717.0,"retail_net":727.0},{"date":"2026-09-23","foreign_net":-35616.0,"institution_net":-129008.0,"retail_net":164624.0},{"date":"2026-09-22","foreign_net":-99136.0,"institution_net":-42623.0,"retail_net":141759.0},{"date":"2026-09-21","foreign_net":-157085.0,"institution_net":878.0,"retail_net":156207.0},{"date":"2026-09-18","foreign_net":105355.0,"institution_net":3319.0,"retail_net":-108674.0},{"date":"2026-09-17","foreign_net":-18354.0,"institution_net":4005.0,"retail_net":14349.0},{"date":"2026-09-16","foreign_net":40892.0,"institution_net":76397.0,"retail_net":-117289.0},{"date":"2026-09-15","foreign_net":-17077.0,"institution_net":-2142.0,"retail_net":19219.0},{"date":"2026-09-14","foreign_net":-54571.0,"institution_net":27799.0,"retail_net":26772.0},{"date":"2026-09-11","foreign_net":-134822.0,"institution_net":24513.0,"retail_net":110309.0},{"date":"2026-09-10","foreign_net":-138964.0,"institution_net":76566.0,"retail_net":62398.0},{"date":"2026-09-09","foreign_net":-170594.0,"institution_net":128056.0,"retail_net":42538.0},{"date":"2026-09-08","foreign_net":-140337.0,"institution_net":38316.0,"retail_net":102021.0}],"periods":{"d1":{"foreign_net":22584.0,"institution_net":-699.0,"retail_net":-21885.0},"d3":{"foreign_net":34960.0,"institution_net":-1655.0,"retail_net":-33305.0},"d7":{"foreign_net":163783.0,"institution_net":-66638.0,"retail_net":-97145.0},"d14":{"foreign_net":217882.0,"institution_net":-315837.0,"retail_net":97955.0},"d30":{"foreign_net":-558997.0,"institution_net":-213865.0,"retail_net":772862.0}}},"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 13.42x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":22,"summary":"매출 -17.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-17.0,"unit":"%","percentile":32,"direction":"higher_better"},{"name":"영업이익 성장률","value":-83.7,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.1,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-29.1,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 5.1x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":5.05,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.19,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":59.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.29,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.42x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -17.0%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.26,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":28.73,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":10.77,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.42,"current_pbr":0.87,"per_5y_high":39.79,"per_5y_low":7.5,"per_5y_avg":20.18,"per_percentile":33.3,"pbr_5y_high":4.83,"pbr_5y_low":1.41,"pbr_5y_avg":2.74,"pbr_percentile":0.0,"per_5y_median":18.99,"pbr_5y_median":2.53,"history":[{"quarter":"2024-Q2","per":11.74,"pbr":2.14},{"quarter":"2024-Q3","per":11.74,"pbr":1.8},{"quarter":"2024-Q4","per":7.5,"pbr":1.41},{"quarter":"2025-Q1","per":13.56,"pbr":1.58},{"quarter":"2025-Q2","per":39.79,"pbr":2.53},{"quarter":"2025-Q3","per":18.99,"pbr":3.13},{"quarter":"2025-Q4","per":30.76,"pbr":3.66},{"quarter":"2026-Q1","per":26.41,"pbr":4.83},{"quarter":"2026-Q2","per":21.12,"pbr":3.56},{"quarter":"현재","per":13.42,"pbr":0.87}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8752.0557,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7388.1001,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6225.1582,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6743.1069,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10836.2598,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":14001.3535,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16831.2051,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":22201.4941,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.74,"eps":745.4,"close":8752.06,"source":"reported"},{"date":"2024-07","per":11.03,"eps":745.4,"close":8221.63,"source":"reported"},{"date":"2024-08","per":10.34,"eps":745.4,"close":7710.15,"source":"reported"},{"date":"2024-09","per":11.74,"eps":629.35,"close":7388.1,"source":"reported"},{"date":"2024-10","per":11.86,"eps":629.35,"close":7463.88,"source":"reported"},{"date":"2024-11","per":11.8,"eps":629.35,"close":7425.99,"source":"reported"},{"date":"2024-12","per":7.5,"eps":829.94,"close":6225.16,"source":"reported"},{"date":"2025-01","per":9.2,"eps":829.94,"close":7632.41,"source":"reported"},{"date":"2025-02","per":8.91,"eps":829.94,"close":7397.87,"source":"reported"},{"date":"2025-03","per":13.56,"eps":497.26,"close":6743.11,"source":"reported"},{"date":"2025-04","per":15.78,"eps":497.26,"close":7847.41,"source":"reported"},{"date":"2025-05","per":17.79,"eps":497.26,"close":8844.22,"source":"reported"},{"date":"2025-06","per":39.79,"eps":272.33,"close":10836.26,"source":"reported"},{"date":"2025-07","per":40.37,"eps":272.33,"close":10994.02,"source":"reported"},{"date":"2025-08","per":40.15,"eps":272.33,"close":10934.86,"source":"reported"},{"date":"2025-09","per":18.99,"eps":737.37,"close":14001.35,"source":"reported"},{"date":"2025-10","per":20.35,"eps":737.37,"close":15007.09,"source":"reported"},{"date":"2025-11","per":21.26,"eps":737.37,"close":15677.57,"source":"reported"},{"date":"2025-12","per":30.76,"eps":547.09,"close":16831.21,"source":"reported"},{"date":"2026-01","per":47.13,"eps":547.09,"close":25784.18,"source":"reported"},{"date":"2026-02","per":45.69,"eps":547.09,"close":24995.38,"source":"reported"},{"date":"2026-03","per":26.41,"eps":840.63,"close":22201.49,"source":"reported"},{"date":"2026-04","per":33.15,"eps":840.63,"close":27863.62,"source":"reported"},{"date":"2026-05","per":23.75,"eps":840.63,"close":19966.45,"source":"reported"},{"date":"2026-06","per":21.12,"eps":757.57,"close":16000.0,"source":"reported"},{"date":"2026-07","per":17.41,"eps":757.57,"close":13190.0,"source":"reported"},{"date":"2026-08","per":17.49,"eps":757.57,"close":13250.0,"source":"reported"},{"date":"2026-09","per":17.94,"eps":757.57,"close":13590.0,"source":"reported"},{"date":"2026-10","per":13.36,"eps":757.57,"close":10120.0,"source":"reported"}],"trailing_per_history_meta":{"avg":21.25,"std":11.56,"upper_1sd":32.82,"lower_1sd":9.69,"current":13.36,"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":1.14,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 15%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.19,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.14,"summary":"배당수익률 1.14%","metrics":[{"name":"배당수익률","value":1.14,"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":"13.4배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"0.1%"}],"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":"2026-10-24T00:21:34.227159+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0013875102745186964,"dividend_yield":null,"eps":16.24,"revenue":30892672791.0,"operating_income":814200894.0,"net_income":327947249.0,"market_cap":null,"profit_margin":0.010615696842376851,"operating_margin":0.02635579315225849,"roa":0.0011000901139108588,"gross_margin":0.2873198168721056,"total_equity":236356627423.0,"total_assets":298109441084.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":61.28,"pbr":2.68,"roe":0.020185365113557802,"dividend_yield":1.14,"eps":241.47,"revenue":37219226761.0,"operating_income":4998138939.0,"net_income":4877188764.0,"market_cap":532200000000.0,"profit_margin":0.13103949728237074,"operating_margin":0.1342891664863193,"roa":0.01589788979582914,"gross_margin":0.33583259172104757,"total_equity":241620041875.0,"total_assets":306782146979.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0006093493505795726,"dividend_yield":null,"eps":-7.3,"revenue":40742601120.0,"operating_income":1199470370.0,"net_income":-147343418.0,"market_cap":null,"profit_margin":-0.0036164460282255046,"operating_margin":0.029440201092394074,"roa":-0.0004944736514774103,"gross_margin":0.2977472810651025,"total_equity":241804504854.0,"total_assets":297980322227.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.043552853225467626,"dividend_yield":null,"eps":507.16,"revenue":47553727935.0,"operating_income":9829372180.0,"net_income":10243529446.0,"market_cap":null,"profit_margin":0.21540959859133701,"operating_margin":0.2067003494118384,"roa":0.03663303656325372,"gross_margin":0.35680591723938837,"total_equity":235197666453.0,"total_assets":279625453061.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008915783961459402,"dividend_yield":null,"eps":99.3,"revenue":34903842100.0,"operating_income":3839581153.0,"net_income":2005685177.0,"market_cap":null,"profit_margin":0.05746316326018447,"operating_margin":0.11000454167766247,"roa":0.00760781430703344,"gross_margin":0.3167680467761456,"total_equity":224958925168.0,"total_assets":263634875413.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004674881141072611,"dividend_yield":null,"eps":-52.07,"revenue":27179111547.0,"operating_income":-690208579.0,"net_income":-1051756627.0,"market_cap":null,"profit_margin":-0.03869724090065379,"operating_margin":-0.02539481755341574,"roa":-0.003940691658124998,"gross_margin":0.2509744859836275,"total_equity":224980399557.0,"total_assets":266896453274.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01590755136740219,"dividend_yield":null,"eps":182.98,"revenue":40714120946.0,"operating_income":2624421302.0,"net_income":3695688618.0,"market_cap":null,"profit_margin":0.09077166673699452,"operating_margin":0.06445973144012677,"roa":0.013365458179529718,"gross_margin":0.308856314389748,"total_equity":232322909582.0,"total_assets":276510432217.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.003946353417672646,"dividend_yield":null,"eps":42.12,"revenue":24793103766.0,"operating_income":-284978081.0,"net_income":850676072.0,"market_cap":null,"profit_margin":0.03431099551023434,"operating_margin":-0.011494247904161335,"roa":0.0034208307932909027,"gross_margin":0.2512971266850463,"total_equity":215560032761.0,"total_assets":248675284866.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.030518945435863906,"dividend_yield":null,"eps":324.23,"revenue":39452747336.0,"operating_income":8278710776.0,"net_income":6548704595.0,"market_cap":null,"profit_margin":0.16598855687356434,"operating_margin":0.20983863824473914,"roa":0.026040918630003622,"gross_margin":0.38217844165801795,"total_equity":214578338192.0,"total_assets":251477480040.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.027110997432561495,"dividend_yield":null,"eps":280.61,"revenue":35766702052.0,"operating_income":5487186151.0,"net_income":5667679003.0,"market_cap":null,"profit_margin":0.1584624434973052,"operating_margin":0.15341605001832054,"roa":0.02285717316870627,"gross_margin":0.3622136651896194,"total_equity":209054610296.0,"total_assets":247960627553.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0018031530543943747,"dividend_yield":null,"eps":-17.61,"revenue":36143745388.0,"operating_income":341779142.0,"net_income":-355732017.0,"market_cap":null,"profit_margin":-0.009842145942022538,"operating_margin":0.009456107504383684,"roa":-0.0014803596500356255,"gross_margin":0.29989459002217117,"total_equity":197283317760.0,"total_assets":240301076155.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.016647138276281257,"dividend_yield":null,"eps":158.17,"revenue":28518451086.0,"operating_income":3159129635.0,"net_income":3194689865.0,"market_cap":null,"profit_margin":0.11202185754640462,"operating_margin":0.11077493744219682,"roa":0.01433206496944894,"gross_margin":0.30971969706082936,"total_equity":191906249109.0,"total_assets":222905064400.0}],"current_price":10170.0,"change_pct":-2.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6620.0},{"date":"2016-10-25","close":6560.0},{"date":"2016-10-26","close":6560.0},{"date":"2016-10-27","close":6580.0},{"date":"2016-10-28","close":6570.0},{"date":"2016-10-31","close":6530.0},{"date":"2016-11-01","close":6530.0},{"date":"2016-11-02","close":6930.0},{"date":"2016-11-03","close":7400.0},{"date":"2016-11-04","close":6950.0},{"date":"2016-11-07","close":6770.0},{"date":"2016-11-08","close":6620.0},{"date":"2016-11-09","close":6140.0},{"date":"2016-11-10","close":6220.0},{"date":"2016-11-11","close":6250.0},{"date":"2016-11-14","close":6160.0},{"date":"2016-11-15","close":6360.0},{"date":"2016-11-16","close":6420.0},{"date":"2016-11-17","close":7300.0},{"date":"2016-11-18","close":7380.0},{"date":"2016-11-21","close":6860.0},{"date":"2016-11-22","close":7470.0},{"date":"2016-11-23","close":7340.0},{"date":"2016-11-24","close":7120.0},{"date":"2016-11-25","close":7600.0},{"date":"2016-11-28","close":7640.0},{"date":"2016-11-29","close":7570.0},{"date":"2016-11-30","close":7190.0},{"date":"2016-12-01","close":7300.0},{"date":"2016-12-02","close":7280.0},{"date":"2016-12-05","close":7330.0},{"date":"2016-12-06","close":7260.0},{"date":"2016-12-07","close":7240.0},{"date":"2016-12-08","close":7180.0},{"date":"2016-12-09","close":7370.0},{"date":"2016-12-12","close":7320.0},{"date":"2016-12-13","close":7230.0},{"date":"2016-12-14","close":7150.0},{"date":"2016-12-15","close":7150.0},{"date":"2016-12-16","close":7130.0},{"date":"2016-12-19","close":7160.0},{"date":"2016-12-20","close":7130.0},{"date":"2016-12-21","close":7180.0},{"date":"2016-12-22","close":7130.0},{"date":"2016-12-23","close":7110.0},{"date":"2016-12-26","close":7050.0},{"date":"2016-12-27","close":6990.0},{"date":"2016-12-28","close":6850.0},{"date":"2016-12-29","close":6800.0},{"date":"2017-01-02","close":6590.0},{"date":"2017-01-03","close":6680.0},{"date":"2017-01-04","close":6710.0},{"date":"2017-01-05","close":6730.0},{"date":"2017-01-06","close":6790.0},{"date":"2017-01-09","close":6590.0},{"date":"2017-01-10","close":6300.0},{"date":"2017-01-11","close":6360.0},{"date":"2017-01-12","close":6320.0},{"date":"2017-01-13","close":6300.0},{"date":"2017-01-16","close":6150.0},{"date":"2017-01-17","close":6170.0},{"date":"2017-01-18","close":6140.0},{"date":"2017-01-19","close":6120.0},{"date":"2017-01-20","close":6120.0},{"date":"2017-01-23","close":5830.0},{"date":"2017-01-24","close":5370.0},{"date":"2017-01-25","close":5370.0},{"date":"2017-01-26","close":5690.0},{"date":"2017-01-31","close":5570.0},{"date":"2017-02-01","close":5600.0},{"date":"2017-02-02","close":5650.0},{"date":"2017-02-03","close":5470.0},{"date":"2017-02-06","close":5460.0},{"date":"2017-02-07","close":5340.0},{"date":"2017-02-08","close":5390.0},{"date":"2017-02-09","close":5340.0},{"date":"2017-02-10","close":5310.0},{"date":"2017-02-13","close":5350.0},{"date":"2017-02-14","close":5450.0},{"date":"2017-02-15","close":5510.0},{"date":"2017-02-16","close":5570.0},{"date":"2017-02-17","close":5410.0},{"date":"2017-02-20","close":5420.0},{"date":"2017-02-21","close":5520.0},{"date":"2017-02-22","close":5490.0},{"date":"2017-02-23","close":5490.0},{"date":"2017-02-24","close":5570.0},{"date":"2017-02-27","close":5710.0},{"date":"2017-02-28","close":5740.0},{"date":"2017-03-02","close":5700.0},{"date":"2017-03-03","close":5550.0},{"date":"2017-03-06","close":5700.0},{"date":"2017-03-07","close":5780.0},{"date":"2017-03-08","close":5850.0},{"date":"2017-03-09","close":5920.0},{"date":"2017-03-10","close":5950.0},{"date":"2017-03-13","close":5960.0},{"date":"2017-03-14","close":5910.0},{"date":"2017-03-15","close":5910.0},{"date":"2017-03-16","close":5780.0},{"date":"2017-03-17","close":5800.0},{"date":"2017-03-20","close":5750.0},{"date":"2017-03-21","close":5850.0},{"date":"2017-03-22","close":5850.0},{"date":"2017-03-23","close":5790.0},{"date":"2017-03-24","close":5840.0},{"date":"2017-03-27","close":5800.0},{"date":"2017-03-28","close":5870.0},{"date":"2017-03-29","close":5930.0},{"date":"2017-03-30","close":5980.0},{"date":"2017-03-31","close":5950.0},{"date":"2017-04-03","close":5970.0},{"date":"2017-04-04","close":5960.0},{"date":"2017-04-05","close":5980.0},{"date":"2017-04-06","close":5940.0},{"date":"2017-04-07","close":6170.0},{"date":"2017-04-10","close":6080.0},{"date":"2017-04-11","close":6050.0},{"date":"2017-04-12","close":6000.0},{"date":"2017-04-13","close":6020.0},{"date":"2017-04-14","close":6000.0},{"date":"2017-04-17","close":5950.0},{"date":"2017-04-18","close":5940.0},{"date":"2017-04-19","close":5950.0},{"date":"2017-04-20","close":5840.0},{"date":"2017-04-21","close":5750.0},{"date":"2017-04-24","close":5700.0},{"date":"2017-04-25","close":5690.0},{"date":"2017-04-26","close":5700.0},{"date":"2017-04-27","close":6080.0},{"date":"2017-04-28","close":5900.0},{"date":"2017-05-02","close":5870.0},{"date":"2017-05-04","close":5940.0},{"date":"2017-05-08","close":5900.0},{"date":"2017-05-10","close":5870.0},{"date":"2017-05-11","close":5830.0},{"date":"2017-05-12","close":5870.0},{"date":"2017-05-15","close":5820.0},{"date":"2017-05-16","close":5730.0},{"date":"2017-05-17","close":5720.0},{"date":"2017-05-18","close":5690.0},{"date":"2017-05-19","close":5720.0},{"date":"2017-05-22","close":5720.0},{"date":"2017-05-23","close":5600.0},{"date":"2017-05-24","close":5610.0},{"date":"2017-05-25","close":5580.0},{"date":"2017-05-26","close":5660.0},{"date":"2017-05-29","close":5700.0},{"date":"2017-05-30","close":5760.0},{"date":"2017-05-31","close":5700.0},{"date":"2017-06-01","close":5770.0},{"date":"2017-06-02","close":5780.0},{"date":"2017-06-05","close":5760.0},{"date":"2017-06-07","close":5730.0},{"date":"2017-06-08","close":5690.0},{"date":"2017-06-09","close":5650.0},{"date":"2017-06-12","close":5610.0},{"date":"2017-06-13","close":5630.0},{"date":"2017-06-14","close":5640.0},{"date":"2017-06-15","close":5580.0},{"date":"2017-06-16","close":5550.0},{"date":"2017-06-19","close":5650.0},{"date":"2017-06-20","close":5790.0},{"date":"2017-06-21","close":5760.0},{"date":"2017-06-22","close":5650.0},{"date":"2017-06-23","close":5720.0},{"date":"2017-06-26","close":5770.0},{"date":"2017-06-27","close":5830.0},{"date":"2017-06-28","close":5770.0},{"date":"2017-06-29","close":5770.0},{"date":"2017-06-30","close":5790.0},{"date":"2017-07-03","close":5750.0},{"date":"2017-07-04","close":5590.0},{"date":"2017-07-05","close":5590.0},{"date":"2017-07-06","close":5730.0},{"date":"2017-07-07","close":5880.0},{"date":"2017-07-10","close":5960.0},{"date":"2017-07-11","close":5890.0},{"date":"2017-07-12","close":6100.0},{"date":"2017-07-13","close":6130.0},{"date":"2017-07-14","close":5930.0},{"date":"2017-07-17","close":5950.0},{"date":"2017-07-18","close":5910.0},{"date":"2017-07-19","close":5840.0},{"date":"2017-07-20","close":5830.0},{"date":"2017-07-21","close":5930.0},{"date":"2017-07-24","close":5810.0},{"date":"2017-07-25","close":5760.0},{"date":"2017-07-26","close":5920.0},{"date":"2017-07-27","close":5910.0},{"date":"2017-07-28","close":5880.0},{"date":"2017-07-31","close":5960.0},{"date":"2017-08-01","close":6070.0},{"date":"2017-08-02","close":6110.0},{"date":"2017-08-03","close":6010.0},{"date":"2017-08-04","close":6190.0},{"date":"2017-08-07","close":6300.0},{"date":"2017-08-08","close":6410.0},{"date":"2017-08-09","close":6400.0},{"date":"2017-08-10","close":6320.0},{"date":"2017-08-11","close":6080.0},{"date":"2017-08-14","close":6050.0},{"date":"2017-08-16","close":5870.0},{"date":"2017-08-17","close":5950.0},{"date":"2017-08-18","close":6010.0},{"date":"2017-08-21","close":5890.0},{"date":"2017-08-22","close":5960.0},{"date":"2017-08-23","close":6070.0},{"date":"2017-08-24","close":6080.0},{"date":"2017-08-25","close":6150.0},{"date":"2017-08-28","close":6760.0},{"date":"2017-08-29","close":6800.0},{"date":"2017-08-30","close":6900.0},{"date":"2017-08-31","close":6680.0},{"date":"2017-09-01","close":6490.0},{"date":"2017-09-04","close":6330.0},{"date":"2017-09-05","close":6430.0},{"date":"2017-09-06","close":6210.0},{"date":"2017-09-07","close":6300.0},{"date":"2017-09-08","close":6220.0},{"date":"2017-09-11","close":6370.0},{"date":"2017-09-12","close":6470.0},{"date":"2017-09-13","close":6330.0},{"date":"2017-09-14","close":6280.0},{"date":"2017-09-15","close":6290.0},{"date":"2017-09-18","close":6260.0},{"date":"2017-09-19","close":6170.0},{"date":"2017-09-20","close":6200.0},{"date":"2017-09-21","close":6400.0},{"date":"2017-09-22","close":6650.0},{"date":"2017-09-25","close":6490.0},{"date":"2017-09-26","close":6260.0},{"date":"2017-09-27","close":6190.0},{"date":"2017-09-28","close":6070.0},{"date":"2017-09-29","close":6070.0},{"date":"2017-10-10","close":6070.0},{"date":"2017-10-11","close":6160.0},{"date":"2017-10-12","close":6110.0},{"date":"2017-10-13","close":6060.0},{"date":"2017-10-16","close":5940.0},{"date":"2017-10-17","close":5870.0},{"date":"2017-10-18","close":5830.0},{"date":"2017-10-19","close":5940.0},{"date":"2017-10-20","close":6130.0},{"date":"2017-10-23","close":5980.0},{"date":"2017-10-24","close":5850.0},{"date":"2017-10-25","close":5720.0},{"date":"2017-10-26","close":5680.0},{"date":"2017-10-27","close":5670.0},{"date":"2017-10-30","close":5890.0},{"date":"2017-10-31","close":5870.0},{"date":"2017-11-01","close":5820.0},{"date":"2017-11-02","close":5800.0},{"date":"2017-11-03","close":5700.0},{"date":"2017-11-06","close":5690.0},{"date":"2017-11-07","close":6040.0},{"date":"2017-11-08","close":5810.0},{"date":"2017-11-09","close":5900.0},{"date":"2017-11-10","close":5790.0},{"date":"2017-11-13","close":5800.0},{"date":"2017-11-14","close":5750.0},{"date":"2017-11-15","close":5740.0},{"date":"2017-11-16","close":5740.0},{"date":"2017-11-17","close":5700.0},{"date":"2017-11-20","close":5710.0},{"date":"2017-11-21","close":5670.0},{"date":"2017-11-22","close":5580.0},{"date":"2017-11-23","close":5450.0},{"date":"2017-11-24","close":5490.0},{"date":"2017-11-27","close":5490.0},{"date":"2017-11-28","close":5390.0},{"date":"2017-11-29","close":5360.0},{"date":"2017-11-30","close":5300.0},{"date":"2017-12-01","close":5250.0},{"date":"2017-12-04","close":5250.0},{"date":"2017-12-05","close":5260.0},{"date":"2017-12-06","close":5310.0},{"date":"2017-12-07","close":5290.0},{"date":"2017-12-08","close":5290.0},{"date":"2017-12-11","close":5220.0},{"date":"2017-12-12","close":5140.0},{"date":"2017-12-13","close":5200.0},{"date":"2017-12-14","close":5210.0},{"date":"2017-12-15","close":5120.0},{"date":"2017-12-18","close":5090.0},{"date":"2017-12-19","close":5000.0},{"date":"2017-12-20","close":4950.0},{"date":"2017-12-21","close":4865.0},{"date":"2017-12-22","close":4865.0},{"date":"2017-12-26","close":4855.0},{"date":"2017-12-27","close":4665.0},{"date":"2017-12-28","close":4810.0},{"date":"2018-01-02","close":4111.8433},{"date":"2018-01-03","close":4065.0696},{"date":"2018-01-04","close":4060.8164},{"date":"2018-01-05","close":4060.8164},{"date":"2018-01-08","close":4082.0781},{"date":"2018-01-09","close":4133.104},{"date":"2018-01-10","close":4260.6689},{"date":"2018-01-11","close":4230.9043},{"date":"2018-01-12","close":4252.1655},{"date":"2018-01-15","close":4252.1655},{"date":"2018-01-16","close":4230.9043},{"date":"2018-01-17","close":4196.8877},{"date":"2018-01-18","close":4218.147},{"date":"2018-01-19","close":4188.3818},{"date":"2018-01-22","close":4167.1211},{"date":"2018-01-23","close":4167.1211},{"date":"2018-01-24","close":4294.6865},{"date":"2018-01-25","close":4396.7388},{"date":"2018-01-26","close":4345.7129},{"date":"2018-01-29","close":4396.7388},{"date":"2018-01-30","close":4396.7388},{"date":"2018-01-31","close":4337.208},{"date":"2018-02-01","close":4430.7559},{"date":"2018-02-02","close":4396.7388},{"date":"2018-02-05","close":4328.7036},{"date":"2018-02-06","close":4209.6431},{"date":"2018-02-07","close":4175.626},{"date":"2018-02-08","close":4226.6523},{"date":"2018-02-09","close":4260.6689},{"date":"2018-02-12","close":4141.6079},{"date":"2018-02-13","close":4128.8516},{"date":"2018-02-14","close":4090.5825},{"date":"2018-02-19","close":4120.3481},{"date":"2018-02-20","close":4192.6348},{"date":"2018-02-21","close":4379.7295},{"date":"2018-02-22","close":4362.7217},{"date":"2018-02-23","close":4379.7295},{"date":"2018-02-26","close":4422.252},{"date":"2018-02-27","close":4371.2256},{"date":"2018-02-28","close":4371.2256},{"date":"2018-03-02","close":4388.2344},{"date":"2018-03-05","close":4379.7295},{"date":"2018-03-06","close":4379.7295},{"date":"2018-03-07","close":4328.7036},{"date":"2018-03-08","close":4337.208},{"date":"2018-03-09","close":4422.252},{"date":"2018-03-12","close":4473.2769},{"date":"2018-03-13","close":4549.8159},{"date":"2018-03-14","close":4558.3208},{"date":"2018-03-15","close":4736.9121},{"date":"2018-03-16","close":4668.877},{"date":"2018-03-19","close":4634.8599},{"date":"2018-03-20","close":4634.8599},{"date":"2018-03-21","close":4617.8506},{"date":"2018-03-22","close":4558.3208},{"date":"2018-03-23","close":4575.3296},{"date":"2018-03-26","close":4507.2949},{"date":"2018-03-27","close":4549.8159},{"date":"2018-03-28","close":4592.3374},{"date":"2018-03-29","close":4541.3125},{"date":"2018-03-30","close":4634.8599},{"date":"2018-04-02","close":4600.8428},{"date":"2018-04-03","close":4532.8071},{"date":"2018-04-04","close":4430.7559},{"date":"2018-04-05","close":4600.8428},{"date":"2018-04-06","close":4660.3726},{"date":"2018-04-09","close":4566.8247},{"date":"2018-04-10","close":4566.8247},{"date":"2018-04-11","close":4702.8945},{"date":"2018-04-12","close":4702.8945},{"date":"2018-04-13","close":4719.9028},{"date":"2018-04-16","close":4958.0239},{"date":"2018-04-17","close":4966.5293},{"date":"2018-04-18","close":4881.4854},{"date":"2018-04-19","close":5051.5723},{"date":"2018-04-20","close":5315.2061},{"date":"2018-04-23","close":5357.7271},{"date":"2018-04-24","close":5264.1807},{"date":"2018-04-25","close":5017.5542},{"date":"2018-04-26","close":5187.6416},{"date":"2018-04-27","close":5221.6587},{"date":"2018-04-30","close":5459.7803},{"date":"2018-05-02","close":5561.832},{"date":"2018-05-03","close":5374.7363},{"date":"2018-05-04","close":5451.2759},{"date":"2018-05-08","close":5221.6587},{"date":"2018-05-09","close":5425.7627},{"date":"2018-05-10","close":5289.6924},{"date":"2018-05-11","close":5442.771},{"date":"2018-05-14","close":5723.4141},{"date":"2018-05-15","close":5833.9702},{"date":"2018-05-16","close":5655.3794},{"date":"2018-05-17","close":5587.3442},{"date":"2018-05-18","close":5723.4141},{"date":"2018-05-21","close":5842.4741},{"date":"2018-05-23","close":6556.8384},{"date":"2018-05-24","close":8504.3311},{"date":"2018-05-25","close":7568.8535},{"date":"2018-05-28","close":8351.252},{"date":"2018-05-29","close":7050.0898},{"date":"2018-05-30","close":6573.8467},{"date":"2018-05-31","close":6310.2124},{"date":"2018-06-01","close":6301.708},{"date":"2018-06-04","close":5927.5176},{"date":"2018-06-05","close":5833.9702},{"date":"2018-06-07","close":5842.4741},{"date":"2018-06-08","close":5629.8652},{"date":"2018-06-11","close":5867.9873},{"date":"2018-06-12","close":5816.9619},{"date":"2018-06-14","close":5136.6143},{"date":"2018-06-15","close":5119.6064},{"date":"2018-06-18","close":4983.5366},{"date":"2018-06-19","close":4932.5117},{"date":"2018-06-20","close":5119.6064},{"date":"2018-06-21","close":4983.5366},{"date":"2018-06-22","close":5068.5806},{"date":"2018-06-25","close":5077.085},{"date":"2018-06-26","close":5196.145},{"date":"2018-06-27","close":5136.6143},{"date":"2018-06-28","close":4966.5293},{"date":"2018-06-29","close":4770.9282},{"date":"2018-07-02","close":4430.7559},{"date":"2018-07-03","close":4558.3208},{"date":"2018-07-04","close":4549.8159},{"date":"2018-07-05","close":4456.2695},{"date":"2018-07-06","close":4583.8335},{"date":"2018-07-09","close":4226.6523},{"date":"2018-07-10","close":4354.2163},{"date":"2018-07-11","close":4430.7559},{"date":"2018-07-12","close":4405.2432},{"date":"2018-07-13","close":4507.2949},{"date":"2018-07-16","close":4473.2769},{"date":"2018-07-17","close":4507.2949},{"date":"2018-07-18","close":4456.2695},{"date":"2018-07-19","close":4354.2163},{"date":"2018-07-20","close":4303.1919},{"date":"2018-07-23","close":4218.147},{"date":"2018-07-24","close":4345.7129},{"date":"2018-07-25","close":4209.6431},{"date":"2018-07-26","close":4294.6865},{"date":"2018-07-27","close":4430.7559},{"date":"2018-07-30","close":4362.7217},{"date":"2018-07-31","close":4337.208},{"date":"2018-08-01","close":4430.7559},{"date":"2018-08-02","close":4396.7388},{"date":"2018-08-03","close":4379.7295},{"date":"2018-08-06","close":4345.7129},{"date":"2018-08-07","close":4328.7036},{"date":"2018-08-08","close":4413.7476},{"date":"2018-08-09","close":4447.7642},{"date":"2018-08-10","close":4413.7476},{"date":"2018-08-13","close":4286.1821},{"date":"2018-08-14","close":4252.1655},{"date":"2018-08-16","close":4430.7559},{"date":"2018-08-17","close":4405.2432},{"date":"2018-08-20","close":4592.3374},{"date":"2018-08-21","close":4583.8335},{"date":"2018-08-22","close":4490.2866},{"date":"2018-08-23","close":4541.3125},{"date":"2018-08-24","close":4447.7642},{"date":"2018-08-27","close":4294.6865},{"date":"2018-08-28","close":4294.6865},{"date":"2018-08-29","close":4277.6777},{"date":"2018-08-30","close":4294.6865},{"date":"2018-08-31","close":4294.6865},{"date":"2018-09-03","close":4303.1919},{"date":"2018-09-04","close":4337.208},{"date":"2018-09-05","close":4311.6953},{"date":"2018-09-06","close":4277.6777},{"date":"2018-09-07","close":4345.7129},{"date":"2018-09-10","close":4498.7905},{"date":"2018-09-11","close":4558.3208},{"date":"2018-09-12","close":4719.9028},{"date":"2018-09-13","close":4779.4331},{"date":"2018-09-14","close":4719.9028},{"date":"2018-09-17","close":4847.4678},{"date":"2018-09-18","close":4728.4072},{"date":"2018-09-19","close":4694.3901},{"date":"2018-09-20","close":4473.2769},{"date":"2018-09-21","close":4541.3125},{"date":"2018-09-27","close":4541.3125},{"date":"2018-09-28","close":4558.3208},{"date":"2018-10-01","close":4558.3208},{"date":"2018-10-02","close":4515.7993},{"date":"2018-10-04","close":4600.8428},{"date":"2018-10-05","close":4847.4678},{"date":"2018-10-08","close":4906.9985},{"date":"2018-10-10","close":5026.0591},{"date":"2018-10-11","close":4592.3374},{"date":"2018-10-12","close":4694.3901},{"date":"2018-10-15","close":5400.25},{"date":"2018-10-16","close":5340.7197},{"date":"2018-10-17","close":5366.2329},{"date":"2018-10-18","close":5068.5806},{"date":"2018-10-19","close":5136.6143},{"date":"2018-10-22","close":5000.5459},{"date":"2018-10-23","close":4906.9985},{"date":"2018-10-24","close":4762.4253},{"date":"2018-10-25","close":4651.8682},{"date":"2018-10-26","close":4120.3481},{"date":"2018-10-29","close":3733.4011},{"date":"2018-10-30","close":3703.6353},{"date":"2018-10-31","close":3712.1401},{"date":"2018-11-01","close":3869.4697},{"date":"2018-11-02","close":4077.8264},{"date":"2018-11-05","close":4069.3215},{"date":"2018-11-06","close":4141.6079},{"date":"2018-11-07","close":4026.8005},{"date":"2018-11-08","close":4192.6348},{"date":"2018-11-09","close":4184.1304},{"date":"2018-11-12","close":4167.1211},{"date":"2018-11-13","close":4188.3818},{"date":"2018-11-14","close":4222.3994},{"date":"2018-11-15","close":4230.9043},{"date":"2018-11-16","close":4247.9121},{"date":"2018-11-19","close":4243.6606},{"date":"2018-11-20","close":4371.2256},{"date":"2018-11-21","close":4388.2344},{"date":"2018-11-22","close":4371.2256},{"date":"2018-11-23","close":4150.1138},{"date":"2018-11-26","close":4205.3906},{"date":"2018-11-27","close":4235.1562},{"date":"2018-11-28","close":4124.5996},{"date":"2018-11-29","close":4294.6865},{"date":"2018-11-30","close":4239.4087},{"date":"2018-12-03","close":4247.9121},{"date":"2018-12-04","close":4260.6689},{"date":"2018-12-05","close":4239.4087},{"date":"2018-12-06","close":4158.6167},{"date":"2018-12-07","close":4192.6348},{"date":"2018-12-10","close":4205.3906},{"date":"2018-12-11","close":4175.626},{"date":"2018-12-12","close":4158.6167},{"date":"2018-12-13","close":4205.3906},{"date":"2018-12-14","close":4179.8779},{"date":"2018-12-17","close":4137.3564},{"date":"2018-12-18","close":4048.061},{"date":"2018-12-19","close":4048.061},{"date":"2018-12-20","close":3980.0261},{"date":"2018-12-21","close":3877.9746},{"date":"2018-12-24","close":3899.2351},{"date":"2018-12-26","close":3865.2175},{"date":"2018-12-27","close":3946.0088},{"date":"2018-12-28","close":4065.0696},{"date":"2019-01-02","close":4077.8264},{"date":"2019-01-03","close":4039.5569},{"date":"2019-01-04","close":4001.2869},{"date":"2019-01-07","close":4048.061},{"date":"2019-01-08","close":4158.6167},{"date":"2019-01-09","close":4145.8613},{"date":"2019-01-10","close":4184.1304},{"date":"2019-01-11","close":4286.1821},{"date":"2019-01-14","close":4320.1987},{"date":"2019-01-15","close":4311.6953},{"date":"2019-01-16","close":4405.2432},{"date":"2019-01-17","close":4405.2432},{"date":"2019-01-18","close":4932.5117},{"date":"2019-01-21","close":4660.3726},{"date":"2019-01-22","close":4677.3813},{"date":"2019-01-23","close":4719.9028},{"date":"2019-01-24","close":4770.9282},{"date":"2019-01-25","close":4736.9121},{"date":"2019-01-28","close":4711.3984},{"date":"2019-01-29","close":4609.3467},{"date":"2019-01-30","close":4660.3726},{"date":"2019-01-31","close":4634.8599},{"date":"2019-02-01","close":4932.5117},{"date":"2019-02-07","close":6403.7607},{"date":"2019-02-08","close":5970.04},{"date":"2019-02-11","close":5927.5176},{"date":"2019-02-12","close":5782.9438},{"date":"2019-02-13","close":5561.832},{"date":"2019-02-14","close":5485.293},{"date":"2019-02-15","close":5629.8652},{"date":"2019-02-18","close":5791.4487},{"date":"2019-02-19","close":5561.832},{"date":"2019-02-20","close":5561.832},{"date":"2019-02-21","close":5111.1021},{"date":"2019-02-22","close":5221.6587},{"date":"2019-02-25","close":5162.1274},{"date":"2019-02-26","close":5289.6924},{"date":"2019-02-27","close":5638.3706},{"date":"2019-02-28","close":4524.3037},{"date":"2019-03-04","close":4311.6953},{"date":"2019-03-05","close":4388.2344},{"date":"2019-03-06","close":4303.1919},{"date":"2019-03-07","close":4145.8613},{"date":"2019-03-08","close":4175.626},{"date":"2019-03-11","close":4082.0781},{"date":"2019-03-12","close":4320.1987},{"date":"2019-03-13","close":4286.1821},{"date":"2019-03-14","close":4379.7295},{"date":"2019-03-15","close":4294.6865},{"date":"2019-03-18","close":4362.7217},{"date":"2019-03-19","close":4498.7905},{"date":"2019-03-20","close":4515.7993},{"date":"2019-03-21","close":4473.2769},{"date":"2019-03-22","close":4473.2769},{"date":"2019-03-25","close":4464.7734},{"date":"2019-03-26","close":4405.2432},{"date":"2019-03-27","close":4439.2603},{"date":"2019-03-28","close":4473.2769},{"date":"2019-03-29","close":4464.7734},{"date":"2019-04-01","close":4592.3374},{"date":"2019-04-02","close":4736.9121},{"date":"2019-04-03","close":4787.9375},{"date":"2019-04-04","close":4745.416},{"date":"2019-04-05","close":4719.9028},{"date":"2019-04-08","close":4677.3813},{"date":"2019-04-09","close":4728.4072},{"date":"2019-04-10","close":4677.3813},{"date":"2019-04-11","close":4787.9375},{"date":"2019-04-12","close":4787.9375},{"date":"2019-04-15","close":4787.9375},{"date":"2019-04-16","close":4770.9282},{"date":"2019-04-17","close":4804.9458},{"date":"2019-04-18","close":4838.9634},{"date":"2019-04-19","close":5051.5723},{"date":"2019-04-22","close":4924.0059},{"date":"2019-04-23","close":4864.4771},{"date":"2019-04-24","close":4872.981},{"date":"2019-04-25","close":4762.4253},{"date":"2019-04-26","close":4889.9897},{"date":"2019-04-29","close":5009.0508},{"date":"2019-04-30","close":4966.5293},{"date":"2019-05-02","close":4992.042},{"date":"2019-05-03","close":4992.042},{"date":"2019-05-07","close":4915.5039},{"date":"2019-05-08","close":4932.5117},{"date":"2019-05-09","close":4804.9458},{"date":"2019-05-10","close":4847.4678},{"date":"2019-05-13","close":4702.8945},{"date":"2019-05-14","close":4617.8506},{"date":"2019-05-15","close":4881.4854},{"date":"2019-05-16","close":5009.0508},{"date":"2019-05-17","close":5034.5635},{"date":"2019-05-20","close":4924.0059},{"date":"2019-05-21","close":4838.9634},{"date":"2019-05-22","close":4932.5117},{"date":"2019-05-23","close":4796.4424},{"date":"2019-05-24","close":4660.3726},{"date":"2019-05-27","close":4651.8682},{"date":"2019-05-28","close":4992.042},{"date":"2019-05-29","close":4949.52},{"date":"2019-05-30","close":4906.9985},{"date":"2019-05-31","close":4881.4854},{"date":"2019-06-03","close":4821.9551},{"date":"2019-06-04","close":4881.4854},{"date":"2019-06-05","close":4881.4854},{"date":"2019-06-07","close":5187.6416},{"date":"2019-06-10","close":5272.6851},{"date":"2019-06-11","close":5357.7271},{"date":"2019-06-12","close":5332.2144},{"date":"2019-06-13","close":5383.2407},{"date":"2019-06-14","close":5306.7021},{"date":"2019-06-17","close":5306.7021},{"date":"2019-06-18","close":5264.1807},{"date":"2019-06-19","close":5366.2329},{"date":"2019-06-20","close":5408.7529},{"date":"2019-06-21","close":5799.9521},{"date":"2019-06-24","close":5902.0049},{"date":"2019-06-25","close":5578.8408},{"date":"2019-06-26","close":5553.3276},{"date":"2019-06-27","close":5119.6064},{"date":"2019-06-28","close":5289.6924},{"date":"2019-07-01","close":5323.7104},{"date":"2019-07-02","close":5323.7104},{"date":"2019-07-03","close":5136.6143},{"date":"2019-07-04","close":4983.5366},{"date":"2019-07-05","close":4915.5039},{"date":"2019-07-08","close":4226.6523},{"date":"2019-07-09","close":4209.6431},{"date":"2019-07-10","close":4260.6689},{"date":"2019-07-11","close":4473.2769},{"date":"2019-07-12","close":4796.4424},{"date":"2019-07-15","close":4779.4331},{"date":"2019-07-16","close":4583.8335},{"date":"2019-07-17","close":4490.2866},{"date":"2019-07-18","close":4507.2949},{"date":"2019-07-19","close":4558.3208},{"date":"2019-07-22","close":4498.7905},{"date":"2019-07-23","close":4498.7905},{"date":"2019-07-24","close":4447.7642},{"date":"2019-07-25","close":4269.1733},{"date":"2019-07-26","close":4226.6523},{"date":"2019-07-29","close":3946.0088},{"date":"2019-07-30","close":4124.5996},{"date":"2019-07-31","close":4048.061},{"date":"2019-08-01","close":3937.5046},{"date":"2019-08-02","close":3984.2791},{"date":"2019-08-05","close":3546.3057},{"date":"2019-08-06","close":3486.7754},{"date":"2019-08-07","close":3486.7754},{"date":"2019-08-08","close":3724.8965},{"date":"2019-08-09","close":3831.2014},{"date":"2019-08-12","close":3865.2175},{"date":"2019-08-13","close":3746.1572},{"date":"2019-08-14","close":3784.4268},{"date":"2019-08-16","close":3703.6353},{"date":"2019-08-19","close":3856.7136},{"date":"2019-08-20","close":3877.9746},{"date":"2019-08-21","close":4362.7217},{"date":"2019-08-22","close":5663.8833},{"date":"2019-08-23","close":5170.6323},{"date":"2019-08-26","close":5357.7271},{"date":"2019-08-27","close":5255.6753},{"date":"2019-08-28","close":5068.5806},{"date":"2019-08-29","close":5085.5894},{"date":"2019-08-30","close":5272.6851},{"date":"2019-09-02","close":5527.8145},{"date":"2019-09-03","close":5357.7271},{"date":"2019-09-04","close":5077.085},{"date":"2019-09-05","close":5145.1191},{"date":"2019-09-06","close":5145.1191},{"date":"2019-09-09","close":4932.5117},{"date":"2019-09-10","close":5094.0938},{"date":"2019-09-11","close":5102.5972},{"date":"2019-09-16","close":5068.5806},{"date":"2019-09-17","close":5026.0591},{"date":"2019-09-18","close":5017.5542},{"date":"2019-09-19","close":4966.5293},{"date":"2019-09-20","close":5009.0508},{"date":"2019-09-23","close":5077.085},{"date":"2019-09-24","close":4949.52},{"date":"2019-09-25","close":4532.8071},{"date":"2019-09-26","close":4464.7734},{"date":"2019-09-27","close":4490.2866},{"date":"2019-09-30","close":4447.7642},{"date":"2019-10-01","close":4320.1987},{"date":"2019-10-02","close":4294.6865},{"date":"2019-10-04","close":4294.6865},{"date":"2019-10-07","close":4086.3306},{"date":"2019-10-08","close":4133.104},{"date":"2019-10-10","close":4150.1138},{"date":"2019-10-11","close":4150.1138},{"date":"2019-10-14","close":4294.6865},{"date":"2019-10-15","close":4303.1919},{"date":"2019-10-16","close":4286.1821},{"date":"2019-10-17","close":4277.6777},{"date":"2019-10-18","close":4311.6953},{"date":"2019-10-21","close":4243.6606},{"date":"2019-10-22","close":4277.6777},{"date":"2019-10-23","close":4111.8433},{"date":"2019-10-24","close":4137.3564},{"date":"2019-10-25","close":4128.8516},{"date":"2019-10-28","close":4094.8345},{"date":"2019-10-29","close":4205.3906},{"date":"2019-10-30","close":4188.3818},{"date":"2019-10-31","close":4192.6348},{"date":"2019-11-01","close":4107.5903},{"date":"2019-11-04","close":4222.3994},{"date":"2019-11-05","close":4239.4087},{"date":"2019-11-06","close":4218.147},{"date":"2019-11-07","close":4145.8613},{"date":"2019-11-08","close":4162.8687},{"date":"2019-11-11","close":4090.5825},{"date":"2019-11-12","close":4060.8164},{"date":"2019-11-13","close":4111.8433},{"date":"2019-11-14","close":4043.8086},{"date":"2019-11-15","close":4035.3035},{"date":"2019-11-18","close":4022.5474},{"date":"2019-11-19","close":3843.9578},{"date":"2019-11-20","close":3669.6182},{"date":"2019-11-21","close":3656.8613},{"date":"2019-11-22","close":3678.1228},{"date":"2019-11-25","close":4099.0869},{"date":"2019-11-26","close":4009.7908},{"date":"2019-11-27","close":4039.5569},{"date":"2019-11-28","close":3835.4529},{"date":"2019-11-29","close":3801.4351},{"date":"2019-12-02","close":3775.9224},{"date":"2019-12-03","close":3814.1919},{"date":"2019-12-04","close":3724.8965},{"date":"2019-12-05","close":3631.3486},{"date":"2019-12-06","close":3682.375},{"date":"2019-12-09","close":3682.375},{"date":"2019-12-10","close":3673.8706},{"date":"2019-12-11","close":3661.1138},{"date":"2019-12-12","close":3724.8965},{"date":"2019-12-13","close":3767.4177},{"date":"2019-12-16","close":3788.6792},{"date":"2019-12-17","close":3639.853},{"date":"2019-12-18","close":3665.366},{"date":"2019-12-19","close":3622.8447},{"date":"2019-12-20","close":3584.5747},{"date":"2019-12-23","close":3465.5144},{"date":"2019-12-24","close":3431.4968},{"date":"2019-12-26","close":3444.2534},{"date":"2019-12-27","close":3618.6465},{"date":"2019-12-30","close":3662.2439},{"date":"2020-01-02","close":3675.3237},{"date":"2020-01-03","close":3705.842},{"date":"2020-01-06","close":3583.7676},{"date":"2020-01-07","close":3605.5667},{"date":"2020-01-08","close":3435.5339},{"date":"2020-01-09","close":3618.6465},{"date":"2020-01-10","close":3766.8799},{"date":"2020-01-13","close":3653.5244},{"date":"2020-01-14","close":3636.0852},{"date":"2020-01-15","close":3631.7251},{"date":"2020-01-16","close":3640.4451},{"date":"2020-01-17","close":3657.8848},{"date":"2020-01-20","close":3679.6838},{"date":"2020-01-21","close":3692.7625},{"date":"2020-01-22","close":3662.2439},{"date":"2020-01-23","close":3596.8472},{"date":"2020-01-28","close":3452.9731},{"date":"2020-01-29","close":3466.0527},{"date":"2020-01-30","close":3426.8147},{"date":"2020-01-31","close":3278.5806},{"date":"2020-02-03","close":3217.5432},{"date":"2020-02-04","close":3343.9773},{"date":"2020-02-05","close":3322.1787},{"date":"2020-02-06","close":3409.375},{"date":"2020-02-07","close":3409.375},{"date":"2020-02-10","close":3378.856},{"date":"2020-02-11","close":3422.4546},{"date":"2020-02-12","close":3431.1741},{"date":"2020-02-13","close":3500.9312},{"date":"2020-02-14","close":3500.9312},{"date":"2020-02-17","close":3413.7346},{"date":"2020-02-18","close":3426.8147},{"date":"2020-02-19","close":3304.7395},{"date":"2020-02-20","close":3287.3003},{"date":"2020-02-21","close":3226.2627},{"date":"2020-02-24","close":3125.9871},{"date":"2020-02-25","close":3165.2253},{"date":"2020-02-26","close":3121.6272},{"date":"2020-02-27","close":3095.4683},{"date":"2020-02-28","close":2955.9543},{"date":"2020-03-02","close":2964.6738},{"date":"2020-03-03","close":2986.4729},{"date":"2020-03-04","close":3047.5103},{"date":"2020-03-05","close":3104.188},{"date":"2020-03-06","close":3099.8279},{"date":"2020-03-09","close":3099.8279},{"date":"2020-03-10","close":2947.2349},{"date":"2020-03-11","close":2925.4355},{"date":"2020-03-12","close":2925.4355},{"date":"2020-03-13","close":2485.0945},{"date":"2020-03-16","close":2624.6084},{"date":"2020-03-17","close":2703.0852},{"date":"2020-03-18","close":2703.0852},{"date":"2020-03-19","close":2598.4492},{"date":"2020-03-20","close":2637.6885},{"date":"2020-03-23","close":2637.6885},{"date":"2020-03-24","close":2637.6885},{"date":"2020-03-25","close":2668.2068},{"date":"2020-03-26","close":2746.6829},{"date":"2020-03-27","close":2751.0427},{"date":"2020-03-30","close":2720.5242},{"date":"2020-03-31","close":2790.281},{"date":"2020-04-01","close":2772.842},{"date":"2020-04-02","close":2790.281},{"date":"2020-04-03","close":2790.281},{"date":"2020-04-06","close":2925.4355},{"date":"2020-04-07","close":3038.7908},{"date":"2020-04-08","close":3139.0667},{"date":"2020-04-09","close":3095.4683},{"date":"2020-04-10","close":3051.8704},{"date":"2020-04-13","close":3152.1458},{"date":"2020-04-14","close":3134.7065},{"date":"2020-04-16","close":3034.4307},{"date":"2020-04-17","close":3099.8279},{"date":"2020-04-20","close":3361.417},{"date":"2020-04-21","close":3064.95},{"date":"2020-04-22","close":3060.5901},{"date":"2020-04-23","close":3030.071},{"date":"2020-04-24","close":3025.7112},{"date":"2020-04-27","close":3012.6318},{"date":"2020-04-28","close":3034.4307},{"date":"2020-04-29","close":3038.7908},{"date":"2020-05-04","close":3038.7908},{"date":"2020-05-06","close":3069.3096},{"date":"2020-05-07","close":3099.8279},{"date":"2020-05-08","close":3134.7065},{"date":"2020-05-11","close":3073.6692},{"date":"2020-05-12","close":3025.7112},{"date":"2020-05-13","close":3016.9917},{"date":"2020-05-14","close":2973.3936},{"date":"2020-05-15","close":2982.113},{"date":"2020-05-18","close":3021.3516},{"date":"2020-05-19","close":3025.7112},{"date":"2020-05-20","close":3121.6272},{"date":"2020-05-21","close":3125.9871},{"date":"2020-05-22","close":3051.8704},{"date":"2020-05-25","close":3091.1084},{"date":"2020-05-26","close":3086.7488},{"date":"2020-05-27","close":3173.9451},{"date":"2020-05-28","close":3034.4307},{"date":"2020-05-29","close":3038.7908},{"date":"2020-06-01","close":3056.2297},{"date":"2020-06-02","close":3099.8279},{"date":"2020-06-03","close":3104.188},{"date":"2020-06-04","close":3108.5479},{"date":"2020-06-05","close":3165.2253},{"date":"2020-06-08","close":3108.5479},{"date":"2020-06-09","close":3095.4683},{"date":"2020-06-10","close":3104.188},{"date":"2020-06-11","close":3078.0291},{"date":"2020-06-12","close":2960.3137},{"date":"2020-06-15","close":2724.884},{"date":"2020-06-16","close":2886.197},{"date":"2020-06-17","close":2938.5146},{"date":"2020-06-18","close":2990.8325},{"date":"2020-06-19","close":2999.5525},{"date":"2020-06-22","close":2960.3137},{"date":"2020-06-23","close":2912.3564},{"date":"2020-06-24","close":2894.9167},{"date":"2020-06-25","close":2868.7581},{"date":"2020-06-26","close":2894.9167},{"date":"2020-06-29","close":2942.8748},{"date":"2020-06-30","close":2969.0337},{"date":"2020-07-01","close":2938.5146},{"date":"2020-07-02","close":2929.7957},{"date":"2020-07-03","close":2951.5945},{"date":"2020-07-06","close":3034.4307},{"date":"2020-07-07","close":3008.2722},{"date":"2020-07-08","close":3025.7112},{"date":"2020-07-09","close":3025.7112},{"date":"2020-07-10","close":2990.8325},{"date":"2020-07-13","close":3003.9121},{"date":"2020-07-14","close":3078.0291},{"date":"2020-07-15","close":3091.1084},{"date":"2020-07-16","close":3099.8279},{"date":"2020-07-17","close":3169.585},{"date":"2020-07-20","close":3518.3701},{"date":"2020-07-21","close":3418.0947},{"date":"2020-07-22","close":3483.4917},{"date":"2020-07-23","close":3365.7769},{"date":"2020-07-24","close":3226.2627},{"date":"2020-07-27","close":3234.9824},{"date":"2020-07-28","close":3182.6648},{"date":"2020-07-29","close":3221.9028},{"date":"2020-07-30","close":3313.4592},{"date":"2020-07-31","close":3274.2207},{"date":"2020-08-03","close":3304.7395},{"date":"2020-08-04","close":3287.3003},{"date":"2020-08-05","close":3278.5806},{"date":"2020-08-06","close":3269.8606},{"date":"2020-08-07","close":3282.9404},{"date":"2020-08-10","close":3287.3003},{"date":"2020-08-11","close":3335.2581},{"date":"2020-08-12","close":3291.6602},{"date":"2020-08-13","close":3431.1741},{"date":"2020-08-14","close":3339.6179},{"date":"2020-08-18","close":3139.0667},{"date":"2020-08-19","close":3086.7488},{"date":"2020-08-20","close":3030.071},{"date":"2020-08-21","close":3038.7908},{"date":"2020-08-24","close":3091.1084},{"date":"2020-08-25","close":3117.2673},{"date":"2020-08-26","close":3091.1084},{"date":"2020-08-27","close":3021.3516},{"date":"2020-08-28","close":3051.8704},{"date":"2020-08-31","close":3030.071},{"date":"2020-09-01","close":3051.8704},{"date":"2020-09-02","close":3143.426},{"date":"2020-09-03","close":3160.866},{"date":"2020-09-04","close":3130.3467},{"date":"2020-09-07","close":3156.5059},{"date":"2020-09-08","close":3160.866},{"date":"2020-09-09","close":3169.585},{"date":"2020-09-10","close":3117.2673},{"date":"2020-09-11","close":3086.7488},{"date":"2020-09-14","close":3156.5059},{"date":"2020-09-15","close":3169.585},{"date":"2020-09-16","close":3200.1038},{"date":"2020-09-17","close":3165.2253},{"date":"2020-09-18","close":3134.7065},{"date":"2020-09-21","close":3165.2253},{"date":"2020-09-22","close":3095.4683},{"date":"2020-09-23","close":3082.3889},{"date":"2020-09-24","close":3208.8232},{"date":"2020-09-25","close":3195.7444},{"date":"2020-09-28","close":3278.5806},{"date":"2020-09-29","close":3252.4216},{"date":"2020-10-05","close":3343.9773},{"date":"2020-10-06","close":3261.1416},{"date":"2020-10-07","close":3357.0574},{"date":"2020-10-08","close":3566.3281},{"date":"2020-10-12","close":3592.4868},{"date":"2020-10-13","close":3662.2439},{"date":"2020-10-14","close":3553.249},{"date":"2020-10-15","close":3636.0852},{"date":"2020-10-16","close":3431.1741},{"date":"2020-10-19","close":3836.637},{"date":"2020-10-20","close":3732.0015},{"date":"2020-10-21","close":3684.0432},{"date":"2020-10-22","close":4037.1882},{"date":"2020-10-23","close":4194.1411},{"date":"2020-10-26","close":4534.2065},{"date":"2020-10-27","close":3980.511},{"date":"2020-10-28","close":4006.6702},{"date":"2020-10-29","close":3823.5574},{"date":"2020-10-30","close":3679.6838},{"date":"2020-11-02","close":3692.7625},{"date":"2020-11-03","close":3836.637},{"date":"2020-11-04","close":3836.637},{"date":"2020-11-05","close":3971.7908},{"date":"2020-11-06","close":4202.8613},{"date":"2020-11-09","close":4146.1841},{"date":"2020-11-10","close":4050.2686},{"date":"2020-11-11","close":4037.1882},{"date":"2020-11-12","close":4054.6274},{"date":"2020-11-13","close":4011.0298},{"date":"2020-11-16","close":4202.8613},{"date":"2020-11-17","close":4621.4033},{"date":"2020-11-18","close":4682.4409},{"date":"2020-11-19","close":4708.6001},{"date":"2020-11-20","close":4638.8433},{"date":"2020-11-23","close":4447.0112},{"date":"2020-11-24","close":4403.4131},{"date":"2020-11-25","close":4276.9775},{"date":"2020-11-26","close":4272.6177},{"date":"2020-11-27","close":4224.6597},{"date":"2020-11-30","close":4106.9448},{"date":"2020-12-01","close":4120.0239},{"date":"2020-12-02","close":4041.5483},{"date":"2020-12-03","close":4067.707},{"date":"2020-12-04","close":3954.3511},{"date":"2020-12-07","close":3880.2349},{"date":"2020-12-08","close":3801.7581},{"date":"2020-12-09","close":3849.7166},{"date":"2020-12-10","close":3801.7581},{"date":"2020-12-11","close":3902.0334},{"date":"2020-12-14","close":3827.917},{"date":"2020-12-15","close":3714.5618},{"date":"2020-12-16","close":3758.1602},{"date":"2020-12-17","close":3758.1602},{"date":"2020-12-18","close":3688.4031},{"date":"2020-12-21","close":3753.801},{"date":"2020-12-22","close":3631.7251},{"date":"2020-12-23","close":3618.6465},{"date":"2020-12-24","close":3605.5667},{"date":"2020-12-28","close":3548.8889},{"date":"2020-12-29","close":3723.2046},{"date":"2020-12-30","close":3928.8083},{"date":"2021-01-04","close":3942.2166},{"date":"2021-01-05","close":4045.0178},{"date":"2021-01-06","close":4009.261},{"date":"2021-01-07","close":4009.261},{"date":"2021-01-08","close":3951.1565},{"date":"2021-01-11","close":3843.8848},{"date":"2021-01-12","close":3790.249},{"date":"2021-01-13","close":4112.063},{"date":"2021-01-14","close":4013.731},{"date":"2021-01-15","close":4214.8643},{"date":"2021-01-18","close":3969.0352},{"date":"2021-01-19","close":4027.1399},{"date":"2021-01-20","close":3955.6255},{"date":"2021-01-21","close":3879.6426},{"date":"2021-01-22","close":3834.9456},{"date":"2021-01-25","close":3799.1885},{"date":"2021-01-26","close":3754.4919},{"date":"2021-01-27","close":3665.0996},{"date":"2021-01-28","close":3557.8284},{"date":"2021-01-29","close":3419.2695},{"date":"2021-02-01","close":3410.3301},{"date":"2021-02-02","close":3624.8728},{"date":"2021-02-03","close":3575.707},{"date":"2021-02-04","close":3575.707},{"date":"2021-02-05","close":3513.1321},{"date":"2021-02-08","close":3513.1321},{"date":"2021-02-09","close":3495.2537},{"date":"2021-02-10","close":3544.4194},{"date":"2021-02-15","close":3705.3264},{"date":"2021-02-16","close":3593.5857},{"date":"2021-02-17","close":3598.0552},{"date":"2021-02-18","close":3593.5857},{"date":"2021-02-19","close":3593.5857},{"date":"2021-02-22","close":3602.5247},{"date":"2021-02-23","close":3575.707},{"date":"2021-02-24","close":3468.4358},{"date":"2021-02-25","close":3548.8889},{"date":"2021-02-26","close":3620.4031},{"date":"2021-03-02","close":3584.6458},{"date":"2021-03-03","close":3602.5247},{"date":"2021-03-04","close":3629.3425},{"date":"2021-03-05","close":3754.4919},{"date":"2021-03-08","close":3682.978},{"date":"2021-03-09","close":3633.8123},{"date":"2021-03-10","close":3723.2046},{"date":"2021-03-11","close":3781.3101},{"date":"2021-03-12","close":4018.2009},{"date":"2021-03-15","close":3933.2778},{"date":"2021-03-16","close":3919.8684},{"date":"2021-03-17","close":4009.261},{"date":"2021-03-18","close":3951.1565},{"date":"2021-03-19","close":4022.6707},{"date":"2021-03-22","close":4009.261},{"date":"2021-03-23","close":3969.0352},{"date":"2021-03-24","close":4018.2009},{"date":"2021-03-25","close":3973.5044},{"date":"2021-03-26","close":4045.0178},{"date":"2021-03-29","close":4219.334},{"date":"2021-03-30","close":4295.3179},{"date":"2021-03-31","close":4264.0303},{"date":"2021-04-01","close":4308.7266},{"date":"2021-04-02","close":4389.1797},{"date":"2021-04-05","close":4496.4512},{"date":"2021-04-06","close":4438.3467},{"date":"2021-04-07","close":4487.5117},{"date":"2021-04-08","close":4764.6289},{"date":"2021-04-09","close":4782.5088},{"date":"2021-04-12","close":4800.3872},{"date":"2021-04-13","close":4496.4512},{"date":"2021-04-14","close":4603.7227},{"date":"2021-04-15","close":4523.2695},{"date":"2021-04-16","close":4514.3306},{"date":"2021-04-19","close":4666.2974},{"date":"2021-04-20","close":4925.5366},{"date":"2021-04-21","close":4916.5972},{"date":"2021-04-22","close":4916.5972},{"date":"2021-04-23","close":4845.082},{"date":"2021-04-26","close":4764.6289},{"date":"2021-04-27","close":4818.2651},{"date":"2021-04-28","close":4684.1763},{"date":"2021-04-29","close":4576.9048},{"date":"2021-04-30","close":4603.7227},{"date":"2021-05-03","close":4505.3911},{"date":"2021-05-04","close":4487.5117},{"date":"2021-05-06","close":4514.3306},{"date":"2021-05-07","close":4648.4194},{"date":"2021-05-10","close":4684.1763},{"date":"2021-05-11","close":4728.8726},{"date":"2021-05-12","close":4585.8442},{"date":"2021-05-13","close":4657.3584},{"date":"2021-05-14","close":4746.751},{"date":"2021-05-17","close":4746.751},{"date":"2021-05-18","close":4719.9331},{"date":"2021-05-20","close":4782.5088},{"date":"2021-05-21","close":4630.5396},{"date":"2021-05-24","close":4657.3584},{"date":"2021-05-25","close":4621.6006},{"date":"2021-05-26","close":5193.7148},{"date":"2021-05-27","close":5211.5933},{"date":"2021-05-28","close":5292.0469},{"date":"2021-05-31","close":5256.2891},{"date":"2021-06-01","close":5095.3823},{"date":"2021-06-02","close":5926.7339},{"date":"2021-06-03","close":7169.2915},{"date":"2021-06-04","close":7401.7129},{"date":"2021-06-07","close":9609.7119},{"date":"2021-06-08","close":7687.7695},{"date":"2021-06-09","close":7401.7129},{"date":"2021-06-10","close":6972.6284},{"date":"2021-06-11","close":7267.6245},{"date":"2021-06-14","close":7598.377},{"date":"2021-06-15","close":7348.0771},{"date":"2021-06-16","close":8090.0356},{"date":"2021-06-17","close":7687.7695},{"date":"2021-06-18","close":7982.7651},{"date":"2021-06-21","close":7777.1621},{"date":"2021-06-22","close":7768.2231},{"date":"2021-06-23","close":7428.5312},{"date":"2021-06-24","close":7330.1992},{"date":"2021-06-25","close":7401.7129},{"date":"2021-06-28","close":7321.2598},{"date":"2021-06-29","close":7580.498},{"date":"2021-06-30","close":7669.8911},{"date":"2021-07-01","close":7669.8911},{"date":"2021-07-02","close":7669.8911},{"date":"2021-07-05","close":7768.2231},{"date":"2021-07-06","close":8242.0029},{"date":"2021-07-07","close":8090.0356},{"date":"2021-07-08","close":7705.6479},{"date":"2021-07-09","close":8107.9141},{"date":"2021-07-12","close":8161.5508},{"date":"2021-07-13","close":8152.6123},{"date":"2021-07-14","close":8125.7939},{"date":"2021-07-15","close":8304.5811},{"date":"2021-07-16","close":8206.2471},{"date":"2021-07-19","close":8474.4258},{"date":"2021-07-20","close":9565.0176},{"date":"2021-07-21","close":10324.8555},{"date":"2021-07-22","close":9252.1416},{"date":"2021-07-23","close":8894.5713},{"date":"2021-07-26","close":8519.1211},{"date":"2021-07-27","close":8528.0605},{"date":"2021-07-28","close":8313.5186},{"date":"2021-07-29","close":8054.2798},{"date":"2021-07-30","close":8250.9434},{"date":"2021-08-02","close":8054.2798},{"date":"2021-08-03","close":7553.6802},{"date":"2021-08-04","close":7741.4053},{"date":"2021-08-05","close":7741.4053},{"date":"2021-08-06","close":7857.6167},{"date":"2021-08-09","close":7589.4385},{"date":"2021-08-10","close":7553.6802},{"date":"2021-08-11","close":7339.1387},{"date":"2021-08-12","close":7312.3193},{"date":"2021-08-13","close":7124.5957},{"date":"2021-08-17","close":6615.0576},{"date":"2021-08-18","close":6784.9043},{"date":"2021-08-19","close":6409.4541},{"date":"2021-08-20","close":6400.5151},{"date":"2021-08-23","close":6498.8477},{"date":"2021-08-24","close":6775.9653},{"date":"2021-08-25","close":6686.5723},{"date":"2021-08-26","close":6615.0576},{"date":"2021-08-27","close":6856.418},{"date":"2021-08-30","close":6927.9321},{"date":"2021-08-31","close":6856.418},{"date":"2021-09-01","close":7151.4141},{"date":"2021-09-02","close":7482.1675},{"date":"2021-09-03","close":7339.1387},{"date":"2021-09-06","close":7553.6802},{"date":"2021-09-07","close":7777.1621},{"date":"2021-09-08","close":7571.5586},{"date":"2021-09-09","close":7419.5923},{"date":"2021-09-10","close":7428.5312},{"date":"2021-09-13","close":7133.5352},{"date":"2021-09-14","close":7240.8062},{"date":"2021-09-15","close":7303.3813},{"date":"2021-09-16","close":9475.624},{"date":"2021-09-17","close":9207.4453},{"date":"2021-09-23","close":9028.6611},{"date":"2021-09-24","close":8286.7021},{"date":"2021-09-27","close":8465.4863},{"date":"2021-09-28","close":8849.874},{"date":"2021-09-29","close":9073.3555},{"date":"2021-09-30","close":8018.522},{"date":"2021-10-01","close":7580.498},{"date":"2021-10-05","close":7687.7695},{"date":"2021-10-06","close":6883.2358},{"date":"2021-10-07","close":7169.2915},{"date":"2021-10-08","close":6892.1743},{"date":"2021-10-12","close":6927.9321},{"date":"2021-10-13","close":7526.8628},{"date":"2021-10-14","close":7839.7368},{"date":"2021-10-15","close":8537.001},{"date":"2021-10-18","close":8680.0293},{"date":"2021-10-19","close":8501.2432},{"date":"2021-10-20","close":8098.9766},{"date":"2021-10-21","close":8393.9727},{"date":"2021-10-22","close":8224.126},{"date":"2021-10-25","close":8465.4863},{"date":"2021-10-26","close":8823.0576},{"date":"2021-10-27","close":8939.2666},{"date":"2021-10-28","close":8456.5488},{"date":"2021-10-29","close":8635.333},{"date":"2021-11-01","close":8402.9111},{"date":"2021-11-02","close":8510.1826},{"date":"2021-11-03","close":8331.3975},{"date":"2021-11-04","close":8626.3926},{"date":"2021-11-05","close":9252.1416},{"date":"2021-11-08","close":9922.5869},{"date":"2021-11-09","close":9565.0176},{"date":"2021-11-10","close":8939.2666},{"date":"2021-11-11","close":8814.1182},{"date":"2021-11-12","close":9252.1416},{"date":"2021-11-15","close":9118.0527},{"date":"2021-11-16","close":8983.9639},{"date":"2021-11-17","close":8867.7529},{"date":"2021-11-18","close":8492.3037},{"date":"2021-11-19","close":8090.0356},{"date":"2021-11-22","close":7911.251},{"date":"2021-11-23","close":7920.1909},{"date":"2021-11-24","close":8072.1587},{"date":"2021-11-25","close":7911.251},{"date":"2021-11-26","close":7580.498},{"date":"2021-11-29","close":7392.7739},{"date":"2021-11-30","close":6936.8716},{"date":"2021-12-01","close":7330.1992},{"date":"2021-12-02","close":7446.4092},{"date":"2021-12-03","close":7401.7129},{"date":"2021-12-06","close":7464.2881},{"date":"2021-12-07","close":7553.6802},{"date":"2021-12-08","close":7517.9243},{"date":"2021-12-09","close":7598.377},{"date":"2021-12-10","close":7455.3486},{"date":"2021-12-13","close":7383.8335},{"date":"2021-12-14","close":7213.9883},{"date":"2021-12-15","close":7213.9883},{"date":"2021-12-16","close":7222.9282},{"date":"2021-12-17","close":7222.9282},{"date":"2021-12-20","close":7357.0166},{"date":"2021-12-21","close":7348.0771},{"date":"2021-12-22","close":7258.6851},{"date":"2021-12-23","close":7196.1104},{"date":"2021-12-24","close":7151.4141},{"date":"2021-12-27","close":7249.7456},{"date":"2021-12-28","close":7240.8062},{"date":"2021-12-29","close":7403.7241},{"date":"2021-12-30","close":7458.0303},{"date":"2022-01-03","close":8270.0},{"date":"2022-01-04","close":7403.7241},{"date":"2022-01-05","close":7331.3164},{"date":"2022-01-06","close":7159.3472},{"date":"2022-01-07","close":7213.6533},{"date":"2022-01-10","close":7575.6938},{"date":"2022-01-11","close":7458.0303},{"date":"2022-01-12","close":7584.7446},{"date":"2022-01-13","close":7557.5913},{"date":"2022-01-14","close":7521.3877},{"date":"2022-01-17","close":8218.3174},{"date":"2022-01-18","close":7801.9683},{"date":"2022-01-19","close":7412.7749},{"date":"2022-01-20","close":7458.0303},{"date":"2022-01-21","close":7322.2661},{"date":"2022-01-24","close":6942.1226},{"date":"2022-01-25","close":6516.7261},{"date":"2022-01-26","close":6516.7261},{"date":"2022-01-27","close":6960.2251},{"date":"2022-01-28","close":6933.0728},{"date":"2022-02-03","close":7095.9907},{"date":"2022-02-04","close":7277.0103},{"date":"2022-02-07","close":7349.4185},{"date":"2022-02-08","close":7349.4185},{"date":"2022-02-09","close":7349.4185},{"date":"2022-02-10","close":7602.8462},{"date":"2022-02-11","close":7584.7446},{"date":"2022-02-14","close":6969.2764},{"date":"2022-02-15","close":6896.8677},{"date":"2022-02-16","close":7322.2661},{"date":"2022-02-17","close":7530.4385},{"date":"2022-02-18","close":7747.6631},{"date":"2022-02-21","close":7747.6631},{"date":"2022-02-22","close":7747.6631},{"date":"2022-02-23","close":7747.6631},{"date":"2022-02-24","close":7240.8057},{"date":"2022-02-25","close":7666.2026},{"date":"2022-02-28","close":7666.2026},{"date":"2022-03-02","close":8670.8662},{"date":"2022-03-03","close":8670.8662},{"date":"2022-03-04","close":8670.8662},{"date":"2022-03-07","close":8860.9365},{"date":"2022-03-08","close":9051.0088},{"date":"2022-03-10","close":9051.0088},{"date":"2022-03-11","close":9051.0088},{"date":"2022-03-14","close":10589.6797},{"date":"2022-03-15","close":10589.6797},{"date":"2022-03-16","close":10589.6797},{"date":"2022-03-17","close":10589.6797},{"date":"2022-03-18","close":10318.1494},{"date":"2022-03-21","close":10318.1494},{"date":"2022-03-22","close":9865.5986},{"date":"2022-03-23","close":10363.4053},{"date":"2022-03-24","close":10544.4258},{"date":"2022-03-25","close":10453.915},{"date":"2022-03-28","close":10634.9336},{"date":"2022-03-29","close":9956.1084},{"date":"2022-03-30","close":9956.1084},{"date":"2022-03-31","close":9865.5986},{"date":"2022-04-01","close":9865.5986},{"date":"2022-04-04","close":10046.6201},{"date":"2022-04-05","close":9639.3232},{"date":"2022-04-06","close":9775.0879},{"date":"2022-04-07","close":9367.7949},{"date":"2022-04-08","close":9413.0479},{"date":"2022-04-11","close":9277.2822},{"date":"2022-04-12","close":9186.7744},{"date":"2022-04-13","close":9367.7949},{"date":"2022-04-14","close":9503.5586},{"date":"2022-04-15","close":9458.3027},{"date":"2022-04-18","close":9413.0479},{"date":"2022-04-19","close":9186.7744},{"date":"2022-04-20","close":8996.7021},{"date":"2022-04-21","close":9594.0693},{"date":"2022-04-22","close":9186.7744},{"date":"2022-04-25","close":8987.6523},{"date":"2022-04-26","close":8951.4473},{"date":"2022-04-27","close":8879.04},{"date":"2022-04-28","close":8869.9873},{"date":"2022-04-29","close":8797.5791},{"date":"2022-05-02","close":8815.6816},{"date":"2022-05-03","close":10182.3838},{"date":"2022-05-04","close":10453.915},{"date":"2022-05-06","close":11902.0742},{"date":"2022-05-09","close":15050.0},{"date":"2022-05-10","close":13033.4521},{"date":"2022-05-11","close":12173.6064},{"date":"2022-05-12","close":12761.9219},{"date":"2022-05-13","close":12354.626},{"date":"2022-05-16","close":13440.7471},{"date":"2022-05-17","close":13486.002},{"date":"2022-05-18","close":12309.3701},{"date":"2022-05-19","close":12264.1162},{"date":"2022-05-20","close":12490.3906},{"date":"2022-05-23","close":11721.0547},{"date":"2022-05-24","close":11449.5254},{"date":"2022-05-25","close":11087.4854},{"date":"2022-05-26","close":11268.5039},{"date":"2022-05-27","close":11630.5459},{"date":"2022-05-30","close":11449.5254},{"date":"2022-05-31","close":11630.5459},{"date":"2022-06-02","close":11630.5459},{"date":"2022-06-03","close":11947.3301},{"date":"2022-06-07","close":11494.7793},{"date":"2022-06-08","close":11585.29},{"date":"2022-06-09","close":11087.4854},{"date":"2022-06-10","close":10770.7002},{"date":"2022-06-13","close":10499.1699},{"date":"2022-06-14","close":10815.9551},{"date":"2022-06-15","close":10453.915},{"date":"2022-06-16","close":10318.1494},{"date":"2022-06-17","close":10453.915},{"date":"2022-06-20","close":10544.4258},{"date":"2022-06-21","close":10499.1699},{"date":"2022-06-22","close":10182.3838},{"date":"2022-06-23","close":9775.0879},{"date":"2022-06-24","close":10227.6396},{"date":"2022-06-27","close":11675.7998},{"date":"2022-06-28","close":12399.8799},{"date":"2022-06-29","close":12807.1768},{"date":"2022-06-30","close":11223.25},{"date":"2022-07-01","close":10996.9746},{"date":"2022-07-04","close":10227.6396},{"date":"2022-07-05","close":10453.915},{"date":"2022-07-06","close":10182.3838},{"date":"2022-07-07","close":11042.2305},{"date":"2022-07-08","close":10770.7002},{"date":"2022-07-11","close":10499.1699},{"date":"2022-07-12","close":10680.1904},{"date":"2022-07-13","close":10227.6396},{"date":"2022-07-14","close":10272.8936},{"date":"2022-07-15","close":10272.8936},{"date":"2022-07-18","close":10499.1699},{"date":"2022-07-19","close":10318.1494},{"date":"2022-07-20","close":11087.4854},{"date":"2022-07-21","close":10951.7197},{"date":"2022-07-22","close":11223.25},{"date":"2022-07-25","close":10815.9551},{"date":"2022-07-26","close":11494.7793},{"date":"2022-07-27","close":11494.7793},{"date":"2022-07-28","close":11630.5459},{"date":"2022-07-29","close":11766.3105},{"date":"2022-08-01","close":11675.7998},{"date":"2022-08-02","close":11042.2305},{"date":"2022-08-03","close":11177.9932},{"date":"2022-08-04","close":11359.0146},{"date":"2022-08-05","close":11540.0342},{"date":"2022-08-08","close":11811.5664},{"date":"2022-08-09","close":12399.8799},{"date":"2022-08-10","close":12037.8398},{"date":"2022-08-11","close":12309.3701},{"date":"2022-08-12","close":12535.6465},{"date":"2022-08-16","close":12490.3906},{"date":"2022-08-17","close":11947.3301},{"date":"2022-08-18","close":12128.3506},{"date":"2022-08-19","close":11766.3105},{"date":"2022-08-22","close":11449.5254},{"date":"2022-08-23","close":11856.8193},{"date":"2022-08-24","close":12083.0947},{"date":"2022-08-25","close":12399.8799},{"date":"2022-08-26","close":11992.5859},{"date":"2022-08-29","close":11856.8193},{"date":"2022-08-30","close":11766.3105},{"date":"2022-08-31","close":11947.3301},{"date":"2022-09-01","close":11223.25},{"date":"2022-09-02","close":10951.7197},{"date":"2022-09-05","close":10544.4258},{"date":"2022-09-06","close":10770.7002},{"date":"2022-09-07","close":10272.8936},{"date":"2022-09-08","close":10227.6396},{"date":"2022-09-13","close":10408.6592},{"date":"2022-09-14","close":10091.874},{"date":"2022-09-15","close":10182.3838},{"date":"2022-09-16","close":9865.5986},{"date":"2022-09-19","close":9548.8145},{"date":"2022-09-20","close":9865.5986},{"date":"2022-09-21","close":10046.6201},{"date":"2022-09-22","close":10227.6396},{"date":"2022-09-23","close":9684.5791},{"date":"2022-09-26","close":8743.2734},{"date":"2022-09-27","close":8815.6816},{"date":"2022-09-28","close":8209.2646},{"date":"2022-09-29","close":8272.6221},{"date":"2022-09-30","close":8236.418},{"date":"2022-10-04","close":8598.458},{"date":"2022-10-05","close":8154.9575},{"date":"2022-10-06","close":8417.4375},{"date":"2022-10-07","close":8245.4688},{"date":"2022-10-11","close":7557.5913},{"date":"2022-10-12","close":7611.8979},{"date":"2022-10-13","close":7123.144},{"date":"2022-10-14","close":7494.2349},{"date":"2022-10-17","close":7566.6431},{"date":"2022-10-18","close":7629.9995},{"date":"2022-10-19","close":7494.2349},{"date":"2022-10-20","close":8326.9277},{"date":"2022-10-21","close":7883.4287},{"date":"2022-10-24","close":7910.5811},{"date":"2022-10-25","close":7349.4185},{"date":"2022-10-26","close":7313.2144},{"date":"2022-10-27","close":7593.7969},{"date":"2022-10-28","close":7711.458},{"date":"2022-10-31","close":7602.8462},{"date":"2022-11-01","close":8417.4375},{"date":"2022-11-02","close":7811.0205},{"date":"2022-11-03","close":7838.1729},{"date":"2022-11-04","close":8001.0918},{"date":"2022-11-07","close":8109.7036},{"date":"2022-11-08","close":8354.0801},{"date":"2022-11-09","close":8408.3877},{"date":"2022-11-10","close":8354.0801},{"date":"2022-11-11","close":8507.9473},{"date":"2022-11-14","close":8526.0488},{"date":"2022-11-15","close":8688.9678},{"date":"2022-11-16","close":8879.04},{"date":"2022-11-17","close":8544.1514},{"date":"2022-11-18","close":8200.2148},{"date":"2022-11-21","close":8218.3174},{"date":"2022-11-22","close":8435.54},{"date":"2022-11-23","close":8363.1318},{"date":"2022-11-24","close":8444.5908},{"date":"2022-11-25","close":8453.6406},{"date":"2022-11-28","close":8462.6924},{"date":"2022-11-29","close":8516.999},{"date":"2022-11-30","close":8526.0488},{"date":"2022-12-01","close":8607.5098},{"date":"2022-12-02","close":8553.2021},{"date":"2022-12-05","close":8372.1826},{"date":"2022-12-06","close":7919.6328},{"date":"2022-12-07","close":7874.377},{"date":"2022-12-08","close":7847.2241},{"date":"2022-12-09","close":7883.4287},{"date":"2022-12-12","close":8154.9575},{"date":"2022-12-13","close":8164.0083},{"date":"2022-12-14","close":8308.8252},{"date":"2022-12-15","close":8326.9277},{"date":"2022-12-16","close":8227.3662},{"date":"2022-12-19","close":8010.1426},{"date":"2022-12-20","close":7847.2241},{"date":"2022-12-21","close":7783.8667},{"date":"2022-12-22","close":7874.377},{"date":"2022-12-23","close":7611.8979},{"date":"2022-12-26","close":7512.3369},{"date":"2022-12-27","close":7530.4385},{"date":"2022-12-28","close":7834.6055},{"date":"2022-12-29","close":7723.9995},{"date":"2023-01-02","close":7410.6152},{"date":"2023-01-03","close":7355.312},{"date":"2023-01-04","close":7548.8726},{"date":"2023-01-05","close":7484.3525},{"date":"2023-01-06","close":7650.2622},{"date":"2023-01-09","close":7862.2573},{"date":"2023-01-10","close":8000.5156},{"date":"2023-01-11","close":8304.6816},{"date":"2023-01-12","close":8424.5059},{"date":"2023-01-13","close":8654.9355},{"date":"2023-01-16","close":8267.8115},{"date":"2023-01-17","close":8203.293},{"date":"2023-01-18","close":8092.686},{"date":"2023-01-19","close":8286.248},{"date":"2023-01-20","close":8313.8984},{"date":"2023-01-25","close":8240.1631},{"date":"2023-01-26","close":8240.1631},{"date":"2023-01-27","close":8286.248},{"date":"2023-01-30","close":8415.2891},{"date":"2023-01-31","close":8332.334},{"date":"2023-02-01","close":8258.5967},{"date":"2023-02-02","close":8295.4648},{"date":"2023-02-03","close":8230.9434},{"date":"2023-02-06","close":7991.2979},{"date":"2023-02-07","close":7991.2979},{"date":"2023-02-08","close":7954.4297},{"date":"2023-02-09","close":7871.4741},{"date":"2023-02-10","close":7723.9995},{"date":"2023-02-13","close":7843.8232},{"date":"2023-02-14","close":7843.8232},{"date":"2023-02-15","close":7539.6553},{"date":"2023-02-16","close":7641.0449},{"date":"2023-02-17","close":7650.2622},{"date":"2023-02-20","close":8120.3389},{"date":"2023-02-21","close":8092.686},{"date":"2023-02-22","close":8157.2075},{"date":"2023-02-23","close":8046.6006},{"date":"2023-02-24","close":7853.0396},{"date":"2023-02-27","close":7705.5654},{"date":"2023-02-28","close":7705.5654},{"date":"2023-03-02","close":7806.9531},{"date":"2023-03-03","close":7963.647},{"date":"2023-03-06","close":8046.6006},{"date":"2023-03-07","close":8074.2524},{"date":"2023-03-08","close":8240.1631},{"date":"2023-03-09","close":8359.9854},{"date":"2023-03-10","close":8221.7275},{"date":"2023-03-13","close":8184.8594},{"date":"2023-03-14","close":7723.9995},{"date":"2023-03-15","close":8203.293},{"date":"2023-03-16","close":8083.4692},{"date":"2023-03-17","close":8267.8115},{"date":"2023-03-20","close":8415.2891},{"date":"2023-03-21","close":8332.334},{"date":"2023-03-22","close":8184.8594},{"date":"2023-03-23","close":8037.3838},{"date":"2023-03-24","close":8212.5107},{"date":"2023-03-27","close":7963.647},{"date":"2023-03-28","close":8074.2524},{"date":"2023-03-29","close":8756.3242},{"date":"2023-03-30","close":8498.2422},{"date":"2023-03-31","close":9023.6221},{"date":"2023-04-03","close":9051.2734},{"date":"2023-04-04","close":9272.4863},{"date":"2023-04-05","close":9106.5771},{"date":"2023-04-06","close":8894.582},{"date":"2023-04-07","close":8959.1016},{"date":"2023-04-10","close":8839.2783},{"date":"2023-04-11","close":9042.0576},{"date":"2023-04-12","close":9281.7031},{"date":"2023-04-13","close":9318.5732},{"date":"2023-04-14","close":9410.7441},{"date":"2023-04-17","close":9760.9971},{"date":"2023-04-18","close":9364.6592},{"date":"2023-04-19","close":9346.2236},{"date":"2023-04-20","close":9180.3154},{"date":"2023-04-21","close":9290.9209},{"date":"2023-04-24","close":9097.3594},{"date":"2023-04-25","close":8949.8857},{"date":"2023-04-26","close":8433.7227},{"date":"2023-04-27","close":8175.6416},{"date":"2023-04-28","close":7954.4297},{"date":"2023-05-02","close":7862.2573},{"date":"2023-05-03","close":7945.2114},{"date":"2023-05-04","close":8083.4692},{"date":"2023-05-08","close":8230.9434},{"date":"2023-05-09","close":8074.2524},{"date":"2023-05-10","close":7991.2979},{"date":"2023-05-11","close":8249.3789},{"date":"2023-05-12","close":8175.6416},{"date":"2023-05-15","close":8230.9434},{"date":"2023-05-16","close":8267.8115},{"date":"2023-05-17","close":8295.4648},{"date":"2023-05-18","close":8433.7227},{"date":"2023-05-19","close":8571.9805},{"date":"2023-05-22","close":8571.9805},{"date":"2023-05-23","close":8479.8086},{"date":"2023-05-24","close":8498.2422},{"date":"2023-05-25","close":8387.6377},{"date":"2023-05-26","close":8304.6816},{"date":"2023-05-30","close":8323.1162},{"date":"2023-05-31","close":8295.4648},{"date":"2023-06-01","close":8332.334},{"date":"2023-06-02","close":8341.5508},{"date":"2023-06-05","close":8470.5918},{"date":"2023-06-07","close":8682.5859},{"date":"2023-06-08","close":8710.2373},{"date":"2023-06-09","close":8903.7988},{"date":"2023-06-12","close":8995.9707},{"date":"2023-06-13","close":8885.3643},{"date":"2023-06-14","close":9042.0576},{"date":"2023-06-15","close":8968.3193},{"date":"2023-06-16","close":9161.8799},{"date":"2023-06-19","close":9244.8359},{"date":"2023-06-20","close":9171.0986},{"date":"2023-06-21","close":8885.3643},{"date":"2023-06-22","close":8710.2373},{"date":"2023-06-23","close":8608.8486},{"date":"2023-06-26","close":8571.9805},{"date":"2023-06-27","close":8673.3701},{"date":"2023-06-28","close":8618.0664},{"date":"2023-06-29","close":8469.7988},{"date":"2023-06-30","close":8645.8672},{"date":"2023-07-03","close":8599.5332},{"date":"2023-07-04","close":8590.2676},{"date":"2023-07-05","close":8358.5967},{"date":"2023-07-06","close":8201.0635},{"date":"2023-07-07","close":8321.5312},{"date":"2023-07-10","close":8571.7324},{"date":"2023-07-11","close":10239.7461},{"date":"2023-07-12","close":9850.543},{"date":"2023-07-13","close":10730.8828},{"date":"2023-07-14","close":9405.7402},{"date":"2023-07-17","close":9424.2725},{"date":"2023-07-18","close":9238.9385},{"date":"2023-07-19","close":9340.8721},{"date":"2023-07-20","close":9665.209},{"date":"2023-07-21","close":9415.0068},{"date":"2023-07-24","close":9229.6719},{"date":"2023-07-25","close":9229.6719},{"date":"2023-07-26","close":8497.5986},{"date":"2023-07-27","close":8590.2676},{"date":"2023-07-28","close":8766.335},{"date":"2023-07-31","close":8933.1348},{"date":"2023-08-01","close":8988.7363},{"date":"2023-08-02","close":9081.4023},{"date":"2023-08-03","close":8692.2002},{"date":"2023-08-04","close":8710.7344},{"date":"2023-08-07","close":9025.8027},{"date":"2023-08-08","close":8849.7354},{"date":"2023-08-09","close":8849.7354},{"date":"2023-08-10","close":8886.8018},{"date":"2023-08-11","close":9090.6709},{"date":"2023-08-14","close":8840.4678},{"date":"2023-08-16","close":8479.0654},{"date":"2023-08-17","close":8590.2676},{"date":"2023-08-18","close":8516.1328},{"date":"2023-08-21","close":8682.9336},{"date":"2023-08-22","close":9081.4023},{"date":"2023-08-23","close":8988.7363},{"date":"2023-08-24","close":8868.2676},{"date":"2023-08-25","close":8775.6006},{"date":"2023-08-28","close":9461.3398},{"date":"2023-08-29","close":9405.7402},{"date":"2023-08-30","close":9322.3389},{"date":"2023-08-31","close":9563.2734},{"date":"2023-09-01","close":9340.8721},{"date":"2023-09-04","close":9266.7383},{"date":"2023-09-05","close":9201.8721},{"date":"2023-09-06","close":9099.9365},{"date":"2023-09-07","close":9285.2715},{"date":"2023-09-08","close":9313.0713},{"date":"2023-09-11","close":9572.541},{"date":"2023-09-12","close":9266.7383},{"date":"2023-09-13","close":9257.4707},{"date":"2023-09-14","close":9442.8066},{"date":"2023-09-15","close":9554.0088},{"date":"2023-09-18","close":9442.8066},{"date":"2023-09-19","close":9767.1426},{"date":"2023-09-20","close":9350.1387},{"date":"2023-09-21","close":9563.2734},{"date":"2023-09-22","close":9266.7383},{"date":"2023-09-25","close":8923.8691},{"date":"2023-09-26","close":8710.7344},{"date":"2023-09-27","close":8970.2031},{"date":"2023-10-04","close":8645.8672},{"date":"2023-10-05","close":8516.1328},{"date":"2023-10-06","close":8636.6006},{"date":"2023-10-10","close":8469.7988},{"date":"2023-10-11","close":8720.001},{"date":"2023-10-12","close":8784.8682},{"date":"2023-10-13","close":8645.8672},{"date":"2023-10-16","close":8441.999},{"date":"2023-10-17","close":8525.3994},{"date":"2023-10-18","close":8543.9316},{"date":"2023-10-19","close":8293.7305},{"date":"2023-10-20","close":8015.728},{"date":"2023-10-23","close":7784.0596},{"date":"2023-10-24","close":7913.7939},{"date":"2023-10-25","close":7932.3281},{"date":"2023-10-26","close":7580.1914},{"date":"2023-10-27","close":7543.1245},{"date":"2023-10-30","close":7645.0591},{"date":"2023-10-31","close":7459.7241},{"date":"2023-11-01","close":7487.5244},{"date":"2023-11-02","close":7848.9263},{"date":"2023-11-03","close":7885.9946},{"date":"2023-11-06","close":8006.4624},{"date":"2023-11-07","close":7858.1938},{"date":"2023-11-08","close":7839.6602},{"date":"2023-11-09","close":7496.792},{"date":"2023-11-10","close":7348.5229},{"date":"2023-11-13","close":7172.4556},{"date":"2023-11-14","close":7478.2578},{"date":"2023-11-15","close":7543.1245},{"date":"2023-11-16","close":7848.9263},{"date":"2023-11-17","close":8034.2617},{"date":"2023-11-20","close":8034.2617},{"date":"2023-11-21","close":8052.7959},{"date":"2023-11-22","close":7997.1958},{"date":"2023-11-23","close":7987.9277},{"date":"2023-11-24","close":7923.061},{"date":"2023-11-27","close":8182.5298},{"date":"2023-11-28","close":8506.8652},{"date":"2023-11-29","close":8154.73},{"date":"2023-11-30","close":8210.3311},{"date":"2023-12-01","close":8219.5967},{"date":"2023-12-04","close":8414.2002},{"date":"2023-12-05","close":8210.3311},{"date":"2023-12-06","close":8404.9316},{"date":"2023-12-07","close":8682.9336},{"date":"2023-12-08","close":8590.2676},{"date":"2023-12-11","close":8608.8008},{"date":"2023-12-12","close":8571.7324},{"date":"2023-12-13","close":8460.5322},{"date":"2023-12-14","close":8441.999},{"date":"2023-12-15","close":8404.9316},{"date":"2023-12-18","close":8404.9316},{"date":"2023-12-19","close":8275.1963},{"date":"2023-12-20","close":8432.7324},{"date":"2023-12-21","close":8330.7979},{"date":"2023-12-22","close":8367.8643},{"date":"2023-12-26","close":8451.2656},{"date":"2023-12-27","close":8602.0127},{"date":"2023-12-28","close":8762.1826},{"date":"2024-01-02","close":8743.3379},{"date":"2024-01-03","close":8686.8086},{"date":"2024-01-04","close":8639.6982},{"date":"2024-01-05","close":8573.748},{"date":"2024-01-08","close":8762.1826},{"date":"2024-01-09","close":8922.3506},{"date":"2024-01-10","close":8818.7119},{"date":"2024-01-11","close":8715.0723},{"date":"2024-01-12","close":8781.0254},{"date":"2024-01-15","close":9468.8086},{"date":"2024-01-16","close":9327.4834},{"date":"2024-01-17","close":9120.2051},{"date":"2024-01-18","close":8630.2783},{"date":"2024-01-19","close":9044.832},{"date":"2024-01-22","close":9280.375},{"date":"2024-01-23","close":9468.8086},{"date":"2024-01-24","close":8564.3252},{"date":"2024-01-25","close":8064.9746},{"date":"2024-01-26","close":8008.4453},{"date":"2024-01-29","close":8046.1318},{"date":"2024-01-30","close":7933.0728},{"date":"2024-01-31","close":7678.686},{"date":"2024-02-01","close":7989.6021},{"date":"2024-02-02","close":8196.8799},{"date":"2024-02-05","close":8112.084},{"date":"2024-02-06","close":7895.3857},{"date":"2024-02-07","close":7980.1802},{"date":"2024-02-08","close":7885.9634},{"date":"2024-02-13","close":7933.0728},{"date":"2024-02-14","close":7923.6504},{"date":"2024-02-15","close":8027.2891},{"date":"2024-02-16","close":8017.8667},{"date":"2024-02-19","close":8159.1919},{"date":"2024-02-20","close":8017.8667},{"date":"2024-02-21","close":8168.6143},{"date":"2024-02-22","close":8319.3604},{"date":"2024-02-23","close":8319.3604},{"date":"2024-02-26","close":8149.7725},{"date":"2024-02-27","close":7989.6021},{"date":"2024-02-28","close":8008.4453},{"date":"2024-02-29","close":7989.6021},{"date":"2024-03-04","close":7933.0728},{"date":"2024-03-05","close":8046.1318},{"date":"2024-03-06","close":8083.8188},{"date":"2024-03-07","close":7961.3369},{"date":"2024-03-08","close":8074.397},{"date":"2024-03-11","close":8243.9883},{"date":"2024-03-12","close":8102.6626},{"date":"2024-03-13","close":8423.0},{"date":"2024-03-14","close":8470.1084},{"date":"2024-03-15","close":8234.5654},{"date":"2024-03-18","close":8234.5654},{"date":"2024-03-19","close":8517.2168},{"date":"2024-03-20","close":8432.4219},{"date":"2024-03-21","close":8394.7344},{"date":"2024-03-22","close":8357.0488},{"date":"2024-03-25","close":8253.4102},{"date":"2024-03-26","close":8112.084},{"date":"2024-03-27","close":8149.7725},{"date":"2024-03-28","close":8093.2407},{"date":"2024-03-29","close":8036.7095},{"date":"2024-04-01","close":8206.3018},{"date":"2024-04-02","close":8064.9746},{"date":"2024-04-03","close":8055.5542},{"date":"2024-04-04","close":8168.6143},{"date":"2024-04-05","close":8234.5654},{"date":"2024-04-08","close":8140.3486},{"date":"2024-04-09","close":7914.228},{"date":"2024-04-11","close":7556.2031},{"date":"2024-04-12","close":7575.0474},{"date":"2024-04-15","close":7537.3604},{"date":"2024-04-16","close":7339.5049},{"date":"2024-04-17","close":7527.939},{"date":"2024-04-18","close":7688.1074},{"date":"2024-04-19","close":7556.2031},{"date":"2024-04-22","close":7782.3247},{"date":"2024-04-23","close":7688.1074},{"date":"2024-04-24","close":7763.481},{"date":"2024-04-25","close":7725.7944},{"date":"2024-04-26","close":7744.6382},{"date":"2024-04-29","close":7904.8062},{"date":"2024-04-30","close":7895.3857},{"date":"2024-05-02","close":7857.6982},{"date":"2024-05-03","close":7801.168},{"date":"2024-05-07","close":7961.3369},{"date":"2024-05-08","close":8017.8667},{"date":"2024-05-09","close":7951.915},{"date":"2024-05-10","close":7857.6982},{"date":"2024-05-13","close":8046.1318},{"date":"2024-05-14","close":8102.6626},{"date":"2024-05-16","close":8206.3018},{"date":"2024-05-17","close":8178.0356},{"date":"2024-05-20","close":8243.9883},{"date":"2024-05-21","close":8253.4102},{"date":"2024-05-22","close":8573.748},{"date":"2024-05-23","close":8592.5908},{"date":"2024-05-24","close":8620.8555},{"date":"2024-05-27","close":9666.665},{"date":"2024-05-28","close":9478.2295},{"date":"2024-05-29","close":8997.7236},{"date":"2024-05-30","close":8828.1338},{"date":"2024-05-31","close":8846.9756},{"date":"2024-06-03","close":8846.9756},{"date":"2024-06-04","close":8498.375},{"date":"2024-06-05","close":8752.7598},{"date":"2024-06-07","close":8667.9648},{"date":"2024-06-10","close":8960.0371},{"date":"2024-06-11","close":8809.29},{"date":"2024-06-12","close":8809.29},{"date":"2024-06-13","close":8630.2783},{"date":"2024-06-14","close":9016.5674},{"date":"2024-06-17","close":8846.9756},{"date":"2024-06-18","close":8997.7236},{"date":"2024-06-19","close":9318.0625},{"date":"2024-06-20","close":9205.002},{"date":"2024-06-21","close":9129.6279},{"date":"2024-06-24","close":8903.5068},{"date":"2024-06-25","close":8790.4463},{"date":"2024-06-26","close":8884.6641},{"date":"2024-06-27","close":8704.6973},{"date":"2024-06-28","close":8752.0557},{"date":"2024-07-01","close":8619.4502},{"date":"2024-07-02","close":8325.8203},{"date":"2024-07-03","close":8231.1006},{"date":"2024-07-04","close":8164.7979},{"date":"2024-07-05","close":8250.0449},{"date":"2024-07-08","close":8543.6748},{"date":"2024-07-09","close":9282.4844},{"date":"2024-07-10","close":9291.957},{"date":"2024-07-11","close":9452.9785},{"date":"2024-07-12","close":9235.125},{"date":"2024-07-15","close":9793.9678},{"date":"2024-07-16","close":9111.9902},{"date":"2024-07-17","close":8988.8555},{"date":"2024-07-18","close":8808.8877},{"date":"2024-07-19","close":8278.4609},{"date":"2024-07-22","close":8316.3486},{"date":"2024-07-23","close":8155.3262},{"date":"2024-07-24","close":8003.7744},{"date":"2024-07-25","close":8013.2471},{"date":"2024-07-26","close":8060.6064},{"date":"2024-07-29","close":8051.1348},{"date":"2024-07-30","close":7937.4712},{"date":"2024-07-31","close":8221.6289},{"date":"2024-08-01","close":8079.5503},{"date":"2024-08-02","close":7738.5605},{"date":"2024-08-05","close":6762.9531},{"date":"2024-08-06","close":7160.7744},{"date":"2024-08-07","close":7227.0771},{"date":"2024-08-08","close":7274.437},{"date":"2024-08-09","close":7454.4033},{"date":"2024-08-12","close":7852.2241},{"date":"2024-08-13","close":7700.6738},{"date":"2024-08-14","close":7823.8081},{"date":"2024-08-16","close":7975.3589},{"date":"2024-08-19","close":7909.0557},{"date":"2024-08-20","close":7890.1118},{"date":"2024-08-21","close":7956.4155},{"date":"2024-08-22","close":7823.8081},{"date":"2024-08-23","close":7871.168},{"date":"2024-08-26","close":7766.9771},{"date":"2024-08-27","close":7776.4487},{"date":"2024-08-28","close":7776.4487},{"date":"2024-08-29","close":7605.9536},{"date":"2024-08-30","close":7710.1455},{"date":"2024-09-02","close":7748.0327},{"date":"2024-09-03","close":7672.2573},{"date":"2024-09-04","close":7568.0664},{"date":"2024-09-05","close":7264.9648},{"date":"2024-09-06","close":7264.9648},{"date":"2024-09-09","close":7302.8525},{"date":"2024-09-10","close":7122.8857},{"date":"2024-09-11","close":7132.3579},{"date":"2024-09-12","close":7700.6738},{"date":"2024-09-13","close":7729.0889},{"date":"2024-09-19","close":7833.2803},{"date":"2024-09-20","close":7577.5381},{"date":"2024-09-23","close":7691.2012},{"date":"2024-09-24","close":7653.314},{"date":"2024-09-25","close":7549.1221},{"date":"2024-09-26","close":7587.0107},{"date":"2024-09-27","close":7511.2349},{"date":"2024-09-30","close":7388.1001},{"date":"2024-10-02","close":7179.7173},{"date":"2024-10-04","close":7189.1895},{"date":"2024-10-07","close":7331.2686},{"date":"2024-10-08","close":7378.6274},{"date":"2024-10-10","close":7283.9087},{"date":"2024-10-11","close":7236.5488},{"date":"2024-10-14","close":7236.5488},{"date":"2024-10-15","close":7407.0435},{"date":"2024-10-16","close":7596.4824},{"date":"2024-10-17","close":7804.8643},{"date":"2024-10-18","close":7710.1455},{"date":"2024-10-21","close":8098.4941},{"date":"2024-10-22","close":7956.4155},{"date":"2024-10-23","close":7890.1118},{"date":"2024-10-24","close":7852.2241},{"date":"2024-10-25","close":7520.707},{"date":"2024-10-28","close":7729.0889},{"date":"2024-10-29","close":7984.8311},{"date":"2024-10-30","close":7833.2803},{"date":"2024-10-31","close":7463.875},{"date":"2024-11-01","close":7350.2124},{"date":"2024-11-04","close":7407.0435},{"date":"2024-11-05","close":7482.8188},{"date":"2024-11-06","close":7681.7295},{"date":"2024-11-07","close":7691.2012},{"date":"2024-11-08","close":7757.5049},{"date":"2024-11-11","close":7766.9771},{"date":"2024-11-12","close":7691.2012},{"date":"2024-11-13","close":7520.707},{"date":"2024-11-14","close":7596.4824},{"date":"2024-11-15","close":7492.2905},{"date":"2024-11-18","close":7710.1455},{"date":"2024-11-19","close":7823.8081},{"date":"2024-11-20","close":7700.6738},{"date":"2024-11-21","close":7501.7632},{"date":"2024-11-22","close":7748.0327},{"date":"2024-11-25","close":7833.2803},{"date":"2024-11-26","close":7700.6738},{"date":"2024-11-27","close":7530.1792},{"date":"2024-11-28","close":7492.2905},{"date":"2024-11-29","close":7425.9873},{"date":"2024-12-02","close":7331.2686},{"date":"2024-12-03","close":7369.1558},{"date":"2024-12-04","close":6507.2109},{"date":"2024-12-05","close":6308.3013},{"date":"2024-12-06","close":6071.502},{"date":"2024-12-09","close":5512.6587},{"date":"2024-12-10","close":5777.873},{"date":"2024-12-11","close":5957.8394},{"date":"2024-12-12","close":6024.1431},{"date":"2024-12-13","close":5976.7832},{"date":"2024-12-16","close":6194.6377},{"date":"2024-12-17","close":6213.5811},{"date":"2024-12-18","close":6232.5254},{"date":"2024-12-19","close":6099.9185},{"date":"2024-12-20","close":6005.1992},{"date":"2024-12-23","close":6289.3569},{"date":"2024-12-24","close":6241.9971},{"date":"2024-12-26","close":6156.7495},{"date":"2024-12-27","close":6176.2949},{"date":"2024-12-30","close":6225.1582},{"date":"2025-01-02","close":6313.1113},{"date":"2025-01-03","close":6401.0654},{"date":"2025-01-06","close":6508.5645},{"date":"2025-01-07","close":6508.5645},{"date":"2025-01-08","close":6459.7012},{"date":"2025-01-09","close":6469.4736},{"date":"2025-01-10","close":6664.9258},{"date":"2025-01-13","close":6860.3784},{"date":"2025-01-14","close":6840.8335},{"date":"2025-01-15","close":6772.4248},{"date":"2025-01-16","close":6840.8335},{"date":"2025-01-17","close":7280.6011},{"date":"2025-01-20","close":7573.7798},{"date":"2025-01-21","close":7700.8237},{"date":"2025-01-22","close":7974.457},{"date":"2025-01-23","close":7974.457},{"date":"2025-01-24","close":7925.5942},{"date":"2025-01-31","close":7632.415},{"date":"2025-02-03","close":7485.8257},{"date":"2025-02-04","close":7661.7334},{"date":"2025-02-05","close":7534.689},{"date":"2025-02-06","close":7446.7358},{"date":"2025-02-07","close":7124.2388},{"date":"2025-02-10","close":7163.3296},{"date":"2025-02-11","close":7221.9658},{"date":"2025-02-12","close":7202.4204},{"date":"2025-02-13","close":7202.4204},{"date":"2025-02-14","close":7339.2373},{"date":"2025-02-17","close":7397.8721},{"date":"2025-02-18","close":7759.4595},{"date":"2025-02-19","close":7759.4595},{"date":"2025-02-20","close":7847.4131},{"date":"2025-02-21","close":7974.457},{"date":"2025-02-24","close":7710.5967},{"date":"2025-02-25","close":7710.5967},{"date":"2025-02-26","close":7603.0977},{"date":"2025-02-27","close":7573.7798},{"date":"2025-02-28","close":7397.8721},{"date":"2025-03-04","close":7339.2373},{"date":"2025-03-05","close":7739.9141},{"date":"2025-03-06","close":7700.8237},{"date":"2025-03-07","close":7671.5054},{"date":"2025-03-10","close":7632.415},{"date":"2025-03-11","close":7515.1436},{"date":"2025-03-12","close":7544.4619},{"date":"2025-03-13","close":7456.5083},{"date":"2025-03-14","close":7603.0977},{"date":"2025-03-17","close":7231.7378},{"date":"2025-03-18","close":7251.2827},{"date":"2025-03-19","close":7358.7822},{"date":"2025-03-20","close":7231.7378},{"date":"2025-03-21","close":7290.3735},{"date":"2025-03-24","close":7231.7378},{"date":"2025-03-25","close":7251.2827},{"date":"2025-03-26","close":7290.3735},{"date":"2025-03-27","close":7085.1489},{"date":"2025-03-28","close":6948.332},{"date":"2025-03-31","close":6743.1069},{"date":"2025-04-01","close":6840.8335},{"date":"2025-04-02","close":6733.335},{"date":"2025-04-03","close":6723.562},{"date":"2025-04-04","close":6576.9722},{"date":"2025-04-07","close":6078.5693},{"date":"2025-04-08","close":6098.1143},{"date":"2025-04-09","close":5971.0703},{"date":"2025-04-10","close":6205.6128},{"date":"2025-04-11","close":6479.2461},{"date":"2025-04-14","close":6684.4717},{"date":"2025-04-15","close":7085.1489},{"date":"2025-04-16","close":6909.2412},{"date":"2025-04-17","close":7094.9214},{"date":"2025-04-18","close":7573.7798},{"date":"2025-04-21","close":7427.1904},{"date":"2025-04-22","close":7397.8721},{"date":"2025-04-23","close":7417.4175},{"date":"2025-04-24","close":7427.1904},{"date":"2025-04-25","close":7671.5054},{"date":"2025-04-28","close":7720.3691},{"date":"2025-04-29","close":7788.7769},{"date":"2025-04-30","close":7847.4131},{"date":"2025-05-02","close":7554.2349},{"date":"2025-05-07","close":7261.0557},{"date":"2025-05-08","close":7319.6919},{"date":"2025-05-09","close":7241.5103},{"date":"2025-05-12","close":7505.3711},{"date":"2025-05-13","close":7515.1436},{"date":"2025-05-14","close":7681.2783},{"date":"2025-05-15","close":7476.0537},{"date":"2025-05-16","close":7964.6846},{"date":"2025-05-19","close":8121.0469},{"date":"2025-05-20","close":8609.6777},{"date":"2025-05-21","close":8697.6299},{"date":"2025-05-22","close":8619.4502},{"date":"2025-05-23","close":8971.2646},{"date":"2025-05-26","close":8902.8555},{"date":"2025-05-27","close":8687.8584},{"date":"2025-05-28","close":8541.2695},{"date":"2025-05-29","close":9186.2617},{"date":"2025-05-30","close":8844.2197},{"date":"2025-06-02","close":8629.2227},{"date":"2025-06-04","close":8834.4473},{"date":"2025-06-05","close":9411.0312},{"date":"2025-06-09","close":9176.4883},{"date":"2025-06-10","close":9059.2178},{"date":"2025-06-11","close":9068.9902},{"date":"2025-06-12","close":10016.9346},{"date":"2025-06-13","close":10222.1592},{"date":"2025-06-16","close":10398.0664},{"date":"2025-06-17","close":10290.5674},{"date":"2025-06-18","close":10593.5186},{"date":"2025-06-19","close":12489.4072},{"date":"2025-06-20","close":11433.9639},{"date":"2025-06-23","close":11903.0498},{"date":"2025-06-24","close":11668.5068},{"date":"2025-06-25","close":11258.0576},{"date":"2025-06-26","close":11013.7422},{"date":"2025-06-27","close":11210.9434},{"date":"2025-06-30","close":10836.2598},{"date":"2025-07-01","close":10461.5752},{"date":"2025-07-02","close":9998.1494},{"date":"2025-07-03","close":9860.1084},{"date":"2025-07-04","close":9534.7246},{"date":"2025-07-07","close":9958.709},{"date":"2025-07-08","close":10185.4932},{"date":"2025-07-09","close":10027.7305},{"date":"2025-07-10","close":9938.9902},{"date":"2025-07-11","close":9830.5283},{"date":"2025-07-14","close":9771.3682},{"date":"2025-07-15","close":9958.71},{"date":"2025-07-16","close":9850.248},{"date":"2025-07-17","close":9869.9688},{"date":"2025-07-18","close":9998.1494},{"date":"2025-07-21","close":10560.1768},{"date":"2025-07-22","close":10116.4717},{"date":"2025-07-23","close":10155.9121},{"date":"2025-07-24","close":10057.3105},{"date":"2025-07-25","close":10451.7148},{"date":"2025-07-28","close":10747.5186},{"date":"2025-07-29","close":11368.7051},{"date":"2025-07-30","close":11053.1816},{"date":"2025-07-31","close":10994.0205},{"date":"2025-08-01","close":10392.5547},{"date":"2025-08-04","close":10491.1562},{"date":"2025-08-05","close":10648.917},{"date":"2025-08-06","close":11299.6836},{"date":"2025-08-07","close":11112.3428},{"date":"2025-08-08","close":11013.7412},{"date":"2025-08-11","close":11220.8037},{"date":"2025-08-12","close":10954.5801},{"date":"2025-08-13","close":10974.3008},{"date":"2025-08-14","close":10984.1611},{"date":"2025-08-18","close":10855.9795},{"date":"2025-08-19","close":10165.7715},{"date":"2025-08-20","close":9978.4297},{"date":"2025-08-21","close":10629.1973},{"date":"2025-08-22","close":10895.4209},{"date":"2025-08-25","close":11132.0635},{"date":"2025-08-26","close":10855.9795},{"date":"2025-08-27","close":10855.9795},{"date":"2025-08-28","close":11132.0635},{"date":"2025-08-29","close":10934.8604},{"date":"2025-09-01","close":10441.8545},{"date":"2025-09-02","close":10579.8965},{"date":"2025-09-03","close":10994.0205},{"date":"2025-09-04","close":11270.1045},{"date":"2025-09-05","close":11270.1045},{"date":"2025-09-08","close":11112.3428},{"date":"2025-09-09","close":11191.2227},{"date":"2025-09-10","close":11841.9902},{"date":"2025-09-11","close":11565.9072},{"date":"2025-09-12","close":11496.8867},{"date":"2025-09-15","close":10796.8193},{"date":"2025-09-16","close":12009.6123},{"date":"2025-09-17","close":11832.1299},{"date":"2025-09-18","close":11654.6484},{"date":"2025-09-19","close":11910.0},{"date":"2025-09-22","close":12837.8613},{"date":"2025-09-23","close":14888.7637},{"date":"2025-09-24","close":15352.1895},{"date":"2025-09-25","close":14839.4639},{"date":"2025-09-26","close":15431.0693},{"date":"2025-09-29","close":14395.7588},{"date":"2025-09-30","close":14001.3535},{"date":"2025-10-01","close":14681.7012},{"date":"2025-10-02","close":14740.8623},{"date":"2025-10-10","close":16426.9414},{"date":"2025-10-13","close":15578.9717},{"date":"2025-10-14","close":15381.7695},{"date":"2025-10-15","close":16140.998},{"date":"2025-10-16","close":17127.0078},{"date":"2025-10-17","close":16722.7461},{"date":"2025-10-20","close":16417.0801},{"date":"2025-10-21","close":16663.584},{"date":"2025-10-22","close":16298.7588},{"date":"2025-10-23","close":15677.5723},{"date":"2025-10-24","close":16584.7012},{"date":"2025-10-27","close":16693.1641},{"date":"2025-10-28","close":16722.7461},{"date":"2025-10-29","close":16555.123},{"date":"2025-10-30","close":14898.624},{"date":"2025-10-31","close":15007.0859},{"date":"2025-11-03","close":14415.4795},{"date":"2025-11-04","close":15243.7285},{"date":"2025-11-05","close":14050.6553},{"date":"2025-11-06","close":13626.6699},{"date":"2025-11-07","close":13291.4268},{"date":"2025-11-10","close":13804.1523},{"date":"2025-11-11","close":13182.9648},{"date":"2025-11-12","close":13212.5449},{"date":"2025-11-13","close":15036.666},{"date":"2025-11-14","close":14878.9043},{"date":"2025-11-17","close":14731.0029},{"date":"2025-11-18","close":13991.4941},{"date":"2025-11-19","close":13843.5928},{"date":"2025-11-20","close":14987.3652},{"date":"2025-11-21","close":13883.0332},{"date":"2025-11-24","close":13932.333},{"date":"2025-11-25","close":14395.7588},{"date":"2025-11-26","close":15302.8877},{"date":"2025-11-27","close":16071.9775},{"date":"2025-11-28","close":15677.5723},{"date":"2025-12-01","close":15105.6865},{"date":"2025-12-02","close":15273.3086},{"date":"2025-12-03","close":16624.1426},{"date":"2025-12-04","close":16318.4805},{"date":"2025-12-05","close":18596.166},{"date":"2025-12-08","close":16821.3457},{"date":"2025-12-09","close":17087.5684},{"date":"2025-12-10","close":17984.8379},{"date":"2025-12-11","close":19966.7207},{"date":"2025-12-12","close":21347.1348},{"date":"2025-12-15","close":19680.7773},{"date":"2025-12-16","close":18408.8223},{"date":"2025-12-17","close":17866.5156},{"date":"2025-12-18","close":18142.5996},{"date":"2025-12-19","close":18606.0254},{"date":"2025-12-22","close":18191.9004},{"date":"2025-12-23","close":18034.1387},{"date":"2025-12-24","close":17580.5742},{"date":"2025-12-26","close":17196.0293},{"date":"2025-12-29","close":17205.8887},{"date":"2025-12-30","close":16831.2051},{"date":"2026-01-02","close":16929.8066},{"date":"2026-01-05","close":18162.3203},{"date":"2026-01-06","close":19138.4707},{"date":"2026-01-07","close":19010.2891},{"date":"2026-01-08","close":17846.7969},{"date":"2026-01-09","close":18004.5586},{"date":"2026-01-12","close":20706.2285},{"date":"2026-01-13","close":20607.627},{"date":"2026-01-14","close":21051.332},{"date":"2026-01-15","close":20656.9277},{"date":"2026-01-16","close":21002.0312},{"date":"2026-01-19","close":21938.7402},{"date":"2026-01-20","close":24847.4727},{"date":"2026-01-21","close":25833.4844},{"date":"2026-01-22","close":24403.7695},{"date":"2026-01-23","close":24453.0703},{"date":"2026-01-26","close":23713.5625},{"date":"2026-01-27","close":26030.6875},{"date":"2026-01-28","close":25784.1836},{"date":"2026-01-29","close":26671.5938},{"date":"2026-01-30","close":25784.1836},{"date":"2026-02-02","close":23812.1641},{"date":"2026-02-03","close":24255.8672},{"date":"2026-02-04","close":25586.9824},{"date":"2026-02-05","close":24798.1719},{"date":"2026-02-06","close":24157.2656},{"date":"2026-02-09","close":25143.2773},{"date":"2026-02-10","close":23910.7637},{"date":"2026-02-11","close":24847.4727},{"date":"2026-02-12","close":24551.6699},{"date":"2026-02-13","close":25439.0801},{"date":"2026-02-19","close":26030.6875},{"date":"2026-02-20","close":26918.0957},{"date":"2026-02-23","close":27263.1992},{"date":"2026-02-24","close":26425.0898},{"date":"2026-02-25","close":26375.7891},{"date":"2026-02-26","close":25833.4844},{"date":"2026-02-27","close":24995.375},{"date":"2026-03-03","close":22628.9492},{"date":"2026-03-04","close":18635.6055},{"date":"2026-03-05","close":21741.541},{"date":"2026-03-06","close":22924.752},{"date":"2026-03-09","close":22086.6426},{"date":"2026-03-10","close":26030.6875},{"date":"2026-03-11","close":26918.0957},{"date":"2026-03-12","close":26671.5938},{"date":"2026-03-13","close":27854.8066},{"date":"2026-03-16","close":26129.2891},{"date":"2026-03-17","close":26030.6875},{"date":"2026-03-18","close":26770.1934},{"date":"2026-03-19","close":25784.1836},{"date":"2026-03-20","close":30763.5391},{"date":"2026-03-23","close":27016.6973},{"date":"2026-03-24","close":25586.9824},{"date":"2026-03-25","close":26671.5938},{"date":"2026-03-26","close":25231.2285},{"date":"2026-03-27","close":24237.873},{"date":"2026-03-30","close":23244.5176},{"date":"2026-03-31","close":22201.4941},{"date":"2026-04-01","close":24138.5371},{"date":"2026-04-02","close":22449.834},{"date":"2026-04-03","close":23244.5176},{"date":"2026-04-06","close":22797.5078},{"date":"2026-04-07","close":21953.1562},{"date":"2026-04-08","close":24188.2051},{"date":"2026-04-09","close":23145.1816},{"date":"2026-04-10","close":22847.1758},{"date":"2026-04-13","close":22996.1797},{"date":"2026-04-14","close":23542.5234},{"date":"2026-04-15","close":23989.5352},{"date":"2026-04-16","close":24933.2227},{"date":"2026-04-17","close":25330.5645},{"date":"2026-04-20","close":25578.9023},{"date":"2026-04-21","close":26174.916},{"date":"2026-04-22","close":27267.6074},{"date":"2026-04-23","close":28608.6367},{"date":"2026-04-24","close":28558.9688},{"date":"2026-04-27","close":28260.9629},{"date":"2026-04-28","close":27615.2812},{"date":"2026-04-29","close":28509.3008},{"date":"2026-04-30","close":27863.6211},{"date":"2026-05-04","close":28509.3008},{"date":"2026-05-06","close":28012.623},{"date":"2026-05-07","close":28111.959},{"date":"2026-05-08","close":26125.248},{"date":"2026-05-11","close":24982.8887},{"date":"2026-05-12","close":24138.5371},{"date":"2026-05-13","close":23045.8457},{"date":"2026-05-14","close":22698.1719},{"date":"2026-05-15","close":20860.4648},{"date":"2026-05-18","close":22002.8242},{"date":"2026-05-19","close":20810.7969},{"date":"2026-05-20","close":20065.7793},{"date":"2026-05-21","close":21257.8066},{"date":"2026-05-22","close":21953.1562},{"date":"2026-05-26","close":21953.1562},{"date":"2026-05-27","close":21108.8027},{"date":"2026-05-28","close":20612.125},{"date":"2026-05-29","close":19966.4453},{"date":"2026-06-01","close":19797.5742},{"date":"2026-06-02","close":18814.1523},{"date":"2026-06-04","close":18923.4219},{"date":"2026-06-05","close":18138.6699},{"date":"2026-06-08","close":16271.1621},{"date":"2026-06-09","close":17681.7266},{"date":"2026-06-10","close":17343.9863},{"date":"2026-06-11","close":17433.3887},{"date":"2026-06-12","close":17949.9336},{"date":"2026-06-15","close":18734.6836},{"date":"2026-06-16","close":19559.168},{"date":"2026-06-17","close":19916.7773},{"date":"2026-06-18","close":18923.4219},{"date":"2026-06-19","close":18446.6113},{"date":"2026-06-22","close":17781.0625},{"date":"2026-06-23","close":16291.0293},{"date":"2026-06-24","close":16469.834},{"date":"2026-06-25","close":16161.8936},{"date":"2026-06-26","close":14950.0},{"date":"2026-06-29","close":16730.0},{"date":"2026-06-30","close":16000.0},{"date":"2026-07-01","close":17580.0},{"date":"2026-07-02","close":16010.0},{"date":"2026-07-03","close":16110.0},{"date":"2026-07-06","close":15800.0},{"date":"2026-07-07","close":14800.0},{"date":"2026-07-08","close":13730.0},{"date":"2026-07-09","close":14440.0},{"date":"2026-07-10","close":15410.0},{"date":"2026-07-13","close":14100.0},{"date":"2026-07-14","close":13720.0},{"date":"2026-07-15","close":14400.0},{"date":"2026-07-16","close":13700.0},{"date":"2026-07-20","close":12940.0},{"date":"2026-07-21","close":13030.0},{"date":"2026-07-22","close":13790.0},{"date":"2026-07-23","close":14720.0},{"date":"2026-07-24","close":14220.0},{"date":"2026-07-27","close":14130.0},{"date":"2026-07-28","close":12510.0},{"date":"2026-07-29","close":11430.0},{"date":"2026-07-30","close":11090.0},{"date":"2026-07-31","close":13190.0},{"date":"2026-08-03","close":13500.0},{"date":"2026-08-04","close":14800.0},{"date":"2026-08-05","close":14830.0},{"date":"2026-08-06","close":14780.0},{"date":"2026-08-07","close":14600.0},{"date":"2026-08-10","close":15170.0},{"date":"2026-08-11","close":14880.0},{"date":"2026-08-12","close":15300.0},{"date":"2026-08-13","close":15250.0},{"date":"2026-08-14","close":14430.0},{"date":"2026-08-18","close":13400.0},{"date":"2026-08-19","close":12730.0},{"date":"2026-08-20","close":12980.0},{"date":"2026-08-21","close":11910.0},{"date":"2026-08-24","close":11940.0},{"date":"2026-08-25","close":13040.0},{"date":"2026-08-26","close":13880.0},{"date":"2026-08-27","close":13790.0},{"date":"2026-08-28","close":14060.0},{"date":"2026-08-31","close":13250.0},{"date":"2026-09-01","close":12980.0},{"date":"2026-09-02","close":12720.0},{"date":"2026-09-03","close":12710.0},{"date":"2026-09-04","close":12900.0},{"date":"2026-09-07","close":13770.0},{"date":"2026-09-08","close":14350.0},{"date":"2026-09-09","close":15660.0},{"date":"2026-09-10","close":15310.0},{"date":"2026-09-11","close":15480.0},{"date":"2026-09-14","close":14680.0},{"date":"2026-09-15","close":15000.0},{"date":"2026-09-16","close":14290.0},{"date":"2026-09-17","close":14600.0},{"date":"2026-09-18","close":15410.0},{"date":"2026-09-21","close":14860.0},{"date":"2026-09-22","close":14570.0},{"date":"2026-09-23","close":13920.0},{"date":"2026-09-28","close":13560.0},{"date":"2026-09-29","close":13440.0},{"date":"2026-09-30","close":13590.0},{"date":"2026-10-01","close":13430.0},{"date":"2026-10-02","close":13690.0},{"date":"2026-10-06","close":13450.0},{"date":"2026-10-07","close":12860.0},{"date":"2026-10-08","close":12360.0},{"date":"2026-10-12","close":11310.0},{"date":"2026-10-13","close":11110.0},{"date":"2026-10-14","close":11180.0},{"date":"2026-10-15","close":10210.0},{"date":"2026-10-16","close":10880.0},{"date":"2026-10-19","close":11220.0},{"date":"2026-10-20","close":10470.0},{"date":"2026-10-21","close":10770.0},{"date":"2026-10-22","close":10440.0},{"date":"2026-10-23","close":10120.0}],"chart_data":[{"date":"2024-10-24","open":7767,"high":7975,"low":7720,"close":7852,"volume":124583,"rsi_14":70.52,"sma_20":7962.5,"sma_60":8056.67,"sma_120":8590.92},{"date":"2024-10-25","open":7862,"high":7919,"low":7492,"close":7521,"volume":231311,"rsi_14":58.45,"sma_20":7955.5,"sma_60":8048.17,"sma_120":8588.75},{"date":"2024-10-28","open":7530,"high":7767,"low":7530,"close":7729,"volume":190659,"rsi_14":59.81,"sma_20":7965.0,"sma_60":8043.17,"sma_120":8588.25},{"date":"2024-10-29","open":7862,"high":8051,"low":7833,"close":7985,"volume":469287,"rsi_14":63.56,"sma_20":7986.0,"sma_60":8041.83,"sma_120":8588.58},{"date":"2024-10-30","open":7956,"high":7985,"low":7748,"close":7833,"volume":153404,"rsi_14":61.98,"sma_20":8003.0,"sma_60":8038.0,"sma_120":8587.67},{"date":"2024-10-31","open":7587,"high":7596,"low":7379,"close":7464,"volume":253301,"rsi_14":54.35,"sma_20":8007.0,"sma_60":8029.67,"sma_120":8583.83},{"date":"2024-11-01","open":7596,"high":7615,"low":7350,"close":7350,"volume":166518,"rsi_14":52.08,"sma_20":8016.0,"sma_60":8014.33,"sma_120":8579.5},{"date":"2024-11-04","open":7369,"high":7454,"low":7303,"close":7407,"volume":119080,"rsi_14":50.0,"sma_20":8027.5,"sma_60":8002.5,"sma_120":8574.25},{"date":"2024-11-05","open":7407,"high":7521,"low":7341,"close":7483,"volume":68421,"rsi_14":47.73,"sma_20":8035.5,"sma_60":7998.0,"sma_120":8569.17},{"date":"2024-11-06","open":7587,"high":7691,"low":7530,"close":7682,"volume":199424,"rsi_14":47.53,"sma_20":8051.5,"sma_60":8014.17,"sma_120":8566.42},{"date":"2024-11-07","open":7758,"high":7795,"low":7559,"close":7691,"volume":123746,"rsi_14":49.61,"sma_20":8073.0,"sma_60":8023.5,"sma_120":8564.58},{"date":"2024-11-08","open":7758,"high":7786,"low":7653,"close":7758,"volume":208496,"rsi_14":41.82,"sma_20":8100.5,"sma_60":8032.83,"sma_120":8561.67},{"date":"2024-11-11","open":7824,"high":7900,"low":7720,"close":7767,"volume":149397,"rsi_14":45.15,"sma_20":8128.5,"sma_60":8041.5,"sma_120":8558.33},{"date":"2024-11-12","open":7776,"high":7795,"low":7625,"close":7691,"volume":170652,"rsi_14":44.93,"sma_20":8143.5,"sma_60":8045.67,"sma_120":8553.42},{"date":"2024-11-13","open":7691,"high":7795,"low":7398,"close":7521,"volume":231827,"rsi_14":42.08,"sma_20":8139.5,"sma_60":8039.83,"sma_120":8547.25},{"date":"2024-11-14","open":7511,"high":7653,"low":7445,"close":7596,"volume":202258,"rsi_14":52.06,"sma_20":8128.5,"sma_60":8038.0,"sma_120":8541.17},{"date":"2024-11-15","open":7521,"high":7549,"low":7341,"close":7492,"volume":128901,"rsi_14":43.17,"sma_20":8117.0,"sma_60":8032.17,"sma_120":8534.08},{"date":"2024-11-18","open":7559,"high":7710,"low":7492,"close":7710,"volume":114980,"rsi_14":41.9,"sma_20":8096.5,"sma_60":8027.5,"sma_120":8526.08},{"date":"2024-11-19","open":7805,"high":7881,"low":7729,"close":7824,"volume":219580,"rsi_14":49.71,"sma_20":8089.5,"sma_60":8026.0,"sma_120":8518.92},{"date":"2024-11-20","open":7843,"high":7890,"low":7691,"close":7701,"volume":99169,"rsi_14":58.39,"sma_20":8079.5,"sma_60":8022.67,"sma_120":8510.42},{"date":"2024-11-21","open":7691,"high":7824,"low":7502,"close":7502,"volume":110150,"rsi_14":55.06,"sma_20":8061.0,"sma_60":8014.67,"sma_120":8490.92},{"date":"2024-11-22","open":7568,"high":8023,"low":7398,"close":7748,"volume":253179,"rsi_14":60.11,"sma_20":8073.0,"sma_60":8013.33,"sma_120":8475.25},{"date":"2024-11-25","open":7805,"high":7862,"low":7767,"close":7833,"volume":123826,"rsi_14":60.34,"sma_20":8078.5,"sma_60":8012.67,"sma_120":8464.58},{"date":"2024-11-26","open":7767,"high":7786,"low":7663,"close":7701,"volume":99988,"rsi_14":50.58,"sma_20":8063.5,"sma_60":8011.5,"sma_120":8454.25},{"date":"2024-11-27","open":7691,"high":7720,"low":7521,"close":7530,"volume":118315,"rsi_14":45.5,"sma_20":8047.5,"sma_60":8007.17,"sma_120":8442.25},{"date":"2024-11-28","open":7530,"high":7606,"low":7492,"close":7492,"volume":63930,"rsi_14":42.47,"sma_20":8049.0,"sma_60":8002.17,"sma_120":8429.92},{"date":"2024-11-29","open":7473,"high":7540,"low":7331,"close":7426,"volume":100705,"rsi_14":40.62,"sma_20":8053.0,"sma_60":7999.0,"sma_120":8420.08},{"date":"2024-12-02","open":7435,"high":7473,"low":7322,"close":7331,"volume":92978,"rsi_14":40.21,"sma_20":8049.0,"sma_60":7992.33,"sma_120":8407.17},{"date":"2024-12-03","open":7284,"high":7417,"low":7284,"close":7369,"volume":55666,"rsi_14":45.56,"sma_20":8043.0,"sma_60":7985.67,"sma_120":8395.33},{"date":"2024-12-04","open":7104,"high":7255,"low":6403,"close":6507,"volume":744146,"rsi_14":28.14,"sma_20":7981.0,"sma_60":7965.17,"sma_120":8373.33},{"date":"2024-12-05","open":6564,"high":6602,"low":6299,"close":6308,"volume":221628,"rsi_14":27.11,"sma_20":7908.0,"sma_60":7943.0,"sma_120":8350.92},{"date":"2024-12-06","open":6308,"high":6422,"low":5873,"close":6072,"volume":350667,"rsi_14":18.55,"sma_20":7819.0,"sma_60":7922.0,"sma_120":8326.42},{"date":"2024-12-09","open":5920,"high":5920,"low":5333,"close":5513,"volume":404701,"rsi_14":12.11,"sma_20":7700.0,"sma_60":7891.17,"sma_120":8298.58},{"date":"2024-12-10","open":5408,"high":5806,"low":5408,"close":5778,"volume":216425,"rsi_14":19.88,"sma_20":7599.0,"sma_60":7864.33,"sma_120":8269.67},{"date":"2024-12-11","open":5721,"high":6005,"low":5721,"close":5958,"volume":94880,"rsi_14":25.67,"sma_20":7516.5,"sma_60":7843.83,"sma_120":8243.83},{"date":"2024-12-12","open":6034,"high":6157,"low":5939,"close":6024,"volume":109094,"rsi_14":21.2,"sma_20":7433.5,"sma_60":7824.33,"sma_120":8217.25},{"date":"2024-12-13","open":5939,"high":6147,"low":5929,"close":5977,"volume":184757,"rsi_14":18.59,"sma_20":7353.5,"sma_60":7794.0,"sma_120":8187.42},{"date":"2024-12-16","open":5977,"high":6214,"low":5967,"close":6195,"volume":138645,"rsi_14":25.23,"sma_20":7273.5,"sma_60":7767.0,"sma_120":8160.5},{"date":"2024-12-17","open":6204,"high":6242,"low":6081,"close":6214,"volume":80394,"rsi_14":27.21,"sma_20":7188.5,"sma_60":7738.5,"sma_120":8134.42},{"date":"2024-12-18","open":6214,"high":6280,"low":6100,"close":6233,"volume":112620,"rsi_14":28.05,"sma_20":7111.0,"sma_60":7714.83,"sma_120":8110.5},{"date":"2024-12-19","open":6109,"high":6157,"low":6043,"close":6100,"volume":92735,"rsi_14":27.42,"sma_20":7037.0,"sma_60":7686.83,"sma_120":8086.42},{"date":"2024-12-20","open":6261,"high":6261,"low":5986,"close":6005,"volume":143267,"rsi_14":27.42,"sma_20":6945.0,"sma_60":7657.83,"sma_120":8060.67},{"date":"2024-12-23","open":6024,"high":6318,"low":6024,"close":6289,"volume":140740,"rsi_14":33.04,"sma_20":6863.5,"sma_60":7635.67,"sma_120":8039.42},{"date":"2024-12-24","open":6308,"high":6337,"low":6204,"close":6242,"volume":67780,"rsi_14":44.4,"sma_20":6786.5,"sma_60":7612.0,"sma_120":8017.33},{"date":"2024-12-26","open":6261,"high":6308,"low":6128,"close":6157,"volume":59618,"rsi_14":46.64,"sma_20":6714.0,"sma_60":7588.17,"sma_120":7995.67},{"date":"2024-12-27","open":6303,"high":6303,"low":6069,"close":6176,"volume":99385,"rsi_14":48.05,"sma_20":6634.5,"sma_60":7563.5,"sma_120":7975.08},{"date":"2024-12-30","open":6049,"high":6235,"low":6049,"close":6225,"volume":29957,"rsi_14":65.54,"sma_20":6561.0,"sma_60":7543.33,"sma_120":7955.75},{"date":"2025-01-02","open":6225,"high":6450,"low":6225,"close":6313,"volume":77610,"rsi_14":61.39,"sma_20":6497.0,"sma_60":7524.5,"sma_120":7937.75},{"date":"2025-01-03","open":6264,"high":6411,"low":6264,"close":6401,"volume":70332,"rsi_14":58.78,"sma_20":6435.5,"sma_60":7504.67,"sma_120":7919.75},{"date":"2025-01-06","open":6479,"high":6528,"low":6421,"close":6509,"volume":95292,"rsi_14":59.87,"sma_20":6425.0,"sma_60":7485.83,"sma_120":7900.08},{"date":"2025-01-07","open":6509,"high":6597,"low":6479,"close":6509,"volume":79026,"rsi_14":61.9,"sma_20":6425.0,"sma_60":7468.67,"sma_120":7873.92},{"date":"2025-01-08","open":6440,"high":6489,"low":6411,"close":6460,"volume":71571,"rsi_14":52.71,"sma_20":6435.0,"sma_60":7451.5,"sma_120":7847.25},{"date":"2025-01-09","open":6518,"high":6518,"low":6382,"close":6469,"volume":84543,"rsi_14":52.34,"sma_20":6475.0,"sma_60":7434.5,"sma_120":7819.25},{"date":"2025-01-10","open":6782,"high":6812,"low":6616,"close":6665,"volume":361317,"rsi_14":58.22,"sma_20":6511.0,"sma_60":7417.83,"sma_120":7794.83},{"date":"2025-01-13","open":6724,"high":6929,"low":6704,"close":6860,"volume":303358,"rsi_14":69.08,"sma_20":6547.5,"sma_60":7401.17,"sma_120":7767.17},{"date":"2025-01-14","open":6880,"high":6899,"low":6782,"close":6841,"volume":106583,"rsi_14":72.92,"sma_20":6579.5,"sma_60":7380.5,"sma_120":7745.33},{"date":"2025-01-15","open":6851,"high":6890,"low":6714,"close":6772,"volume":85336,"rsi_14":61.98,"sma_20":6610.5,"sma_60":7360.33,"sma_120":7724.0},{"date":"2025-01-16","open":6919,"high":6929,"low":6772,"close":6841,"volume":98248,"rsi_14":66.67,"sma_20":6633.5,"sma_60":7334.5,"sma_120":7704.83},{"date":"2025-01-17","open":7114,"high":7329,"low":7036,"close":7281,"volume":826020,"rsi_14":79.87,"sma_20":6678.0,"sma_60":7318.67,"sma_120":7694.08},{"date":"2025-01-20","open":7672,"high":7691,"low":7466,"close":7574,"volume":436148,"rsi_14":91.81,"sma_20":6736.5,"sma_60":7309.0,"sma_120":7685.5},{"date":"2025-01-21","open":7574,"high":7740,"low":7496,"close":7701,"volume":249758,"rsi_14":92.18,"sma_20":6808.5,"sma_60":7302.17,"sma_120":7679.42},{"date":"2025-01-22","open":7808,"high":8131,"low":7740,"close":7974,"volume":561042,"rsi_14":92.93,"sma_20":6899.5,"sma_60":7305.83,"sma_120":7677.0},{"date":"2025-01-23","open":8072,"high":8082,"low":7896,"close":7974,"volume":224921,"rsi_14":92.59,"sma_20":6975.5,"sma_60":7305.83,"sma_120":7674.5},{"date":"2025-01-24","open":8209,"high":8307,"low":7838,"close":7926,"volume":658115,"rsi_14":89.62,"sma_20":7051.5,"sma_60":7300.5,"sma_120":7671.17},{"date":"2025-01-31","open":7691,"high":7799,"low":7554,"close":7632,"volume":220712,"rsi_14":77.0,"sma_20":7117.0,"sma_60":7292.83,"sma_120":7665.42},{"date":"2025-02-03","open":7476,"high":7525,"low":7378,"close":7486,"volume":148474,"rsi_14":73.54,"sma_20":7184.0,"sma_60":7289.17,"sma_120":7659.42},{"date":"2025-02-04","open":7574,"high":7877,"low":7564,"close":7662,"volume":156645,"rsi_14":75.42,"sma_20":7257.5,"sma_60":7290.5,"sma_120":7652.42},{"date":"2025-02-05","open":7711,"high":7750,"low":7496,"close":7535,"volume":130285,"rsi_14":69.1,"sma_20":7320.0,"sma_60":7288.67,"sma_120":7645.58},{"date":"2025-02-06","open":7613,"high":7623,"low":7427,"close":7447,"volume":170117,"rsi_14":63.51,"sma_20":7373.5,"sma_60":7284.0,"sma_120":7641.0},{"date":"2025-02-07","open":7329,"high":7378,"low":7105,"close":7124,"volume":298268,"rsi_14":55.73,"sma_20":7405.0,"sma_60":7270.33,"sma_120":7642.25},{"date":"2025-02-10","open":7173,"high":7281,"low":7056,"close":7163,"volume":136976,"rsi_14":58.0,"sma_20":7438.5,"sma_60":7257.17,"sma_120":7640.33},{"date":"2025-02-11","open":7173,"high":7251,"low":7144,"close":7222,"volume":81627,"rsi_14":57.83,"sma_20":7477.5,"sma_60":7243.83,"sma_120":7638.33},{"date":"2025-02-12","open":7222,"high":7271,"low":7114,"close":7202,"volume":99301,"rsi_14":48.06,"sma_20":7515.0,"sma_60":7230.0,"sma_120":7635.75},{"date":"2025-02-13","open":7222,"high":7281,"low":7144,"close":7202,"volume":96738,"rsi_14":39.2,"sma_20":7542.5,"sma_60":7217.5,"sma_120":7631.58},{"date":"2025-02-14","open":7232,"high":7496,"low":7163,"close":7339,"volume":301610,"rsi_14":39.55,"sma_20":7567.0,"sma_60":7210.33,"sma_120":7625.08},{"date":"2025-02-17","open":7232,"high":7505,"low":7095,"close":7398,"volume":225092,"rsi_14":30.97,"sma_20":7595.5,"sma_60":7202.83,"sma_120":7620.42},{"date":"2025-02-18","open":7701,"high":7896,"low":7554,"close":7759,"volume":653078,"rsi_14":44.27,"sma_20":7646.0,"sma_60":7203.33,"sma_120":7617.75},{"date":"2025-02-19","open":7857,"high":7935,"low":7730,"close":7759,"volume":291055,"rsi_14":45.45,"sma_20":7693.0,"sma_60":7200.0,"sma_120":7613.75},{"date":"2025-02-20","open":7730,"high":7935,"low":7554,"close":7847,"volume":242619,"rsi_14":56.63,"sma_20":7722.0,"sma_60":7196.17,"sma_120":7611.08},{"date":"2025-02-21","open":7955,"high":8150,"low":7857,"close":7974,"volume":361360,"rsi_14":65.24,"sma_20":7742.5,"sma_60":7196.67,"sma_120":7609.67},{"date":"2025-02-24","open":7867,"high":7965,"low":7642,"close":7711,"volume":271982,"rsi_14":51.45,"sma_20":7743.0,"sma_60":7196.17,"sma_120":7605.42},{"date":"2025-02-25","open":7613,"high":7711,"low":7564,"close":7711,"volume":188946,"rsi_14":55.62,"sma_20":7729.5,"sma_60":7191.33,"sma_120":7602.33},{"date":"2025-02-26","open":7672,"high":7720,"low":7525,"close":7603,"volume":141774,"rsi_14":54.94,"sma_20":7710.5,"sma_60":7183.17,"sma_120":7597.92},{"date":"2025-02-27","open":7701,"high":7828,"low":7525,"close":7574,"volume":132020,"rsi_14":67.42,"sma_20":7692.5,"sma_60":7176.83,"sma_120":7594.17},{"date":"2025-02-28","open":7359,"high":7544,"low":7349,"close":7398,"volume":113384,"rsi_14":58.22,"sma_20":7680.5,"sma_60":7170.5,"sma_120":7588.83},{"date":"2025-03-04","open":7388,"high":7476,"low":7193,"close":7339,"volume":60417,"rsi_14":54.11,"sma_20":7673.0,"sma_60":7163.83,"sma_120":7583.0},{"date":"2025-03-05","open":7359,"high":7750,"low":7359,"close":7740,"volume":174144,"rsi_14":64.86,"sma_20":7677.0,"sma_60":7165.17,"sma_120":7582.08},{"date":"2025-03-06","open":7818,"high":7955,"low":7672,"close":7701,"volume":242809,"rsi_14":63.49,"sma_20":7685.5,"sma_60":7167.5,"sma_120":7579.92},{"date":"2025-03-07","open":7681,"high":7799,"low":7564,"close":7672,"volume":71454,"rsi_14":59.55,"sma_20":7697.0,"sma_60":7168.67,"sma_120":7577.17},{"date":"2025-03-10","open":7711,"high":7759,"low":7486,"close":7632,"volume":117006,"rsi_14":56.82,"sma_20":7723.0,"sma_60":7184.33,"sma_120":7574.75},{"date":"2025-03-11","open":7457,"high":7564,"low":7320,"close":7515,"volume":148600,"rsi_14":41.72,"sma_20":7741.0,"sma_60":7201.5,"sma_120":7572.25},{"date":"2025-03-12","open":7603,"high":7750,"low":7515,"close":7544,"volume":114096,"rsi_14":42.86,"sma_20":7757.5,"sma_60":7223.33,"sma_120":7572.67},{"date":"2025-03-13","open":7603,"high":7681,"low":7437,"close":7457,"volume":70662,"rsi_14":37.01,"sma_20":7770.5,"sma_60":7253.5,"sma_120":7572.33},{"date":"2025-03-14","open":7554,"high":7632,"low":7457,"close":7603,"volume":89375,"rsi_14":37.82,"sma_20":7791.0,"sma_60":7281.5,"sma_120":7572.92},{"date":"2025-03-17","open":7603,"high":7603,"low":7193,"close":7232,"volume":250295,"rsi_14":35.33,"sma_20":7785.5,"sma_60":7300.0,"sma_120":7571.92},{"date":"2025-03-18","open":7242,"high":7398,"low":7154,"close":7251,"volume":144333,"rsi_14":36.09,"sma_20":7778.0,"sma_60":7317.67,"sma_120":7571.0},{"date":"2025-03-19","open":7251,"high":7417,"low":7251,"close":7359,"volume":105712,"rsi_14":42.6,"sma_20":7757.5,"sma_60":7338.0,"sma_120":7566.0},{"date":"2025-03-20","open":7417,"high":7427,"low":7222,"close":7232,"volume":98144,"rsi_14":40.22,"sma_20":7730.5,"sma_60":7352.33,"sma_120":7559.67},{"date":"2025-03-21","open":7232,"high":7427,"low":7144,"close":7290,"volume":104239,"rsi_14":46.71,"sma_20":7702.0,"sma_60":7367.33,"sma_120":7552.92},{"date":"2025-03-24","open":7261,"high":7329,"low":7193,"close":7232,"volume":65337,"rsi_14":46.71,"sma_20":7664.0,"sma_60":7381.0,"sma_120":7547.92},{"date":"2025-03-25","open":7251,"high":7339,"low":7163,"close":7251,"volume":92745,"rsi_14":30.47,"sma_20":7640.5,"sma_60":7397.33,"sma_120":7542.08},{"date":"2025-03-26","open":7281,"high":7310,"low":7144,"close":7290,"volume":73654,"rsi_14":33.59,"sma_20":7619.0,"sma_60":7416.0,"sma_120":7536.92},{"date":"2025-03-27","open":7242,"high":7281,"low":7085,"close":7085,"volume":90470,"rsi_14":29.45,"sma_20":7592.5,"sma_60":7426.17,"sma_120":7530.92},{"date":"2025-03-28","open":7085,"high":7095,"low":6929,"close":6948,"volume":88764,"rsi_14":27.56,"sma_20":7560.5,"sma_60":7434.83,"sma_120":7523.42},{"date":"2025-03-31","open":6880,"high":6880,"low":6704,"close":6743,"volume":58808,"rsi_14":26.06,"sma_20":7527.0,"sma_60":7441.5,"sma_120":7514.83},{"date":"2025-04-01","open":6802,"high":6880,"low":6724,"close":6841,"volume":29622,"rsi_14":29.07,"sma_20":7501.5,"sma_60":7452.83,"sma_120":7508.17},{"date":"2025-04-02","open":6841,"high":6880,"low":6724,"close":6733,"volume":44574,"rsi_14":28.74,"sma_20":7450.0,"sma_60":7461.5,"sma_120":7502.42},{"date":"2025-04-03","open":6587,"high":6743,"low":6499,"close":6724,"volume":58133,"rsi_14":21.88,"sma_20":7400.0,"sma_60":7468.5,"sma_120":7496.5},{"date":"2025-04-04","open":6636,"high":6841,"low":6372,"close":6577,"volume":128888,"rsi_14":25.55,"sma_20":7344.0,"sma_60":7471.5,"sma_120":7488.08},{"date":"2025-04-07","open":6401,"high":6430,"low":6079,"close":6079,"volume":88127,"rsi_14":17.74,"sma_20":7264.5,"sma_60":7464.17,"sma_120":7475.0},{"date":"2025-04-08","open":6264,"high":6303,"low":6049,"close":6098,"volume":52933,"rsi_14":13.56,"sma_20":7192.0,"sma_60":7457.17,"sma_120":7462.92},{"date":"2025-04-09","open":5952,"high":6137,"low":5864,"close":5971,"volume":55272,"rsi_14":13.56,"sma_20":7111.5,"sma_60":7448.83,"sma_120":7450.17},{"date":"2025-04-10","open":6225,"high":6342,"low":6157,"close":6206,"volume":94492,"rsi_14":21.54,"sma_20":7047.5,"sma_60":7444.33,"sma_120":7439.42},{"date":"2025-04-11","open":6206,"high":6479,"low":6137,"close":6479,"volume":49230,"rsi_14":32.26,"sma_20":6990.0,"sma_60":7441.17,"sma_120":7429.5},{"date":"2025-04-14","open":6645,"high":6802,"low":6597,"close":6684,"volume":92609,"rsi_14":37.71,"sma_20":6962.0,"sma_60":7438.17,"sma_120":7419.67},{"date":"2025-04-15","open":6763,"high":7105,"low":6704,"close":7085,"volume":135927,"rsi_14":46.15,"sma_20":6953.5,"sma_60":7442.33,"sma_120":7411.42},{"date":"2025-04-16","open":7232,"high":7232,"low":6899,"close":6909,"volume":78062,"rsi_14":46.67,"sma_20":6930.5,"sma_60":7444.67,"sma_120":7402.5},{"date":"2025-04-17","open":6860,"high":7154,"low":6831,"close":7095,"volume":65645,"rsi_14":52.73,"sma_20":6923.5,"sma_60":7449.0,"sma_120":7391.75},{"date":"2025-04-18","open":7232,"high":7730,"low":7144,"close":7574,"volume":375033,"rsi_14":64.03,"sma_20":6938.0,"sma_60":7454.0,"sma_120":7386.33},{"date":"2025-04-21","open":7701,"high":7711,"low":7359,"close":7427,"volume":161445,"rsi_14":59.74,"sma_20":6948.0,"sma_60":7451.5,"sma_120":7380.25},{"date":"2025-04-22","open":7310,"high":7447,"low":7281,"close":7398,"volume":76368,"rsi_14":61.33,"sma_20":6955.5,"sma_60":7446.33,"sma_120":7374.25},{"date":"2025-04-23","open":7486,"high":7525,"low":7369,"close":7417,"volume":63449,"rsi_14":61.79,"sma_20":6962.0,"sma_60":7436.83,"sma_120":7371.33},{"date":"2025-04-24","open":7417,"high":7525,"low":7378,"close":7427,"volume":61417,"rsi_14":65.16,"sma_20":6979.5,"sma_60":7427.5,"sma_120":7366.67},{"date":"2025-04-25","open":7857,"high":7896,"low":7535,"close":7672,"volume":206808,"rsi_14":81.23,"sma_20":7016.5,"sma_60":7423.17,"sma_120":7361.83},{"date":"2025-04-28","open":7730,"high":7808,"low":7632,"close":7720,"volume":109545,"rsi_14":81.44,"sma_20":7066.5,"sma_60":7424.67,"sma_120":7358.75},{"date":"2025-04-29","open":7720,"high":7799,"low":7593,"close":7789,"volume":91507,"rsi_14":86.05,"sma_20":7115.0,"sma_60":7429.83,"sma_120":7359.5},{"date":"2025-04-30","open":7916,"high":8004,"low":7779,"close":7847,"volume":159680,"rsi_14":85.0,"sma_20":7172.0,"sma_60":7433.0,"sma_120":7361.75},{"date":"2025-05-02","open":8141,"high":8150,"low":7554,"close":7554,"volume":293793,"rsi_14":72.73,"sma_20":7214.5,"sma_60":7433.33,"sma_120":7361.0},{"date":"2025-05-07","open":6987,"high":7349,"low":6899,"close":7261,"volume":175328,"rsi_14":61.75,"sma_20":7249.5,"sma_60":7430.17,"sma_120":7357.08},{"date":"2025-05-08","open":7271,"high":7349,"low":7134,"close":7320,"volume":78849,"rsi_14":55.56,"sma_20":7313.0,"sma_60":7433.5,"sma_120":7351.92},{"date":"2025-05-09","open":7310,"high":7378,"low":7202,"close":7242,"volume":66770,"rsi_14":58.25,"sma_20":7371.5,"sma_60":7434.83,"sma_120":7346.0},{"date":"2025-05-12","open":7359,"high":7642,"low":7359,"close":7505,"volume":123499,"rsi_14":59.81,"sma_20":7450.0,"sma_60":7439.67,"sma_120":7341.75},{"date":"2025-05-13","open":7515,"high":7554,"low":7427,"close":7515,"volume":67225,"rsi_14":48.19,"sma_20":7517.0,"sma_60":7445.0,"sma_120":7337.5},{"date":"2025-05-14","open":7623,"high":7730,"low":7193,"close":7681,"volume":106041,"rsi_14":57.74,"sma_20":7578.5,"sma_60":7453.17,"sma_120":7335.33},{"date":"2025-05-15","open":7740,"high":7799,"low":7476,"close":7476,"volume":97054,"rsi_14":52.15,"sma_20":7619.0,"sma_60":7455.5,"sma_120":7332.92},{"date":"2025-05-16","open":7535,"high":8023,"low":7447,"close":7965,"volume":475580,"rsi_14":61.97,"sma_20":7664.0,"sma_60":7465.17,"sma_120":7334.0},{"date":"2025-05-19","open":8326,"high":8502,"low":7916,"close":8121,"volume":732636,"rsi_14":64.26,"sma_20":7726.0,"sma_60":7471.33,"sma_120":7337.33},{"date":"2025-05-20","open":8170,"high":9333,"low":8150,"close":8610,"volume":1862305,"rsi_14":67.52,"sma_20":7803.5,"sma_60":7485.83,"sma_120":7342.92},{"date":"2025-05-21","open":8815,"high":8893,"low":8473,"close":8698,"volume":472221,"rsi_14":67.99,"sma_20":7861.0,"sma_60":7500.33,"sma_120":7348.25},{"date":"2025-05-22","open":8580,"high":8903,"low":8316,"close":8619,"volume":419103,"rsi_14":65.23,"sma_20":7922.0,"sma_60":7511.33,"sma_120":7354.0},{"date":"2025-05-23","open":9118,"high":9655,"low":8893,"close":8971,"volume":1701192,"rsi_14":68.61,"sma_20":8002.5,"sma_60":7532.83,"sma_120":7364.5},{"date":"2025-05-26","open":9685,"high":9694,"low":8825,"close":8903,"volume":891361,"rsi_14":74.13,"sma_20":8078.5,"sma_60":7553.17,"sma_120":7372.25},{"date":"2025-05-27","open":8678,"high":8874,"low":8580,"close":8688,"volume":298045,"rsi_14":76.26,"sma_20":8143.0,"sma_60":7571.67,"sma_120":7377.42},{"date":"2025-05-28","open":8942,"high":9225,"low":8463,"close":8541,"volume":625961,"rsi_14":71.78,"sma_20":8187.5,"sma_60":7588.17,"sma_120":7382.5},{"date":"2025-05-29","open":8590,"high":9284,"low":8512,"close":9186,"volume":871743,"rsi_14":78.84,"sma_20":8262.5,"sma_60":7618.67,"sma_120":7394.58},{"date":"2025-05-30","open":9294,"high":9304,"low":8727,"close":8844,"volume":381677,"rsi_14":69.41,"sma_20":8316.5,"sma_60":7644.33,"sma_120":7404.08},{"date":"2025-06-02","open":8698,"high":9069,"low":8590,"close":8629,"volume":402490,"rsi_14":65.24,"sma_20":8356.5,"sma_60":7659.5,"sma_120":7412.33},{"date":"2025-06-04","open":8375,"high":8913,"low":8336,"close":8834,"volume":393823,"rsi_14":65.61,"sma_20":8422.0,"sma_60":7678.83,"sma_120":7423.17},{"date":"2025-06-05","open":9304,"high":9636,"low":9001,"close":9411,"volume":1367415,"rsi_14":73.8,"sma_20":8532.0,"sma_60":7708.5,"sma_120":7438.58},{"date":"2025-06-09","open":9675,"high":9919,"low":9089,"close":9176,"volume":674327,"rsi_14":65.9,"sma_20":8627.0,"sma_60":7734.83,"sma_120":7459.58},{"date":"2025-06-10","open":9196,"high":9225,"low":8844,"close":9059,"volume":299688,"rsi_14":62.44,"sma_20":8720.0,"sma_60":7761.17,"sma_120":7481.33},{"date":"2025-06-11","open":8942,"high":9176,"low":8913,"close":9069,"volume":364010,"rsi_14":56.97,"sma_20":8800.0,"sma_60":7787.17,"sma_120":7505.25},{"date":"2025-06-12","open":9538,"high":10466,"low":9382,"close":10017,"volume":2319972,"rsi_14":65.88,"sma_20":8928.0,"sma_60":7830.83,"sma_120":7542.17},{"date":"2025-06-13","open":10164,"high":10320,"low":9519,"close":10222,"volume":1095831,"rsi_14":68.72,"sma_20":9058.0,"sma_60":7875.5,"sma_120":7578.5},{"date":"2025-06-16","open":10427,"high":10535,"low":9890,"close":10398,"volume":966204,"rsi_14":67.38,"sma_20":9207.5,"sma_60":7929.5,"sma_120":7614.75},{"date":"2025-06-17","open":10955,"high":10994,"low":9812,"close":10291,"volume":764919,"rsi_14":66.75,"sma_20":9326.5,"sma_60":7981.33,"sma_120":7649.5},{"date":"2025-06-18","open":10144,"high":10603,"low":9919,"close":10594,"volume":588769,"rsi_14":72.52,"sma_20":9453.0,"sma_60":8036.5,"sma_120":7687.25},{"date":"2025-06-19","open":10496,"high":12998,"low":10173,"close":12489,"volume":4163073,"rsi_14":83.01,"sma_20":9651.5,"sma_60":8126.17,"sma_120":7739.25},{"date":"2025-06-20","open":12548,"high":12597,"low":11346,"close":11434,"volume":1478583,"rsi_14":67.58,"sma_20":9791.5,"sma_60":8196.83,"sma_120":7782.08},{"date":"2025-06-23","open":11317,"high":12509,"low":11053,"close":11903,"volume":1710231,"rsi_14":73.46,"sma_20":9959.5,"sma_60":8276.5,"sma_120":7828.75},{"date":"2025-06-24","open":11932,"high":11932,"low":11375,"close":11669,"volume":421339,"rsi_14":73.24,"sma_20":10097.5,"sma_60":8351.83,"sma_120":7874.58},{"date":"2025-06-25","open":11971,"high":12059,"low":11063,"close":11258,"volume":771675,"rsi_14":67.97,"sma_20":10218.0,"sma_60":8419.5,"sma_120":7917.75},{"date":"2025-06-26","open":11170,"high":11522,"low":10779,"close":11014,"volume":732546,"rsi_14":62.5,"sma_20":10337.0,"sma_60":8486.5,"sma_120":7956.33},{"date":"2025-06-27","open":12128,"high":12522,"low":10955,"close":11211,"volume":1270114,"rsi_14":65.42,"sma_20":10468.5,"sma_60":8557.5,"sma_120":7996.17},{"date":"2025-06-30","open":11339,"high":11487,"low":10797,"close":10836,"volume":326835,"rsi_14":62.87,"sma_20":10548.0,"sma_60":8625.67,"sma_120":8033.58},{"date":"2025-07-01","open":10748,"high":10915,"low":10422,"close":10462,"volume":387874,"rsi_14":59.43,"sma_20":10626.0,"sma_60":8685.83,"sma_120":8069.33},{"date":"2025-07-02","open":10304,"high":10373,"low":9860,"close":9998,"volume":463718,"rsi_14":49.16,"sma_20":10691.5,"sma_60":8740.0,"sma_120":8100.75},{"date":"2025-07-03","open":10067,"high":10077,"low":9781,"close":9860,"volume":331733,"rsi_14":46.45,"sma_20":10739.5,"sma_60":8792.0,"sma_120":8130.25},{"date":"2025-07-04","open":9831,"high":9998,"low":9495,"close":9535,"volume":247391,"rsi_14":42.68,"sma_20":10741.5,"sma_60":8841.0,"sma_120":8156.25},{"date":"2025-07-07","open":9416,"high":10057,"low":9387,"close":9959,"volume":375649,"rsi_14":46.91,"sma_20":10777.0,"sma_60":8905.67,"sma_120":8184.92},{"date":"2025-07-08","open":10255,"high":10471,"low":10047,"close":10185,"volume":366118,"rsi_14":46.29,"sma_20":10830.0,"sma_60":8973.83,"sma_120":8215.5},{"date":"2025-07-09","open":10205,"high":10304,"low":9860,"close":10028,"volume":154626,"rsi_14":24.36,"sma_20":10874.5,"sma_60":9041.5,"sma_120":8245.17},{"date":"2025-07-10","open":10116,"high":10116,"low":9860,"close":9939,"volume":118109,"rsi_14":30.24,"sma_20":10866.0,"sma_60":9103.67,"sma_120":8274.0},{"date":"2025-07-11","open":10038,"high":10038,"low":9791,"close":9831,"volume":151050,"rsi_14":20.38,"sma_20":10841.5,"sma_60":9159.33,"sma_120":8300.25},{"date":"2025-07-14","open":9850,"high":10008,"low":9663,"close":9771,"volume":108205,"rsi_14":21.41,"sma_20":10805.0,"sma_60":9210.5,"sma_120":8324.33},{"date":"2025-07-15","open":10097,"high":10136,"low":9860,"close":9959,"volume":201368,"rsi_14":28.61,"sma_20":10783.5,"sma_60":9258.0,"sma_120":8350.17},{"date":"2025-07-16","open":10047,"high":10047,"low":9801,"close":9850,"volume":84945,"rsi_14":29.87,"sma_20":10741.0,"sma_60":9306.67,"sma_120":8375.67},{"date":"2025-07-17","open":9959,"high":10028,"low":9781,"close":9870,"volume":111135,"rsi_14":28.06,"sma_20":10602.5,"sma_60":9352.5,"sma_120":8400.75},{"date":"2025-07-18","open":9900,"high":10107,"low":9752,"close":9998,"volume":135337,"rsi_14":35.09,"sma_20":10524.5,"sma_60":9392.33,"sma_120":8423.17},{"date":"2025-07-21","open":10057,"high":10649,"low":9998,"close":10560,"volume":545258,"rsi_14":51.64,"sma_20":10451.0,"sma_60":9444.17,"sma_120":8447.83},{"date":"2025-07-22","open":10412,"high":10501,"low":10038,"close":10116,"volume":246529,"rsi_14":51.99,"sma_20":10367.0,"sma_60":9489.0,"sma_120":8467.67},{"date":"2025-07-23","open":10185,"high":10284,"low":9988,"close":10156,"volume":103455,"rsi_14":55.14,"sma_20":10306.0,"sma_60":9534.17,"sma_120":8485.5},{"date":"2025-07-24","open":10402,"high":10501,"low":10057,"close":10057,"volume":246803,"rsi_14":59.85,"sma_20":10252.5,"sma_60":9577.5,"sma_120":8502.5},{"date":"2025-07-25","open":10264,"high":10521,"low":10166,"close":10452,"volume":315257,"rsi_14":59.4,"sma_20":10214.0,"sma_60":9623.33,"sma_120":8523.25},{"date":"2025-07-28","open":10452,"high":10836,"low":10324,"close":10748,"volume":355105,"rsi_14":60.44,"sma_20":10209.5,"sma_60":9673.33,"sma_120":8549.0},{"date":"2025-07-29","open":10817,"high":11655,"low":10748,"close":11369,"volume":828806,"rsi_14":71.25,"sma_20":10255.5,"sma_60":9732.67,"sma_120":8581.25},{"date":"2025-07-30","open":11142,"high":11142,"low":10886,"close":11053,"volume":252357,"rsi_14":66.47,"sma_20":10309.0,"sma_60":9785.67,"sma_120":8609.33},{"date":"2025-07-31","open":11102,"high":11181,"low":10807,"close":10994,"volume":185290,"rsi_14":67.46,"sma_20":10366.5,"sma_60":9842.67,"sma_120":8638.0},{"date":"2025-08-01","open":10846,"high":10846,"low":10195,"close":10393,"volume":209871,"rsi_14":58.02,"sma_20":10410.0,"sma_60":9894.5,"sma_120":8662.33},{"date":"2025-08-04","open":10215,"high":10748,"low":10156,"close":10491,"volume":136111,"rsi_14":57.03,"sma_20":10437.0,"sma_60":9947.0,"sma_120":8690.25},{"date":"2025-08-05","open":10600,"high":10728,"low":10511,"close":10649,"volume":117889,"rsi_14":60.41,"sma_20":10460.5,"sma_60":10003.5,"sma_120":8719.17},{"date":"2025-08-06","open":10807,"high":11635,"low":10777,"close":11300,"volume":958248,"rsi_14":66.0,"sma_20":10525.0,"sma_60":10066.5,"sma_120":8753.08},{"date":"2025-08-07","open":11181,"high":11329,"low":11004,"close":11112,"volume":220501,"rsi_14":62.31,"sma_20":10584.5,"sma_60":10126.17,"sma_120":8785.58},{"date":"2025-08-08","open":11152,"high":11152,"low":10905,"close":11014,"volume":158848,"rsi_14":55.58,"sma_20":10644.5,"sma_60":10181.33,"sma_120":8817.25},{"date":"2025-08-11","open":11102,"high":11408,"low":11024,"close":11221,"volume":289248,"rsi_14":64.43,"sma_20":10718.0,"sma_60":10243.5,"sma_120":8849.5},{"date":"2025-08-12","open":11211,"high":11359,"low":10787,"close":10955,"volume":280846,"rsi_14":59.85,"sma_20":10768.5,"sma_60":10292.83,"sma_120":8879.0},{"date":"2025-08-13","open":11043,"high":11053,"low":10738,"close":10974,"volume":112140,"rsi_14":61.54,"sma_20":10825.5,"sma_60":10339.83,"sma_120":8905.58},{"date":"2025-08-14","open":10974,"high":11053,"low":10649,"close":10984,"volume":144083,"rsi_14":57.42,"sma_20":10882.0,"sma_60":10378.67,"sma_120":8932.25},{"date":"2025-08-18","open":10886,"high":10984,"low":10797,"close":10856,"volume":76527,"rsi_14":51.59,"sma_20":10925.5,"sma_60":10413.83,"sma_120":8957.08},{"date":"2025-08-19","open":10353,"high":10767,"low":10126,"close":10166,"volume":285496,"rsi_14":32.77,"sma_20":10905.5,"sma_60":10438.67,"sma_120":8975.0},{"date":"2025-08-20","open":9338,"high":10057,"low":9140,"close":9978,"volume":560832,"rsi_14":34.02,"sma_20":10898.5,"sma_60":10454.33,"sma_120":8993.58},{"date":"2025-08-21","open":10028,"high":10945,"low":9860,"close":10629,"volume":543177,"rsi_14":45.39,"sma_20":10922.5,"sma_60":10482.17,"sma_120":9017.67},{"date":"2025-08-22","open":11260,"high":11270,"low":10698,"close":10895,"volume":427317,"rsi_14":56.95,"sma_20":10965.0,"sma_60":10518.17,"sma_120":9044.92},{"date":"2025-08-25","open":11162,"high":11162,"low":10787,"close":11132,"volume":222102,"rsi_14":58.53,"sma_20":10999.5,"sma_60":10560.67,"sma_120":9074.42},{"date":"2025-08-26","open":10846,"high":10895,"low":10462,"close":10856,"volume":166414,"rsi_14":52.67,"sma_20":11005.0,"sma_60":10587.5,"sma_120":9103.08},{"date":"2025-08-27","open":10846,"high":10984,"low":10728,"close":10856,"volume":119569,"rsi_14":43.12,"sma_20":10979.0,"sma_60":10620.17,"sma_120":9132.25},{"date":"2025-08-28","open":10886,"high":11191,"low":10757,"close":11132,"volume":187629,"rsi_14":50.3,"sma_20":10983.0,"sma_60":10661.17,"sma_120":9160.33},{"date":"2025-08-29","open":11191,"high":11191,"low":10836,"close":10935,"volume":144967,"rsi_14":48.84,"sma_20":10980.0,"sma_60":10695.33,"sma_120":9187.08},{"date":"2025-09-01","open":10876,"high":10915,"low":10422,"close":10442,"volume":192086,"rsi_14":39.47,"sma_20":10982.5,"sma_60":10711.33,"sma_120":9209.92},{"date":"2025-09-02","open":10570,"high":10708,"low":10452,"close":10580,"volume":81646,"rsi_14":44.75,"sma_20":10987.0,"sma_60":10733.67,"sma_120":9234.25},{"date":"2025-09-03","open":10757,"high":11290,"low":10728,"close":10994,"volume":288943,"rsi_14":50.25,"sma_20":11004.5,"sma_60":10765.0,"sma_120":9263.08},{"date":"2025-09-04","open":11063,"high":11605,"low":11043,"close":11270,"volume":417846,"rsi_14":53.38,"sma_20":11003.0,"sma_60":10800.83,"sma_120":9294.0},{"date":"2025-09-05","open":11457,"high":11487,"low":10994,"close":11270,"volume":206038,"rsi_14":55.05,"sma_20":11011.0,"sma_60":10820.5,"sma_120":9325.67},{"date":"2025-09-08","open":11142,"high":11241,"low":11073,"close":11112,"volume":97039,"rsi_14":63.26,"sma_20":11016.0,"sma_60":10834.0,"sma_120":9354.75},{"date":"2025-09-09","open":11043,"high":11290,"low":10994,"close":11191,"volume":115709,"rsi_14":67.52,"sma_20":11014.5,"sma_60":10845.83,"sma_120":9387.67},{"date":"2025-09-10","open":11241,"high":12128,"low":11053,"close":11842,"volume":636254,"rsi_14":67.52,"sma_20":11059.5,"sma_60":10870.5,"sma_120":9425.92},{"date":"2025-09-11","open":12010,"high":12059,"low":11487,"close":11566,"volume":267122,"rsi_14":59.66,"sma_20":11089.5,"sma_60":10885.33,"sma_120":9460.92},{"date":"2025-09-12","open":11191,"high":11566,"low":10856,"close":11497,"volume":460592,"rsi_14":55.52,"sma_20":11115.5,"sma_60":10866.67,"sma_120":9496.42},{"date":"2025-09-15","open":11270,"high":11270,"low":10649,"close":10797,"volume":547637,"rsi_14":49.21,"sma_20":11112.5,"sma_60":10854.17,"sma_120":9525.5},{"date":"2025-09-16","open":11053,"high":12158,"low":11053,"close":12010,"volume":1587582,"rsi_14":61.68,"sma_20":11206.0,"sma_60":10854.17,"sma_120":9565.33},{"date":"2025-09-17","open":11911,"high":11980,"low":11665,"close":11832,"volume":429894,"rsi_14":57.23,"sma_20":11300.0,"sma_60":10855.17,"sma_120":9603.5},{"date":"2025-09-18","open":11962,"high":11962,"low":11506,"close":11655,"volume":321106,"rsi_14":56.77,"sma_20":11349.0,"sma_60":10859.17,"sma_120":9639.33},{"date":"2025-09-19","open":11960,"high":12450,"low":11880,"close":11910,"volume":481072,"rsi_14":64.35,"sma_20":11392.0,"sma_60":10869.83,"sma_120":9678.17},{"date":"2025-09-22","open":12621,"high":14100,"low":12049,"close":12838,"volume":9779320,"rsi_14":70.56,"sma_20":11478.5,"sma_60":10897.33,"sma_120":9727.42},{"date":"2025-09-23","open":12542,"high":15668,"low":12532,"close":14889,"volume":15795060,"rsi_14":77.32,"sma_20":11683.0,"sma_60":10965.83,"sma_120":9795.75},{"date":"2025-09-24","open":14662,"high":15914,"low":14465,"close":15352,"volume":7145621,"rsi_14":77.9,"sma_20":11911.0,"sma_60":11048.5,"sma_120":9867.17},{"date":"2025-09-25","open":15579,"high":16526,"low":14632,"close":14839,"volume":4284269,"rsi_14":72.8,"sma_20":12099.0,"sma_60":11130.33,"sma_120":9935.17},{"date":"2025-09-26","open":14889,"high":15924,"low":14613,"close":15431,"volume":3009797,"rsi_14":76.13,"sma_20":12327.0,"sma_60":11224.5,"sma_120":10008.25},{"date":"2025-09-29","open":15244,"high":15421,"low":14149,"close":14396,"volume":1557857,"rsi_14":67.38,"sma_20":12527.5,"sma_60":11306.67,"sma_120":10073.83},{"date":"2025-09-30","open":14406,"high":14741,"low":13597,"close":14001,"volume":1190246,"rsi_14":62.05,"sma_20":12701.0,"sma_60":11375.0,"sma_120":10140.33},{"date":"2025-10-01","open":13942,"high":15234,"low":13765,"close":14682,"volume":2282385,"rsi_14":66.63,"sma_20":12888.0,"sma_60":11451.0,"sma_120":10212.42},{"date":"2025-10-02","open":14889,"high":15028,"low":14384,"close":14741,"volume":873389,"rsi_14":67.06,"sma_20":13060.5,"sma_60":11529.5,"sma_120":10285.5},{"date":"2025-10-10","open":14672,"high":16979,"low":14534,"close":16427,"volume":6182375,"rsi_14":77.16,"sma_20":13322.0,"sma_60":11639.17,"sma_120":10371.42},{"date":"2025-10-13","open":16092,"high":16466,"low":15323,"close":15579,"volume":1977790,"rsi_14":67.85,"sma_20":13548.5,"sma_60":11736.33,"sma_120":10447.83},{"date":"2025-10-14","open":15924,"high":16851,"low":15283,"close":15382,"volume":2079524,"rsi_14":67.72,"sma_20":13761.0,"sma_60":11831.17,"sma_120":10520.83},{"date":"2025-10-15","open":15510,"high":17235,"low":15352,"close":16141,"volume":4946686,"rsi_14":71.56,"sma_20":13979.0,"sma_60":11935.67,"sma_120":10596.83},{"date":"2025-10-16","open":16595,"high":19178,"low":16427,"close":17127,"volume":9573071,"rsi_14":73.66,"sma_20":14261.0,"sma_60":12058.67,"sma_120":10682.67},{"date":"2025-10-17","open":16466,"high":17867,"low":16141,"close":16723,"volume":2218951,"rsi_14":68.17,"sma_20":14526.0,"sma_60":12174.5,"sma_120":10763.5},{"date":"2025-10-20","open":16802,"high":17058,"low":16171,"close":16417,"volume":1188412,"rsi_14":58.54,"sma_20":14811.0,"sma_60":12283.0,"sma_120":10837.67},{"date":"2025-10-21","open":16762,"high":18005,"low":16614,"close":16664,"volume":2497325,"rsi_14":57.51,"sma_20":15047.0,"sma_60":12386.17,"sma_120":10915.17},{"date":"2025-10-22","open":16200,"high":16437,"low":15401,"close":16299,"volume":1537582,"rsi_14":58.51,"sma_20":15273.5,"sma_60":12490.67,"sma_120":10989.83},{"date":"2025-10-23","open":15628,"high":16417,"low":15411,"close":15678,"volume":1455609,"rsi_14":51.43,"sma_20":15480.5,"sma_60":12584.0,"sma_120":11059.08},{"date":"2025-10-24","open":15973,"high":17324,"low":15618,"close":16585,"volume":3362145,"rsi_14":62.91,"sma_20":15726.0,"sma_60":12694.33,"sma_120":11135.92},{"date":"2025-10-27","open":16900,"high":16950,"low":16299,"close":16693,"volume":1086659,"rsi_14":66.43,"sma_20":15921.5,"sma_60":12799.83,"sma_120":11211.58},{"date":"2025-10-28","open":16920,"high":17985,"low":16082,"close":16723,"volume":2070245,"rsi_14":63.53,"sma_20":16014.5,"sma_60":12900.83,"sma_120":11287.08},{"date":"2025-10-29","open":17443,"high":17689,"low":16121,"close":16555,"volume":2739211,"rsi_14":62.23,"sma_20":16075.5,"sma_60":12988.5,"sma_120":11360.58},{"date":"2025-10-30","open":16762,"high":17058,"low":14899,"close":14899,"volume":2231539,"rsi_14":39.95,"sma_20":16078.5,"sma_60":13053.5,"sma_120":11419.58},{"date":"2025-10-31","open":14987,"high":15244,"low":14287,"close":15007,"volume":1184470,"rsi_14":45.83,"sma_20":16057.0,"sma_60":13121.33,"sma_120":11482.0},{"date":"2025-11-03","open":14839,"high":15027,"low":14297,"close":14415,"volume":888216,"rsi_14":43.34,"sma_20":16058.0,"sma_60":13189.33,"sma_120":11541.92},{"date":"2025-11-04","open":14346,"high":15283,"low":14179,"close":15244,"volume":1038327,"rsi_14":43.88,"sma_20":16121.0,"sma_60":13269.67,"sma_120":11608.33},{"date":"2025-11-05","open":14682,"high":14741,"low":13706,"close":14051,"volume":682725,"rsi_14":29.58,"sma_20":16089.0,"sma_60":13327.17,"sma_120":11665.33},{"date":"2025-11-06","open":14396,"high":14514,"low":13479,"close":13627,"volume":510345,"rsi_14":29.5,"sma_20":16036.0,"sma_60":13366.5,"sma_120":11716.5},{"date":"2025-11-07","open":13163,"high":13656,"low":13035,"close":13291,"volume":482406,"rsi_14":29.39,"sma_20":15877.0,"sma_60":13403.33,"sma_120":11764.75},{"date":"2025-11-10","open":13301,"high":14051,"low":12996,"close":13804,"volume":557293,"rsi_14":31.78,"sma_20":15787.0,"sma_60":13450.5,"sma_120":11815.92},{"date":"2025-11-11","open":13715,"high":13765,"low":13035,"close":13183,"volume":589761,"rsi_14":30.78,"sma_20":15675.5,"sma_60":13483.67,"sma_120":11863.58},{"date":"2025-11-12","open":13262,"high":13331,"low":13015,"close":13213,"volume":280805,"rsi_14":33.6,"sma_20":15527.0,"sma_60":13521.83,"sma_120":11907.33},{"date":"2025-11-13","open":13124,"high":15756,"low":13035,"close":15037,"volume":6722376,"rsi_14":40.82,"sma_20":15421.0,"sma_60":13590.5,"sma_120":11965.17},{"date":"2025-11-14","open":14613,"high":15766,"low":14346,"close":14879,"volume":1951612,"rsi_14":39.3,"sma_20":15327.5,"sma_60":13656.33,"sma_120":12017.5},{"date":"2025-11-17","open":15066,"high":15086,"low":14406,"close":14731,"volume":490818,"rsi_14":38.42,"sma_20":15242.0,"sma_60":13721.83,"sma_120":12067.83},{"date":"2025-11-18","open":14494,"high":15323,"low":13913,"close":13991,"volume":610231,"rsi_14":36.02,"sma_20":15106.5,"sma_60":13786.5,"sma_120":12112.58},{"date":"2025-11-19","open":14139,"high":14445,"low":13479,"close":13844,"volume":364311,"rsi_14":43.11,"sma_20":14982.0,"sma_60":13851.83,"sma_120":12153.08},{"date":"2025-11-20","open":14051,"high":15372,"low":14051,"close":14987,"volume":1216597,"rsi_14":49.89,"sma_20":14947.0,"sma_60":13925.5,"sma_120":12203.83},{"date":"2025-11-21","open":14268,"high":14445,"low":13804,"close":13883,"volume":533714,"rsi_14":47.11,"sma_20":14810.0,"sma_60":13976.0,"sma_120":12247.08},{"date":"2025-11-24","open":13991,"high":14139,"low":13479,"close":13932,"volume":368220,"rsi_14":42.22,"sma_20":14670.0,"sma_60":14023.33,"sma_120":12292.0},{"date":"2025-11-25","open":14169,"high":14632,"low":13932,"close":14396,"volume":495406,"rsi_14":52.24,"sma_20":14552.0,"sma_60":14083.17,"sma_120":12335.33},{"date":"2025-11-26","open":14544,"high":15628,"low":14514,"close":15303,"volume":1323487,"rsi_14":60.24,"sma_20":14488.5,"sma_60":14158.33,"sma_120":12389.25},{"date":"2025-11-27","open":15382,"high":16249,"low":15175,"close":16072,"volume":1242915,"rsi_14":66.13,"sma_20":14548.0,"sma_60":14241.83,"sma_120":12451.5},{"date":"2025-11-28","open":16171,"high":16180,"low":15372,"close":15678,"volume":712843,"rsi_14":61.02,"sma_20":14582.0,"sma_60":14322.0,"sma_120":12508.67},{"date":"2025-12-01","open":15707,"high":15865,"low":15037,"close":15106,"volume":494901,"rsi_14":61.38,"sma_20":14617.0,"sma_60":14400.83,"sma_120":12556.08},{"date":"2025-12-02","open":15165,"high":15342,"low":14889,"close":15273,"volume":302806,"rsi_14":62.0,"sma_20":14618.5,"sma_60":14480.17,"sma_120":12606.92},{"date":"2025-12-03","open":15766,"high":17541,"low":15392,"close":16624,"volume":3908481,"rsi_14":59.78,"sma_20":14749.0,"sma_60":14575.33,"sma_120":12670.17},{"date":"2025-12-04","open":16811,"high":17097,"low":16151,"close":16318,"volume":1084056,"rsi_14":58.71,"sma_20":14885.5,"sma_60":14660.67,"sma_120":12730.75},{"date":"2025-12-05","open":16802,"high":19099,"low":16772,"close":18596,"volume":9461032,"rsi_14":68.6,"sma_20":15154.5,"sma_60":14784.5,"sma_120":12802.5},{"date":"2025-12-08","open":18409,"high":18409,"low":16664,"close":16821,"volume":1955564,"rsi_14":62.38,"sma_20":15307.5,"sma_60":14881.0,"sma_120":12857.5},{"date":"2025-12-09","open":16841,"high":17541,"low":16575,"close":17088,"volume":1248873,"rsi_14":64.05,"sma_20":15505.5,"sma_60":14980.67,"sma_120":12913.25},{"date":"2025-12-10","open":17058,"high":18409,"low":16821,"close":17985,"volume":2386604,"rsi_14":63.26,"sma_20":15747.5,"sma_60":15084.5,"sma_120":12977.5},{"date":"2025-12-11","open":18103,"high":20558,"low":17975,"close":19967,"volume":5878899,"rsi_14":74.98,"sma_20":15997.5,"sma_60":15226.5,"sma_120":13055.92},{"date":"2025-12-12","open":19967,"high":21544,"low":19562,"close":21347,"volume":3338951,"rsi_14":77.45,"sma_20":16325.5,"sma_60":15393.0,"sma_120":13129.83},{"date":"2025-12-15","open":20065,"high":20312,"low":19079,"close":19681,"volume":1809216,"rsi_14":67.96,"sma_20":16576.5,"sma_60":15543.17,"sma_120":13198.67},{"date":"2025-12-16","open":19355,"high":19513,"low":18212,"close":18409,"volume":1592937,"rsi_14":60.3,"sma_20":16800.5,"sma_60":15651.33,"sma_120":13252.75},{"date":"2025-12-17","open":18547,"high":18705,"low":17797,"close":17867,"volume":685615,"rsi_14":56.04,"sma_20":17004.5,"sma_60":15753.33,"sma_120":13304.25},{"date":"2025-12-18","open":17235,"high":18882,"low":17157,"close":18143,"volume":980800,"rsi_14":58.37,"sma_20":17164.5,"sma_60":15864.0,"sma_120":13361.58},{"date":"2025-12-19","open":18438,"high":19020,"low":17985,"close":18606,"volume":839950,"rsi_14":61.97,"sma_20":17404.0,"sma_60":15980.0,"sma_120":13424.92},{"date":"2025-12-22","open":19030,"high":19513,"low":18064,"close":18192,"volume":1108178,"rsi_14":59.81,"sma_20":17620.0,"sma_60":16070.5,"sma_120":13483.92},{"date":"2025-12-23","open":18379,"high":18714,"low":17955,"close":18034,"volume":580683,"rsi_14":55.16,"sma_20":17804.5,"sma_60":16123.67,"sma_120":13544.75},{"date":"2025-12-24","open":17975,"high":18034,"low":17512,"close":17581,"volume":680929,"rsi_14":54.56,"sma_20":17920.0,"sma_60":16161.33,"sma_120":13604.92},{"date":"2025-12-26","open":17650,"high":17659,"low":17058,"close":17196,"volume":528267,"rsi_14":44.13,"sma_20":17977.0,"sma_60":16201.17,"sma_120":13665.75},{"date":"2025-12-29","open":17186,"high":17926,"low":17028,"close":17206,"volume":621435,"rsi_14":51.89,"sma_20":18054.5,"sma_60":16231.17,"sma_120":13727.83},{"date":"2025-12-30","open":17206,"high":17413,"low":16811,"close":16831,"volume":502222,"rsi_14":48.75,"sma_20":18142.0,"sma_60":16272.33,"sma_120":13789.5},{"date":"2026-01-02","open":16861,"high":17048,"low":16466,"close":16930,"volume":350471,"rsi_14":44.43,"sma_20":18226.0,"sma_60":16321.83,"sma_120":13848.42},{"date":"2026-01-05","open":17590,"high":18665,"low":17590,"close":18162,"volume":1563805,"rsi_14":39.66,"sma_20":18304.0,"sma_60":16380.67,"sma_120":13915.83},{"date":"2026-01-06","open":19316,"high":19326,"low":18192,"close":19138,"volume":1111130,"rsi_14":36.73,"sma_20":18447.0,"sma_60":16456.17,"sma_120":13992.83},{"date":"2026-01-07","open":18981,"high":19503,"low":18616,"close":19010,"volume":546102,"rsi_14":45.06,"sma_20":18468.0,"sma_60":16499.83,"sma_120":14069.5},{"date":"2026-01-08","open":18655,"high":18724,"low":17334,"close":17847,"volume":974245,"rsi_14":45.79,"sma_20":18520.0,"sma_60":16538.17,"sma_120":14137.25},{"date":"2026-01-09","open":18044,"high":19010,"low":17699,"close":18005,"volume":565095,"rsi_14":51.1,"sma_20":18566.5,"sma_60":16582.5,"sma_120":14206.83},{"date":"2026-01-12","open":19050,"high":21051,"low":18843,"close":20706,"volume":3526282,"rsi_14":64.71,"sma_20":18704.5,"sma_60":16659.67,"sma_120":14297.67},{"date":"2026-01-13","open":20115,"high":20657,"low":19523,"close":20608,"volume":944862,"rsi_14":61.98,"sma_20":18737.0,"sma_60":16718.5,"sma_120":14388.58},{"date":"2026-01-14","open":20706,"high":22185,"low":20115,"close":21051,"volume":1596035,"rsi_14":67.06,"sma_20":18722.0,"sma_60":16791.67,"sma_120":14483.08},{"date":"2026-01-15","open":21101,"high":21150,"low":20263,"close":20657,"volume":478749,"rsi_14":65.22,"sma_20":18771.5,"sma_60":16863.33,"sma_120":14573.17},{"date":"2026-01-16","open":20608,"high":21988,"low":19967,"close":21002,"volume":1956081,"rsi_14":73.42,"sma_20":19062.0,"sma_60":17016.17,"sma_120":14661.42},{"date":"2026-01-19","open":22481,"high":22875,"low":21002,"close":21939,"volume":1409148,"rsi_14":76.14,"sma_20":19254.5,"sma_60":17122.0,"sma_120":14761.33},{"date":"2026-01-20","open":21988,"high":25784,"low":20805,"close":24847,"volume":5983690,"rsi_14":84.6,"sma_20":19571.0,"sma_60":17261.67,"sma_120":14885.5},{"date":"2026-01-21","open":27608,"high":28249,"low":24995,"close":25833,"volume":3415575,"rsi_14":85.69,"sma_20":19958.5,"sma_60":17416.17,"sma_120":15018.83},{"date":"2026-01-22","open":26869,"high":27411,"low":23960,"close":24404,"volume":1385819,"rsi_14":74.63,"sma_20":20281.5,"sma_60":17546.0,"sma_120":15136.75},{"date":"2026-01-23","open":24700,"high":25587,"low":22678,"close":24453,"volume":1067525,"rsi_14":72.63,"sma_20":20630.0,"sma_60":17679.5,"sma_120":15252.58},{"date":"2026-01-26","open":24502,"high":24847,"low":23221,"close":23714,"volume":1241039,"rsi_14":69.03,"sma_20":20960.5,"sma_60":17828.5,"sma_120":15356.92},{"date":"2026-01-27","open":28841,"high":28841,"low":25291,"close":26031,"volume":3487410,"rsi_14":80.29,"sma_20":21408.0,"sma_60":18014.83,"sma_120":15483.5},{"date":"2026-01-28","open":25587,"high":26129,"low":25439,"close":25784,"volume":800830,"rsi_14":78.61,"sma_20":21862.0,"sma_60":18207.0,"sma_120":15608.5},{"date":"2026-01-29","open":26277,"high":27263,"low":25784,"close":26672,"volume":1528943,"rsi_14":75.31,"sma_20":22356.0,"sma_60":18400.17,"sma_120":15746.08},{"date":"2026-01-30","open":25932,"high":26376,"low":25488,"close":25784,"volume":599223,"rsi_14":70.59,"sma_20":22742.5,"sma_60":18598.5,"sma_120":15875.33},{"date":"2026-02-02","open":24552,"high":25488,"low":23516,"close":23812,"volume":581790,"rsi_14":59.79,"sma_20":22979.5,"sma_60":18770.67,"sma_120":15986.58},{"date":"2026-02-03","open":24256,"high":24552,"low":23664,"close":24256,"volume":652876,"rsi_14":62.72,"sma_20":23245.5,"sma_60":18956.0,"sma_120":16096.08},{"date":"2026-02-04","open":26326,"high":26474,"low":25390,"close":25587,"volume":1024522,"rsi_14":65.15,"sma_20":23638.0,"sma_60":19033.5,"sma_120":16218.42},{"date":"2026-02-05","open":25094,"high":26277,"low":24404,"close":24798,"volume":676500,"rsi_14":61.92,"sma_20":23982.5,"sma_60":19219.33,"sma_120":16334.92},{"date":"2026-02-06","open":24108,"high":24897,"low":22777,"close":24157,"volume":487378,"rsi_14":57.1,"sma_20":24157.5,"sma_60":19404.83,"sma_120":16444.25},{"date":"2026-02-09","open":25291,"high":25883,"low":24700,"close":25143,"volume":444019,"rsi_14":51.08,"sma_20":24387.5,"sma_60":19606.5,"sma_120":16564.17},{"date":"2026-02-10","open":25193,"high":25242,"low":23467,"close":23911,"volume":520356,"rsi_14":43.11,"sma_20":24532.5,"sma_60":19756.5,"sma_120":16673.5},{"date":"2026-02-11","open":24650,"high":25932,"low":24502,"close":24847,"volume":1234715,"rsi_14":51.65,"sma_20":24745.0,"sma_60":19925.0,"sma_120":16790.67},{"date":"2026-02-12","open":24847,"high":24946,"low":23960,"close":24552,"volume":739978,"rsi_14":50.36,"sma_20":24925.0,"sma_60":20091.0,"sma_120":16906.42},{"date":"2026-02-13","open":24453,"high":26672,"low":23911,"close":25439,"volume":2443960,"rsi_14":56.23,"sma_20":25150.0,"sma_60":20284.5,"sma_120":17035.5},{"date":"2026-02-19","open":26721,"high":26721,"low":25932,"close":26031,"volume":1167174,"rsi_14":50.0,"sma_20":25357.5,"sma_60":20490.5,"sma_120":17171.17},{"date":"2026-02-20","open":26080,"high":29679,"low":25439,"close":26918,"volume":5889032,"rsi_14":54.44,"sma_20":25462.5,"sma_60":20692.17,"sma_120":17308.83},{"date":"2026-02-23","open":27559,"high":27806,"low":26770,"close":27263,"volume":1510562,"rsi_14":52.42,"sma_20":25535.0,"sma_60":20918.33,"sma_120":17447.17},{"date":"2026-02-24","open":27263,"high":27806,"low":26080,"close":26425,"volume":938691,"rsi_14":52.63,"sma_20":25637.5,"sma_60":21129.5,"sma_120":17576.42},{"date":"2026-02-25","open":26819,"high":27115,"low":25932,"close":26376,"volume":839131,"rsi_14":62.5,"sma_20":25735.0,"sma_60":21332.0,"sma_120":17707.58},{"date":"2026-02-26","open":26376,"high":26524,"low":25587,"close":25833,"volume":954292,"rsi_14":57.62,"sma_20":25842.5,"sma_60":21593.33,"sma_120":17917.58},{"date":"2026-02-27","open":26277,"high":26770,"low":24995,"close":24995,"volume":1051837,"rsi_14":47.0,"sma_20":25790.0,"sma_60":21660.83,"sma_120":17951.33},{"date":"2026-03-03","open":24453,"high":25390,"low":22629,"close":22629,"volume":1084625,"rsi_14":40.52,"sma_20":25630.0,"sma_60":21778.33,"sma_120":18050.17},{"date":"2026-03-04","open":21544,"high":22185,"low":17847,"close":18636,"volume":1251179,"rsi_14":31.33,"sma_20":25222.5,"sma_60":21838.0,"sma_120":18119.42},{"date":"2026-03-05","open":20263,"high":22284,"low":20213,"close":21742,"volume":778674,"rsi_14":39.94,"sma_20":25017.5,"sma_60":21947.33,"sma_120":18213.75},{"date":"2026-03-06","open":21742,"high":23368,"low":21199,"close":22925,"volume":692972,"rsi_14":47.08,"sma_20":24972.5,"sma_60":22053.83,"sma_120":18314.58},{"date":"2026-03-09","open":22678,"high":23812,"low":21495,"close":22087,"volume":603736,"rsi_14":41.76,"sma_20":24862.5,"sma_60":22151.33,"sma_120":18406.0},{"date":"2026-03-10","open":22925,"high":26622,"low":22728,"close":26031,"volume":3195408,"rsi_14":53.62,"sma_20":24885.0,"sma_60":22277.0,"sma_120":18530.75},{"date":"2026-03-11","open":26622,"high":28101,"low":25636,"close":26918,"volume":2406600,"rsi_14":53.62,"sma_20":24992.5,"sma_60":22447.67,"sma_120":18664.33},{"date":"2026-03-12","open":26425,"high":27953,"low":26228,"close":26672,"volume":783799,"rsi_14":51.6,"sma_20":25120.0,"sma_60":22609.67,"sma_120":18795.17},{"date":"2026-03-13","open":26326,"high":28594,"low":25587,"close":27855,"volume":1909377,"rsi_14":52.3,"sma_20":25257.5,"sma_60":22776.5,"sma_120":18930.5},{"date":"2026-03-16","open":28545,"high":29087,"low":26031,"close":26129,"volume":2636665,"rsi_14":47.39,"sma_20":25370.0,"sma_60":22874.83,"sma_120":19133.92},{"date":"2026-03-17","open":26672,"high":27214,"low":25784,"close":26031,"volume":795092,"rsi_14":49.06,"sma_20":25430.0,"sma_60":22959.83,"sma_120":19176.42},{"date":"2026-03-18","open":26179,"high":27115,"low":26031,"close":26770,"volume":992579,"rsi_14":50.91,"sma_20":25542.5,"sma_60":23079.67,"sma_120":19311.42},{"date":"2026-03-19","open":26277,"high":26770,"low":25686,"close":25784,"volume":532689,"rsi_14":49.89,"sma_20":25560.0,"sma_60":23204.33,"sma_120":19427.83},{"date":"2026-03-20","open":26228,"high":31257,"low":25932,"close":30764,"volume":7424471,"rsi_14":60.98,"sma_20":25800.0,"sma_60":23422.33,"sma_120":19587.83},{"date":"2026-03-23","open":30172,"high":31109,"low":26869,"close":27017,"volume":2197202,"rsi_14":57.93,"sma_20":25805.0,"sma_60":23572.33,"sma_120":19718.17},{"date":"2026-03-24","open":28151,"high":28200,"low":24404,"close":25587,"volume":1670135,"rsi_14":63.85,"sma_20":25720.0,"sma_60":23690.33,"sma_120":19835.17},{"date":"2026-03-25","open":25932,"high":27707,"low":25340,"close":26672,"volume":1094019,"rsi_14":60.68,"sma_20":25732.5,"sma_60":23833.67,"sma_120":19952.08},{"date":"2026-03-26","open":26672,"high":26672,"low":24983,"close":25231,"volume":650297,"rsi_14":54.51,"sma_20":25665.0,"sma_60":23952.17,"sma_120":20037.92},{"date":"2026-03-27","open":24139,"high":24933,"low":23443,"close":24238,"volume":562899,"rsi_14":54.17,"sma_20":25575.0,"sma_60":24061.67,"sma_120":20111.5},{"date":"2026-03-30","open":22798,"high":23543,"low":22152,"close":23245,"volume":391345,"rsi_14":42.86,"sma_20":25477.5,"sma_60":24161.0,"sma_120":20181.08},{"date":"2026-03-31","open":23592,"high":23692,"low":22152,"close":22201,"volume":479562,"rsi_14":38.3,"sma_20":25447.5,"sma_60":24242.67,"sma_120":20236.92},{"date":"2026-04-01","open":22963,"high":24139,"low":22963,"close":24139,"volume":419472,"rsi_14":44.83,"sma_20":25735.0,"sma_60":24369.0,"sma_120":20320.67},{"date":"2026-04-02","open":24735,"high":24834,"low":21953,"close":22450,"volume":651856,"rsi_14":38.25,"sma_20":25762.5,"sma_60":24459.5,"sma_120":20390.67},{"date":"2026-04-03","open":23245,"high":23940,"low":22847,"close":23245,"volume":360322,"rsi_14":43.29,"sma_20":25770.0,"sma_60":24542.5,"sma_120":20461.58},{"date":"2026-04-06","open":23344,"high":23841,"low":22599,"close":22798,"volume":250721,"rsi_14":42.64,"sma_20":25797.5,"sma_60":24601.5,"sma_120":20528.83},{"date":"2026-04-07","open":22996,"high":23344,"low":21804,"close":21953,"volume":455309,"rsi_14":39.28,"sma_20":25582.5,"sma_60":24648.5,"sma_120":20574.17},{"date":"2026-04-08","open":23195,"high":24337,"low":22748,"close":24188,"volume":610057,"rsi_14":46.37,"sma_20":25435.0,"sma_60":24752.67,"sma_120":20645.42},{"date":"2026-04-09","open":23841,"high":23940,"low":22996,"close":23145,"volume":309732,"rsi_14":31.01,"sma_20":25247.5,"sma_60":24836.67,"sma_120":20709.58},{"date":"2026-04-10","open":23642,"high":23692,"low":22847,"close":22847,"volume":371285,"rsi_14":37.28,"sma_20":24985.0,"sma_60":24870.0,"sma_120":20764.83},{"date":"2026-04-13","open":22301,"high":23145,"low":22102,"close":22996,"volume":201681,"rsi_14":41.25,"sma_20":24817.5,"sma_60":24907.5,"sma_120":20813.0},{"date":"2026-04-14","open":23493,"high":23642,"low":22996,"close":23543,"volume":298679,"rsi_14":39.16,"sma_20":24682.5,"sma_60":24946.67,"sma_120":20869.17},{"date":"2026-04-15","open":24089,"high":24834,"low":23841,"close":23990,"volume":542094,"rsi_14":45.61,"sma_20":24532.5,"sma_60":25000.0,"sma_120":20931.67},{"date":"2026-04-16","open":24735,"high":25778,"low":24387,"close":24933,"volume":772346,"rsi_14":52.46,"sma_20":24480.0,"sma_60":25063.33,"sma_120":21000.0},{"date":"2026-04-17","open":25231,"high":25331,"low":24238,"close":25331,"volume":488370,"rsi_14":57.72,"sma_20":24195.0,"sma_60":25117.5,"sma_120":21074.75},{"date":"2026-04-20","open":25529,"high":26821,"low":25132,"close":25579,"volume":1010762,"rsi_14":63.28,"sma_20":24112.5,"sma_60":25126.67,"sma_120":21156.83},{"date":"2026-04-21","open":25927,"high":26920,"low":25778,"close":26175,"volume":672938,"rsi_14":57.66,"sma_20":24132.5,"sma_60":25129.17,"sma_120":21236.25},{"date":"2026-04-22","open":26324,"high":27317,"low":26026,"close":27268,"volume":928942,"rsi_14":73.89,"sma_20":24152.5,"sma_60":25174.17,"sma_120":21323.92},{"date":"2026-04-23","open":27864,"high":31092,"low":27516,"close":28609,"volume":4329964,"rsi_14":75.23,"sma_20":24322.5,"sma_60":25240.83,"sma_120":21422.58},{"date":"2026-04-24","open":28609,"high":28907,"low":27715,"close":28559,"volume":766865,"rsi_14":78.16,"sma_20":24540.0,"sma_60":25319.17,"sma_120":21522.25},{"date":"2026-04-27","open":29006,"high":29304,"low":27665,"close":28261,"volume":596484,"rsi_14":82.56,"sma_20":24792.5,"sma_60":25353.33,"sma_120":21633.42},{"date":"2026-04-28","open":28311,"high":28708,"low":27615,"close":27615,"volume":508494,"rsi_14":71.17,"sma_20":25065.0,"sma_60":25380.83,"sma_120":21738.25},{"date":"2026-04-29","open":27317,"high":29304,"low":27218,"close":28509,"volume":729423,"rsi_14":83.75,"sma_20":25267.5,"sma_60":25408.33,"sma_120":21904.25},{"date":"2026-04-30","open":28559,"high":28559,"low":27466,"close":27864,"volume":437820,"rsi_14":78.43,"sma_20":25685.0,"sma_60":24441.67,"sma_120":25095.0},{"date":"2026-05-04","open":28311,"high":29105,"low":27317,"close":28509,"volume":1131744,"rsi_14":81.36,"sma_20":25805.0,"sma_60":25515.83,"sma_120":22080.92},{"date":"2026-05-06","open":28857,"high":29155,"low":27566,"close":28013,"volume":848886,"rsi_14":75.57,"sma_20":26067.5,"sma_60":25575.83,"sma_120":22200.75},{"date":"2026-05-07","open":28559,"high":30347,"low":27864,"close":28112,"volume":1728475,"rsi_14":74.56,"sma_20":26377.5,"sma_60":25615.0,"sma_120":22324.25},{"date":"2026-05-08","open":27814,"high":27814,"low":25480,"close":26125,"volume":900822,"rsi_14":56.32,"sma_20":26475.0,"sma_60":25634.17,"sma_120":22426.75},{"date":"2026-05-11","open":26125,"high":26225,"low":24784,"close":24983,"volume":616640,"rsi_14":48.29,"sma_20":26567.5,"sma_60":25645.0,"sma_120":22524.92},{"date":"2026-05-12","open":25132,"high":25827,"low":23319,"close":24139,"volume":639069,"rsi_14":43.32,"sma_20":26632.5,"sma_60":25625.0,"sma_120":22615.75},{"date":"2026-05-13","open":23642,"high":23791,"low":22897,"close":23046,"volume":463114,"rsi_14":36.12,"sma_20":26635.0,"sma_60":25607.5,"sma_120":22682.0},{"date":"2026-05-14","open":23394,"high":23543,"low":22400,"close":22698,"volume":400813,"rsi_14":28.3,"sma_20":26592.5,"sma_60":25568.33,"sma_120":22746.67},{"date":"2026-05-15","open":22897,"high":23046,"low":20612,"close":20860,"volume":787366,"rsi_14":14.86,"sma_20":26435.0,"sma_60":25503.33,"sma_120":22797.17},{"date":"2026-05-18","open":20612,"high":22251,"low":19549,"close":22003,"volume":568539,"rsi_14":22.95,"sma_20":26287.5,"sma_60":25442.5,"sma_120":22863.5},{"date":"2026-05-19","open":21854,"high":21953,"low":20662,"close":20811,"volume":331856,"rsi_14":21.37,"sma_20":26060.0,"sma_60":25351.67,"sma_120":22921.08},{"date":"2026-05-20","open":20811,"high":20811,"low":19569,"close":20066,"volume":291024,"rsi_14":21.21,"sma_20":25782.5,"sma_60":25233.33,"sma_120":22962.75},{"date":"2026-05-21","open":21009,"high":21705,"low":20860,"close":21258,"volume":206092,"rsi_14":22.96,"sma_20":25535.0,"sma_60":25129.17,"sma_120":23023.75},{"date":"2026-05-22","open":22350,"high":22549,"low":21854,"close":21953,"volume":262038,"rsi_14":28.04,"sma_20":25267.5,"sma_60":25050.83,"sma_120":23090.17},{"date":"2026-05-26","open":22350,"high":22599,"low":21357,"close":21953,"volume":426418,"rsi_14":24.42,"sma_20":24932.5,"sma_60":24973.33,"sma_120":23152.67},{"date":"2026-05-27","open":22152,"high":22599,"low":21059,"close":21109,"volume":303857,"rsi_14":23.77,"sma_20":24557.5,"sma_60":24890.83,"sma_120":23200.42},{"date":"2026-05-28","open":21109,"high":21705,"low":19837,"close":20612,"volume":321862,"rsi_14":22.34,"sma_20":24172.5,"sma_60":24814.17,"sma_120":23237.5},{"date":"2026-05-29","open":20761,"high":20960,"low":19549,"close":19966,"volume":346432,"rsi_14":24.8,"sma_20":23787.5,"sma_60":24766.67,"sma_120":23272.5},{"date":"2026-06-01","open":19966,"high":20562,"low":19321,"close":19798,"volume":372522,"rsi_14":26.94,"sma_20":23349.0,"sma_60":24783.83,"sma_120":23310.92},{"date":"2026-06-02","open":19798,"high":19798,"low":18407,"close":18814,"volume":401880,"rsi_14":26.61,"sma_20":22893.5,"sma_60":24732.0,"sma_120":23339.67},{"date":"2026-06-04","open":18814,"high":19609,"low":18774,"close":18923,"volume":132913,"rsi_14":30.18,"sma_20":22411.0,"sma_60":24662.0,"sma_120":23357.92},{"date":"2026-06-05","open":18933,"high":19390,"low":17612,"close":18139,"volume":196291,"rsi_14":28.96,"sma_20":21914.0,"sma_60":24593.0,"sma_120":23372.17},{"date":"2026-06-08","open":17344,"high":17433,"low":16271,"close":16271,"volume":309657,"rsi_14":28.88,"sma_20":21318.0,"sma_60":24426.0,"sma_120":23351.5},{"date":"2026-06-09","open":16271,"high":18139,"low":16271,"close":17682,"volume":236190,"rsi_14":30.6,"sma_20":20893.0,"sma_60":24267.67,"sma_120":23357.67},{"date":"2026-06-10","open":17364,"high":18228,"low":16857,"close":17344,"volume":171720,"rsi_14":33.14,"sma_20":20508.5,"sma_60":24107.83,"sma_120":23358.75},{"date":"2026-06-11","open":17245,"high":17523,"low":16698,"close":17433,"volume":152724,"rsi_14":36.33,"sma_20":20171.0,"sma_60":23929.5,"sma_120":23353.0},{"date":"2026-06-12","open":17890,"high":18913,"low":17751,"close":17950,"volume":408919,"rsi_14":31.52,"sma_20":19914.5,"sma_60":23789.0,"sma_120":23334.83},{"date":"2026-06-15","open":18933,"high":19351,"low":18476,"close":18735,"volume":198797,"rsi_14":32.2,"sma_20":19715.0,"sma_60":23663.33,"sma_120":23311.58},{"date":"2026-06-16","open":19053,"high":20364,"low":18685,"close":19559,"volume":359740,"rsi_14":37.87,"sma_20":19649.5,"sma_60":23539.0,"sma_120":23309.33},{"date":"2026-06-17","open":19559,"high":20513,"low":19023,"close":19917,"volume":307107,"rsi_14":64.37,"sma_20":19051.5,"sma_60":22716.33,"sma_120":23389.0},{"date":"2026-06-18","open":20860,"high":20910,"low":18615,"close":18923,"volume":552757,"rsi_14":41.45,"sma_20":19449.5,"sma_60":23234.83,"sma_120":23328.58},{"date":"2026-06-19","open":18923,"high":18973,"low":17940,"close":18447,"volume":229653,"rsi_14":42.17,"sma_20":19368.0,"sma_60":23087.67,"sma_120":23330.0},{"date":"2026-06-22","open":18278,"high":18347,"low":17622,"close":17781,"volume":191793,"rsi_14":40.12,"sma_20":19193.0,"sma_60":22953.5,"sma_120":23321.92},{"date":"2026-06-23","open":17155,"high":18675,"low":16291,"close":16291,"volume":232570,"rsi_14":38.22,"sma_20":18908.0,"sma_60":22776.0,"sma_120":23304.83},{"date":"2026-06-24","open":16142,"high":16877,"low":16092,"close":16470,"volume":146757,"rsi_14":38.62,"sma_20":18632.0,"sma_60":22629.0,"sma_120":23290.58},{"date":"2026-06-25","open":16470,"high":16976,"low":16063,"close":16162,"volume":148986,"rsi_14":40.41,"sma_20":18383.0,"sma_60":22493.5,"sma_120":23277.58},{"date":"2026-06-26","open":15894,"high":16023,"low":14503,"close":14950,"volume":256291,"rsi_14":43.15,"sma_20":18098.0,"sma_60":22354.33,"sma_120":23257.67},{"date":"2026-06-29","open":14550,"high":16790,"low":14550,"close":16730,"volume":299010,"rsi_14":44.63,"sma_20":17929.5,"sma_60":22260.67,"sma_120":23251.67},{"date":"2026-06-30","open":16840,"high":16890,"low":15720,"close":16000,"volume":159332,"rsi_14":42.95,"sma_20":17733.0,"sma_60":22116.5,"sma_120":23242.75},{"date":"2026-07-01","open":16270,"high":18010,"low":15970,"close":17580,"volume":329236,"rsi_14":50.13,"sma_20":17665.0,"sma_60":22032.83,"sma_120":23246.17},{"date":"2026-07-02","open":17500,"high":17500,"low":15860,"close":16010,"volume":125681,"rsi_14":42.02,"sma_20":17513.0,"sma_60":21909.67,"sma_120":23226.08},{"date":"2026-07-03","open":16020,"high":16480,"low":14730,"close":16110,"volume":174799,"rsi_14":38.74,"sma_20":17405.5,"sma_60":21795.67,"sma_120":23198.58},{"date":"2026-07-06","open":16150,"high":16660,"low":15270,"close":15800,"volume":112243,"rsi_14":33.36,"sma_20":17376.5,"sma_60":21690.67,"sma_120":23169.58},{"date":"2026-07-07","open":15310,"high":15910,"low":14430,"close":14800,"volume":151939,"rsi_14":28.71,"sma_20":17226.5,"sma_60":21531.5,"sma_120":23142.08},{"date":"2026-07-08","open":14150,"high":14500,"low":13400,"close":13730,"volume":275905,"rsi_14":28.55,"sma_20":17040.0,"sma_60":21372.0,"sma_120":23104.33},{"date":"2026-07-09","open":13470,"high":16000,"low":13470,"close":14440,"volume":284110,"rsi_14":33.65,"sma_20":16884.5,"sma_60":21229.33,"sma_120":23049.67},{"date":"2026-07-10","open":14600,"high":16300,"low":14600,"close":15410,"volume":155225,"rsi_14":40.37,"sma_20":16751.5,"sma_60":21100.33,"sma_120":23003.92},{"date":"2026-07-13","open":15450,"high":15910,"low":14040,"close":14100,"volume":168221,"rsi_14":40.97,"sma_20":16513.5,"sma_60":20940.33,"sma_120":22943.5},{"date":"2026-07-14","open":14100,"high":14510,"low":12990,"close":13720,"volume":148133,"rsi_14":38.95,"sma_20":16215.0,"sma_60":20766.5,"sma_120":22883.25},{"date":"2026-07-15","open":13910,"high":14640,"low":13910,"close":14400,"volume":123245,"rsi_14":42.98,"sma_20":15932.5,"sma_60":20588.17,"sma_120":22825.75},{"date":"2026-07-16","open":14010,"high":14200,"low":13510,"close":13700,"volume":83982,"rsi_14":44.72,"sma_20":15665.0,"sma_60":20391.5,"sma_120":22754.5},{"date":"2026-07-20","open":13600,"high":13600,"low":12920,"close":12940,"volume":90540,"rsi_14":34.04,"sma_20":15383.5,"sma_60":20178.0,"sma_120":22652.33},{"date":"2026-07-21","open":12630,"high":13340,"low":12400,"close":13030,"volume":100378,"rsi_14":36.78,"sma_20":15140.0,"sma_60":19956.0,"sma_120":22542.58},{"date":"2026-07-22","open":13420,"high":14330,"low":13420,"close":13790,"volume":105013,"rsi_14":31.8,"sma_20":15009.5,"sma_60":19728.33,"sma_120":22451.25},{"date":"2026-07-23","open":13830,"high":14740,"low":13790,"close":14720,"volume":127035,"rsi_14":43.4,"sma_20":14916.5,"sma_60":19493.67,"sma_120":22367.25},{"date":"2026-07-24","open":14650,"high":14950,"low":14220,"close":14220,"volume":95665,"rsi_14":40.71,"sma_20":14814.0,"sma_60":19251.5,"sma_120":22285.33},{"date":"2026-07-27","open":14460,"high":14580,"low":13890,"close":14130,"volume":57722,"rsi_14":41.61,"sma_20":14768.0,"sma_60":19012.83,"sma_120":22183.08},{"date":"2026-07-28","open":13510,"high":13800,"low":12440,"close":12510,"volume":206002,"rsi_14":39.17,"sma_20":14557.0,"sma_60":18758.0,"sma_120":22069.42},{"date":"2026-07-29","open":12600,"high":13000,"low":10820,"close":11430,"volume":286645,"rsi_14":39.13,"sma_20":14328.5,"sma_60":18470.17,"sma_120":21939.25},{"date":"2026-07-30","open":10330,"high":12070,"low":10330,"close":11090,"volume":205283,"rsi_14":33.59,"sma_20":14004.0,"sma_60":18187.5,"sma_120":21813.75},{"date":"2026-07-31","open":11710,"high":13190,"low":11710,"close":13190,"volume":204023,"rsi_14":40.21,"sma_20":13863.0,"sma_60":17929.0,"sma_120":21722.42},{"date":"2026-08-03","open":13050,"high":13940,"low":12770,"close":13500,"volume":109276,"rsi_14":47.1,"sma_20":13732.5,"sma_60":17684.0,"sma_120":21629.92},{"date":"2026-08-04","open":13510,"high":15350,"low":13510,"close":14800,"volume":165311,"rsi_14":54.8,"sma_20":13682.5,"sma_60":17459.0,"sma_120":21537.0},{"date":"2026-08-05","open":15050,"high":15250,"low":14720,"close":14830,"volume":122550,"rsi_14":52.03,"sma_20":13684.0,"sma_60":17267.83,"sma_120":21451.0},{"date":"2026-08-06","open":14800,"high":15240,"low":14190,"close":14780,"volume":92601,"rsi_14":55.42,"sma_20":13736.5,"sma_60":17095.0,"sma_120":21370.0},{"date":"2026-08-07","open":14760,"high":15130,"low":14200,"close":14600,"volume":103113,"rsi_14":58.85,"sma_20":13744.5,"sma_60":16933.33,"sma_120":21279.17},{"date":"2026-08-10","open":14760,"high":15330,"low":14710,"close":15170,"volume":133335,"rsi_14":60.85,"sma_20":13732.5,"sma_60":16799.5,"sma_120":21203.5},{"date":"2026-08-11","open":15170,"high":15210,"low":14700,"close":14880,"volume":108792,"rsi_14":55.8,"sma_20":13771.5,"sma_60":16666.67,"sma_120":21117.5},{"date":"2026-08-12","open":15040,"high":15390,"low":14720,"close":15300,"volume":135823,"rsi_14":53.27,"sma_20":13850.5,"sma_60":16571.67,"sma_120":21037.5},{"date":"2026-08-13","open":15600,"high":15740,"low":15150,"close":15250,"volume":230237,"rsi_14":56.11,"sma_20":13893.0,"sma_60":16456.67,"sma_120":20949.58},{"date":"2026-08-14","open":15740,"high":15850,"low":14430,"close":14430,"volume":477211,"rsi_14":51.64,"sma_20":13929.5,"sma_60":16348.0,"sma_120":20849.83},{"date":"2026-08-18","open":14400,"high":14410,"low":13300,"close":13400,"volume":349094,"rsi_14":55.19,"sma_20":13952.5,"sma_60":16234.67,"sma_120":20734.0},{"date":"2026-08-19","open":13010,"high":13270,"low":12680,"close":12730,"volume":151911,"rsi_14":57.97,"sma_20":13937.5,"sma_60":16090.17,"sma_120":20609.67},{"date":"2026-08-20","open":12850,"high":13190,"low":12830,"close":12980,"volume":108319,"rsi_14":61.71,"sma_20":13897.0,"sma_60":15938.17,"sma_120":20494.5},{"date":"2026-08-21","open":13000,"high":13060,"low":11910,"close":11910,"volume":170853,"rsi_14":40.91,"sma_20":13756.5,"sma_60":15768.33,"sma_120":20370.83},{"date":"2026-08-24","open":12000,"high":12390,"low":11590,"close":11940,"volume":141949,"rsi_14":38.46,"sma_20":13642.5,"sma_60":15613.17,"sma_120":20252.0},{"date":"2026-08-25","open":12030,"high":13230,"low":11540,"close":13040,"volume":345907,"rsi_14":36.59,"sma_20":13588.0,"sma_60":15484.67,"sma_120":20149.42},{"date":"2026-08-26","open":13500,"high":14520,"low":13250,"close":13880,"volume":819552,"rsi_14":43.55,"sma_20":13656.5,"sma_60":15381.0,"sma_120":20073.83},{"date":"2026-08-27","open":13760,"high":14350,"low":13410,"close":13790,"volume":321783,"rsi_14":43.32,"sma_20":13774.5,"sma_60":15278.67,"sma_120":20031.25},{"date":"2026-08-28","open":13790,"high":14440,"low":13500,"close":14060,"volume":275218,"rsi_14":46.4,"sma_20":13923.0,"sma_60":15197.33,"sma_120":19964.67},{"date":"2026-08-31","open":13900,"high":13900,"low":12870,"close":13250,"volume":223504,"rsi_14":37.6,"sma_20":13926.0,"sma_60":15100.67,"sma_120":19881.33},{"date":"2026-09-01","open":13260,"high":13360,"low":12820,"close":12980,"volume":123425,"rsi_14":37.69,"sma_20":13900.0,"sma_60":15012.67,"sma_120":19802.83},{"date":"2026-09-02","open":12510,"high":13010,"low":12340,"close":12720,"volume":104907,"rsi_14":32.94,"sma_20":13796.0,"sma_60":14951.67,"sma_120":19688.83},{"date":"2026-09-03","open":12930,"high":13060,"low":12350,"close":12710,"volume":178910,"rsi_14":33.11,"sma_20":13690.0,"sma_60":14866.83,"sma_120":19567.25},{"date":"2026-09-04","open":12650,"high":13000,"low":12540,"close":12900,"volume":94287,"rsi_14":38.9,"sma_20":13596.0,"sma_60":14790.83,"sma_120":19449.33},{"date":"2026-09-07","open":12910,"high":14420,"low":12800,"close":13770,"volume":431989,"rsi_14":52.75,"sma_20":13554.5,"sma_60":14727.83,"sma_120":19328.67},{"date":"2026-09-08","open":14120,"high":15680,"low":14000,"close":14350,"volume":1364149,"rsi_14":62.2,"sma_20":13513.5,"sma_60":14665.83,"sma_120":19227.42},{"date":"2026-09-09","open":14600,"high":16320,"low":14340,"close":15660,"volume":1364235,"rsi_14":67.4,"sma_20":13552.5,"sma_60":14612.5,"sma_120":19137.92},{"date":"2026-09-10","open":15370,"high":15500,"low":14810,"close":15310,"volume":367964,"rsi_14":74.36,"sma_20":13553.0,"sma_60":14539.5,"sma_120":19039.25},{"date":"2026-09-11","open":15370,"high":15800,"low":15060,"close":15480,"volume":558232,"rsi_14":74.86,"sma_20":13564.5,"sma_60":14463.33,"sma_120":18950.33},{"date":"2026-09-14","open":15430,"high":15430,"low":14580,"close":14680,"volume":405048,"rsi_14":62.02,"sma_20":13577.0,"sma_60":14390.5,"sma_120":18812.67},{"date":"2026-09-15","open":14700,"high":15000,"low":14120,"close":15000,"volume":249399,"rsi_14":58.89,"sma_20":13657.0,"sma_60":14331.0,"sma_120":18709.33},{"date":"2026-09-16","open":14990,"high":14990,"low":13950,"close":14290,"volume":558345,"rsi_14":53.61,"sma_20":13735.0,"sma_60":14270.83,"sma_120":18612.17},{"date":"2026-09-17","open":14400,"high":15270,"low":14220,"close":14600,"volume":297458,"rsi_14":53.88,"sma_20":13816.0,"sma_60":14240.83,"sma_120":18508.42},{"date":"2026-09-18","open":14620,"high":15610,"low":14450,"close":15410,"volume":512588,"rsi_14":65.52,"sma_20":13991.0,"sma_60":14221.33,"sma_120":18425.17},{"date":"2026-09-21","open":15450,"high":15500,"low":14540,"close":14860,"volume":345713,"rsi_14":62.98,"sma_20":14137.0,"sma_60":14197.83,"sma_120":18345.67},{"date":"2026-09-22","open":14890,"high":14890,"low":14360,"close":14570,"volume":491890,"rsi_14":62.72,"sma_20":14213.5,"sma_60":14189.83,"sma_120":18272.08},{"date":"2026-09-23","open":14510,"high":14550,"low":13550,"close":13920,"volume":461426,"rsi_14":57.65,"sma_20":14215.5,"sma_60":14143.0,"sma_120":18201.83},{"date":"2026-09-28","open":13760,"high":14130,"low":13460,"close":13560,"volume":250560,"rsi_14":54.08,"sma_20":14204.0,"sma_60":14102.33,"sma_120":18109.42},{"date":"2026-09-29","open":13570,"high":13580,"low":13150,"close":13440,"volume":156652,"rsi_14":47.75,"sma_20":14173.0,"sma_60":14033.33,"sma_120":18033.08},{"date":"2026-09-30","open":13420,"high":13940,"low":13410,"close":13590,"volume":195059,"rsi_14":44.49,"sma_20":14190.0,"sma_60":13993.0,"sma_120":17951.33},{"date":"2026-10-01","open":13880,"high":14090,"low":13230,"close":13430,"volume":406910,"rsi_14":30.61,"sma_20":14212.5,"sma_60":13948.33,"sma_120":17872.0},{"date":"2026-10-02","open":13500,"high":13720,"low":13260,"close":13690,"volume":264031,"rsi_14":35.69,"sma_20":14261.0,"sma_60":13913.17,"sma_120":17801.92},{"date":"2026-10-06","open":13620,"high":14000,"low":13250,"close":13450,"volume":282282,"rsi_14":32.29,"sma_20":14298.0,"sma_60":13890.67,"sma_120":17711.08},{"date":"2026-10-07","open":13600,"high":13770,"low":12850,"close":12860,"volume":321321,"rsi_14":33.51,"sma_20":14296.0,"sma_60":13876.17,"sma_120":17624.08},{"date":"2026-10-08","open":12890,"high":12890,"low":12270,"close":12360,"volume":244894,"rsi_14":26.84,"sma_20":14225.5,"sma_60":13841.5,"sma_120":17535.42},{"date":"2026-10-12","open":12110,"high":12170,"low":11200,"close":11310,"volume":301597,"rsi_14":25.33,"sma_20":14073.5,"sma_60":13773.17,"sma_120":17436.75},{"date":"2026-10-13","open":11010,"high":11200,"low":10610,"close":11110,"volume":252913,"rsi_14":20.57,"sma_20":13846.0,"sma_60":13723.33,"sma_120":17331.83},{"date":"2026-10-14","open":11110,"high":11620,"low":10750,"close":11180,"volume":153294,"rsi_14":9.25,"sma_20":13639.5,"sma_60":13681.0,"sma_120":17223.75},{"date":"2026-10-15","open":10420,"high":10950,"low":10200,"close":10210,"volume":255406,"rsi_14":8.56,"sma_20":13376.0,"sma_60":13611.17,"sma_120":17099.67},{"date":"2026-10-16","open":10490,"high":11370,"low":10470,"close":10880,"volume":210356,"rsi_14":19.2,"sma_20":13186.0,"sma_60":13564.17,"sma_120":16977.83},{"date":"2026-10-19","open":10500,"high":11220,"low":10410,"close":11220,"volume":102155,"rsi_14":26.23,"sma_20":12997.0,"sma_60":13535.5,"sma_120":16856.75},{"date":"2026-10-20","open":10960,"high":11050,"low":10420,"close":10470,"volume":110889,"rsi_14":24.55,"sma_20":12806.0,"sma_60":13492.83,"sma_120":16724.42},{"date":"2026-10-21","open":10650,"high":10890,"low":10550,"close":10770,"volume":80051,"rsi_14":28.64,"sma_20":12614.5,"sma_60":13442.5,"sma_120":16585.42},{"date":"2026-10-22","open":10700,"high":10970,"low":10100,"close":10440,"volume":92949,"rsi_14":25.51,"sma_20":12366.0,"sma_60":13371.17,"sma_120":16432.42},{"date":"2026-10-23","open":10210,"high":10329,"low":9871,"close":10170,"volume":125878,"rsi_14":25.08,"sma_20":12131.5,"sma_60":13303.67,"sma_120":16277.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.74,"pbr":2.14,"ttm_eps":null,"close":8752.0557},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.74,"pbr":1.8,"ttm_eps":null,"close":7388.1001},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.5,"pbr":1.41,"ttm_eps":null,"close":6225.1582},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.56,"pbr":1.58,"ttm_eps":null,"close":6743.1069},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":39.79,"pbr":2.53,"ttm_eps":null,"close":10836.2598},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.99,"pbr":3.13,"ttm_eps":null,"close":14001.3535},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":30.76,"pbr":3.66,"ttm_eps":null,"close":16831.2051},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":26.41,"pbr":4.83,"ttm_eps":null,"close":22201.4941},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":21.12,"pbr":3.56,"ttm_eps":null,"close":16000.0}],"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":"우진","phase":"above-fold","symbol_resolved":true}