{"status":"ok","report":{"price_analysis":{"current":9210.0,"change_1d":-0.2,"change_7d":-4.5,"change_30d":-14.9,"high_30d":11060.0,"low_30d":9080.0,"position_in_range":7.0,"support":9278.0,"resistance":10862.0},"summary":"아세아시멘트(183190)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3338.93억. 현재가 9,280원, 전일 대비 +0.5%, 30일 -14.9%. PER 30.1배 / ROE 1.1%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.73만, 기관 순매수 9322.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 30.1배입니다. ROE 1.1%입니다. 시가총액 3338.93억. 매출 1.04조, 영업이익 615.36억.","grade":"C","comment":"PER 30.1배, ROE 1.15%","per":29.88,"pbr":0.3,"roe":1.15,"eps":308.27,"revenue":1036278564000.0,"operating_income":61536300000.0,"net_income":11253779000.0,"market_cap":331374869790,"profit_margin":1.09,"roa":0.59,"operating_margin":5.94,"gross_margin":20.26,"debt_ratio":0.9355653173553703,"total_assets":2151997622000.0,"total_equity":1111818652000.0,"total_debt":1040178970000.0,"dividend_yield":2.14,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-256.83)가 시그널선(-159.87)을 하회합니다(데드크로스). 현재가가 SMA20(9970)과 SMA60(9978) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9154~10785 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.670329670329664,"macd":-256.8324373199721,"macd_signal":-159.86884340106636,"sma_20":9969.5,"sma_60":9978.166666666666,"bb_upper":10785.134109144536,"bb_lower":9153.865890855464,"atr_14":341.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.73만, 기관 순매수 9322.00. 30일 누적: 외국인 4.54만, 기관 -9.90만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-17329.0,"institutional_flow":9322.0,"data":[{"date":"2026-10-22","foreign_net":2247.0,"institution_net":7011.0,"retail_net":-9258.0},{"date":"2026-10-21","foreign_net":-855.0,"institution_net":-6347.0,"retail_net":7202.0},{"date":"2026-10-20","foreign_net":-21094.0,"institution_net":2434.0,"retail_net":18660.0},{"date":"2026-10-19","foreign_net":1021.0,"institution_net":-2933.0,"retail_net":1912.0},{"date":"2026-10-16","foreign_net":1352.0,"institution_net":9157.0,"retail_net":-10509.0},{"date":"2026-10-15","foreign_net":4006.0,"institution_net":11654.0,"retail_net":-15660.0},{"date":"2026-10-14","foreign_net":-4402.0,"institution_net":10821.0,"retail_net":-6419.0},{"date":"2026-10-13","foreign_net":6416.0,"institution_net":7561.0,"retail_net":-13977.0},{"date":"2026-10-12","foreign_net":8500.0,"institution_net":-9959.0,"retail_net":1459.0},{"date":"2026-10-08","foreign_net":15690.0,"institution_net":-7712.0,"retail_net":-7978.0},{"date":"2026-10-07","foreign_net":3578.0,"institution_net":-11784.0,"retail_net":8206.0},{"date":"2026-10-06","foreign_net":-1419.0,"institution_net":-10834.0,"retail_net":12253.0},{"date":"2026-10-02","foreign_net":153.0,"institution_net":-3844.0,"retail_net":3691.0},{"date":"2026-10-01","foreign_net":-7531.0,"institution_net":611.0,"retail_net":6920.0},{"date":"2026-09-30","foreign_net":-5396.0,"institution_net":551.0,"retail_net":4845.0},{"date":"2026-09-29","foreign_net":1506.0,"institution_net":-3407.0,"retail_net":1901.0},{"date":"2026-09-28","foreign_net":9217.0,"institution_net":-869.0,"retail_net":-8348.0},{"date":"2026-09-23","foreign_net":-7702.0,"institution_net":-115.0,"retail_net":7817.0},{"date":"2026-09-22","foreign_net":-3469.0,"institution_net":-4470.0,"retail_net":7939.0},{"date":"2026-09-21","foreign_net":-7602.0,"institution_net":-181.0,"retail_net":7783.0},{"date":"2026-09-18","foreign_net":-8638.0,"institution_net":5178.0,"retail_net":3460.0},{"date":"2026-09-17","foreign_net":-2060.0,"institution_net":216.0,"retail_net":1844.0},{"date":"2026-09-16","foreign_net":-259.0,"institution_net":4947.0,"retail_net":-4688.0},{"date":"2026-09-15","foreign_net":-4959.0,"institution_net":1334.0,"retail_net":3625.0},{"date":"2026-09-14","foreign_net":-8876.0,"institution_net":89.0,"retail_net":8787.0},{"date":"2026-09-11","foreign_net":-3398.0,"institution_net":1120.0,"retail_net":2278.0},{"date":"2026-09-10","foreign_net":90465.0,"institution_net":-94573.0,"retail_net":4108.0},{"date":"2026-09-09","foreign_net":-11242.0,"institution_net":-2228.0,"retail_net":13470.0},{"date":"2026-09-08","foreign_net":4894.0,"institution_net":-4647.0,"retail_net":-247.0},{"date":"2026-09-07","foreign_net":-4712.0,"institution_net":2250.0,"retail_net":2462.0}],"periods":{"d1":{"foreign_net":2247.0,"institution_net":7011.0,"retail_net":-9258.0},"d3":{"foreign_net":-19702.0,"institution_net":3098.0,"retail_net":16604.0},"d7":{"foreign_net":-17725.0,"institution_net":31797.0,"retail_net":-14072.0},"d14":{"foreign_net":7662.0,"institution_net":-4164.0,"retail_net":-3498.0},"d30":{"foreign_net":45431.0,"institution_net":-98969.0,"retail_net":53538.0}}},"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 30.1x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +15.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.4,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":50.8,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.7,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.9,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.1x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.06,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.85,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":8.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 30.1x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +15.4%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.94,"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":20.26,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.09,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":29.88,"current_pbr":0.3,"per_5y_high":29.94,"per_5y_low":3.47,"per_5y_avg":12.23,"per_percentile":100.0,"pbr_5y_high":0.52,"pbr_5y_low":0.39,"pbr_5y_avg":0.45,"pbr_percentile":0.0,"per_5y_median":8.68,"pbr_5y_median":0.44,"history":[{"quarter":"2024-Q2","per":3.47,"pbr":0.44},{"quarter":"2024-Q3","per":3.95,"pbr":0.44},{"quarter":"2024-Q4","per":4.59,"pbr":0.43},{"quarter":"2025-Q1","per":5.58,"pbr":0.42},{"quarter":"2025-Q2","per":8.68,"pbr":0.52},{"quarter":"2025-Q3","per":10.01,"pbr":0.5},{"quarter":"2025-Q4","per":26.7,"pbr":0.51},{"quarter":"2026-Q1","per":17.18,"pbr":0.44},{"quarter":"2026-Q2","per":29.94,"pbr":0.39},{"quarter":"현재","per":29.88,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10170.8301,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10362.0107,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10075.3506,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9810.7266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12339.3643,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12025.7354,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9230.0,"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":"Basic Materials","industry":"BUILDING MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.47,"eps":2932.35,"close":10170.83,"source":"reported"},{"date":"2024-07","per":3.77,"eps":2932.35,"close":11069.38,"source":"reported"},{"date":"2024-08","per":3.68,"eps":2932.35,"close":10801.73,"source":"reported"},{"date":"2024-09","per":3.95,"eps":2621.22,"close":10362.01,"source":"reported"},{"date":"2024-10","per":3.92,"eps":2621.22,"close":10266.42,"source":"reported"},{"date":"2024-11","per":3.9,"eps":2621.22,"close":10232.85,"source":"reported"},{"date":"2024-12","per":4.59,"eps":2193.41,"close":10075.35,"source":"reported"},{"date":"2025-01","per":4.71,"eps":2193.41,"close":10330.18,"source":"reported"},{"date":"2025-02","per":4.53,"eps":2193.41,"close":9938.14,"source":"reported"},{"date":"2025-03","per":5.58,"eps":1757.36,"close":9810.73,"source":"reported"},{"date":"2025-04","per":6.13,"eps":1757.36,"close":10781.02,"source":"reported"},{"date":"2025-05","per":6.35,"eps":1757.36,"close":11163.25,"source":"reported"},{"date":"2025-06","per":8.68,"eps":1421.16,"close":12339.36,"source":"reported"},{"date":"2025-07","per":9.85,"eps":1421.16,"close":13995.72,"source":"reported"},{"date":"2025-08","per":9.47,"eps":1421.16,"close":13456.67,"source":"reported"},{"date":"2025-09","per":10.01,"eps":1201.34,"close":12025.74,"source":"reported"},{"date":"2025-10","per":9.99,"eps":1201.34,"close":12005.58,"source":"reported"},{"date":"2025-11","per":9.8,"eps":1201.34,"close":11769.4,"source":"reported"},{"date":"2025-12","per":26.7,"eps":450.17,"close":12020.0,"source":"reported"},{"date":"2026-01","per":27.81,"eps":450.17,"close":12520.0,"source":"reported"},{"date":"2026-02","per":28.17,"eps":450.17,"close":12680.0,"source":"reported"},{"date":"2026-03","per":17.18,"eps":604.24,"close":10380.0,"source":"reported"},{"date":"2026-04","per":19.41,"eps":604.24,"close":11730.0,"source":"reported"},{"date":"2026-05","per":16.48,"eps":604.24,"close":9960.0,"source":"reported"},{"date":"2026-06","per":29.94,"eps":308.27,"close":9230.0,"source":"reported"},{"date":"2026-07","per":28.87,"eps":308.27,"close":8900.0,"source":"reported"},{"date":"2026-08","per":37.08,"eps":308.27,"close":11430.0,"source":"reported"},{"date":"2026-09","per":33.54,"eps":308.27,"close":10340.0,"source":"reported"},{"date":"2026-10","per":29.58,"eps":308.27,"close":9120.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.04,"std":10.87,"upper_1sd":24.91,"lower_1sd":3.17,"current":29.58,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.14,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":52,"summary":"배당성향 64%로 적정","metrics":[{"name":"배당성향(Payout)","value":64.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.85,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.14,"summary":"배당수익률 2.14%","metrics":[{"name":"배당수익률","value":2.14,"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":"30.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.1%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:44.670822+00:00","sections":{"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-22"},"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":0.011471399564180005,"dividend_yield":null,"eps":349.37,"revenue":277710635000.0,"operating_income":23561341000.0,"net_income":12754116000.0,"market_cap":null,"profit_margin":0.04592591853747337,"operating_margin":0.08484133493843331,"roa":0.005926640378044061,"gross_margin":0.2026119489446272,"total_equity":1111818652000.0,"total_assets":2151997622000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.84,"pbr":0.39,"roe":0.006083620491795585,"dividend_yield":2.14,"eps":183.14,"revenue":240591502000.0,"operating_income":11412292000.0,"net_income":6685811000.0,"market_cap":426400000000.0,"profit_margin":0.02778905715464547,"operating_margin":0.047434310460391906,"roa":0.0031031911518881977,"gross_margin":0.16341068438901055,"total_equity":1098985548000.0,"total_assets":2154495380000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.01521464361701662,"dividend_yield":null,"eps":-458.91,"revenue":274166171000.0,"operating_income":7570269000.0,"net_income":-16753276000.0,"market_cap":null,"profit_margin":-0.061106284334400976,"operating_margin":0.027611973324017425,"roa":-0.007692207298169188,"gross_margin":0.14791045828918112,"total_equity":1101128388000.0,"total_assets":2177954305000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00762232223977597,"dividend_yield":null,"eps":234.67,"revenue":243810256000.0,"operating_income":18992398000.0,"net_income":8567128000.0,"market_cap":null,"profit_margin":0.03513850541217593,"operating_margin":0.07789827348362244,"roa":0.003954255667914557,"gross_margin":0.1885366421993339,"total_equity":1123952482000.0,"total_assets":2166558948000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.021122181980012186,"dividend_yield":null,"eps":645.34,"revenue":284358119000.0,"operating_income":40564681000.0,"net_income":23559189000.0,"market_cap":null,"profit_margin":0.08285041792669898,"operating_margin":0.1426535002505063,"roa":0.010793432971260536,"gross_margin":0.24396394674421096,"total_equity":1115376670000.0,"total_assets":2182733618000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0009689880510872979,"dividend_yield":null,"eps":29.07,"revenue":220455197000.0,"operating_income":10007123000.0,"net_income":1061098000.0,"market_cap":null,"profit_margin":0.004813213815957353,"operating_margin":0.0453930011003551,"roa":0.0004933798821956341,"gross_margin":0.16328204319900883,"total_equity":1095057879000.0,"total_assets":2150671396000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009643109560539122,"dividend_yield":null,"eps":292.26,"revenue":295040286914.0,"operating_income":22841643292.0,"net_income":10669346734.0,"market_cap":null,"profit_margin":0.03616233852534844,"operating_margin":0.07741872654380251,"roa":0.004859857496782822,"gross_margin":0.18915765939201232,"total_equity":1106421810000.0,"total_assets":2195403207000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015033352533861998,"dividend_yield":null,"eps":454.49,"revenue":245985900272.0,"operating_income":28406530794.0,"net_income":16591805328.0,"market_cap":null,"profit_margin":0.06745022909708864,"operating_margin":0.11548032128097323,"roa":0.007585090803412835,"gross_margin":0.2324693511325988,"total_equity":1103666350578.0,"total_assets":2187423428146.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03288476870104749,"dividend_yield":null,"eps":981.54,"revenue":306503109264.0,"operating_income":56872777584.0,"net_income":35832346783.0,"market_cap":null,"profit_margin":0.11690696015790353,"operating_margin":0.18555367258938255,"roa":0.016551005988592358,"gross_margin":0.2831391582466828,"total_equity":1089633535475.0,"total_assets":2164964885379.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.016113426206415,"dividend_yield":null,"eps":465.12,"revenue":262809150550.0,"operating_income":32628220330.0,"net_income":16979883155.0,"market_cap":null,"profit_margin":0.0646091778747618,"operating_margin":0.12415176664022744,"roa":0.008068097724842677,"gross_margin":0.22846811381697532,"total_equity":1053772359614.0,"total_assets":2104570833682.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025056435711309326,"dividend_yield":null,"eps":720.07,"revenue":314063498115.0,"operating_income":40252226085.0,"net_income":26287295365.0,"market_cap":null,"profit_margin":0.08370057495626071,"operating_margin":0.12816588469081155,"roa":0.012397399159644232,"gross_margin":0.22874665997222682,"total_equity":1049123493376.0,"total_assets":2120387915763.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.027164102449843464,"dividend_yield":null,"eps":765.62,"revenue":288432186346.0,"operating_income":43762602628.0,"net_income":27949939032.0,"market_cap":null,"profit_margin":0.09690298224370691,"operating_margin":0.1517257944836395,"roa":0.013472817301908302,"gross_margin":0.259443932807944,"total_equity":1028929230539.0,"total_assets":2074543015442.0}],"current_price":9210.0,"change_pct":-0.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7118.0},{"date":"2016-10-25","close":7197.0},{"date":"2016-10-26","close":7167.0},{"date":"2016-10-27","close":7246.0},{"date":"2016-10-28","close":7275.0},{"date":"2016-10-31","close":7236.0},{"date":"2016-11-01","close":7128.0},{"date":"2016-11-02","close":7020.0},{"date":"2016-11-03","close":7079.0},{"date":"2016-11-04","close":7098.0},{"date":"2016-11-07","close":7088.0},{"date":"2016-11-08","close":7167.0},{"date":"2016-11-09","close":7049.0},{"date":"2016-11-10","close":7197.0},{"date":"2016-11-11","close":7265.0},{"date":"2016-11-14","close":7373.0},{"date":"2016-11-15","close":7393.0},{"date":"2016-11-16","close":7373.0},{"date":"2016-11-17","close":7364.0},{"date":"2016-11-18","close":7393.0},{"date":"2016-11-21","close":7138.0},{"date":"2016-11-22","close":7108.0},{"date":"2016-11-23","close":7128.0},{"date":"2016-11-24","close":7079.0},{"date":"2016-11-25","close":7108.0},{"date":"2016-11-28","close":7108.0},{"date":"2016-11-29","close":7128.0},{"date":"2016-11-30","close":7157.0},{"date":"2016-12-01","close":7069.0},{"date":"2016-12-02","close":6970.0},{"date":"2016-12-05","close":7039.0},{"date":"2016-12-06","close":7010.0},{"date":"2016-12-07","close":6961.0},{"date":"2016-12-08","close":7039.0},{"date":"2016-12-09","close":6961.0},{"date":"2016-12-12","close":7059.0},{"date":"2016-12-13","close":7049.0},{"date":"2016-12-14","close":7020.0},{"date":"2016-12-15","close":7049.0},{"date":"2016-12-16","close":7049.0},{"date":"2016-12-19","close":7118.0},{"date":"2016-12-20","close":7108.0},{"date":"2016-12-21","close":7049.0},{"date":"2016-12-22","close":7020.0},{"date":"2016-12-23","close":7088.0},{"date":"2016-12-26","close":7059.0},{"date":"2016-12-27","close":7118.0},{"date":"2016-12-28","close":7167.0},{"date":"2016-12-29","close":7147.0},{"date":"2017-01-02","close":7255.0},{"date":"2017-01-03","close":7187.0},{"date":"2017-01-04","close":7216.0},{"date":"2017-01-05","close":7354.0},{"date":"2017-01-06","close":7334.0},{"date":"2017-01-09","close":7324.0},{"date":"2017-01-10","close":7344.0},{"date":"2017-01-11","close":7295.0},{"date":"2017-01-12","close":7383.0},{"date":"2017-01-13","close":7482.0},{"date":"2017-01-16","close":7432.0},{"date":"2017-01-17","close":7383.0},{"date":"2017-01-18","close":7295.0},{"date":"2017-01-19","close":7285.0},{"date":"2017-01-20","close":7157.0},{"date":"2017-01-23","close":7187.0},{"date":"2017-01-24","close":7265.0},{"date":"2017-01-25","close":7255.0},{"date":"2017-01-26","close":7216.0},{"date":"2017-01-31","close":7216.0},{"date":"2017-02-01","close":7157.0},{"date":"2017-02-02","close":7039.0},{"date":"2017-02-03","close":6970.0},{"date":"2017-02-06","close":6931.0},{"date":"2017-02-07","close":6921.0},{"date":"2017-02-08","close":7098.0},{"date":"2017-02-09","close":7206.0},{"date":"2017-02-10","close":7088.0},{"date":"2017-02-13","close":7255.0},{"date":"2017-02-14","close":7305.0},{"date":"2017-02-15","close":7354.0},{"date":"2017-02-16","close":7383.0},{"date":"2017-02-17","close":7521.0},{"date":"2017-02-20","close":7747.0},{"date":"2017-02-21","close":7747.0},{"date":"2017-02-22","close":7708.0},{"date":"2017-02-23","close":7550.0},{"date":"2017-02-24","close":7531.0},{"date":"2017-02-27","close":7629.0},{"date":"2017-02-28","close":7580.0},{"date":"2017-03-02","close":7373.0},{"date":"2017-03-03","close":7482.0},{"date":"2017-03-06","close":7255.0},{"date":"2017-03-07","close":7324.0},{"date":"2017-03-08","close":7364.0},{"date":"2017-03-09","close":7403.0},{"date":"2017-03-10","close":7393.0},{"date":"2017-03-13","close":7423.0},{"date":"2017-03-14","close":7442.0},{"date":"2017-03-15","close":7442.0},{"date":"2017-03-16","close":7413.0},{"date":"2017-03-17","close":7511.0},{"date":"2017-03-20","close":7521.0},{"date":"2017-03-21","close":7491.0},{"date":"2017-03-22","close":7531.0},{"date":"2017-03-23","close":7718.0},{"date":"2017-03-24","close":7708.0},{"date":"2017-03-27","close":7767.0},{"date":"2017-03-28","close":7826.0},{"date":"2017-03-29","close":7895.0},{"date":"2017-03-30","close":7826.0},{"date":"2017-03-31","close":7786.0},{"date":"2017-04-03","close":7668.0},{"date":"2017-04-04","close":7649.0},{"date":"2017-04-05","close":7668.0},{"date":"2017-04-06","close":7649.0},{"date":"2017-04-07","close":7570.0},{"date":"2017-04-10","close":7511.0},{"date":"2017-04-11","close":7550.0},{"date":"2017-04-12","close":7491.0},{"date":"2017-04-13","close":7718.0},{"date":"2017-04-14","close":7767.0},{"date":"2017-04-17","close":7816.0},{"date":"2017-04-18","close":7885.0},{"date":"2017-04-19","close":8012.0},{"date":"2017-04-20","close":8180.0},{"date":"2017-04-21","close":8278.0},{"date":"2017-04-24","close":8199.0},{"date":"2017-04-25","close":8180.0},{"date":"2017-04-26","close":8111.0},{"date":"2017-04-27","close":8130.0},{"date":"2017-04-28","close":7973.0},{"date":"2017-05-02","close":8042.0},{"date":"2017-05-04","close":8160.0},{"date":"2017-05-08","close":8199.0},{"date":"2017-05-10","close":8032.0},{"date":"2017-05-11","close":8278.0},{"date":"2017-05-12","close":8189.0},{"date":"2017-05-15","close":8189.0},{"date":"2017-05-16","close":8229.0},{"date":"2017-05-17","close":8121.0},{"date":"2017-05-18","close":8121.0},{"date":"2017-05-19","close":8180.0},{"date":"2017-05-22","close":8268.0},{"date":"2017-05-23","close":8219.0},{"date":"2017-05-24","close":8357.0},{"date":"2017-05-25","close":8553.0},{"date":"2017-05-26","close":8602.0},{"date":"2017-05-29","close":8524.0},{"date":"2017-05-30","close":8553.0},{"date":"2017-05-31","close":8337.0},{"date":"2017-06-01","close":8465.0},{"date":"2017-06-02","close":8642.0},{"date":"2017-06-05","close":8475.0},{"date":"2017-06-07","close":8583.0},{"date":"2017-06-08","close":8652.0},{"date":"2017-06-09","close":8612.0},{"date":"2017-06-12","close":8652.0},{"date":"2017-06-13","close":8711.0},{"date":"2017-06-14","close":8622.0},{"date":"2017-06-15","close":8416.0},{"date":"2017-06-16","close":8504.0},{"date":"2017-06-19","close":8573.0},{"date":"2017-06-20","close":8416.0},{"date":"2017-06-21","close":8288.0},{"date":"2017-06-22","close":8219.0},{"date":"2017-06-23","close":8386.0},{"date":"2017-06-26","close":8258.0},{"date":"2017-06-27","close":8406.0},{"date":"2017-06-28","close":8317.0},{"date":"2017-06-29","close":8425.0},{"date":"2017-06-30","close":8248.0},{"date":"2017-07-03","close":8307.0},{"date":"2017-07-04","close":8327.0},{"date":"2017-07-05","close":8268.0},{"date":"2017-07-06","close":8366.0},{"date":"2017-07-07","close":8406.0},{"date":"2017-07-10","close":8327.0},{"date":"2017-07-11","close":8288.0},{"date":"2017-07-12","close":8327.0},{"date":"2017-07-13","close":8248.0},{"date":"2017-07-14","close":8219.0},{"date":"2017-07-17","close":8258.0},{"date":"2017-07-18","close":8317.0},{"date":"2017-07-19","close":8406.0},{"date":"2017-07-20","close":8583.0},{"date":"2017-07-21","close":8632.0},{"date":"2017-07-24","close":8573.0},{"date":"2017-07-25","close":8563.0},{"date":"2017-07-26","close":8475.0},{"date":"2017-07-27","close":8553.0},{"date":"2017-07-28","close":8435.0},{"date":"2017-07-31","close":8543.0},{"date":"2017-08-01","close":8425.0},{"date":"2017-08-02","close":8386.0},{"date":"2017-08-03","close":8327.0},{"date":"2017-08-04","close":8386.0},{"date":"2017-08-07","close":8357.0},{"date":"2017-08-08","close":8366.0},{"date":"2017-08-09","close":8278.0},{"date":"2017-08-10","close":8278.0},{"date":"2017-08-11","close":8298.0},{"date":"2017-08-14","close":8219.0},{"date":"2017-08-16","close":8278.0},{"date":"2017-08-17","close":8268.0},{"date":"2017-08-18","close":8278.0},{"date":"2017-08-21","close":8199.0},{"date":"2017-08-22","close":8209.0},{"date":"2017-08-23","close":8180.0},{"date":"2017-08-24","close":8298.0},{"date":"2017-08-25","close":8514.0},{"date":"2017-08-28","close":8514.0},{"date":"2017-08-29","close":8524.0},{"date":"2017-08-30","close":8366.0},{"date":"2017-08-31","close":8416.0},{"date":"2017-09-01","close":8455.0},{"date":"2017-09-04","close":8288.0},{"date":"2017-09-05","close":8475.0},{"date":"2017-09-06","close":8504.0},{"date":"2017-09-07","close":8553.0},{"date":"2017-09-08","close":8455.0},{"date":"2017-09-11","close":8357.0},{"date":"2017-09-12","close":8307.0},{"date":"2017-09-13","close":8563.0},{"date":"2017-09-14","close":8652.0},{"date":"2017-09-15","close":8652.0},{"date":"2017-09-18","close":8642.0},{"date":"2017-09-19","close":8573.0},{"date":"2017-09-20","close":8534.0},{"date":"2017-09-21","close":8435.0},{"date":"2017-09-22","close":8268.0},{"date":"2017-09-25","close":8101.0},{"date":"2017-09-26","close":8180.0},{"date":"2017-09-27","close":8278.0},{"date":"2017-09-28","close":8278.0},{"date":"2017-09-29","close":8278.0},{"date":"2017-10-10","close":8219.0},{"date":"2017-10-11","close":8268.0},{"date":"2017-10-12","close":8327.0},{"date":"2017-10-13","close":8553.0},{"date":"2017-10-16","close":8593.0},{"date":"2017-10-17","close":8622.0},{"date":"2017-10-18","close":8543.0},{"date":"2017-10-19","close":8632.0},{"date":"2017-10-20","close":8602.0},{"date":"2017-10-23","close":8386.0},{"date":"2017-10-24","close":8494.0},{"date":"2017-10-25","close":8337.0},{"date":"2017-10-26","close":8278.0},{"date":"2017-10-27","close":8258.0},{"date":"2017-10-30","close":8258.0},{"date":"2017-10-31","close":8484.0},{"date":"2017-11-01","close":8307.0},{"date":"2017-11-02","close":8199.0},{"date":"2017-11-03","close":8524.0},{"date":"2017-11-06","close":8435.0},{"date":"2017-11-07","close":8504.0},{"date":"2017-11-08","close":8740.0},{"date":"2017-11-09","close":8946.0},{"date":"2017-11-10","close":11601.0},{"date":"2017-11-13","close":11552.0},{"date":"2017-11-14","close":11109.0},{"date":"2017-11-15","close":10519.0},{"date":"2017-11-16","close":10569.0},{"date":"2017-11-17","close":11306.0},{"date":"2017-11-20","close":11355.0},{"date":"2017-11-21","close":11404.0},{"date":"2017-11-22","close":12043.0},{"date":"2017-11-23","close":12535.0},{"date":"2017-11-24","close":12830.0},{"date":"2017-11-27","close":12682.0},{"date":"2017-11-28","close":12240.0},{"date":"2017-11-29","close":12486.0},{"date":"2017-11-30","close":12338.0},{"date":"2017-12-01","close":12682.0},{"date":"2017-12-04","close":12781.0},{"date":"2017-12-05","close":12781.0},{"date":"2017-12-06","close":12781.0},{"date":"2017-12-07","close":12879.0},{"date":"2017-12-08","close":12092.0},{"date":"2017-12-11","close":12289.0},{"date":"2017-12-12","close":12240.0},{"date":"2017-12-13","close":12437.0},{"date":"2017-12-14","close":12338.0},{"date":"2017-12-15","close":12289.0},{"date":"2017-12-18","close":11847.0},{"date":"2017-12-19","close":11601.0},{"date":"2017-12-20","close":11453.0},{"date":"2017-12-21","close":11060.0},{"date":"2017-12-22","close":11355.0},{"date":"2017-12-26","close":11650.0},{"date":"2017-12-27","close":11150.0},{"date":"2017-12-28","close":11000.0},{"date":"2018-01-02","close":9555.5742},{"date":"2018-01-03","close":9682.9814},{"date":"2018-01-04","close":9895.3271},{"date":"2018-01-05","close":10065.2041},{"date":"2018-01-08","close":9852.8574},{"date":"2018-01-09","close":10192.6113},{"date":"2018-01-10","close":10702.2422},{"date":"2018-01-11","close":10617.3027},{"date":"2018-01-12","close":10447.4258},{"date":"2018-01-15","close":10447.4258},{"date":"2018-01-16","close":10320.0195},{"date":"2018-01-17","close":10192.6113},{"date":"2018-01-18","close":10192.6113},{"date":"2018-01-19","close":10362.4883},{"date":"2018-01-22","close":10404.9561},{"date":"2018-01-23","close":10362.4883},{"date":"2018-01-24","close":10404.9561},{"date":"2018-01-25","close":10107.6729},{"date":"2018-01-26","close":10787.1807},{"date":"2018-01-29","close":10914.5889},{"date":"2018-01-30","close":11041.9971},{"date":"2018-01-31","close":10999.5283},{"date":"2018-02-01","close":10914.5889},{"date":"2018-02-02","close":10702.2422},{"date":"2018-02-05","close":10447.4258},{"date":"2018-02-06","close":10447.4258},{"date":"2018-02-07","close":9980.2656},{"date":"2018-02-08","close":9810.3877},{"date":"2018-02-09","close":9598.0439},{"date":"2018-02-12","close":9598.0439},{"date":"2018-02-13","close":9470.6348},{"date":"2018-02-14","close":9640.5107},{"date":"2018-02-19","close":9810.3877},{"date":"2018-02-20","close":9895.3271},{"date":"2018-02-21","close":9810.3877},{"date":"2018-02-22","close":9640.5107},{"date":"2018-02-23","close":9470.6348},{"date":"2018-02-26","close":9428.166},{"date":"2018-02-27","close":9598.0439},{"date":"2018-02-28","close":9215.8203},{"date":"2018-03-02","close":9130.8818},{"date":"2018-03-05","close":9215.8203},{"date":"2018-03-06","close":9173.3496},{"date":"2018-03-07","close":9003.4727},{"date":"2018-03-08","close":9003.4727},{"date":"2018-03-09","close":9130.8818},{"date":"2018-03-12","close":9215.8203},{"date":"2018-03-13","close":8833.5967},{"date":"2018-03-14","close":8663.7207},{"date":"2018-03-15","close":8791.1289},{"date":"2018-03-16","close":8536.3135},{"date":"2018-03-19","close":8621.251},{"date":"2018-03-20","close":8536.3135},{"date":"2018-03-21","close":8340.9531},{"date":"2018-03-22","close":8340.9531},{"date":"2018-03-23","close":8213.5459},{"date":"2018-03-26","close":8052.1626},{"date":"2018-03-27","close":7967.2246},{"date":"2018-03-28","close":7950.2368},{"date":"2018-03-29","close":8111.6201},{"date":"2018-03-30","close":8476.8545},{"date":"2018-04-02","close":8578.7822},{"date":"2018-04-03","close":8425.8916},{"date":"2018-04-04","close":8408.9043},{"date":"2018-04-05","close":8383.4229},{"date":"2018-04-06","close":8391.917},{"date":"2018-04-09","close":8128.6079},{"date":"2018-04-10","close":8289.9912},{"date":"2018-04-11","close":8162.582},{"date":"2018-04-12","close":8281.4971},{"date":"2018-04-13","close":8281.4971},{"date":"2018-04-16","close":8289.9912},{"date":"2018-04-17","close":8366.4355},{"date":"2018-04-18","close":9428.166},{"date":"2018-04-19","close":10617.3027},{"date":"2018-04-20","close":10872.1211},{"date":"2018-04-23","close":11041.9971},{"date":"2018-04-24","close":10872.1211},{"date":"2018-04-25","close":10787.1807},{"date":"2018-04-26","close":10659.7734},{"date":"2018-04-27","close":10702.2422},{"date":"2018-04-30","close":12570.8867},{"date":"2018-05-02","close":12868.1729},{"date":"2018-05-03","close":12103.7256},{"date":"2018-05-04","close":13335.333},{"date":"2018-05-08","close":13292.8643},{"date":"2018-05-09","close":12825.7031},{"date":"2018-05-10","close":13505.21},{"date":"2018-05-11","close":13335.333},{"date":"2018-05-14","close":14864.2256},{"date":"2018-05-15","close":15246.4492},{"date":"2018-05-16","close":14482.0029},{"date":"2018-05-17","close":16817.8086},{"date":"2018-05-18","close":16732.8711},{"date":"2018-05-21","close":15925.957},{"date":"2018-05-23","close":14949.1641},{"date":"2018-05-24","close":14482.0029},{"date":"2018-05-25","close":13760.0264},{"date":"2018-05-28","close":17667.1934},{"date":"2018-05-29","close":16308.1777},{"date":"2018-05-30","close":16265.7109},{"date":"2018-05-31","close":15968.4258},{"date":"2018-06-01","close":15628.6729},{"date":"2018-06-04","close":15203.9805},{"date":"2018-06-05","close":14991.6328},{"date":"2018-06-07","close":14099.7783},{"date":"2018-06-08","close":13929.9014},{"date":"2018-06-11","close":14651.8799},{"date":"2018-06-12","close":13717.5586},{"date":"2018-06-14","close":12783.2344},{"date":"2018-06-15","close":12868.1729},{"date":"2018-06-18","close":12570.8867},{"date":"2018-06-19","close":12316.0742},{"date":"2018-06-20","close":12485.9492},{"date":"2018-06-21","close":12061.2568},{"date":"2018-06-22","close":11976.3193},{"date":"2018-06-25","close":12061.2568},{"date":"2018-06-26","close":11339.2822},{"date":"2018-06-27","close":11509.1582},{"date":"2018-06-28","close":11424.2188},{"date":"2018-06-29","close":12188.666},{"date":"2018-07-02","close":11041.9971},{"date":"2018-07-03","close":11169.4033},{"date":"2018-07-04","close":11848.9111},{"date":"2018-07-05","close":11381.75},{"date":"2018-07-06","close":11636.5664},{"date":"2018-07-09","close":10829.6504},{"date":"2018-07-10","close":10957.0576},{"date":"2018-07-11","close":11466.6895},{"date":"2018-07-12","close":11424.2188},{"date":"2018-07-13","close":12061.2568},{"date":"2018-07-16","close":11721.5029},{"date":"2018-07-17","close":11466.6895},{"date":"2018-07-18","close":10872.1211},{"date":"2018-07-19","close":10659.7734},{"date":"2018-07-20","close":9937.7979},{"date":"2018-07-23","close":9682.9814},{"date":"2018-07-24","close":10574.834},{"date":"2018-07-25","close":11041.9971},{"date":"2018-07-26","close":11551.626},{"date":"2018-07-27","close":11594.0938},{"date":"2018-07-30","close":11636.5664},{"date":"2018-07-31","close":11466.6895},{"date":"2018-08-01","close":11551.626},{"date":"2018-08-02","close":11636.5664},{"date":"2018-08-03","close":11933.8486},{"date":"2018-08-06","close":11424.2188},{"date":"2018-08-07","close":11679.0352},{"date":"2018-08-08","close":11594.0938},{"date":"2018-08-09","close":11211.874},{"date":"2018-08-10","close":12273.6045},{"date":"2018-08-13","close":11551.626},{"date":"2018-08-14","close":11721.5029},{"date":"2018-08-16","close":11466.6895},{"date":"2018-08-17","close":11296.8105},{"date":"2018-08-20","close":10957.0576},{"date":"2018-08-21","close":10957.0576},{"date":"2018-08-22","close":10999.5283},{"date":"2018-08-23","close":11381.75},{"date":"2018-08-24","close":11211.874},{"date":"2018-08-27","close":10617.3027},{"date":"2018-08-28","close":10744.7109},{"date":"2018-08-29","close":10447.4258},{"date":"2018-08-30","close":10362.4883},{"date":"2018-08-31","close":10574.834},{"date":"2018-09-03","close":10489.8965},{"date":"2018-09-04","close":10532.3662},{"date":"2018-09-05","close":10489.8965},{"date":"2018-09-06","close":10489.8965},{"date":"2018-09-07","close":10659.7734},{"date":"2018-09-10","close":11933.8486},{"date":"2018-09-11","close":12655.8252},{"date":"2018-09-12","close":12740.7646},{"date":"2018-09-13","close":12613.3574},{"date":"2018-09-14","close":12613.3574},{"date":"2018-09-17","close":12316.0742},{"date":"2018-09-18","close":11806.4414},{"date":"2018-09-19","close":11339.2822},{"date":"2018-09-20","close":11466.6895},{"date":"2018-09-21","close":11806.4414},{"date":"2018-09-27","close":12231.1348},{"date":"2018-09-28","close":12231.1348},{"date":"2018-10-01","close":11806.4414},{"date":"2018-10-02","close":11763.9717},{"date":"2018-10-04","close":11763.9717},{"date":"2018-10-05","close":11509.1582},{"date":"2018-10-08","close":11509.1582},{"date":"2018-10-10","close":10404.9561},{"date":"2018-10-11","close":9767.9199},{"date":"2018-10-12","close":9937.7979},{"date":"2018-10-15","close":9640.5107},{"date":"2018-10-16","close":10362.4883},{"date":"2018-10-17","close":9980.2656},{"date":"2018-10-18","close":9937.7979},{"date":"2018-10-19","close":10277.5498},{"date":"2018-10-22","close":9937.7979},{"date":"2018-10-23","close":9725.4492},{"date":"2018-10-24","close":9258.2891},{"date":"2018-10-25","close":8961.0039},{"date":"2018-10-26","close":8791.1289},{"date":"2018-10-29","close":8536.3135},{"date":"2018-10-30","close":9088.4121},{"date":"2018-10-31","close":9428.166},{"date":"2018-11-01","close":9513.1045},{"date":"2018-11-02","close":10107.6729},{"date":"2018-11-05","close":9810.3877},{"date":"2018-11-06","close":9470.6348},{"date":"2018-11-07","close":9003.4727},{"date":"2018-11-08","close":9258.2891},{"date":"2018-11-09","close":8961.0039},{"date":"2018-11-12","close":8748.6582},{"date":"2018-11-13","close":8536.3135},{"date":"2018-11-14","close":8536.3135},{"date":"2018-11-15","close":8706.1895},{"date":"2018-11-16","close":8876.0664},{"date":"2018-11-19","close":9300.7568},{"date":"2018-11-20","close":8918.5342},{"date":"2018-11-21","close":9088.4121},{"date":"2018-11-22","close":9045.9434},{"date":"2018-11-23","close":9045.9434},{"date":"2018-11-26","close":9045.9434},{"date":"2018-11-27","close":9003.4727},{"date":"2018-11-28","close":8748.6582},{"date":"2018-11-29","close":8791.1289},{"date":"2018-11-30","close":8791.1289},{"date":"2018-12-03","close":9513.1045},{"date":"2018-12-04","close":9513.1045},{"date":"2018-12-05","close":9385.6963},{"date":"2018-12-06","close":9173.3496},{"date":"2018-12-07","close":9767.9199},{"date":"2018-12-10","close":9385.6963},{"date":"2018-12-11","close":9343.2275},{"date":"2018-12-12","close":9173.3496},{"date":"2018-12-13","close":9640.5107},{"date":"2018-12-14","close":9640.5107},{"date":"2018-12-17","close":9045.9434},{"date":"2018-12-18","close":9088.4121},{"date":"2018-12-19","close":8833.5967},{"date":"2018-12-20","close":8876.0664},{"date":"2018-12-21","close":8918.5342},{"date":"2018-12-24","close":8876.0664},{"date":"2018-12-26","close":8493.8428},{"date":"2018-12-27","close":8709.4238},{"date":"2018-12-28","close":8925.0039},{"date":"2019-01-02","close":9011.2344},{"date":"2019-01-03","close":8795.6543},{"date":"2019-01-04","close":8752.5391},{"date":"2019-01-07","close":8881.8867},{"date":"2019-01-08","close":9183.6992},{"date":"2019-01-09","close":9097.4668},{"date":"2019-01-10","close":9226.8145},{"date":"2019-01-11","close":9571.7422},{"date":"2019-01-14","close":10089.1348},{"date":"2019-01-15","close":10089.1348},{"date":"2019-01-16","close":10304.7119},{"date":"2019-01-17","close":9744.2061},{"date":"2019-01-18","close":9959.7852},{"date":"2019-01-21","close":10002.9014},{"date":"2019-01-22","close":9916.6699},{"date":"2019-01-23","close":10046.0176},{"date":"2019-01-24","close":10218.4805},{"date":"2019-01-25","close":10175.3652},{"date":"2019-01-28","close":10304.7119},{"date":"2019-01-29","close":10046.0176},{"date":"2019-01-30","close":11080.8008},{"date":"2019-01-31","close":10994.5684},{"date":"2019-02-01","close":11555.0762},{"date":"2019-02-07","close":12029.3506},{"date":"2019-02-08","close":11900.0029},{"date":"2019-02-11","close":11727.5391},{"date":"2019-02-12","close":11641.3076},{"date":"2019-02-13","close":11770.6533},{"date":"2019-02-14","close":11598.1914},{"date":"2019-02-15","close":11856.8867},{"date":"2019-02-18","close":11943.1191},{"date":"2019-02-19","close":11813.7715},{"date":"2019-02-20","close":11684.4238},{"date":"2019-02-21","close":11555.0762},{"date":"2019-02-22","close":11339.4951},{"date":"2019-02-25","close":11080.8008},{"date":"2019-02-26","close":11425.7275},{"date":"2019-02-27","close":11468.8438},{"date":"2019-02-28","close":10692.7568},{"date":"2019-03-04","close":10175.3652},{"date":"2019-03-05","close":10347.8281},{"date":"2019-03-06","close":10218.4805},{"date":"2019-03-07","close":9744.2061},{"date":"2019-03-08","close":9485.5098},{"date":"2019-03-11","close":9269.9307},{"date":"2019-03-12","close":9701.0898},{"date":"2019-03-13","close":10002.9014},{"date":"2019-03-14","close":10261.5977},{"date":"2019-03-15","close":10132.25},{"date":"2019-03-18","close":10218.4805},{"date":"2019-03-19","close":10046.0176},{"date":"2019-03-20","close":9571.7422},{"date":"2019-03-21","close":9485.5098},{"date":"2019-03-22","close":9356.1631},{"date":"2019-03-25","close":9399.2783},{"date":"2019-03-26","close":9614.8574},{"date":"2019-03-27","close":9701.0898},{"date":"2019-03-28","close":9701.0898},{"date":"2019-03-29","close":10175.3652},{"date":"2019-04-01","close":10304.7119},{"date":"2019-04-02","close":10347.8281},{"date":"2019-04-03","close":10347.8281},{"date":"2019-04-04","close":10261.5977},{"date":"2019-04-05","close":10089.1348},{"date":"2019-04-08","close":9959.7852},{"date":"2019-04-09","close":9916.6699},{"date":"2019-04-10","close":9916.6699},{"date":"2019-04-11","close":9916.6699},{"date":"2019-04-12","close":9744.2061},{"date":"2019-04-15","close":9614.8574},{"date":"2019-04-16","close":9657.9736},{"date":"2019-04-17","close":9528.625},{"date":"2019-04-18","close":9313.0459},{"date":"2019-04-19","close":9528.625},{"date":"2019-04-22","close":9399.2783},{"date":"2019-04-23","close":9226.8145},{"date":"2019-04-24","close":9183.6992},{"date":"2019-04-25","close":8881.8867},{"date":"2019-04-26","close":8881.8867},{"date":"2019-04-29","close":8838.7715},{"date":"2019-04-30","close":8752.5391},{"date":"2019-05-02","close":8752.5391},{"date":"2019-05-03","close":8795.6543},{"date":"2019-05-07","close":8709.4238},{"date":"2019-05-08","close":8881.8867},{"date":"2019-05-09","close":8623.1914},{"date":"2019-05-10","close":8424.8574},{"date":"2019-05-13","close":8148.9165},{"date":"2019-05-14","close":8183.4087},{"date":"2019-05-15","close":8381.7412},{"date":"2019-05-16","close":8286.8857},{"date":"2019-05-17","close":8131.6685},{"date":"2019-05-20","close":8019.5669},{"date":"2019-05-21","close":8028.1895},{"date":"2019-05-22","close":7993.6973},{"date":"2019-05-23","close":7890.2192},{"date":"2019-05-24","close":7803.9893},{"date":"2019-05-27","close":7640.147},{"date":"2019-05-28","close":8183.4087},{"date":"2019-05-29","close":7881.5957},{"date":"2019-05-30","close":7786.7417},{"date":"2019-05-31","close":7795.3657},{"date":"2019-06-03","close":7717.7568},{"date":"2019-06-04","close":7847.1045},{"date":"2019-06-05","close":7717.7568},{"date":"2019-06-07","close":7717.7568},{"date":"2019-06-10","close":7795.3657},{"date":"2019-06-11","close":8183.4087},{"date":"2019-06-12","close":8424.8574},{"date":"2019-06-13","close":8485.2197},{"date":"2019-06-14","close":8330.0039},{"date":"2019-06-17","close":8295.5107},{"date":"2019-06-18","close":8183.4087},{"date":"2019-06-19","close":8519.7129},{"date":"2019-06-20","close":8562.8291},{"date":"2019-06-21","close":8545.583},{"date":"2019-06-24","close":8614.5674},{"date":"2019-06-25","close":8321.3799},{"date":"2019-06-26","close":8493.8438},{"date":"2019-06-27","close":8433.4805},{"date":"2019-06-28","close":8243.7705},{"date":"2019-07-01","close":8562.8291},{"date":"2019-07-02","close":8623.1914},{"date":"2019-07-03","close":8536.959},{"date":"2019-07-04","close":8416.2354},{"date":"2019-07-05","close":8580.0752},{"date":"2019-07-08","close":8148.9165},{"date":"2019-07-09","close":7976.4517},{"date":"2019-07-10","close":8019.5669},{"date":"2019-07-11","close":8217.9014},{"date":"2019-07-12","close":8028.1895},{"date":"2019-07-15","close":8010.9448},{"date":"2019-07-16","close":7959.2041},{"date":"2019-07-17","close":7916.0884},{"date":"2019-07-18","close":7881.5957},{"date":"2019-07-19","close":7864.3511},{"date":"2019-07-22","close":7735.0024},{"date":"2019-07-23","close":7683.2632},{"date":"2019-07-24","close":7666.0186},{"date":"2019-07-25","close":7467.6831},{"date":"2019-07-26","close":7165.8711},{"date":"2019-07-29","close":6967.5376},{"date":"2019-07-30","close":7105.5098},{"date":"2019-07-31","close":7010.6543},{"date":"2019-08-01","close":7036.5239},{"date":"2019-08-02","close":7071.0166},{"date":"2019-08-05","close":6717.4663},{"date":"2019-08-06","close":6381.1606},{"date":"2019-08-07","close":6562.248},{"date":"2019-08-08","close":6924.4224},{"date":"2019-08-09","close":6967.5376},{"date":"2019-08-12","close":7148.625},{"date":"2019-08-13","close":6915.7998},{"date":"2019-08-14","close":6924.4224},{"date":"2019-08-16","close":6993.4082},{"date":"2019-08-19","close":7441.813},{"date":"2019-08-20","close":7424.5669},{"date":"2019-08-21","close":7786.7417},{"date":"2019-08-22","close":7622.9014},{"date":"2019-08-23","close":7372.8271},{"date":"2019-08-26","close":7338.335},{"date":"2019-08-27","close":7346.958},{"date":"2019-08-28","close":7338.335},{"date":"2019-08-29","close":7398.6978},{"date":"2019-08-30","close":7476.3062},{"date":"2019-09-02","close":7346.958},{"date":"2019-09-03","close":7355.582},{"date":"2019-09-04","close":7433.1909},{"date":"2019-09-05","close":7493.5532},{"date":"2019-09-06","close":7476.3062},{"date":"2019-09-09","close":7441.813},{"date":"2019-09-10","close":7872.9727},{"date":"2019-09-11","close":7941.9585},{"date":"2019-09-16","close":8364.4961},{"date":"2019-09-17","close":8192.0312},{"date":"2019-09-18","close":8269.6406},{"date":"2019-09-19","close":8217.9014},{"date":"2019-09-20","close":8097.1763},{"date":"2019-09-23","close":8131.6685},{"date":"2019-09-24","close":8183.4087},{"date":"2019-09-25","close":7924.7129},{"date":"2019-09-26","close":8123.0454},{"date":"2019-09-27","close":7985.0737},{"date":"2019-09-30","close":8002.3203},{"date":"2019-10-01","close":8097.1763},{"date":"2019-10-02","close":8114.4224},{"date":"2019-10-04","close":8079.9302},{"date":"2019-10-07","close":7640.147},{"date":"2019-10-08","close":7657.3945},{"date":"2019-10-10","close":7467.6831},{"date":"2019-10-11","close":7467.6831},{"date":"2019-10-14","close":7717.7568},{"date":"2019-10-15","close":7709.1328},{"date":"2019-10-16","close":7640.147},{"date":"2019-10-17","close":7510.7993},{"date":"2019-10-18","close":7553.9155},{"date":"2019-10-21","close":7407.3208},{"date":"2019-10-22","close":7502.1768},{"date":"2019-10-23","close":7329.7114},{"date":"2019-10-24","close":7355.582},{"date":"2019-10-25","close":7364.2046},{"date":"2019-10-28","close":7381.4512},{"date":"2019-10-29","close":7381.4512},{"date":"2019-10-30","close":7364.2046},{"date":"2019-10-31","close":7226.2344},{"date":"2019-11-01","close":7174.4946},{"date":"2019-11-04","close":7148.625},{"date":"2019-11-05","close":7252.1045},{"date":"2019-11-06","close":7243.4805},{"date":"2019-11-07","close":7312.4658},{"date":"2019-11-08","close":7295.2192},{"date":"2019-11-11","close":7346.958},{"date":"2019-11-12","close":7321.0894},{"date":"2019-11-13","close":7260.7266},{"date":"2019-11-14","close":7260.7266},{"date":"2019-11-15","close":7131.3789},{"date":"2019-11-18","close":7088.2632},{"date":"2019-11-19","close":6872.6836},{"date":"2019-11-20","close":6889.9302},{"date":"2019-11-21","close":6691.5967},{"date":"2019-11-22","close":6751.9585},{"date":"2019-11-25","close":6700.2197},{"date":"2019-11-26","close":6726.0889},{"date":"2019-11-27","close":6803.6978},{"date":"2019-11-28","close":6648.4805},{"date":"2019-11-29","close":6553.6255},{"date":"2019-12-02","close":6536.3789},{"date":"2019-12-03","close":6579.4941},{"date":"2019-12-04","close":6570.8716},{"date":"2019-12-05","close":6527.7554},{"date":"2019-12-06","close":6510.5093},{"date":"2019-12-09","close":6536.3789},{"date":"2019-12-10","close":6510.5093},{"date":"2019-12-11","close":6519.1328},{"date":"2019-12-12","close":6527.7554},{"date":"2019-12-13","close":6682.9731},{"date":"2019-12-16","close":6613.9873},{"date":"2019-12-17","close":6648.4805},{"date":"2019-12-18","close":6639.8569},{"date":"2019-12-19","close":6596.7402},{"date":"2019-12-20","close":6527.7554},{"date":"2019-12-23","close":6570.8716},{"date":"2019-12-24","close":6562.248},{"date":"2019-12-26","close":6588.1182},{"date":"2019-12-27","close":6711.2598},{"date":"2019-12-30","close":6684.873},{"date":"2020-01-02","close":6676.0767},{"date":"2020-01-03","close":6640.8931},{"date":"2020-01-06","close":6526.5469},{"date":"2020-01-07","close":6526.5469},{"date":"2020-01-08","close":6306.6494},{"date":"2020-01-09","close":6297.8535},{"date":"2020-01-10","close":6350.6289},{"date":"2020-01-13","close":6482.5669},{"date":"2020-01-14","close":6394.6074},{"date":"2020-01-15","close":6535.3428},{"date":"2020-01-16","close":6500.1597},{"date":"2020-01-17","close":6447.3838},{"date":"2020-01-20","close":6429.7925},{"date":"2020-01-21","close":6368.2212},{"date":"2020-01-22","close":6297.8535},{"date":"2020-01-23","close":6289.0571},{"date":"2020-01-28","close":6148.3237},{"date":"2020-01-29","close":6139.5278},{"date":"2020-01-30","close":5998.7939},{"date":"2020-01-31","close":5893.2432},{"date":"2020-02-03","close":5717.3262},{"date":"2020-02-04","close":5743.7124},{"date":"2020-02-05","close":5787.6919},{"date":"2020-02-06","close":5963.6104},{"date":"2020-02-07","close":6025.1816},{"date":"2020-02-10","close":6227.4873},{"date":"2020-02-11","close":6245.0786},{"date":"2020-02-12","close":6218.6904},{"date":"2020-02-13","close":6289.0571},{"date":"2020-02-14","close":6157.1196},{"date":"2020-02-17","close":6130.7319},{"date":"2020-02-18","close":6042.7729},{"date":"2020-02-19","close":5963.6104},{"date":"2020-02-20","close":5840.4673},{"date":"2020-02-21","close":5787.6919},{"date":"2020-02-24","close":5550.2031},{"date":"2020-02-25","close":5594.1831},{"date":"2020-02-26","close":5611.7744},{"date":"2020-02-27","close":5629.3662},{"date":"2020-02-28","close":5497.4282},{"date":"2020-03-02","close":5550.2031},{"date":"2020-03-03","close":5576.5908},{"date":"2020-03-04","close":5734.918},{"date":"2020-03-05","close":5893.2432},{"date":"2020-03-06","close":5664.5498},{"date":"2020-03-09","close":5664.5498},{"date":"2020-03-10","close":5409.4697},{"date":"2020-03-11","close":5110.4097},{"date":"2020-03-12","close":4855.3276},{"date":"2020-03-13","close":4626.6357},{"date":"2020-03-16","close":4512.2896},{"date":"2020-03-17","close":4331.9736},{"date":"2020-03-18","close":4384.7485},{"date":"2020-03-19","close":3694.2717},{"date":"2020-03-20","close":3940.5562},{"date":"2020-03-23","close":3681.0781},{"date":"2020-03-24","close":3799.8223},{"date":"2020-03-25","close":4134.0664},{"date":"2020-03-26","close":4156.0557},{"date":"2020-03-27","close":4147.2598},{"date":"2020-03-30","close":3993.332},{"date":"2020-03-31","close":4142.8618},{"date":"2020-04-01","close":4142.8618},{"date":"2020-04-02","close":4195.6382},{"date":"2020-04-03","close":4230.8208},{"date":"2020-04-06","close":4389.1465},{"date":"2020-04-07","close":4538.6763},{"date":"2020-04-08","close":4653.0229},{"date":"2020-04-09","close":4714.5947},{"date":"2020-04-10","close":5004.8594},{"date":"2020-04-13","close":5084.0215},{"date":"2020-04-14","close":5330.3062},{"date":"2020-04-16","close":5558.9995},{"date":"2020-04-17","close":5558.9995},{"date":"2020-04-20","close":5875.6514},{"date":"2020-04-21","close":5664.5498},{"date":"2020-04-22","close":6271.4663},{"date":"2020-04-23","close":5998.7939},{"date":"2020-04-24","close":5752.5088},{"date":"2020-04-27","close":5734.918},{"date":"2020-04-28","close":5761.3047},{"date":"2020-04-29","close":5972.4058},{"date":"2020-05-04","close":5866.856},{"date":"2020-05-06","close":5884.4463},{"date":"2020-05-07","close":5884.4463},{"date":"2020-05-08","close":5884.4463},{"date":"2020-05-11","close":5796.4878},{"date":"2020-05-12","close":5664.5498},{"date":"2020-05-13","close":5558.9995},{"date":"2020-05-14","close":5409.4697},{"date":"2020-05-15","close":5515.021},{"date":"2020-05-18","close":5497.4282},{"date":"2020-05-19","close":5541.4077},{"date":"2020-05-20","close":5532.6113},{"date":"2020-05-21","close":5479.8364},{"date":"2020-05-22","close":5330.3062},{"date":"2020-05-25","close":5347.8979},{"date":"2020-05-26","close":5418.2651},{"date":"2020-05-27","close":5515.021},{"date":"2020-05-28","close":5409.4697},{"date":"2020-05-29","close":5233.5518},{"date":"2020-06-01","close":5347.8979},{"date":"2020-06-02","close":5418.2651},{"date":"2020-06-03","close":5532.6113},{"date":"2020-06-04","close":5488.6318},{"date":"2020-06-05","close":5523.8159},{"date":"2020-06-08","close":5523.8159},{"date":"2020-06-09","close":5391.8779},{"date":"2020-06-10","close":5339.1025},{"date":"2020-06-11","close":5224.7559},{"date":"2020-06-12","close":4996.063},{"date":"2020-06-15","close":4837.7368},{"date":"2020-06-16","close":5013.6548},{"date":"2020-06-17","close":5048.8379},{"date":"2020-06-18","close":5004.8594},{"date":"2020-06-19","close":5048.8379},{"date":"2020-06-22","close":4943.2871},{"date":"2020-06-23","close":4934.4917},{"date":"2020-06-24","close":4925.6958},{"date":"2020-06-25","close":4881.7168},{"date":"2020-06-26","close":4872.9209},{"date":"2020-06-29","close":4732.186},{"date":"2020-06-30","close":4767.3687},{"date":"2020-07-01","close":4732.186},{"date":"2020-07-02","close":4626.6357},{"date":"2020-07-03","close":4749.7778},{"date":"2020-07-06","close":4908.104},{"date":"2020-07-07","close":4952.083},{"date":"2020-07-08","close":4837.7368},{"date":"2020-07-09","close":4732.186},{"date":"2020-07-10","close":4688.207},{"date":"2020-07-13","close":4784.9614},{"date":"2020-07-14","close":4776.1665},{"date":"2020-07-15","close":4705.7988},{"date":"2020-07-16","close":4749.7778},{"date":"2020-07-17","close":4784.9614},{"date":"2020-07-20","close":4776.1665},{"date":"2020-07-21","close":4811.3491},{"date":"2020-07-22","close":4908.104},{"date":"2020-07-23","close":4996.063},{"date":"2020-07-24","close":5119.2046},{"date":"2020-07-27","close":5383.082},{"date":"2020-07-28","close":5339.1025},{"date":"2020-07-29","close":5295.123},{"date":"2020-07-30","close":5233.5518},{"date":"2020-07-31","close":5207.1641},{"date":"2020-08-03","close":5242.3477},{"date":"2020-08-04","close":5479.8364},{"date":"2020-08-05","close":5418.2651},{"date":"2020-08-06","close":5418.2651},{"date":"2020-08-07","close":5330.3062},{"date":"2020-08-10","close":5523.8159},{"date":"2020-08-11","close":5400.6729},{"date":"2020-08-12","close":5435.8569},{"date":"2020-08-13","close":5453.4487},{"date":"2020-08-14","close":5418.2651},{"date":"2020-08-18","close":5040.0425},{"date":"2020-08-19","close":5013.6548},{"date":"2020-08-20","close":4776.1665},{"date":"2020-08-21","close":4855.3276},{"date":"2020-08-24","close":4811.3491},{"date":"2020-08-25","close":4890.5122},{"date":"2020-08-26","close":4837.7368},{"date":"2020-08-27","close":4740.9824},{"date":"2020-08-28","close":4776.1665},{"date":"2020-08-31","close":4811.3491},{"date":"2020-09-01","close":4864.124},{"date":"2020-09-02","close":4881.7168},{"date":"2020-09-03","close":4908.104},{"date":"2020-09-04","close":4837.7368},{"date":"2020-09-07","close":4978.4712},{"date":"2020-09-08","close":4934.4917},{"date":"2020-09-09","close":4846.5332},{"date":"2020-09-10","close":4925.6958},{"date":"2020-09-11","close":4925.6958},{"date":"2020-09-14","close":5136.7969},{"date":"2020-09-15","close":5163.1841},{"date":"2020-09-16","close":5180.7759},{"date":"2020-09-17","close":5180.7759},{"date":"2020-09-18","close":5180.7759},{"date":"2020-09-21","close":5075.2256},{"date":"2020-09-22","close":5004.8594},{"date":"2020-09-23","close":5031.2456},{"date":"2020-09-24","close":4934.4917},{"date":"2020-09-25","close":4978.4712},{"date":"2020-09-28","close":5092.8184},{"date":"2020-09-29","close":5119.2046},{"date":"2020-10-05","close":5224.7559},{"date":"2020-10-06","close":5224.7559},{"date":"2020-10-07","close":5242.3477},{"date":"2020-10-08","close":5207.1641},{"date":"2020-10-12","close":5207.1641},{"date":"2020-10-13","close":5198.3682},{"date":"2020-10-14","close":5145.5933},{"date":"2020-10-15","close":5119.2046},{"date":"2020-10-16","close":5048.8379},{"date":"2020-10-19","close":5066.4297},{"date":"2020-10-20","close":5057.6343},{"date":"2020-10-21","close":5110.4097},{"date":"2020-10-22","close":5145.5933},{"date":"2020-10-23","close":5189.5728},{"date":"2020-10-26","close":5075.2256},{"date":"2020-10-27","close":5075.2256},{"date":"2020-10-28","close":5119.2046},{"date":"2020-10-29","close":4987.2661},{"date":"2020-10-30","close":4890.5122},{"date":"2020-11-02","close":4934.4917},{"date":"2020-11-03","close":5040.0425},{"date":"2020-11-04","close":5163.1841},{"date":"2020-11-05","close":5277.5308},{"date":"2020-11-06","close":5119.2046},{"date":"2020-11-09","close":5321.5112},{"date":"2020-11-10","close":5330.3062},{"date":"2020-11-11","close":5488.6318},{"date":"2020-11-12","close":5497.4282},{"date":"2020-11-13","close":5374.2856},{"date":"2020-11-16","close":5374.2856},{"date":"2020-11-17","close":5682.1411},{"date":"2020-11-18","close":5884.4463},{"date":"2020-11-19","close":5822.877},{"date":"2020-11-20","close":5726.1216},{"date":"2020-11-23","close":5778.896},{"date":"2020-11-24","close":5734.918},{"date":"2020-11-25","close":5664.5498},{"date":"2020-11-26","close":5664.5498},{"date":"2020-11-27","close":5690.9375},{"date":"2020-11-30","close":5778.896},{"date":"2020-12-01","close":5902.0386},{"date":"2020-12-02","close":6289.0571},{"date":"2020-12-03","close":6579.3218},{"date":"2020-12-04","close":6781.6279},{"date":"2020-12-07","close":6658.4844},{"date":"2020-12-08","close":6420.9961},{"date":"2020-12-09","close":6403.4043},{"date":"2020-12-10","close":6579.3218},{"date":"2020-12-11","close":6676.0767},{"date":"2020-12-14","close":6570.5259},{"date":"2020-12-15","close":6473.7715},{"date":"2020-12-16","close":6491.3628},{"date":"2020-12-17","close":6429.7925},{"date":"2020-12-18","close":6500.1597},{"date":"2020-12-21","close":6517.751},{"date":"2020-12-22","close":6377.0166},{"date":"2020-12-23","close":6297.8535},{"date":"2020-12-24","close":6324.2412},{"date":"2020-12-28","close":6403.4043},{"date":"2020-12-29","close":6479.4756},{"date":"2020-12-30","close":6488.4248},{"date":"2021-01-04","close":6613.7188},{"date":"2021-01-05","close":6819.5586},{"date":"2021-01-06","close":6962.7515},{"date":"2021-01-07","close":7320.7329},{"date":"2021-01-08","close":7293.8843},{"date":"2021-01-11","close":7258.0864},{"date":"2021-01-12","close":7088.0454},{"date":"2021-01-13","close":7302.8345},{"date":"2021-01-14","close":7356.5312},{"date":"2021-01-15","close":7446.0264},{"date":"2021-01-18","close":7454.9761},{"date":"2021-01-19","close":8027.748},{"date":"2021-01-20","close":7920.3525},{"date":"2021-01-21","close":8072.4961},{"date":"2021-01-22","close":8090.3955},{"date":"2021-01-25","close":8215.6875},{"date":"2021-01-26","close":7911.4043},{"date":"2021-01-27","close":7696.6143},{"date":"2021-01-28","close":7705.564},{"date":"2021-01-29","close":7625.0181},{"date":"2021-02-01","close":7911.4043},{"date":"2021-02-02","close":8188.8394},{"date":"2021-02-03","close":8716.8633},{"date":"2021-02-04","close":8546.8223},{"date":"2021-02-05","close":8860.0557},{"date":"2021-02-08","close":8904.8037},{"date":"2021-02-09","close":8502.0742},{"date":"2021-02-10","close":8466.2764},{"date":"2021-02-15","close":8349.9307},{"date":"2021-02-16","close":8385.7295},{"date":"2021-02-17","close":8358.8809},{"date":"2021-02-18","close":8323.083},{"date":"2021-02-19","close":8323.083},{"date":"2021-02-22","close":8287.2842},{"date":"2021-02-23","close":8206.7383},{"date":"2021-02-24","close":7929.3027},{"date":"2021-02-25","close":8242.5371},{"date":"2021-02-26","close":7983.001},{"date":"2021-03-02","close":7830.8579},{"date":"2021-03-03","close":7812.959},{"date":"2021-03-04","close":7741.3628},{"date":"2021-03-05","close":7481.8247},{"date":"2021-03-08","close":7392.3296},{"date":"2021-03-09","close":7481.8247},{"date":"2021-03-10","close":7356.5312},{"date":"2021-03-11","close":7607.1187},{"date":"2021-03-12","close":7669.7661},{"date":"2021-03-15","close":7884.5552},{"date":"2021-03-16","close":7902.4531},{"date":"2021-03-17","close":7741.3628},{"date":"2021-03-18","close":7821.9082},{"date":"2021-03-19","close":7830.8579},{"date":"2021-03-22","close":7875.6055},{"date":"2021-03-23","close":8054.5972},{"date":"2021-03-24","close":8206.7383},{"date":"2021-03-25","close":8493.126},{"date":"2021-03-26","close":8994.3008},{"date":"2021-03-29","close":9665.5156},{"date":"2021-03-30","close":9799.7588},{"date":"2021-03-31","close":10426.2275},{"date":"2021-04-01","close":10112.9922},{"date":"2021-04-02","close":9978.749},{"date":"2021-04-05","close":9934.0029},{"date":"2021-04-06","close":9799.7588},{"date":"2021-04-07","close":9576.0205},{"date":"2021-04-08","close":10023.498},{"date":"2021-04-09","close":9889.2549},{"date":"2021-04-12","close":9710.2637},{"date":"2021-04-13","close":9755.0127},{"date":"2021-04-14","close":9844.5068},{"date":"2021-04-15","close":9755.0127},{"date":"2021-04-16","close":9934.0029},{"date":"2021-04-19","close":10068.2441},{"date":"2021-04-20","close":10023.498},{"date":"2021-04-21","close":10023.498},{"date":"2021-04-22","close":10515.7227},{"date":"2021-04-23","close":10426.2275},{"date":"2021-04-26","close":10470.9766},{"date":"2021-04-27","close":11142.1914},{"date":"2021-04-28","close":10828.958},{"date":"2021-04-29","close":10784.209},{"date":"2021-04-30","close":10784.209},{"date":"2021-05-03","close":10784.209},{"date":"2021-05-04","close":10649.9668},{"date":"2021-05-06","close":10918.4521},{"date":"2021-05-07","close":11321.1816},{"date":"2021-05-10","close":12260.8867},{"date":"2021-05-11","close":13021.5977},{"date":"2021-05-12","close":12797.8574},{"date":"2021-05-13","close":12171.3906},{"date":"2021-05-14","close":12350.3818},{"date":"2021-05-17","close":12126.6426},{"date":"2021-05-18","close":12753.1104},{"date":"2021-05-20","close":13111.0928},{"date":"2021-05-21","close":12887.3555},{"date":"2021-05-24","close":12395.1289},{"date":"2021-05-25","close":12753.1104},{"date":"2021-05-26","close":12484.625},{"date":"2021-05-27","close":12395.1289},{"date":"2021-05-28","close":12529.3721},{"date":"2021-05-31","close":12484.625},{"date":"2021-06-01","close":12395.1289},{"date":"2021-06-02","close":12529.3721},{"date":"2021-06-03","close":12305.6338},{"date":"2021-06-04","close":11902.9033},{"date":"2021-06-07","close":11992.3994},{"date":"2021-06-08","close":12395.1289},{"date":"2021-06-09","close":12171.3906},{"date":"2021-06-10","close":12037.1475},{"date":"2021-06-11","close":12037.1475},{"date":"2021-06-14","close":11813.4092},{"date":"2021-06-15","close":12081.8955},{"date":"2021-06-16","close":12037.1475},{"date":"2021-06-17","close":11500.1748},{"date":"2021-06-18","close":11365.9316},{"date":"2021-06-21","close":11186.9404},{"date":"2021-06-22","close":11410.6797},{"date":"2021-06-23","close":11410.6797},{"date":"2021-06-24","close":11007.9482},{"date":"2021-06-25","close":11365.9316},{"date":"2021-06-28","close":11544.9219},{"date":"2021-06-29","close":11455.4268},{"date":"2021-06-30","close":11455.4268},{"date":"2021-07-01","close":11231.6885},{"date":"2021-07-02","close":11410.6797},{"date":"2021-07-05","close":11410.6797},{"date":"2021-07-06","close":11858.1553},{"date":"2021-07-07","close":11544.9219},{"date":"2021-07-08","close":11186.9404},{"date":"2021-07-09","close":10918.4521},{"date":"2021-07-12","close":11052.6963},{"date":"2021-07-13","close":11142.1914},{"date":"2021-07-14","close":10963.2002},{"date":"2021-07-15","close":10784.209},{"date":"2021-07-16","close":10873.7041},{"date":"2021-07-19","close":10605.2188},{"date":"2021-07-20","close":10426.2275},{"date":"2021-07-21","close":10381.4795},{"date":"2021-07-22","close":10336.7324},{"date":"2021-07-23","close":10381.4795},{"date":"2021-07-26","close":10157.7422},{"date":"2021-07-27","close":10649.9668},{"date":"2021-07-28","close":10739.4619},{"date":"2021-07-29","close":10694.7139},{"date":"2021-07-30","close":10605.2188},{"date":"2021-08-02","close":10828.958},{"date":"2021-08-03","close":10694.7139},{"date":"2021-08-04","close":10828.958},{"date":"2021-08-05","close":10918.4521},{"date":"2021-08-06","close":10918.4521},{"date":"2021-08-09","close":11007.9482},{"date":"2021-08-10","close":11052.6963},{"date":"2021-08-11","close":11052.6963},{"date":"2021-08-12","close":11186.9404},{"date":"2021-08-13","close":11276.4355},{"date":"2021-08-17","close":11052.6963},{"date":"2021-08-18","close":11500.1748},{"date":"2021-08-19","close":11276.4355},{"date":"2021-08-20","close":10963.2002},{"date":"2021-08-23","close":10963.2002},{"date":"2021-08-24","close":11276.4355},{"date":"2021-08-25","close":11634.4189},{"date":"2021-08-26","close":12126.6426},{"date":"2021-08-27","close":12037.1475},{"date":"2021-08-30","close":12216.1377},{"date":"2021-08-31","close":12260.8867},{"date":"2021-09-01","close":12708.3633},{"date":"2021-09-02","close":12887.3555},{"date":"2021-09-03","close":13245.3359},{"date":"2021-09-06","close":13648.0654},{"date":"2021-09-07","close":13558.5713},{"date":"2021-09-08","close":13916.5527},{"date":"2021-09-09","close":13827.0576},{"date":"2021-09-10","close":13782.3096},{"date":"2021-09-13","close":13111.0928},{"date":"2021-09-14","close":12932.1025},{"date":"2021-09-15","close":13066.3457},{"date":"2021-09-16","close":13245.3359},{"date":"2021-09-17","close":13290.0859},{"date":"2021-09-23","close":12574.1191},{"date":"2021-09-24","close":12171.3906},{"date":"2021-09-27","close":12126.6426},{"date":"2021-09-28","close":11858.1553},{"date":"2021-09-29","close":11634.4189},{"date":"2021-09-30","close":11813.4092},{"date":"2021-10-01","close":11589.6699},{"date":"2021-10-05","close":11455.4268},{"date":"2021-10-06","close":11007.9482},{"date":"2021-10-07","close":11365.9316},{"date":"2021-10-08","close":10918.4521},{"date":"2021-10-12","close":10605.2188},{"date":"2021-10-13","close":10918.4521},{"date":"2021-10-14","close":10828.958},{"date":"2021-10-15","close":11813.4092},{"date":"2021-10-18","close":11410.6797},{"date":"2021-10-19","close":11500.1748},{"date":"2021-10-20","close":11186.9404},{"date":"2021-10-21","close":10918.4521},{"date":"2021-10-22","close":10963.2002},{"date":"2021-10-25","close":11186.9404},{"date":"2021-10-26","close":11097.4443},{"date":"2021-10-27","close":10873.7041},{"date":"2021-10-28","close":11589.6699},{"date":"2021-10-29","close":12171.3906},{"date":"2021-11-01","close":12887.3555},{"date":"2021-11-02","close":12663.6152},{"date":"2021-11-03","close":12842.6064},{"date":"2021-11-04","close":12529.3721},{"date":"2021-11-05","close":11902.9033},{"date":"2021-11-08","close":12037.1475},{"date":"2021-11-09","close":11410.6797},{"date":"2021-11-10","close":11544.9219},{"date":"2021-11-11","close":11276.4355},{"date":"2021-11-12","close":11768.6602},{"date":"2021-11-15","close":11768.6602},{"date":"2021-11-16","close":11858.1553},{"date":"2021-11-17","close":11455.4268},{"date":"2021-11-18","close":11410.6797},{"date":"2021-11-19","close":11455.4268},{"date":"2021-11-22","close":10828.958},{"date":"2021-11-23","close":11142.1914},{"date":"2021-11-24","close":11052.6963},{"date":"2021-11-25","close":11052.6963},{"date":"2021-11-26","close":10694.7139},{"date":"2021-11-29","close":10157.7422},{"date":"2021-11-30","close":9978.749},{"date":"2021-12-01","close":10336.7324},{"date":"2021-12-02","close":10426.2275},{"date":"2021-12-03","close":10694.7139},{"date":"2021-12-06","close":10694.7139},{"date":"2021-12-07","close":10784.209},{"date":"2021-12-08","close":11052.6963},{"date":"2021-12-09","close":10963.2002},{"date":"2021-12-10","close":11544.9219},{"date":"2021-12-13","close":11321.1816},{"date":"2021-12-14","close":11589.6699},{"date":"2021-12-15","close":11365.9316},{"date":"2021-12-16","close":11097.4443},{"date":"2021-12-17","close":11231.6885},{"date":"2021-12-20","close":11097.4443},{"date":"2021-12-21","close":11231.6885},{"date":"2021-12-22","close":11097.4443},{"date":"2021-12-23","close":11052.6963},{"date":"2021-12-24","close":11007.9482},{"date":"2021-12-27","close":10873.7041},{"date":"2021-12-28","close":10963.2002},{"date":"2021-12-29","close":11122.749},{"date":"2021-12-30","close":11122.749},{"date":"2022-01-03","close":12200.0},{"date":"2022-01-04","close":12718.2246},{"date":"2022-01-05","close":13493.1699},{"date":"2022-01-06","close":12763.8105},{"date":"2022-01-07","close":13402.001},{"date":"2022-01-10","close":13174.0752},{"date":"2022-01-11","close":13037.3184},{"date":"2022-01-12","close":13356.415},{"date":"2022-01-13","close":14131.3613},{"date":"2022-01-14","close":13629.9248},{"date":"2022-01-17","close":13310.8301},{"date":"2022-01-18","close":12581.4697},{"date":"2022-01-19","close":12444.7129},{"date":"2022-01-20","close":12900.5645},{"date":"2022-01-21","close":12535.8848},{"date":"2022-01-24","close":12216.79},{"date":"2022-01-25","close":12216.79},{"date":"2022-01-26","close":12216.79},{"date":"2022-01-27","close":11897.6943},{"date":"2022-01-28","close":12672.6396},{"date":"2022-02-03","close":12763.8105},{"date":"2022-02-04","close":12900.5645},{"date":"2022-02-07","close":12627.0547},{"date":"2022-02-08","close":12627.0547},{"date":"2022-02-09","close":12627.0547},{"date":"2022-02-10","close":12946.1504},{"date":"2022-02-11","close":12581.4697},{"date":"2022-02-14","close":12216.79},{"date":"2022-02-15","close":12080.0342},{"date":"2022-02-16","close":12854.9795},{"date":"2022-02-17","close":12991.7344},{"date":"2022-02-18","close":12991.7344},{"date":"2022-02-21","close":12991.7344},{"date":"2022-02-22","close":12991.7344},{"date":"2022-02-23","close":12991.7344},{"date":"2022-02-24","close":12946.1504},{"date":"2022-02-25","close":13766.6797},{"date":"2022-02-28","close":13766.6797},{"date":"2022-03-02","close":13356.415},{"date":"2022-03-03","close":14450.4561},{"date":"2022-03-04","close":14450.4561},{"date":"2022-03-07","close":14222.5303},{"date":"2022-03-08","close":13721.0957},{"date":"2022-03-10","close":13721.0957},{"date":"2022-03-11","close":13721.0957},{"date":"2022-03-14","close":13721.0957},{"date":"2022-03-15","close":13721.0957},{"date":"2022-03-16","close":13721.0957},{"date":"2022-03-17","close":14176.9453},{"date":"2022-03-18","close":13994.6055},{"date":"2022-03-21","close":13994.6055},{"date":"2022-03-22","close":14268.1162},{"date":"2022-03-23","close":14450.4561},{"date":"2022-03-24","close":14450.4561},{"date":"2022-03-25","close":13903.4355},{"date":"2022-03-28","close":13857.8506},{"date":"2022-03-29","close":15134.2314},{"date":"2022-03-30","close":14678.3809},{"date":"2022-03-31","close":15726.8379},{"date":"2022-04-01","close":15726.8379},{"date":"2022-04-04","close":15726.8379},{"date":"2022-04-05","close":15726.8379},{"date":"2022-04-06","close":15088.6465},{"date":"2022-04-07","close":14951.8916},{"date":"2022-04-08","close":14176.9453},{"date":"2022-04-11","close":14085.7764},{"date":"2022-04-12","close":14268.1162},{"date":"2022-04-13","close":14404.8691},{"date":"2022-04-14","close":14450.4561},{"date":"2022-04-15","close":14906.3066},{"date":"2022-04-18","close":14723.9678},{"date":"2022-04-19","close":14906.3066},{"date":"2022-04-20","close":14541.625},{"date":"2022-04-21","close":14404.8691},{"date":"2022-04-22","close":14313.7012},{"date":"2022-04-25","close":13584.3398},{"date":"2022-04-26","close":13766.6797},{"date":"2022-04-27","close":13629.9248},{"date":"2022-04-28","close":13857.8506},{"date":"2022-04-29","close":13949.0186},{"date":"2022-05-02","close":13812.2656},{"date":"2022-05-03","close":13402.001},{"date":"2022-05-04","close":13128.4902},{"date":"2022-05-06","close":12900.5645},{"date":"2022-05-09","close":13650.0},{"date":"2022-05-10","close":12353.5439},{"date":"2022-05-11","close":11897.6943},{"date":"2022-05-12","close":11441.8447},{"date":"2022-05-13","close":11259.5039},{"date":"2022-05-16","close":11350.6738},{"date":"2022-05-17","close":11213.9189},{"date":"2022-05-18","close":11213.9189},{"date":"2022-05-19","close":11122.749},{"date":"2022-05-20","close":11168.333},{"date":"2022-05-23","close":11122.749},{"date":"2022-05-24","close":10803.6523},{"date":"2022-05-25","close":10894.8223},{"date":"2022-05-26","close":10940.4082},{"date":"2022-05-27","close":10985.9932},{"date":"2022-05-30","close":11031.5781},{"date":"2022-05-31","close":11213.9189},{"date":"2022-06-02","close":11077.1621},{"date":"2022-06-03","close":11077.1621},{"date":"2022-06-07","close":10484.5586},{"date":"2022-06-08","close":10256.6318},{"date":"2022-06-09","close":10119.8779},{"date":"2022-06-10","close":10347.8027},{"date":"2022-06-13","close":9755.1982},{"date":"2022-06-14","close":9572.8564},{"date":"2022-06-15","close":9390.5176},{"date":"2022-06-16","close":9208.1768},{"date":"2022-06-17","close":9208.1768},{"date":"2022-06-20","close":8779.6768},{"date":"2022-06-21","close":8843.4971},{"date":"2022-06-22","close":8351.1777},{"date":"2022-06-23","close":8187.0723},{"date":"2022-06-24","close":8569.9873},{"date":"2022-06-27","close":9208.1768},{"date":"2022-06-28","close":9253.7617},{"date":"2022-06-29","close":9344.9326},{"date":"2022-06-30","close":9253.7617},{"date":"2022-07-01","close":9344.9326},{"date":"2022-07-04","close":8962.0166},{"date":"2022-07-05","close":9390.5176},{"date":"2022-07-06","close":9117.0068},{"date":"2022-07-07","close":9299.3467},{"date":"2022-07-08","close":10165.4619},{"date":"2022-07-11","close":9436.1025},{"date":"2022-07-12","close":9208.1768},{"date":"2022-07-13","close":9299.3467},{"date":"2022-07-14","close":9344.9326},{"date":"2022-07-15","close":9162.5938},{"date":"2022-07-18","close":9527.2725},{"date":"2022-07-19","close":9891.9531},{"date":"2022-07-20","close":9618.4424},{"date":"2022-07-21","close":9755.1982},{"date":"2022-07-22","close":9664.0254},{"date":"2022-07-25","close":9755.1982},{"date":"2022-07-26","close":9709.6133},{"date":"2022-07-27","close":10302.2178},{"date":"2022-07-28","close":10393.3877},{"date":"2022-07-29","close":10666.8994},{"date":"2022-08-01","close":10666.8994},{"date":"2022-08-02","close":10985.9932},{"date":"2022-08-03","close":10940.4082},{"date":"2022-08-04","close":11305.0889},{"date":"2022-08-05","close":11305.0889},{"date":"2022-08-08","close":11715.3535},{"date":"2022-08-09","close":11806.5234},{"date":"2022-08-10","close":11806.5234},{"date":"2022-08-11","close":11897.6943},{"date":"2022-08-12","close":11852.1104},{"date":"2022-08-16","close":11624.1846},{"date":"2022-08-17","close":11213.9189},{"date":"2022-08-18","close":11031.5781},{"date":"2022-08-19","close":10894.8223},{"date":"2022-08-22","close":10484.5586},{"date":"2022-08-23","close":10530.1436},{"date":"2022-08-24","close":11441.8447},{"date":"2022-08-25","close":11624.1846},{"date":"2022-08-26","close":11624.1846},{"date":"2022-08-29","close":11213.9189},{"date":"2022-08-30","close":11350.6738},{"date":"2022-08-31","close":11533.0127},{"date":"2022-09-01","close":11077.1621},{"date":"2022-09-02","close":10985.9932},{"date":"2022-09-05","close":10894.8223},{"date":"2022-09-06","close":11441.8447},{"date":"2022-09-07","close":10985.9932},{"date":"2022-09-08","close":10940.4082},{"date":"2022-09-13","close":10985.9932},{"date":"2022-09-14","close":10803.6523},{"date":"2022-09-15","close":10894.8223},{"date":"2022-09-16","close":10484.5586},{"date":"2022-09-19","close":10165.4619},{"date":"2022-09-20","close":10165.4619},{"date":"2022-09-21","close":9937.5381},{"date":"2022-09-22","close":10028.708},{"date":"2022-09-23","close":9527.2725},{"date":"2022-09-26","close":9034.9541},{"date":"2022-09-27","close":9016.7217},{"date":"2022-09-28","close":8661.1562},{"date":"2022-09-29","close":8323.8271},{"date":"2022-09-30","close":8369.4121},{"date":"2022-10-04","close":8560.8701},{"date":"2022-10-05","close":8287.3604},{"date":"2022-10-06","close":8560.8701},{"date":"2022-10-07","close":8816.1445},{"date":"2022-10-11","close":8424.1152},{"date":"2022-10-12","close":8497.0508},{"date":"2022-10-13","close":8205.3066},{"date":"2022-10-14","close":8569.9873},{"date":"2022-10-17","close":8369.4121},{"date":"2022-10-18","close":8442.3477},{"date":"2022-10-19","close":8269.125},{"date":"2022-10-20","close":8314.7109},{"date":"2022-10-21","close":8132.3711},{"date":"2022-10-24","close":8533.5195},{"date":"2022-10-25","close":8369.4121},{"date":"2022-10-26","close":8168.8379},{"date":"2022-10-27","close":8424.1152},{"date":"2022-10-28","close":8351.1777},{"date":"2022-10-31","close":8451.4648},{"date":"2022-11-01","close":8533.5195},{"date":"2022-11-02","close":8542.6357},{"date":"2022-11-03","close":8588.2207},{"date":"2022-11-04","close":8405.8809},{"date":"2022-11-07","close":8342.0615},{"date":"2022-11-08","close":8843.4971},{"date":"2022-11-09","close":8588.2207},{"date":"2022-11-10","close":8487.9326},{"date":"2022-11-11","close":8560.8701},{"date":"2022-11-14","close":8861.7305},{"date":"2022-11-15","close":8898.1992},{"date":"2022-11-16","close":9117.0068},{"date":"2022-11-17","close":8980.252},{"date":"2022-11-18","close":8697.625},{"date":"2022-11-21","close":8533.5195},{"date":"2022-11-22","close":8597.3369},{"date":"2022-11-23","close":8715.8584},{"date":"2022-11-24","close":8715.8584},{"date":"2022-11-25","close":8706.7422},{"date":"2022-11-28","close":8706.7422},{"date":"2022-11-29","close":8788.7939},{"date":"2022-11-30","close":9208.1768},{"date":"2022-12-01","close":9481.6865},{"date":"2022-12-02","close":9390.5176},{"date":"2022-12-05","close":9208.1768},{"date":"2022-12-06","close":9107.8896},{"date":"2022-12-07","close":9208.1768},{"date":"2022-12-08","close":9162.5938},{"date":"2022-12-09","close":9162.5938},{"date":"2022-12-12","close":9044.0703},{"date":"2022-12-13","close":9062.3047},{"date":"2022-12-14","close":9089.6553},{"date":"2022-12-15","close":9089.6553},{"date":"2022-12-16","close":8925.5498},{"date":"2022-12-19","close":8770.5605},{"date":"2022-12-20","close":8715.8584},{"date":"2022-12-21","close":8706.7422},{"date":"2022-12-22","close":8898.1992},{"date":"2022-12-23","close":8998.4844},{"date":"2022-12-26","close":8816.1445},{"date":"2022-12-27","close":8843.4971},{"date":"2022-12-28","close":8857.4971},{"date":"2022-12-29","close":8642.8252},{"date":"2023-01-02","close":8400.1553},{"date":"2023-01-03","close":8586.8252},{"date":"2023-01-04","close":8568.1582},{"date":"2023-01-05","close":8605.4922},{"date":"2023-01-06","close":8670.8271},{"date":"2023-01-09","close":8754.8291},{"date":"2023-01-10","close":8960.165},{"date":"2023-01-11","close":8997.499},{"date":"2023-01-12","close":9025.5},{"date":"2023-01-13","close":8876.1641},{"date":"2023-01-16","close":8876.1641},{"date":"2023-01-17","close":8726.8281},{"date":"2023-01-18","close":8624.1602},{"date":"2023-01-19","close":8624.1602},{"date":"2023-01-20","close":8670.8271},{"date":"2023-01-25","close":8680.1611},{"date":"2023-01-26","close":8782.8291},{"date":"2023-01-27","close":8754.8291},{"date":"2023-01-30","close":8754.8291},{"date":"2023-01-31","close":8838.8311},{"date":"2023-02-01","close":8689.4922},{"date":"2023-02-02","close":8680.1611},{"date":"2023-02-03","close":8633.4912},{"date":"2023-02-06","close":8633.4912},{"date":"2023-02-07","close":8521.4912},{"date":"2023-02-08","close":8568.1582},{"date":"2023-02-09","close":8586.8252},{"date":"2023-02-10","close":8502.8242},{"date":"2023-02-13","close":8446.8223},{"date":"2023-02-14","close":8512.1572},{"date":"2023-02-15","close":8390.8213},{"date":"2023-02-16","close":8493.4902},{"date":"2023-02-17","close":8549.4922},{"date":"2023-02-20","close":8540.1582},{"date":"2023-02-21","close":8997.499},{"date":"2023-02-22","close":8652.1602},{"date":"2023-02-23","close":8680.1611},{"date":"2023-02-24","close":8577.4912},{"date":"2023-02-27","close":8624.1602},{"date":"2023-02-28","close":8820.1621},{"date":"2023-03-02","close":8838.8311},{"date":"2023-03-03","close":8586.8252},{"date":"2023-03-06","close":8586.8252},{"date":"2023-03-07","close":8596.1592},{"date":"2023-03-08","close":8558.8242},{"date":"2023-03-09","close":8530.8232},{"date":"2023-03-10","close":8624.1602},{"date":"2023-03-13","close":8465.4902},{"date":"2023-03-14","close":8334.8213},{"date":"2023-03-15","close":8502.8242},{"date":"2023-03-16","close":8428.1562},{"date":"2023-03-17","close":8437.4893},{"date":"2023-03-20","close":8437.4893},{"date":"2023-03-21","close":8428.1562},{"date":"2023-03-22","close":8390.8213},{"date":"2023-03-23","close":8362.8203},{"date":"2023-03-24","close":8474.8232},{"date":"2023-03-27","close":8484.1562},{"date":"2023-03-28","close":8810.8291},{"date":"2023-03-29","close":8885.4971},{"date":"2023-03-30","close":9352.1729},{"date":"2023-03-31","close":9454.8408},{"date":"2023-04-03","close":9538.8408},{"date":"2023-04-04","close":9594.8428},{"date":"2023-04-05","close":9445.5078},{"date":"2023-04-06","close":9370.8398},{"date":"2023-04-07","close":9333.5059},{"date":"2023-04-10","close":9118.835},{"date":"2023-04-11","close":9240.1699},{"date":"2023-04-12","close":9296.1719},{"date":"2023-04-13","close":9473.5088},{"date":"2023-04-14","close":9492.1748},{"date":"2023-04-17","close":9538.8408},{"date":"2023-04-18","close":9660.1777},{"date":"2023-04-19","close":9622.8438},{"date":"2023-04-20","close":9520.1758},{"date":"2023-04-21","close":9277.5039},{"date":"2023-04-24","close":9146.835},{"date":"2023-04-25","close":9156.1689},{"date":"2023-04-26","close":9333.5059},{"date":"2023-04-27","close":9594.8428},{"date":"2023-04-28","close":9968.1836},{"date":"2023-05-02","close":9818.8477},{"date":"2023-05-03","close":9772.1797},{"date":"2023-05-04","close":9781.5137},{"date":"2023-05-08","close":9809.5156},{"date":"2023-05-09","close":9772.1797},{"date":"2023-05-10","close":9772.1797},{"date":"2023-05-11","close":9678.8457},{"date":"2023-05-12","close":9660.1777},{"date":"2023-05-15","close":9800.1816},{"date":"2023-05-16","close":10024.1855},{"date":"2023-05-17","close":10042.8516},{"date":"2023-05-18","close":9856.1816},{"date":"2023-05-19","close":9968.1836},{"date":"2023-05-22","close":9968.1836},{"date":"2023-05-23","close":10434.8604},{"date":"2023-05-24","close":10360.1914},{"date":"2023-05-25","close":10229.5215},{"date":"2023-05-26","close":10164.1875},{"date":"2023-05-30","close":10126.8535},{"date":"2023-05-31","close":10070.8525},{"date":"2023-06-01","close":9996.1836},{"date":"2023-06-02","close":10005.5195},{"date":"2023-06-05","close":10005.5195},{"date":"2023-06-07","close":9884.1826},{"date":"2023-06-08","close":9949.5166},{"date":"2023-06-09","close":10005.5195},{"date":"2023-06-12","close":9604.1777},{"date":"2023-06-13","close":9408.1738},{"date":"2023-06-14","close":9006.833},{"date":"2023-06-15","close":8866.8301},{"date":"2023-06-16","close":8894.8311},{"date":"2023-06-19","close":8978.832},{"date":"2023-06-20","close":8941.498},{"date":"2023-06-21","close":8829.4961},{"date":"2023-06-22","close":8932.165},{"date":"2023-06-23","close":8698.8262},{"date":"2023-06-26","close":8698.8262},{"date":"2023-06-27","close":8652.1602},{"date":"2023-06-28","close":8642.8252},{"date":"2023-06-29","close":8493.4902},{"date":"2023-06-30","close":8474.8232},{"date":"2023-07-03","close":8633.4912},{"date":"2023-07-04","close":8596.1592},{"date":"2023-07-05","close":8782.8291},{"date":"2023-07-06","close":8773.4951},{"date":"2023-07-07","close":8745.4941},{"date":"2023-07-10","close":8680.1611},{"date":"2023-07-11","close":8605.4922},{"date":"2023-07-12","close":8577.4912},{"date":"2023-07-13","close":8848.1641},{"date":"2023-07-14","close":8773.4951},{"date":"2023-07-17","close":9090.834},{"date":"2023-07-18","close":8792.1631},{"date":"2023-07-19","close":8717.4941},{"date":"2023-07-20","close":8773.4951},{"date":"2023-07-21","close":8717.4941},{"date":"2023-07-24","close":8652.1602},{"date":"2023-07-25","close":8521.4912},{"date":"2023-07-26","close":8334.8213},{"date":"2023-07-27","close":8465.4902},{"date":"2023-07-28","close":8540.1582},{"date":"2023-07-31","close":9090.834},{"date":"2023-08-01","close":9286.8379},{"date":"2023-08-02","close":9324.1709},{"date":"2023-08-03","close":9482.8418},{"date":"2023-08-04","close":9697.5127},{"date":"2023-08-07","close":9380.1738},{"date":"2023-08-08","close":9370.8398},{"date":"2023-08-09","close":9342.8389},{"date":"2023-08-10","close":9249.5049},{"date":"2023-08-11","close":9342.8389},{"date":"2023-08-14","close":9436.1748},{"date":"2023-08-16","close":9380.1738},{"date":"2023-08-17","close":9342.8389},{"date":"2023-08-18","close":9342.8389},{"date":"2023-08-21","close":9221.5039},{"date":"2023-08-22","close":9044.167},{"date":"2023-08-23","close":8922.8311},{"date":"2023-08-24","close":8997.499},{"date":"2023-08-25","close":9165.5029},{"date":"2023-08-28","close":9464.1748},{"date":"2023-08-29","close":9548.1768},{"date":"2023-08-30","close":9482.8418},{"date":"2023-08-31","close":9342.8389},{"date":"2023-09-01","close":9380.1738},{"date":"2023-09-04","close":9482.8418},{"date":"2023-09-05","close":9408.1738},{"date":"2023-09-06","close":9370.8398},{"date":"2023-09-07","close":9333.5059},{"date":"2023-09-08","close":9548.1768},{"date":"2023-09-11","close":9557.5098},{"date":"2023-09-12","close":9426.8408},{"date":"2023-09-13","close":9408.1738},{"date":"2023-09-14","close":9622.8438},{"date":"2023-09-15","close":9566.8428},{"date":"2023-09-18","close":9753.5146},{"date":"2023-09-19","close":9641.5107},{"date":"2023-09-20","close":9641.5107},{"date":"2023-09-21","close":9548.1768},{"date":"2023-09-22","close":9585.5107},{"date":"2023-09-25","close":9520.1758},{"date":"2023-09-26","close":9342.8389},{"date":"2023-09-27","close":9380.1738},{"date":"2023-10-04","close":9240.1699},{"date":"2023-10-05","close":8997.499},{"date":"2023-10-06","close":9072.168},{"date":"2023-10-10","close":9090.834},{"date":"2023-10-11","close":9174.8369},{"date":"2023-10-12","close":9296.1719},{"date":"2023-10-13","close":9286.8379},{"date":"2023-10-16","close":9286.8379},{"date":"2023-10-17","close":9361.5068},{"date":"2023-10-18","close":10220.1875},{"date":"2023-10-19","close":9968.1836},{"date":"2023-10-20","close":9753.5146},{"date":"2023-10-23","close":9958.8496},{"date":"2023-10-24","close":9856.1816},{"date":"2023-10-25","close":9884.1826},{"date":"2023-10-26","close":9800.1816},{"date":"2023-10-27","close":9706.8457},{"date":"2023-10-30","close":9660.1777},{"date":"2023-10-31","close":9688.2607},{"date":"2023-11-01","close":9763.1465},{"date":"2023-11-02","close":9940.998},{"date":"2023-11-03","close":9884.833},{"date":"2023-11-06","close":9781.8672},{"date":"2023-11-07","close":9997.1611},{"date":"2023-11-08","close":9969.0801},{"date":"2023-11-09","close":10137.5713},{"date":"2023-11-10","close":10118.8506},{"date":"2023-11-13","close":10090.7686},{"date":"2023-11-14","close":10156.293},{"date":"2023-11-15","close":10399.6689},{"date":"2023-11-16","close":10362.2266},{"date":"2023-11-17","close":10352.8652},{"date":"2023-11-20","close":9959.7197},{"date":"2023-11-21","close":10109.4883},{"date":"2023-11-22","close":10025.2432},{"date":"2023-11-23","close":10034.6045},{"date":"2023-11-24","close":9912.916},{"date":"2023-11-27","close":9969.0801},{"date":"2023-11-28","close":9819.3086},{"date":"2023-11-29","close":9791.2275},{"date":"2023-11-30","close":9912.916},{"date":"2023-12-01","close":9847.3916},{"date":"2023-12-04","close":9931.6367},{"date":"2023-12-05","close":10109.4883},{"date":"2023-12-06","close":10062.6855},{"date":"2023-12-07","close":10090.7686},{"date":"2023-12-08","close":10128.21},{"date":"2023-12-11","close":10043.9648},{"date":"2023-12-12","close":10015.8828},{"date":"2023-12-13","close":9969.0801},{"date":"2023-12-14","close":9866.1123},{"date":"2023-12-15","close":9819.3086},{"date":"2023-12-18","close":9969.0801},{"date":"2023-12-19","close":9875.4727},{"date":"2023-12-20","close":9819.3086},{"date":"2023-12-21","close":9800.5879},{"date":"2023-12-22","close":9922.2754},{"date":"2023-12-26","close":10146.9316},{"date":"2023-12-27","close":10046.5615},{"date":"2023-12-28","close":10027.4434},{"date":"2024-01-02","close":10084.7979},{"date":"2024-01-03","close":10037.0029},{"date":"2024-01-04","close":9931.8525},{"date":"2024-01-05","close":9845.8232},{"date":"2024-01-08","close":9864.9404},{"date":"2024-01-09","close":9778.9082},{"date":"2024-01-10","close":9970.0898},{"date":"2024-01-11","close":9903.1768},{"date":"2024-01-12","close":9798.0254},{"date":"2024-01-15","close":9731.1133},{"date":"2024-01-16","close":9692.877},{"date":"2024-01-17","close":9549.4912},{"date":"2024-01-18","close":9492.1367},{"date":"2024-01-19","close":9740.6719},{"date":"2024-01-22","close":9721.5547},{"date":"2024-01-23","close":9578.168},{"date":"2024-01-24","close":9501.6963},{"date":"2024-01-25","close":9597.2861},{"date":"2024-01-26","close":9711.9951},{"date":"2024-01-29","close":9807.5859},{"date":"2024-01-30","close":10008.3262},{"date":"2024-01-31","close":10094.3574},{"date":"2024-02-01","close":10247.3018},{"date":"2024-02-02","close":10467.1592},{"date":"2024-02-05","close":10801.7266},{"date":"2024-02-06","close":10438.4834},{"date":"2024-02-07","close":10457.6016},{"date":"2024-02-08","close":10342.8926},{"date":"2024-02-13","close":10457.6016},{"date":"2024-02-14","close":10409.8057},{"date":"2024-02-15","close":10323.7754},{"date":"2024-02-16","close":10658.3418},{"date":"2024-02-19","close":10782.6084},{"date":"2024-02-20","close":10801.7266},{"date":"2024-02-21","close":10782.6084},{"date":"2024-02-22","close":10677.459},{"date":"2024-02-23","close":10897.3174},{"date":"2024-02-26","close":10524.5137},{"date":"2024-02-27","close":10476.7197},{"date":"2024-02-28","close":10620.1055},{"date":"2024-02-29","close":10687.0186},{"date":"2024-03-04","close":10868.6396},{"date":"2024-03-05","close":11088.4971},{"date":"2024-03-06","close":10868.6396},{"date":"2024-03-07","close":10648.7812},{"date":"2024-03-08","close":10648.7812},{"date":"2024-03-11","close":10448.042},{"date":"2024-03-12","close":10514.957},{"date":"2024-03-13","close":10409.8057},{"date":"2024-03-14","close":10553.1904},{"date":"2024-03-15","close":10534.0732},{"date":"2024-03-18","close":10362.0107},{"date":"2024-03-19","close":10371.5693},{"date":"2024-03-20","close":10323.7754},{"date":"2024-03-21","close":10094.3574},{"date":"2024-03-22","close":10046.5615},{"date":"2024-03-25","close":10037.0029},{"date":"2024-03-26","close":10209.0654},{"date":"2024-03-27","close":9998.7666},{"date":"2024-03-28","close":10218.625},{"date":"2024-03-29","close":9960.5303},{"date":"2024-04-01","close":9874.499},{"date":"2024-04-02","close":9807.5859},{"date":"2024-04-03","close":9740.6719},{"date":"2024-04-04","close":9654.6406},{"date":"2024-04-05","close":9702.4365},{"date":"2024-04-08","close":9578.168},{"date":"2024-04-09","close":9578.168},{"date":"2024-04-11","close":9520.8135},{"date":"2024-04-12","close":9367.8701},{"date":"2024-04-15","close":9415.665},{"date":"2024-04-16","close":9358.3096},{"date":"2024-04-17","close":9367.8701},{"date":"2024-04-18","close":9396.5469},{"date":"2024-04-19","close":9453.9004},{"date":"2024-04-22","close":9606.8457},{"date":"2024-04-23","close":9520.8135},{"date":"2024-04-24","close":9511.2539},{"date":"2024-04-25","close":9539.9316},{"date":"2024-04-26","close":9549.4912},{"date":"2024-04-29","close":9683.3184},{"date":"2024-04-30","close":9683.3184},{"date":"2024-05-02","close":9664.2012},{"date":"2024-05-03","close":9625.9639},{"date":"2024-05-07","close":9625.9639},{"date":"2024-05-08","close":9625.9639},{"date":"2024-05-09","close":9664.2012},{"date":"2024-05-10","close":9740.6719},{"date":"2024-05-13","close":9864.9404},{"date":"2024-05-14","close":10046.5615},{"date":"2024-05-16","close":10323.7754},{"date":"2024-05-17","close":10438.4834},{"date":"2024-05-20","close":10448.042},{"date":"2024-05-21","close":10342.8926},{"date":"2024-05-22","close":10247.3018},{"date":"2024-05-23","close":10161.2705},{"date":"2024-05-24","close":10199.5078},{"date":"2024-05-27","close":9989.207},{"date":"2024-05-28","close":9903.1768},{"date":"2024-05-29","close":9989.207},{"date":"2024-05-30","close":9826.7031},{"date":"2024-05-31","close":9864.9404},{"date":"2024-06-03","close":10046.5615},{"date":"2024-06-04","close":9950.9717},{"date":"2024-06-05","close":10151.7119},{"date":"2024-06-07","close":9941.4131},{"date":"2024-06-10","close":10065.6807},{"date":"2024-06-11","close":9922.2949},{"date":"2024-06-12","close":10008.3262},{"date":"2024-06-13","close":10027.4434},{"date":"2024-06-14","close":10046.5615},{"date":"2024-06-17","close":10304.6562},{"date":"2024-06-18","close":10323.7754},{"date":"2024-06-19","close":10228.1846},{"date":"2024-06-20","close":10218.625},{"date":"2024-06-21","close":10275.9785},{"date":"2024-06-24","close":10132.5928},{"date":"2024-06-25","close":10247.3018},{"date":"2024-06-26","close":10275.9785},{"date":"2024-06-27","close":10275.9785},{"date":"2024-06-28","close":10170.8301},{"date":"2024-07-01","close":10314.2148},{"date":"2024-07-02","close":10275.9785},{"date":"2024-07-03","close":10151.7119},{"date":"2024-07-04","close":10295.0977},{"date":"2024-07-05","close":10295.0977},{"date":"2024-07-08","close":10237.7432},{"date":"2024-07-09","close":10209.0654},{"date":"2024-07-10","close":10362.0107},{"date":"2024-07-11","close":10285.5381},{"date":"2024-07-12","close":10362.0107},{"date":"2024-07-15","close":10696.5781},{"date":"2024-07-16","close":10734.8145},{"date":"2024-07-17","close":10916.4355},{"date":"2024-07-18","close":10773.0508},{"date":"2024-07-19","close":10658.3418},{"date":"2024-07-22","close":10524.5137},{"date":"2024-07-23","close":10543.6328},{"date":"2024-07-24","close":10553.1904},{"date":"2024-07-25","close":10457.6016},{"date":"2024-07-26","close":10830.4043},{"date":"2024-07-29","close":10887.7578},{"date":"2024-07-30","close":10820.8457},{"date":"2024-07-31","close":11069.3809},{"date":"2024-08-01","close":11059.8203},{"date":"2024-08-02","close":10763.4912},{"date":"2024-08-05","close":9941.4131},{"date":"2024-08-06","close":10237.7432},{"date":"2024-08-07","close":10428.9238},{"date":"2024-08-08","close":10639.2236},{"date":"2024-08-09","close":10706.1357},{"date":"2024-08-12","close":10706.1357},{"date":"2024-08-13","close":10600.9873},{"date":"2024-08-14","close":10763.4912},{"date":"2024-08-16","close":10667.9004},{"date":"2024-08-19","close":10868.6396},{"date":"2024-08-20","close":10897.3174},{"date":"2024-08-21","close":11203.207},{"date":"2024-08-22","close":11145.8525},{"date":"2024-08-23","close":11203.207},{"date":"2024-08-26","close":11184.0889},{"date":"2024-08-27","close":11069.3809},{"date":"2024-08-28","close":10792.1689},{"date":"2024-08-29","close":10849.5225},{"date":"2024-08-30","close":10801.7266},{"date":"2024-09-02","close":10725.2539},{"date":"2024-09-03","close":10887.7578},{"date":"2024-09-04","close":10648.7812},{"date":"2024-09-05","close":10600.9873},{"date":"2024-09-06","close":10457.6016},{"date":"2024-09-09","close":10581.8682},{"date":"2024-09-10","close":10467.1592},{"date":"2024-09-11","close":10275.9785},{"date":"2024-09-12","close":10505.3965},{"date":"2024-09-13","close":10581.8682},{"date":"2024-09-19","close":10887.7578},{"date":"2024-09-20","close":10581.8682},{"date":"2024-09-23","close":10428.9238},{"date":"2024-09-24","close":10495.8369},{"date":"2024-09-25","close":10304.6562},{"date":"2024-09-26","close":10371.5693},{"date":"2024-09-27","close":10390.6875},{"date":"2024-09-30","close":10362.0107},{"date":"2024-10-02","close":10218.625},{"date":"2024-10-04","close":10256.8613},{"date":"2024-10-07","close":10409.8057},{"date":"2024-10-08","close":10505.3965},{"date":"2024-10-10","close":10543.6328},{"date":"2024-10-11","close":10591.4277},{"date":"2024-10-14","close":10553.1904},{"date":"2024-10-15","close":10438.4834},{"date":"2024-10-16","close":11040.7031},{"date":"2024-10-17","close":10600.9873},{"date":"2024-10-18","close":10553.1904},{"date":"2024-10-21","close":10562.751},{"date":"2024-10-22","close":10457.6016},{"date":"2024-10-23","close":10342.8926},{"date":"2024-10-24","close":10390.6875},{"date":"2024-10-25","close":10419.3652},{"date":"2024-10-28","close":10333.333},{"date":"2024-10-29","close":10314.2148},{"date":"2024-10-30","close":10304.6562},{"date":"2024-10-31","close":10266.4199},{"date":"2024-11-01","close":10184.9023},{"date":"2024-11-04","close":10415.0703},{"date":"2024-11-05","close":10491.792},{"date":"2024-11-06","close":10683.5986},{"date":"2024-11-07","close":10693.1885},{"date":"2024-11-08","close":10721.96},{"date":"2024-11-11","close":10482.2021},{"date":"2024-11-12","close":10204.083},{"date":"2024-11-13","close":10108.1807},{"date":"2024-11-14","close":10089.0},{"date":"2024-11-15","close":10299.9854},{"date":"2024-11-18","close":10232.8545},{"date":"2024-11-19","close":10156.1309},{"date":"2024-11-20","close":9743.748},{"date":"2024-11-21","close":9849.2412},{"date":"2024-11-22","close":9830.0605},{"date":"2024-11-25","close":10002.6855},{"date":"2024-11-26","close":10050.6377},{"date":"2024-11-27","close":10194.4932},{"date":"2024-11-28","close":10223.2637},{"date":"2024-11-29","close":10232.8545},{"date":"2024-12-02","close":9964.3252},{"date":"2024-12-03","close":9993.0967},{"date":"2024-12-04","close":10021.8672},{"date":"2024-12-05","close":9973.916},{"date":"2024-12-06","close":9868.4229},{"date":"2024-12-09","close":9503.9902},{"date":"2024-12-10","close":9628.6641},{"date":"2024-12-11","close":9628.6641},{"date":"2024-12-12","close":9782.1084},{"date":"2024-12-13","close":9849.2412},{"date":"2024-12-16","close":10060.2285},{"date":"2024-12-17","close":10146.541},{"date":"2024-12-18","close":10252.0352},{"date":"2024-12-19","close":10223.2637},{"date":"2024-12-20","close":10002.6855},{"date":"2024-12-23","close":10031.457},{"date":"2024-12-24","close":10021.8672},{"date":"2024-12-26","close":10041.0479},{"date":"2024-12-27","close":10222.3652},{"date":"2024-12-30","close":10075.3506},{"date":"2025-01-02","close":9898.9346},{"date":"2025-01-03","close":9879.333},{"date":"2025-01-06","close":10065.5498},{"date":"2025-01-07","close":10006.7441},{"date":"2025-01-08","close":10143.958},{"date":"2025-01-09","close":10241.9668},{"date":"2025-01-10","close":10232.166},{"date":"2025-01-13","close":10192.9619},{"date":"2025-01-14","close":10290.9717},{"date":"2025-01-15","close":10339.9756},{"date":"2025-01-16","close":10310.5732},{"date":"2025-01-17","close":10202.7637},{"date":"2025-01-20","close":10388.9814},{"date":"2025-01-21","close":10584.999},{"date":"2025-01-22","close":10604.6016},{"date":"2025-01-23","close":10555.5967},{"date":"2025-01-24","close":10604.6016},{"date":"2025-01-31","close":10330.1758},{"date":"2025-02-03","close":10290.9717},{"date":"2025-02-04","close":10388.9814},{"date":"2025-02-05","close":10359.5781},{"date":"2025-02-06","close":10437.9854},{"date":"2025-02-07","close":10330.1758},{"date":"2025-02-10","close":10359.5781},{"date":"2025-02-11","close":10075.3506},{"date":"2025-02-12","close":9810.7266},{"date":"2025-02-13","close":10075.3506},{"date":"2025-02-14","close":10143.958},{"date":"2025-02-17","close":9908.7354},{"date":"2025-02-18","close":9996.9443},{"date":"2025-02-19","close":9938.1387},{"date":"2025-02-20","close":9938.1387},{"date":"2025-02-21","close":9987.1426},{"date":"2025-02-24","close":9977.3418},{"date":"2025-02-25","close":10006.7441},{"date":"2025-02-26","close":10153.7578},{"date":"2025-02-27","close":10045.9482},{"date":"2025-02-28","close":9938.1387},{"date":"2025-03-04","close":9898.9346},{"date":"2025-03-05","close":10085.1523},{"date":"2025-03-06","close":10104.7539},{"date":"2025-03-07","close":10114.5547},{"date":"2025-03-10","close":10153.7578},{"date":"2025-03-11","close":10134.1562},{"date":"2025-03-12","close":10290.9717},{"date":"2025-03-13","close":10241.9668},{"date":"2025-03-14","close":10026.3467},{"date":"2025-03-17","close":10065.5498},{"date":"2025-03-18","close":9996.9443},{"date":"2025-03-19","close":10006.7441},{"date":"2025-03-20","close":10006.7441},{"date":"2025-03-21","close":9996.9443},{"date":"2025-03-24","close":9987.1426},{"date":"2025-03-25","close":9830.3281},{"date":"2025-03-26","close":9879.333},{"date":"2025-03-27","close":9781.3232},{"date":"2025-03-28","close":9918.5361},{"date":"2025-03-31","close":9810.7266},{"date":"2025-04-01","close":9849.9307},{"date":"2025-04-02","close":9859.7305},{"date":"2025-04-03","close":9977.3418},{"date":"2025-04-04","close":9996.9443},{"date":"2025-04-07","close":9575.5039},{"date":"2025-04-08","close":9791.124},{"date":"2025-04-09","close":9663.7129},{"date":"2025-04-10","close":9849.9307},{"date":"2025-04-11","close":9879.333},{"date":"2025-04-14","close":9918.5361},{"date":"2025-04-15","close":10045.9482},{"date":"2025-04-16","close":10016.5459},{"date":"2025-04-17","close":10143.958},{"date":"2025-04-18","close":10241.9668},{"date":"2025-04-21","close":10486.9893},{"date":"2025-04-22","close":10457.5869},{"date":"2025-04-23","close":10565.3975},{"date":"2025-04-24","close":10575.1992},{"date":"2025-04-25","close":10614.4014},{"date":"2025-04-28","close":10712.4111},{"date":"2025-04-29","close":10898.6289},{"date":"2025-04-30","close":10781.0176},{"date":"2025-05-02","close":10771.2168},{"date":"2025-05-07","close":10810.4209},{"date":"2025-05-08","close":10908.4307},{"date":"2025-05-09","close":10879.0273},{"date":"2025-05-12","close":11124.0498},{"date":"2025-05-13","close":11084.8467},{"date":"2025-05-14","close":11065.2441},{"date":"2025-05-15","close":10888.8281},{"date":"2025-05-16","close":10996.6387},{"date":"2025-05-19","close":11173.0547},{"date":"2025-05-20","close":11339.6699},{"date":"2025-05-21","close":10957.4346},{"date":"2025-05-22","close":10830.0225},{"date":"2025-05-23","close":11133.8506},{"date":"2025-05-26","close":11182.8555},{"date":"2025-05-27","close":11329.8701},{"date":"2025-05-28","close":11251.4619},{"date":"2025-05-29","close":11251.4619},{"date":"2025-05-30","close":11163.2539},{"date":"2025-06-02","close":11388.6758},{"date":"2025-06-04","close":12045.3369},{"date":"2025-06-05","close":12084.541},{"date":"2025-06-09","close":12094.3418},{"date":"2025-06-10","close":12172.749},{"date":"2025-06-11","close":12113.9443},{"date":"2025-06-12","close":11917.9248},{"date":"2025-06-13","close":11731.707},{"date":"2025-06-16","close":12064.9385},{"date":"2025-06-17","close":12055.1387},{"date":"2025-06-18","close":11878.7207},{"date":"2025-06-19","close":11741.5088},{"date":"2025-06-20","close":11810.1152},{"date":"2025-06-23","close":12006.1328},{"date":"2025-06-24","close":12878.415},{"date":"2025-06-25","close":12839.2119},{"date":"2025-06-26","close":12407.9717},{"date":"2025-06-27","close":12025.7354},{"date":"2025-06-30","close":12339.3643},{"date":"2025-07-01","close":12319.7627},{"date":"2025-07-02","close":12368.7676},{"date":"2025-07-03","close":12564.7861},{"date":"2025-07-04","close":12104.1426},{"date":"2025-07-07","close":12143.3467},{"date":"2025-07-08","close":11947.3281},{"date":"2025-07-09","close":12202.1523},{"date":"2025-07-10","close":12202.1523},{"date":"2025-07-11","close":11937.5273},{"date":"2025-07-14","close":12339.3643},{"date":"2025-07-15","close":12221.7529},{"date":"2025-07-16","close":11976.7305},{"date":"2025-07-17","close":11849.3193},{"date":"2025-07-18","close":11761.1104},{"date":"2025-07-21","close":11917.9248},{"date":"2025-07-22","close":11957.1289},{"date":"2025-07-23","close":11957.1289},{"date":"2025-07-24","close":12015.9346},{"date":"2025-07-25","close":11908.125},{"date":"2025-07-28","close":12064.9385},{"date":"2025-07-29","close":12466.7764},{"date":"2025-07-30","close":13378.2627},{"date":"2025-07-31","close":13995.7217},{"date":"2025-08-01","close":13809.5039},{"date":"2025-08-04","close":14358.3555},{"date":"2025-08-05","close":14446.5645},{"date":"2025-08-06","close":14407.3604},{"date":"2025-08-07","close":14162.3369},{"date":"2025-08-08","close":14005.5215},{"date":"2025-08-11","close":13672.29},{"date":"2025-08-12","close":13662.4902},{"date":"2025-08-13","close":13564.4805},{"date":"2025-08-14","close":13456.6699},{"date":"2025-08-18","close":13270.4531},{"date":"2025-08-19","close":13368.4619},{"date":"2025-08-20","close":13162.6426},{"date":"2025-08-21","close":13574.2812},{"date":"2025-08-22","close":13437.0684},{"date":"2025-08-25","close":13133.2402},{"date":"2025-08-26","close":12976.4248},{"date":"2025-08-27","close":13182.2441},{"date":"2025-08-28","close":13515.4756},{"date":"2025-08-29","close":13456.6699},{"date":"2025-09-01","close":13211.6475},{"date":"2025-09-02","close":13123.4385},{"date":"2025-09-03","close":12927.4209},{"date":"2025-09-04","close":13103.8369},{"date":"2025-09-05","close":13064.6328},{"date":"2025-09-08","close":13437.0684},{"date":"2025-09-09","close":13378.2627},{"date":"2025-09-10","close":14093.7305},{"date":"2025-09-11","close":14015.3232},{"date":"2025-09-12","close":13848.707},{"date":"2025-09-15","close":13956.5176},{"date":"2025-09-16","close":13280.2539},{"date":"2025-09-17","close":13123.4385},{"date":"2025-09-18","close":12574.5869},{"date":"2025-09-19","close":12940.0},{"date":"2025-09-22","close":12368.7676},{"date":"2025-09-23","close":12349.166},{"date":"2025-09-24","close":12113.9443},{"date":"2025-09-25","close":11976.7305},{"date":"2025-09-26","close":11859.1191},{"date":"2025-09-29","close":12035.5361},{"date":"2025-09-30","close":12025.7354},{"date":"2025-10-01","close":11859.1191},{"date":"2025-10-02","close":11849.3184},{"date":"2025-10-10","close":12045.3369},{"date":"2025-10-13","close":11986.5312},{"date":"2025-10-14","close":11770.9111},{"date":"2025-10-15","close":12123.7441},{"date":"2025-10-16","close":12133.5449},{"date":"2025-10-17","close":12231.5547},{"date":"2025-10-20","close":12309.9619},{"date":"2025-10-21","close":12202.1523},{"date":"2025-10-22","close":12241.3564},{"date":"2025-10-23","close":12055.1387},{"date":"2025-10-24","close":12045.3369},{"date":"2025-10-27","close":12172.749},{"date":"2025-10-28","close":12182.5498},{"date":"2025-10-29","close":12143.3467},{"date":"2025-10-30","close":12054.7812},{"date":"2025-10-31","close":12005.5781},{"date":"2025-11-03","close":11936.6934},{"date":"2025-11-04","close":11897.3311},{"date":"2025-11-05","close":11749.7207},{"date":"2025-11-06","close":11739.8809},{"date":"2025-11-07","close":11995.7373},{"date":"2025-11-10","close":12202.3906},{"date":"2025-11-11","close":12527.1318},{"date":"2025-11-12","close":12655.0596},{"date":"2025-11-13","close":12497.6094},{"date":"2025-11-14","close":12153.1875},{"date":"2025-11-17","close":11917.0117},{"date":"2025-11-18","close":11611.9521},{"date":"2025-11-19","close":11700.5176},{"date":"2025-11-20","close":11769.4023},{"date":"2025-11-21","close":11454.502},{"date":"2025-11-24","close":11405.2988},{"date":"2025-11-25","close":11247.8486},{"date":"2025-11-26","close":11700.5176},{"date":"2025-11-27","close":11611.9521},{"date":"2025-11-28","close":11769.4023},{"date":"2025-12-01","close":11385.6172},{"date":"2025-12-02","close":11424.9805},{"date":"2025-12-03","close":11818.6055},{"date":"2025-12-04","close":11533.2275},{"date":"2025-12-05","close":11936.6934},{"date":"2025-12-08","close":11641.4736},{"date":"2025-12-09","close":11710.3584},{"date":"2025-12-10","close":11651.3145},{"date":"2025-12-11","close":12222.0713},{"date":"2025-12-12","close":12546.8125},{"date":"2025-12-15","close":12300.7969},{"date":"2025-12-16","close":12320.4785},{"date":"2025-12-17","close":12517.291},{"date":"2025-12-18","close":12399.2031},{"date":"2025-12-19","close":12458.2471},{"date":"2025-12-22","close":12517.291},{"date":"2025-12-23","close":12497.6094},{"date":"2025-12-24","close":12399.2031},{"date":"2025-12-26","close":12350.0},{"date":"2025-12-29","close":11970.0},{"date":"2025-12-30","close":12020.0},{"date":"2026-01-02","close":12000.0},{"date":"2026-01-05","close":11700.0},{"date":"2026-01-06","close":11820.0},{"date":"2026-01-07","close":11770.0},{"date":"2026-01-08","close":11510.0},{"date":"2026-01-09","close":11680.0},{"date":"2026-01-12","close":12360.0},{"date":"2026-01-13","close":11900.0},{"date":"2026-01-14","close":11930.0},{"date":"2026-01-15","close":11890.0},{"date":"2026-01-16","close":11880.0},{"date":"2026-01-19","close":11800.0},{"date":"2026-01-20","close":11860.0},{"date":"2026-01-21","close":11600.0},{"date":"2026-01-22","close":11720.0},{"date":"2026-01-23","close":11920.0},{"date":"2026-01-26","close":11690.0},{"date":"2026-01-27","close":11880.0},{"date":"2026-01-28","close":12470.0},{"date":"2026-01-29","close":12400.0},{"date":"2026-01-30","close":12520.0},{"date":"2026-02-02","close":12460.0},{"date":"2026-02-03","close":13050.0},{"date":"2026-02-04","close":13320.0},{"date":"2026-02-05","close":13030.0},{"date":"2026-02-06","close":12880.0},{"date":"2026-02-09","close":12990.0},{"date":"2026-02-10","close":13740.0},{"date":"2026-02-11","close":13670.0},{"date":"2026-02-12","close":13670.0},{"date":"2026-02-13","close":13540.0},{"date":"2026-02-19","close":13530.0},{"date":"2026-02-20","close":13560.0},{"date":"2026-02-23","close":13480.0},{"date":"2026-02-24","close":13220.0},{"date":"2026-02-25","close":13120.0},{"date":"2026-02-26","close":12830.0},{"date":"2026-02-27","close":12680.0},{"date":"2026-03-03","close":12330.0},{"date":"2026-03-04","close":11290.0},{"date":"2026-03-05","close":11790.0},{"date":"2026-03-06","close":11810.0},{"date":"2026-03-09","close":11350.0},{"date":"2026-03-10","close":11930.0},{"date":"2026-03-11","close":12050.0},{"date":"2026-03-12","close":12040.0},{"date":"2026-03-13","close":12030.0},{"date":"2026-03-16","close":11870.0},{"date":"2026-03-17","close":11910.0},{"date":"2026-03-18","close":12150.0},{"date":"2026-03-19","close":11990.0},{"date":"2026-03-20","close":12800.0},{"date":"2026-03-23","close":12250.0},{"date":"2026-03-24","close":12110.0},{"date":"2026-03-25","close":11850.0},{"date":"2026-03-26","close":11570.0},{"date":"2026-03-27","close":11240.0},{"date":"2026-03-30","close":10870.0},{"date":"2026-03-31","close":10380.0},{"date":"2026-04-01","close":10830.0},{"date":"2026-04-02","close":10450.0},{"date":"2026-04-03","close":10490.0},{"date":"2026-04-06","close":10450.0},{"date":"2026-04-07","close":10470.0},{"date":"2026-04-08","close":11270.0},{"date":"2026-04-09","close":10910.0},{"date":"2026-04-10","close":11310.0},{"date":"2026-04-13","close":11140.0},{"date":"2026-04-14","close":11810.0},{"date":"2026-04-15","close":11690.0},{"date":"2026-04-16","close":11940.0},{"date":"2026-04-17","close":11790.0},{"date":"2026-04-20","close":11460.0},{"date":"2026-04-21","close":11610.0},{"date":"2026-04-22","close":11700.0},{"date":"2026-04-23","close":11680.0},{"date":"2026-04-24","close":11750.0},{"date":"2026-04-27","close":12090.0},{"date":"2026-04-28","close":12010.0},{"date":"2026-04-29","close":12100.0},{"date":"2026-04-30","close":11730.0},{"date":"2026-05-04","close":11660.0},{"date":"2026-05-06","close":11340.0},{"date":"2026-05-07","close":11550.0},{"date":"2026-05-08","close":11560.0},{"date":"2026-05-11","close":11330.0},{"date":"2026-05-12","close":11140.0},{"date":"2026-05-13","close":10850.0},{"date":"2026-05-14","close":10930.0},{"date":"2026-05-15","close":10630.0},{"date":"2026-05-18","close":10660.0},{"date":"2026-05-19","close":10470.0},{"date":"2026-05-20","close":10240.0},{"date":"2026-05-21","close":10170.0},{"date":"2026-05-22","close":10320.0},{"date":"2026-05-26","close":10170.0},{"date":"2026-05-27","close":10000.0},{"date":"2026-05-28","close":9900.0},{"date":"2026-05-29","close":9960.0},{"date":"2026-06-01","close":9790.0},{"date":"2026-06-02","close":9520.0},{"date":"2026-06-04","close":9550.0},{"date":"2026-06-05","close":9570.0},{"date":"2026-06-08","close":9050.0},{"date":"2026-06-09","close":9510.0},{"date":"2026-06-10","close":9550.0},{"date":"2026-06-11","close":9550.0},{"date":"2026-06-12","close":9970.0},{"date":"2026-06-15","close":10260.0},{"date":"2026-06-16","close":10230.0},{"date":"2026-06-17","close":10220.0},{"date":"2026-06-18","close":9940.0},{"date":"2026-06-19","close":9850.0},{"date":"2026-06-22","close":9550.0},{"date":"2026-06-23","close":9030.0},{"date":"2026-06-24","close":8980.0},{"date":"2026-06-25","close":8800.0},{"date":"2026-06-26","close":8660.0},{"date":"2026-06-29","close":10370.0},{"date":"2026-06-30","close":9230.0},{"date":"2026-07-01","close":9700.0},{"date":"2026-07-02","close":9350.0},{"date":"2026-07-03","close":9350.0},{"date":"2026-07-06","close":9600.0},{"date":"2026-07-07","close":9310.0},{"date":"2026-07-08","close":9370.0},{"date":"2026-07-09","close":9220.0},{"date":"2026-07-10","close":9350.0},{"date":"2026-07-13","close":9100.0},{"date":"2026-07-14","close":9250.0},{"date":"2026-07-15","close":9220.0},{"date":"2026-07-16","close":9070.0},{"date":"2026-07-20","close":9060.0},{"date":"2026-07-21","close":8950.0},{"date":"2026-07-22","close":8970.0},{"date":"2026-07-23","close":9240.0},{"date":"2026-07-24","close":9100.0},{"date":"2026-07-27","close":9260.0},{"date":"2026-07-28","close":8880.0},{"date":"2026-07-29","close":8580.0},{"date":"2026-07-30","close":8730.0},{"date":"2026-07-31","close":8900.0},{"date":"2026-08-03","close":8890.0},{"date":"2026-08-04","close":9090.0},{"date":"2026-08-05","close":9190.0},{"date":"2026-08-06","close":9350.0},{"date":"2026-08-07","close":9390.0},{"date":"2026-08-10","close":9450.0},{"date":"2026-08-11","close":9500.0},{"date":"2026-08-12","close":9390.0},{"date":"2026-08-13","close":9570.0},{"date":"2026-08-14","close":9950.0},{"date":"2026-08-18","close":9770.0},{"date":"2026-08-19","close":9550.0},{"date":"2026-08-20","close":9780.0},{"date":"2026-08-21","close":9770.0},{"date":"2026-08-24","close":10040.0},{"date":"2026-08-25","close":10140.0},{"date":"2026-08-26","close":10370.0},{"date":"2026-08-27","close":10550.0},{"date":"2026-08-28","close":11050.0},{"date":"2026-08-31","close":11430.0},{"date":"2026-09-01","close":11070.0},{"date":"2026-09-02","close":10440.0},{"date":"2026-09-03","close":10780.0},{"date":"2026-09-04","close":10790.0},{"date":"2026-09-07","close":10920.0},{"date":"2026-09-08","close":10900.0},{"date":"2026-09-09","close":10760.0},{"date":"2026-09-10","close":10600.0},{"date":"2026-09-11","close":10710.0},{"date":"2026-09-14","close":10590.0},{"date":"2026-09-15","close":10350.0},{"date":"2026-09-16","close":10420.0},{"date":"2026-09-17","close":10530.0},{"date":"2026-09-18","close":10770.0},{"date":"2026-09-21","close":10520.0},{"date":"2026-09-22","close":10510.0},{"date":"2026-09-23","close":10490.0},{"date":"2026-09-28","close":10500.0},{"date":"2026-09-29","close":10290.0},{"date":"2026-09-30","close":10340.0},{"date":"2026-10-01","close":10080.0},{"date":"2026-10-02","close":10180.0},{"date":"2026-10-06","close":9970.0},{"date":"2026-10-07","close":10030.0},{"date":"2026-10-08","close":9950.0},{"date":"2026-10-12","close":9690.0},{"date":"2026-10-13","close":9940.0},{"date":"2026-10-14","close":9990.0},{"date":"2026-10-15","close":9560.0},{"date":"2026-10-16","close":9880.0},{"date":"2026-10-19","close":9720.0},{"date":"2026-10-20","close":9320.0},{"date":"2026-10-21","close":9200.0},{"date":"2026-10-22","close":9230.0},{"date":"2026-10-23","close":9120.0}],"chart_data":[{"date":"2024-10-23","open":10458,"high":10486,"low":10324,"close":10343,"volume":61547,"rsi_14":49.52,"sma_20":10954.5,"sma_60":11129.5,"sma_120":10858.75},{"date":"2024-10-24","open":10343,"high":10391,"low":10266,"close":10391,"volume":36965,"rsi_14":54.55,"sma_20":10952.5,"sma_60":11126.83,"sma_120":10866.42},{"date":"2024-10-25","open":10286,"high":10448,"low":10238,"close":10419,"volume":45492,"rsi_14":54.31,"sma_20":10948.5,"sma_60":11124.5,"sma_120":10874.08},{"date":"2024-10-28","open":10286,"high":10477,"low":10238,"close":10333,"volume":31914,"rsi_14":47.89,"sma_20":10950.0,"sma_60":11122.33,"sma_120":10880.92},{"date":"2024-10-29","open":10228,"high":10343,"low":10180,"close":10314,"volume":46056,"rsi_14":44.51,"sma_20":10947.0,"sma_60":11113.33,"sma_120":10886.42},{"date":"2024-10-30","open":10247,"high":10333,"low":10209,"close":10305,"volume":27609,"rsi_14":43.02,"sma_20":10942.5,"sma_60":11103.17,"sma_120":10891.83},{"date":"2024-10-31","open":10305,"high":10333,"low":10152,"close":10266,"volume":34504,"rsi_14":40.45,"sma_20":10937.5,"sma_60":11093.5,"sma_120":10897.08},{"date":"2024-11-01","open":10300,"high":10300,"low":10175,"close":10185,"volume":9188,"rsi_14":38.71,"sma_20":10934.0,"sma_60":11077.5,"sma_120":10901.67},{"date":"2024-11-04","open":10233,"high":10453,"low":10175,"close":10415,"volume":18612,"rsi_14":48.48,"sma_20":10940.5,"sma_60":11065.67,"sma_120":10908.25},{"date":"2024-11-05","open":10415,"high":10549,"low":10290,"close":10492,"volume":24539,"rsi_14":28.67,"sma_20":10943.0,"sma_60":11060.33,"sma_120":10915.5},{"date":"2024-11-06","open":10453,"high":10693,"low":10415,"close":10684,"volume":50428,"rsi_14":52.14,"sma_20":10950.5,"sma_60":11072.67,"sma_120":10924.08},{"date":"2024-11-07","open":10405,"high":10827,"low":10405,"close":10693,"volume":63234,"rsi_14":54.87,"sma_20":10956.5,"sma_60":11080.0,"sma_120":10932.08},{"date":"2024-11-08","open":10597,"high":10741,"low":10597,"close":10722,"volume":31424,"rsi_14":55.65,"sma_20":10961.5,"sma_60":11084.5,"sma_120":10939.25},{"date":"2024-11-11","open":10607,"high":10722,"low":10338,"close":10482,"volume":53282,"rsi_14":49.61,"sma_20":10956.0,"sma_60":11081.17,"sma_120":10942.75},{"date":"2024-11-12","open":10463,"high":10463,"low":10070,"close":10204,"volume":58039,"rsi_14":43.84,"sma_20":10942.0,"sma_60":11071.83,"sma_120":10941.42},{"date":"2024-11-13","open":10079,"high":10233,"low":9801,"close":10108,"volume":56772,"rsi_14":39.07,"sma_20":10891.5,"sma_60":11060.83,"sma_120":10938.25},{"date":"2024-11-14","open":9897,"high":10166,"low":9897,"close":10089,"volume":26272,"rsi_14":37.33,"sma_20":10863.0,"sma_60":11051.33,"sma_120":10934.83},{"date":"2024-11-15","open":9955,"high":10549,"low":9830,"close":10300,"volume":73660,"rsi_14":47.85,"sma_20":10848.0,"sma_60":11042.67,"sma_120":10934.17},{"date":"2024-11-18","open":10290,"high":10348,"low":10108,"close":10233,"volume":60438,"rsi_14":46.43,"sma_20":10829.0,"sma_60":11034.5,"sma_120":10933.75},{"date":"2024-11-19","open":10290,"high":10290,"low":10079,"close":10156,"volume":30810,"rsi_14":44.57,"sma_20":10811.5,"sma_60":11021.5,"sma_120":10933.42},{"date":"2024-11-20","open":10089,"high":10156,"low":9351,"close":9744,"volume":55589,"rsi_14":36.45,"sma_20":10778.5,"sma_60":11000.83,"sma_120":10929.17},{"date":"2024-11-21","open":9744,"high":9868,"low":9677,"close":9849,"volume":32146,"rsi_14":41.78,"sma_20":10748.5,"sma_60":10976.67,"sma_120":10927.67},{"date":"2024-11-22","open":9849,"high":9907,"low":9763,"close":9830,"volume":35953,"rsi_14":34.03,"sma_20":10716.0,"sma_60":10953.17,"sma_120":10926.75},{"date":"2024-11-25","open":9830,"high":10022,"low":9792,"close":10003,"volume":27241,"rsi_14":37.31,"sma_20":10697.0,"sma_60":10931.67,"sma_120":10926.58},{"date":"2024-11-26","open":9897,"high":10118,"low":9840,"close":10051,"volume":57140,"rsi_14":32.26,"sma_20":10681.5,"sma_60":10911.33,"sma_120":10928.25},{"date":"2024-11-27","open":10079,"high":10242,"low":9993,"close":10194,"volume":39737,"rsi_14":37.0,"sma_20":10674.0,"sma_60":10895.5,"sma_120":10930.83},{"date":"2024-11-28","open":10118,"high":10290,"low":10099,"close":10223,"volume":28218,"rsi_14":37.0,"sma_20":10670.0,"sma_60":10885.0,"sma_120":10932.08},{"date":"2024-11-29","open":10166,"high":10348,"low":10108,"close":10233,"volume":56516,"rsi_14":42.61,"sma_20":10672.5,"sma_60":10873.67,"sma_120":10934.25},{"date":"2024-12-02","open":10214,"high":10214,"low":9907,"close":9964,"volume":41662,"rsi_14":42.86,"sma_20":10649.0,"sma_60":10858.5,"sma_120":10932.33},{"date":"2024-12-03","open":9993,"high":10070,"low":9888,"close":9993,"volume":31247,"rsi_14":46.43,"sma_20":10623.0,"sma_60":10845.17,"sma_120":10932.5},{"date":"2024-12-04","open":9763,"high":10041,"low":9753,"close":10022,"volume":33109,"rsi_14":47.93,"sma_20":10588.5,"sma_60":10829.5,"sma_120":10931.83},{"date":"2024-12-05","open":9974,"high":10079,"low":9849,"close":9974,"volume":42960,"rsi_14":38.82,"sma_20":10551.0,"sma_60":10817.17,"sma_120":10932.0},{"date":"2024-12-06","open":9849,"high":9945,"low":9667,"close":9868,"volume":49816,"rsi_14":37.82,"sma_20":10506.5,"sma_60":10803.83,"sma_120":10930.5},{"date":"2024-12-09","open":9868,"high":9868,"low":8986,"close":9504,"volume":90857,"rsi_14":31.72,"sma_20":10455.5,"sma_60":10786.67,"sma_120":10925.67},{"date":"2024-12-10","open":9264,"high":9667,"low":9264,"close":9629,"volume":58212,"rsi_14":46.15,"sma_20":10425.5,"sma_60":10769.5,"sma_120":10921.75},{"date":"2024-12-11","open":9657,"high":9744,"low":9629,"close":9629,"volume":47888,"rsi_14":42.07,"sma_20":10400.5,"sma_60":10754.33,"sma_120":10915.58},{"date":"2024-12-12","open":9629,"high":9792,"low":9552,"close":9782,"volume":44229,"rsi_14":48.43,"sma_20":10384.5,"sma_60":10745.17,"sma_120":10910.58},{"date":"2024-12-13","open":9773,"high":9936,"low":9696,"close":9849,"volume":40565,"rsi_14":44.59,"sma_20":10361.0,"sma_60":10733.17,"sma_120":10907.0},{"date":"2024-12-16","open":9773,"high":10060,"low":9773,"close":10060,"volume":56181,"rsi_14":50.3,"sma_20":10352.0,"sma_60":10723.5,"sma_120":10905.33},{"date":"2024-12-17","open":9964,"high":10166,"low":9916,"close":10147,"volume":48009,"rsi_14":48.43,"sma_20":10351.5,"sma_60":10710.0,"sma_120":10903.92},{"date":"2024-12-18","open":10147,"high":10252,"low":9964,"close":10252,"volume":47511,"rsi_14":50.9,"sma_20":10378.0,"sma_60":10703.67,"sma_120":10904.67},{"date":"2024-12-19","open":10252,"high":10262,"low":10079,"close":10223,"volume":72022,"rsi_14":49.7,"sma_20":10397.5,"sma_60":10699.5,"sma_120":10904.17},{"date":"2024-12-20","open":10204,"high":10204,"low":10003,"close":10003,"volume":32813,"rsi_14":51.22,"sma_20":10406.5,"sma_60":10690.33,"sma_120":10901.5},{"date":"2024-12-23","open":10031,"high":10137,"low":9993,"close":10031,"volume":41763,"rsi_14":51.22,"sma_20":10408.0,"sma_60":10685.0,"sma_120":10899.08},{"date":"2024-12-24","open":10031,"high":10108,"low":10012,"close":10022,"volume":33510,"rsi_14":50.0,"sma_20":10406.5,"sma_60":10678.33,"sma_120":10897.5},{"date":"2024-12-26","open":10070,"high":10108,"low":9955,"close":10041,"volume":49197,"rsi_14":52.2,"sma_20":10398.5,"sma_60":10671.67,"sma_120":10894.83},{"date":"2024-12-27","open":10183,"high":10222,"low":10046,"close":10222,"volume":41491,"rsi_14":54.61,"sma_20":10387.0,"sma_60":10664.83,"sma_120":10892.17},{"date":"2024-12-30","open":10164,"high":10193,"low":10066,"close":10075,"volume":19838,"rsi_14":64.34,"sma_20":10367.5,"sma_60":10658.0,"sma_120":10889.33},{"date":"2025-01-02","open":9987,"high":10115,"low":9899,"close":9899,"volume":36404,"rsi_14":52.24,"sma_20":10353.0,"sma_60":10647.5,"sma_120":10883.75},{"date":"2025-01-03","open":9938,"high":10075,"low":9879,"close":9879,"volume":59444,"rsi_14":51.47,"sma_20":10336.0,"sma_60":10634.0,"sma_120":10878.0},{"date":"2025-01-06","open":9879,"high":10066,"low":9850,"close":10066,"volume":32940,"rsi_14":52.52,"sma_20":10327.0,"sma_60":10622.0,"sma_120":10874.33},{"date":"2025-01-07","open":9977,"high":10095,"low":9928,"close":10007,"volume":47331,"rsi_14":47.83,"sma_20":10317.5,"sma_60":10608.33,"sma_120":10870.42},{"date":"2025-01-08","open":10036,"high":10144,"low":9968,"close":10144,"volume":32242,"rsi_14":44.62,"sma_20":10320.5,"sma_60":10596.17,"sma_120":10866.33},{"date":"2025-01-09","open":10144,"high":10242,"low":10066,"close":10242,"volume":33236,"rsi_14":45.04,"sma_20":10347.5,"sma_60":10586.33,"sma_120":10863.75},{"date":"2025-01-10","open":10281,"high":10281,"low":10095,"close":10232,"volume":54894,"rsi_14":39.67,"sma_20":10367.5,"sma_60":10578.33,"sma_120":10860.42},{"date":"2025-01-13","open":10232,"high":10301,"low":10115,"close":10193,"volume":42160,"rsi_14":39.34,"sma_20":10385.5,"sma_60":10559.17,"sma_120":10853.83},{"date":"2025-01-14","open":10193,"high":10458,"low":10144,"close":10291,"volume":78692,"rsi_14":53.21,"sma_20":10400.5,"sma_60":10549.33,"sma_120":10847.75},{"date":"2025-01-15","open":10281,"high":10369,"low":10203,"close":10340,"volume":48081,"rsi_14":54.05,"sma_20":10414.5,"sma_60":10541.17,"sma_120":10840.5},{"date":"2025-01-16","open":10301,"high":10428,"low":10281,"close":10311,"volume":54092,"rsi_14":53.1,"sma_20":10416.0,"sma_60":10532.33,"sma_120":10834.25},{"date":"2025-01-17","open":10262,"high":10369,"low":10144,"close":10203,"volume":61811,"rsi_14":47.54,"sma_20":10407.5,"sma_60":10523.5,"sma_120":10828.08},{"date":"2025-01-20","open":10350,"high":10418,"low":10164,"close":10389,"volume":56982,"rsi_14":56.2,"sma_20":10403.0,"sma_60":10519.83,"sma_120":10824.67},{"date":"2025-01-21","open":10389,"high":10634,"low":10350,"close":10585,"volume":96259,"rsi_14":68.31,"sma_20":10410.0,"sma_60":10518.67,"sma_120":10822.75},{"date":"2025-01-22","open":10477,"high":10614,"low":10438,"close":10605,"volume":50960,"rsi_14":78.57,"sma_20":10429.5,"sma_60":10517.33,"sma_120":10820.92},{"date":"2025-01-23","open":10634,"high":10634,"low":10399,"close":10556,"volume":42050,"rsi_14":76.74,"sma_20":10445.0,"sma_60":10516.67,"sma_120":10819.5},{"date":"2025-01-24","open":10575,"high":10605,"low":10448,"close":10605,"volume":39142,"rsi_14":73.91,"sma_20":10463.5,"sma_60":10517.17,"sma_120":10815.25},{"date":"2025-01-31","open":10605,"high":10605,"low":10320,"close":10330,"volume":54477,"rsi_14":62.04,"sma_20":10467.0,"sma_60":10513.17,"sma_120":10808.17},{"date":"2025-02-03","open":10320,"high":10360,"low":10056,"close":10291,"volume":45206,"rsi_14":55.91,"sma_20":10470.5,"sma_60":10509.17,"sma_120":10801.33},{"date":"2025-02-04","open":10242,"high":10448,"low":10154,"close":10389,"volume":69093,"rsi_14":55.91,"sma_20":10486.5,"sma_60":10508.83,"sma_120":10793.17},{"date":"2025-02-05","open":10418,"high":10418,"low":10281,"close":10360,"volume":36114,"rsi_14":55.04,"sma_20":10510.0,"sma_60":10504.0,"sma_120":10784.83},{"date":"2025-02-06","open":10350,"high":10477,"low":10301,"close":10438,"volume":43446,"rsi_14":59.4,"sma_20":10538.5,"sma_60":10499.17,"sma_120":10779.75},{"date":"2025-02-07","open":10458,"high":10458,"low":10311,"close":10330,"volume":38113,"rsi_14":51.49,"sma_20":10552.0,"sma_60":10489.17,"sma_120":10780.92},{"date":"2025-02-10","open":10330,"high":10379,"low":10281,"close":10360,"volume":31450,"rsi_14":50.76,"sma_20":10570.0,"sma_60":10479.5,"sma_120":10779.75},{"date":"2025-02-11","open":10213,"high":10311,"low":9948,"close":10075,"volume":90135,"rsi_14":42.41,"sma_20":10566.5,"sma_60":10464.5,"sma_120":10774.5},{"date":"2025-02-12","open":10046,"high":10046,"low":9811,"close":9811,"volume":82483,"rsi_14":38.51,"sma_20":10544.5,"sma_60":10449.17,"sma_120":10765.17},{"date":"2025-02-13","open":9850,"high":10105,"low":9850,"close":10075,"volume":36774,"rsi_14":41.21,"sma_20":10536.5,"sma_60":10443.17,"sma_120":10757.5},{"date":"2025-02-14","open":10075,"high":10193,"low":10036,"close":10144,"volume":65313,"rsi_14":36.69,"sma_20":10534.0,"sma_60":10440.0,"sma_120":10750.42},{"date":"2025-02-17","open":10124,"high":10144,"low":9899,"close":9909,"volume":48942,"rsi_14":31.41,"sma_20":10514.5,"sma_60":10433.17,"sma_120":10742.25},{"date":"2025-02-18","open":9899,"high":10056,"low":9899,"close":9997,"volume":29303,"rsi_14":35.38,"sma_20":10497.0,"sma_60":10424.17,"sma_120":10733.42},{"date":"2025-02-19","open":10115,"high":10115,"low":9899,"close":9938,"volume":44781,"rsi_14":32.65,"sma_20":10478.0,"sma_60":10415.33,"sma_120":10724.92},{"date":"2025-02-20","open":9938,"high":10036,"low":9928,"close":9938,"volume":35359,"rsi_14":38.1,"sma_20":10464.5,"sma_60":10407.83,"sma_120":10714.67},{"date":"2025-02-21","open":9938,"high":10017,"low":9928,"close":9987,"volume":24418,"rsi_14":40.83,"sma_20":10444.0,"sma_60":10408.33,"sma_120":10704.58},{"date":"2025-02-24","open":10017,"high":10017,"low":9899,"close":9977,"volume":22347,"rsi_14":36.88,"sma_20":10413.0,"sma_60":10406.83,"sma_120":10691.75},{"date":"2025-02-25","open":9968,"high":10056,"low":9919,"close":10007,"volume":21303,"rsi_14":38.75,"sma_20":10382.5,"sma_60":10406.17,"sma_120":10679.67},{"date":"2025-02-26","open":10056,"high":10242,"low":9968,"close":10154,"volume":64503,"rsi_14":41.32,"sma_20":10362.0,"sma_60":10405.0,"sma_120":10668.33},{"date":"2025-02-27","open":10252,"high":10252,"low":10007,"close":10046,"volume":18628,"rsi_14":41.32,"sma_20":10333.5,"sma_60":10401.17,"sma_120":10656.25},{"date":"2025-02-28","open":9997,"high":10046,"low":9860,"close":9938,"volume":29637,"rsi_14":37.71,"sma_20":10313.5,"sma_60":10393.0,"sma_120":10644.25},{"date":"2025-03-04","open":9938,"high":9958,"low":9801,"close":9899,"volume":31924,"rsi_14":44.0,"sma_20":10293.5,"sma_60":10383.67,"sma_120":10634.33},{"date":"2025-03-05","open":9958,"high":10144,"low":9899,"close":10085,"volume":28295,"rsi_14":59.86,"sma_20":10278.0,"sma_60":10377.33,"sma_120":10625.5},{"date":"2025-03-06","open":10085,"high":10154,"low":9997,"close":10105,"volume":30390,"rsi_14":51.28,"sma_20":10265.0,"sma_60":10376.0,"sma_120":10617.25},{"date":"2025-03-07","open":9997,"high":10183,"low":9997,"close":10115,"volume":29244,"rsi_14":48.65,"sma_20":10248.5,"sma_60":10374.33,"sma_120":10609.75},{"date":"2025-03-10","open":9997,"high":10164,"low":9997,"close":10154,"volume":27867,"rsi_14":63.74,"sma_20":10239.5,"sma_60":10372.83,"sma_120":10601.17},{"date":"2025-03-11","open":10144,"high":10193,"low":9919,"close":10134,"volume":51760,"rsi_14":58.33,"sma_20":10228.0,"sma_60":10371.83,"sma_120":10594.5},{"date":"2025-03-12","open":10164,"high":10340,"low":10124,"close":10291,"volume":48581,"rsi_14":69.15,"sma_20":10239.0,"sma_60":10375.33,"sma_120":10589.58},{"date":"2025-03-13","open":10291,"high":10379,"low":10242,"close":10242,"volume":34976,"rsi_14":65.66,"sma_20":10261.0,"sma_60":10384.33,"sma_120":10585.5},{"date":"2025-03-14","open":10242,"high":10369,"low":10026,"close":10026,"volume":54882,"rsi_14":51.72,"sma_20":10258.5,"sma_60":10387.5,"sma_120":10578.5},{"date":"2025-03-17","open":10105,"high":10173,"low":10026,"close":10066,"volume":32473,"rsi_14":53.78,"sma_20":10254.5,"sma_60":10391.33,"sma_120":10572.83},{"date":"2025-03-18","open":10134,"high":10154,"low":9948,"close":9997,"volume":38185,"rsi_14":49.59,"sma_20":10259.0,"sma_60":10391.33,"sma_120":10568.25},{"date":"2025-03-19","open":9997,"high":10095,"low":9968,"close":10007,"volume":28103,"rsi_14":43.12,"sma_20":10259.5,"sma_60":10390.33,"sma_120":10561.75},{"date":"2025-03-20","open":10036,"high":10075,"low":9997,"close":10007,"volume":22278,"rsi_14":47.96,"sma_20":10263.0,"sma_60":10385.67,"sma_120":10554.58},{"date":"2025-03-21","open":10007,"high":10105,"low":9948,"close":9997,"volume":33013,"rsi_14":53.41,"sma_20":10266.0,"sma_60":10379.33,"sma_120":10544.67},{"date":"2025-03-24","open":10046,"high":10046,"low":9919,"close":9987,"volume":33149,"rsi_14":55.29,"sma_20":10266.0,"sma_60":10371.0,"sma_120":10537.33},{"date":"2025-03-25","open":10007,"high":10007,"low":9801,"close":9830,"volume":41806,"rsi_14":34.15,"sma_20":10258.5,"sma_60":10360.5,"sma_120":10530.0},{"date":"2025-03-26","open":9830,"high":9889,"low":9703,"close":9879,"volume":38037,"rsi_14":36.47,"sma_20":10252.0,"sma_60":10354.67,"sma_120":10522.5},{"date":"2025-03-27","open":9919,"high":9919,"low":9742,"close":9781,"volume":39215,"rsi_14":31.91,"sma_20":10233.0,"sma_60":10346.67,"sma_120":10515.83},{"date":"2025-03-28","open":9821,"high":9928,"low":9703,"close":9919,"volume":26488,"rsi_14":38.46,"sma_20":10226.5,"sma_60":10341.17,"sma_120":10509.75},{"date":"2025-03-31","open":9909,"high":10134,"low":9683,"close":9811,"volume":38910,"rsi_14":35.4,"sma_20":10220.0,"sma_60":10333.5,"sma_120":10502.58},{"date":"2025-04-01","open":9811,"high":9938,"low":9683,"close":9850,"volume":35508,"rsi_14":27.72,"sma_20":10217.5,"sma_60":10327.17,"sma_120":10496.0},{"date":"2025-04-02","open":9889,"high":9919,"low":9752,"close":9860,"volume":35690,"rsi_14":29.9,"sma_20":10206.0,"sma_60":10323.5,"sma_120":10490.75},{"date":"2025-04-03","open":9879,"high":10056,"low":9713,"close":9977,"volume":47584,"rsi_14":47.13,"sma_20":10199.5,"sma_60":10324.83,"sma_120":10486.17},{"date":"2025-04-04","open":9840,"high":10026,"low":9840,"close":9997,"volume":29543,"rsi_14":45.88,"sma_20":10193.5,"sma_60":10326.83,"sma_120":10480.42},{"date":"2025-04-07","open":9840,"high":9997,"low":9566,"close":9576,"volume":91472,"rsi_14":32.23,"sma_20":10164.0,"sma_60":10318.5,"sma_120":10470.25},{"date":"2025-04-08","open":9791,"high":9860,"low":9605,"close":9791,"volume":34703,"rsi_14":42.25,"sma_20":10146.5,"sma_60":10314.83,"sma_120":10461.58},{"date":"2025-04-09","open":9791,"high":9830,"low":9625,"close":9664,"volume":32892,"rsi_14":38.71,"sma_20":10114.5,"sma_60":10306.67,"sma_120":10451.42},{"date":"2025-04-10","open":9791,"high":9958,"low":9703,"close":9850,"volume":46527,"rsi_14":45.66,"sma_20":10094.5,"sma_60":10300.0,"sma_120":10443.17},{"date":"2025-04-11","open":9850,"high":9919,"low":9723,"close":9879,"volume":33269,"rsi_14":46.86,"sma_20":10087.0,"sma_60":10294.0,"sma_120":10436.17},{"date":"2025-04-14","open":9879,"high":9997,"low":9801,"close":9919,"volume":23645,"rsi_14":52.76,"sma_20":10079.5,"sma_60":10289.33,"sma_120":10424.25},{"date":"2025-04-15","open":9948,"high":10095,"low":9909,"close":10046,"volume":31540,"rsi_14":54.97,"sma_20":10082.0,"sma_60":10285.17,"sma_120":10417.25},{"date":"2025-04-16","open":10075,"high":10095,"low":9948,"close":10017,"volume":28351,"rsi_14":57.32,"sma_20":10082.5,"sma_60":10279.67,"sma_120":10410.42},{"date":"2025-04-17","open":10075,"high":10144,"low":10017,"close":10144,"volume":35776,"rsi_14":57.06,"sma_20":10089.5,"sma_60":10276.83,"sma_120":10404.58},{"date":"2025-04-18","open":9997,"high":10281,"low":9997,"close":10242,"volume":70385,"rsi_14":63.58,"sma_20":10102.0,"sma_60":10277.5,"sma_120":10400.5},{"date":"2025-04-21","open":10291,"high":10742,"low":10242,"close":10487,"volume":196057,"rsi_14":67.76,"sma_20":10127.5,"sma_60":10279.17,"sma_120":10399.5},{"date":"2025-04-22","open":10869,"high":11016,"low":10409,"close":10458,"volume":134391,"rsi_14":66.49,"sma_20":10159.5,"sma_60":10277.0,"sma_120":10397.83},{"date":"2025-04-23","open":10458,"high":10644,"low":10379,"close":10565,"volume":42679,"rsi_14":66.3,"sma_20":10194.5,"sma_60":10276.33,"sma_120":10396.83},{"date":"2025-04-24","open":10683,"high":10683,"low":10418,"close":10575,"volume":35230,"rsi_14":66.12,"sma_20":10235.0,"sma_60":10276.67,"sma_120":10396.67},{"date":"2025-04-25","open":10575,"high":10703,"low":10526,"close":10614,"volume":34627,"rsi_14":86.81,"sma_20":10270.5,"sma_60":10276.83,"sma_120":10397.0},{"date":"2025-04-28","open":10507,"high":10801,"low":10507,"close":10712,"volume":65912,"rsi_14":85.61,"sma_20":10316.5,"sma_60":10283.33,"sma_120":10398.25},{"date":"2025-04-29","open":10595,"high":10908,"low":10595,"close":10899,"volume":59292,"rsi_14":95.65,"sma_20":10370.0,"sma_60":10293.67,"sma_120":10401.42},{"date":"2025-04-30","open":10899,"high":10918,"low":10183,"close":10781,"volume":55761,"rsi_14":86.26,"sma_20":10417.0,"sma_60":10300.33,"sma_120":10404.58},{"date":"2025-05-02","open":10595,"high":10810,"low":10595,"close":10771,"volume":26945,"rsi_14":85.27,"sma_20":10457.5,"sma_60":10307.33,"sma_120":10405.67},{"date":"2025-05-07","open":10712,"high":10840,"low":10556,"close":10810,"volume":38211,"rsi_14":85.27,"sma_20":10499.0,"sma_60":10313.67,"sma_120":10406.42},{"date":"2025-05-08","open":10820,"high":10918,"low":10761,"close":10908,"volume":40080,"rsi_14":84.92,"sma_20":10567.0,"sma_60":10323.5,"sma_120":10406.33},{"date":"2025-05-09","open":10908,"high":10918,"low":10742,"close":10879,"volume":42459,"rsi_14":84.92,"sma_20":10622.5,"sma_60":10332.33,"sma_120":10405.92},{"date":"2025-05-12","open":10830,"high":11134,"low":10781,"close":11124,"volume":75635,"rsi_14":86.23,"sma_20":10697.0,"sma_60":10350.17,"sma_120":10407.33},{"date":"2025-05-13","open":11124,"high":11183,"low":10987,"close":11085,"volume":49624,"rsi_14":82.58,"sma_20":10760.0,"sma_60":10371.83,"sma_120":10410.5},{"date":"2025-05-14","open":11173,"high":11173,"low":10967,"close":11065,"volume":62740,"rsi_14":77.06,"sma_20":10820.5,"sma_60":10388.67,"sma_120":10415.92},{"date":"2025-05-15","open":11065,"high":11065,"low":10850,"close":10889,"volume":54122,"rsi_14":67.74,"sma_20":10870.0,"sma_60":10401.33,"sma_120":10420.67},{"date":"2025-05-16","open":10889,"high":11193,"low":10781,"close":10997,"volume":115576,"rsi_14":67.74,"sma_20":10918.5,"sma_60":10419.83,"sma_120":10426.5},{"date":"2025-05-19","open":10801,"high":11310,"low":10801,"close":11173,"volume":129282,"rsi_14":71.63,"sma_20":10977.5,"sma_60":10439.83,"sma_120":10432.0},{"date":"2025-05-20","open":11193,"high":11379,"low":11055,"close":11340,"volume":62620,"rsi_14":74.03,"sma_20":11038.5,"sma_60":10463.67,"sma_120":10439.5},{"date":"2025-05-21","open":11340,"high":11457,"low":10859,"close":10957,"volume":152603,"rsi_14":56.83,"sma_20":11075.0,"sma_60":10481.0,"sma_120":10444.42},{"date":"2025-05-22","open":10948,"high":10997,"low":10703,"close":10830,"volume":39924,"rsi_14":48.02,"sma_20":11092.5,"sma_60":10495.33,"sma_120":10451.83},{"date":"2025-05-23","open":10830,"high":11153,"low":10673,"close":11134,"volume":72132,"rsi_14":59.18,"sma_20":11127.0,"sma_60":10515.0,"sma_120":10460.92},{"date":"2025-05-26","open":11173,"high":11183,"low":10977,"close":11183,"volume":56276,"rsi_14":60.5,"sma_20":11158.5,"sma_60":10535.0,"sma_120":10470.58},{"date":"2025-05-27","open":11075,"high":11349,"low":11075,"close":11330,"volume":57377,"rsi_14":62.56,"sma_20":11197.0,"sma_60":10555.0,"sma_120":10480.0},{"date":"2025-05-28","open":11330,"high":11398,"low":11173,"close":11251,"volume":60970,"rsi_14":58.37,"sma_20":11229.5,"sma_60":10575.5,"sma_120":10488.33},{"date":"2025-05-29","open":11251,"high":11349,"low":11163,"close":11251,"volume":37714,"rsi_14":59.22,"sma_20":11257.0,"sma_60":10597.83,"sma_120":10495.42},{"date":"2025-05-30","open":11320,"high":11369,"low":11095,"close":11163,"volume":30089,"rsi_14":51.05,"sma_20":11270.5,"sma_60":10619.33,"sma_120":10501.5},{"date":"2025-06-02","open":11163,"high":11447,"low":11163,"close":11389,"volume":63022,"rsi_14":57.42,"sma_20":11301.5,"sma_60":10641.5,"sma_120":10509.42},{"date":"2025-06-04","open":11438,"high":12045,"low":11438,"close":12045,"volume":153433,"rsi_14":68.25,"sma_20":11366.5,"sma_60":10674.5,"sma_120":10525.25},{"date":"2025-06-05","open":12055,"high":12339,"low":11908,"close":12085,"volume":89484,"rsi_14":73.46,"sma_20":11431.5,"sma_60":10708.0,"sma_120":10541.17},{"date":"2025-06-09","open":11977,"high":12251,"low":11977,"close":12094,"volume":59078,"rsi_14":72.4,"sma_20":11492.0,"sma_60":10741.0,"sma_120":10556.92},{"date":"2025-06-10","open":11987,"high":12290,"low":11957,"close":12173,"volume":53731,"rsi_14":71.25,"sma_20":11558.0,"sma_60":10775.67,"sma_120":10573.75},{"date":"2025-06-11","open":12153,"high":12153,"low":11751,"close":12114,"volume":76644,"rsi_14":67.25,"sma_20":11608.5,"sma_60":10806.67,"sma_120":10591.0},{"date":"2025-06-12","open":12114,"high":12183,"low":11879,"close":11918,"volume":62424,"rsi_14":73.33,"sma_20":11651.0,"sma_60":10835.17,"sma_120":10609.75},{"date":"2025-06-13","open":11918,"high":12202,"low":11624,"close":11732,"volume":93455,"rsi_14":71.3,"sma_20":11685.0,"sma_60":10864.17,"sma_120":10625.83},{"date":"2025-06-16","open":11702,"high":12163,"low":11624,"close":12065,"volume":80909,"rsi_14":71.69,"sma_20":11745.0,"sma_60":10898.17,"sma_120":10644.75},{"date":"2025-06-17","open":12065,"high":12232,"low":11849,"close":12055,"volume":121515,"rsi_14":70.7,"sma_20":11799.0,"sma_60":10933.17,"sma_120":10662.25},{"date":"2025-06-18","open":11879,"high":12104,"low":11791,"close":11879,"volume":59363,"rsi_14":62.84,"sma_20":11835.0,"sma_60":10965.0,"sma_120":10677.67},{"date":"2025-06-19","open":11879,"high":12026,"low":11673,"close":11742,"volume":56094,"rsi_14":61.16,"sma_20":11855.5,"sma_60":10994.5,"sma_120":10690.08},{"date":"2025-06-20","open":11742,"high":11987,"low":11732,"close":11810,"volume":29105,"rsi_14":62.34,"sma_20":11899.0,"sma_60":11025.33,"sma_120":10702.33},{"date":"2025-06-23","open":11761,"high":12192,"low":11742,"close":12006,"volume":42455,"rsi_14":67.77,"sma_20":11959.0,"sma_60":11059.67,"sma_120":10715.33},{"date":"2025-06-24","open":12055,"high":12878,"low":12055,"close":12878,"volume":149906,"rsi_14":74.68,"sma_20":12048.0,"sma_60":11111.5,"sma_120":10736.0},{"date":"2025-06-25","open":12878,"high":12898,"low":12565,"close":12839,"volume":55073,"rsi_14":66.53,"sma_20":12132.5,"sma_60":11161.83,"sma_120":10758.25},{"date":"2025-06-26","open":12829,"high":12829,"low":12222,"close":12408,"volume":80861,"rsi_14":55.79,"sma_20":12187.5,"sma_60":11206.5,"sma_120":10776.58},{"date":"2025-06-27","open":12428,"high":12575,"low":11957,"close":12026,"volume":55596,"rsi_14":48.92,"sma_20":12227.0,"sma_60":11242.33,"sma_120":10791.75},{"date":"2025-06-30","open":12026,"high":12349,"low":11996,"close":12339,"volume":30915,"rsi_14":52.45,"sma_20":12282.5,"sma_60":11285.33,"sma_120":10809.42},{"date":"2025-07-01","open":12202,"high":12565,"low":12173,"close":12320,"volume":45790,"rsi_14":53.06,"sma_20":12341.5,"sma_60":11327.33,"sma_120":10827.25},{"date":"2025-07-02","open":12526,"high":12526,"low":12006,"close":12369,"volume":34450,"rsi_14":57.01,"sma_20":12391.5,"sma_60":11370.0,"sma_120":10846.75},{"date":"2025-07-03","open":12300,"high":12584,"low":12183,"close":12565,"volume":81697,"rsi_14":62.92,"sma_20":12418.0,"sma_60":11414.0,"sma_120":10869.42},{"date":"2025-07-04","open":12545,"high":12565,"low":11977,"close":12104,"volume":54234,"rsi_14":50.58,"sma_20":12419.0,"sma_60":11449.83,"sma_120":10888.33},{"date":"2025-07-07","open":12104,"high":12271,"low":11859,"close":12143,"volume":56056,"rsi_14":51.3,"sma_20":12421.5,"sma_60":11493.5,"sma_120":10906.0},{"date":"2025-07-08","open":12045,"high":12192,"low":11791,"close":11947,"volume":77941,"rsi_14":51.01,"sma_20":12410.0,"sma_60":11530.17,"sma_120":10922.5},{"date":"2025-07-09","open":11947,"high":12202,"low":11879,"close":12202,"volume":68052,"rsi_14":56.55,"sma_20":12414.5,"sma_60":11573.33,"sma_120":10940.0},{"date":"2025-07-10","open":12202,"high":12241,"low":11545,"close":12202,"volume":70579,"rsi_14":55.68,"sma_20":12429.0,"sma_60":11613.33,"sma_120":10956.67},{"date":"2025-07-11","open":12006,"high":12241,"low":11898,"close":11938,"volume":73881,"rsi_14":49.03,"sma_20":12439.5,"sma_60":11648.33,"sma_120":10971.17},{"date":"2025-07-14","open":11938,"high":12339,"low":11938,"close":12339,"volume":63957,"rsi_14":41.16,"sma_20":12453.5,"sma_60":11689.5,"sma_120":10989.42},{"date":"2025-07-15","open":12418,"high":12418,"low":12183,"close":12222,"volume":23715,"rsi_14":40.13,"sma_20":12462.0,"sma_60":11726.5,"sma_120":11005.83},{"date":"2025-07-16","open":12183,"high":12222,"low":11928,"close":11977,"volume":75976,"rsi_14":42.67,"sma_20":12467.0,"sma_60":11759.83,"sma_120":11019.75},{"date":"2025-07-17","open":11918,"high":12036,"low":11702,"close":11849,"volume":61053,"rsi_14":46.72,"sma_20":12472.5,"sma_60":11788.83,"sma_120":11032.83},{"date":"2025-07-18","open":12212,"high":12349,"low":11761,"close":11761,"volume":65372,"rsi_14":38.25,"sma_20":12470.0,"sma_60":11814.67,"sma_120":11046.08},{"date":"2025-07-21","open":11761,"high":11987,"low":11683,"close":11918,"volume":30411,"rsi_14":42.26,"sma_20":12465.5,"sma_60":11839.0,"sma_120":11059.08},{"date":"2025-07-22","open":11977,"high":12114,"low":11879,"close":11957,"volume":41314,"rsi_14":42.05,"sma_20":12418.5,"sma_60":11864.5,"sma_120":11070.75},{"date":"2025-07-23","open":11879,"high":12026,"low":11693,"close":11957,"volume":86495,"rsi_14":37.3,"sma_20":12373.5,"sma_60":11888.17,"sma_120":11082.25},{"date":"2025-07-24","open":11977,"high":12261,"low":11898,"close":12016,"volume":52432,"rsi_14":47.78,"sma_20":12353.5,"sma_60":11912.67,"sma_120":11094.67},{"date":"2025-07-25","open":11898,"high":12016,"low":11751,"close":11908,"volume":37449,"rsi_14":44.29,"sma_20":12347.5,"sma_60":11934.67,"sma_120":11105.75},{"date":"2025-07-28","open":11840,"high":12075,"low":11751,"close":12065,"volume":75942,"rsi_14":52.91,"sma_20":12333.5,"sma_60":11957.67,"sma_120":11120.5},{"date":"2025-07-29","open":11977,"high":12506,"low":11869,"close":12467,"volume":130894,"rsi_14":56.11,"sma_20":12341.0,"sma_60":11984.33,"sma_120":11139.0},{"date":"2025-07-30","open":12731,"high":14172,"low":12731,"close":13378,"volume":877396,"rsi_14":69.11,"sma_20":12392.5,"sma_60":12028.5,"sma_120":11164.42},{"date":"2025-07-31","open":13388,"high":14045,"low":13388,"close":13996,"volume":271422,"rsi_14":80.0,"sma_20":12465.5,"sma_60":12083.33,"sma_120":11195.33},{"date":"2025-08-01","open":14064,"high":14260,"low":13731,"close":13810,"volume":271590,"rsi_14":72.87,"sma_20":12552.5,"sma_60":12134.33,"sma_120":11224.0},{"date":"2025-08-04","open":13810,"high":14535,"low":13329,"close":14358,"volume":331333,"rsi_14":79.3,"sma_20":12665.5,"sma_60":12193.0,"sma_120":11258.25},{"date":"2025-08-05","open":14358,"high":15387,"low":14153,"close":14447,"volume":275407,"rsi_14":85.39,"sma_20":12793.0,"sma_60":12253.67,"sma_120":11293.0},{"date":"2025-08-06","open":14545,"high":14760,"low":14113,"close":14407,"volume":109133,"rsi_14":87.61,"sma_20":12905.5,"sma_60":12309.5,"sma_120":11329.83},{"date":"2025-08-07","open":14407,"high":14496,"low":14064,"close":14162,"volume":75269,"rsi_14":83.75,"sma_20":13005.5,"sma_60":12361.83,"sma_120":11366.83},{"date":"2025-08-08","open":14211,"high":14447,"low":13829,"close":14006,"volume":82822,"rsi_14":79.34,"sma_20":13111.0,"sma_60":12411.83,"sma_120":11400.25},{"date":"2025-08-11","open":14084,"high":14094,"low":13594,"close":13672,"volume":106131,"rsi_14":72.26,"sma_20":13179.0,"sma_60":12459.17,"sma_120":11430.25},{"date":"2025-08-12","open":13702,"high":13878,"low":13496,"close":13662,"volume":61063,"rsi_14":72.08,"sma_20":13252.5,"sma_60":12504.5,"sma_120":11462.17},{"date":"2025-08-13","open":13662,"high":13917,"low":13486,"close":13564,"volume":82240,"rsi_14":69.85,"sma_20":13333.5,"sma_60":12545.17,"sma_120":11492.5},{"date":"2025-08-14","open":13564,"high":13564,"low":13231,"close":13457,"volume":84997,"rsi_14":69.85,"sma_20":13415.5,"sma_60":12581.17,"sma_120":11522.42},{"date":"2025-08-18","open":13457,"high":13594,"low":13221,"close":13270,"volume":57717,"rsi_14":65.34,"sma_20":13492.5,"sma_60":12620.5,"sma_120":11550.75},{"date":"2025-08-19","open":13270,"high":13476,"low":13114,"close":13368,"volume":50104,"rsi_14":62.43,"sma_20":13566.5,"sma_60":12663.67,"sma_120":11579.5},{"date":"2025-08-20","open":12947,"high":13300,"low":12898,"close":13163,"volume":72073,"rsi_14":46.31,"sma_20":13628.0,"sma_60":12698.17,"sma_120":11606.58},{"date":"2025-08-21","open":13310,"high":13898,"low":13202,"close":13574,"volume":56640,"rsi_14":42.24,"sma_20":13710.5,"sma_60":12738.83,"sma_120":11636.92},{"date":"2025-08-22","open":13574,"high":13810,"low":13398,"close":13437,"volume":30031,"rsi_14":43.01,"sma_20":13783.0,"sma_60":12774.67,"sma_120":11664.83},{"date":"2025-08-25","open":13437,"high":13711,"low":13133,"close":13133,"volume":57178,"rsi_14":24.7,"sma_20":13845.5,"sma_60":12806.67,"sma_120":11691.08},{"date":"2025-08-26","open":13143,"high":13359,"low":12937,"close":12976,"volume":118730,"rsi_14":20.47,"sma_20":13892.0,"sma_60":12836.0,"sma_120":11716.92},{"date":"2025-08-27","open":12986,"high":13182,"low":12878,"close":13182,"volume":68526,"rsi_14":26.94,"sma_20":13928.5,"sma_60":12870.33,"sma_120":11744.83},{"date":"2025-08-28","open":13182,"high":13515,"low":13094,"close":13515,"volume":43589,"rsi_14":38.21,"sma_20":13935.5,"sma_60":12906.5,"sma_120":11774.0},{"date":"2025-08-29","open":13525,"high":13623,"low":13280,"close":13457,"volume":30441,"rsi_14":39.63,"sma_20":13908.0,"sma_60":12930.5,"sma_120":11802.5},{"date":"2025-09-01","open":13457,"high":13457,"low":13011,"close":13212,"volume":61981,"rsi_14":41.0,"sma_20":13877.5,"sma_60":12949.67,"sma_120":11828.83},{"date":"2025-09-02","open":13212,"high":13221,"low":13045,"close":13123,"volume":23356,"rsi_14":39.78,"sma_20":13814.5,"sma_60":12967.17,"sma_120":11854.08},{"date":"2025-09-03","open":13114,"high":13123,"low":12859,"close":12927,"volume":65121,"rsi_14":38.35,"sma_20":13737.0,"sma_60":12980.0,"sma_120":11877.83},{"date":"2025-09-04","open":12927,"high":13133,"low":12918,"close":13104,"volume":21794,"rsi_14":43.71,"sma_20":13670.5,"sma_60":12996.83,"sma_120":11901.75},{"date":"2025-09-05","open":13104,"high":13138,"low":12918,"close":13065,"volume":30795,"rsi_14":46.13,"sma_20":13614.5,"sma_60":13016.33,"sma_120":11925.75},{"date":"2025-09-08","open":13672,"high":13819,"low":13172,"close":13437,"volume":130006,"rsi_14":51.17,"sma_20":13585.5,"sma_60":13045.33,"sma_120":11954.75},{"date":"2025-09-09","open":13447,"high":13486,"low":13241,"close":13378,"volume":67620,"rsi_14":53.87,"sma_20":13570.5,"sma_60":13067.67,"sma_120":11982.92},{"date":"2025-09-10","open":13721,"high":14133,"low":13437,"close":14094,"volume":163431,"rsi_14":58.41,"sma_20":13592.5,"sma_60":13102.33,"sma_120":12017.75},{"date":"2025-09-11","open":14260,"high":14260,"low":13427,"close":14015,"volume":88403,"rsi_14":59.55,"sma_20":13615.5,"sma_60":13138.67,"sma_120":12051.83},{"date":"2025-09-12","open":14015,"high":14084,"low":13824,"close":13849,"volume":48932,"rsi_14":62.37,"sma_20":13635.5,"sma_60":13174.5,"sma_120":12084.5},{"date":"2025-09-15","open":13849,"high":14113,"low":13525,"close":13957,"volume":120482,"rsi_14":67.24,"sma_20":13670.5,"sma_60":13211.0,"sma_120":12118.17},{"date":"2025-09-16","open":13957,"high":13957,"low":13212,"close":13280,"volume":221943,"rsi_14":51.48,"sma_20":13666.0,"sma_60":13232.67,"sma_120":12146.17},{"date":"2025-09-17","open":13241,"high":13359,"low":13035,"close":13123,"volume":64873,"rsi_14":43.75,"sma_20":13664.0,"sma_60":13236.83,"sma_120":12174.17},{"date":"2025-09-18","open":12775,"high":12775,"low":12212,"close":12575,"volume":174759,"rsi_14":41.79,"sma_20":13630.5,"sma_60":13238.17,"sma_120":12200.0},{"date":"2025-09-19","open":13260,"high":13330,"low":12820,"close":12940,"volume":105500,"rsi_14":41.92,"sma_20":13592.0,"sma_60":13242.83,"sma_120":12224.67},{"date":"2025-09-22","open":12643,"high":12643,"low":11987,"close":12369,"volume":169612,"rsi_14":39.22,"sma_20":13553.0,"sma_60":13248.67,"sma_120":12245.5},{"date":"2025-09-23","open":12369,"high":12477,"low":12153,"close":12349,"volume":114204,"rsi_14":41.3,"sma_20":13521.0,"sma_60":13248.83,"sma_120":12267.08},{"date":"2025-09-24","open":12359,"high":12359,"low":12114,"close":12114,"volume":94445,"rsi_14":35.36,"sma_20":13466.5,"sma_60":13245.33,"sma_120":12286.33},{"date":"2025-09-25","open":12153,"high":12516,"low":11938,"close":11977,"volume":86587,"rsi_14":34.37,"sma_20":13388.0,"sma_60":13238.67,"sma_120":12304.33},{"date":"2025-09-26","open":11987,"high":12290,"low":11771,"close":11859,"volume":71088,"rsi_14":25.53,"sma_20":13306.5,"sma_60":13226.67,"sma_120":12320.33},{"date":"2025-09-29","open":11859,"high":12124,"low":11859,"close":12036,"volume":46085,"rsi_14":29.91,"sma_20":13246.5,"sma_60":13225.5,"sma_120":12337.67},{"date":"2025-09-30","open":12085,"high":12310,"low":11947,"close":12026,"volume":39637,"rsi_14":10.78,"sma_20":13190.5,"sma_60":13223.5,"sma_120":12358.5},{"date":"2025-10-01","open":12251,"high":12251,"low":11840,"close":11859,"volume":63063,"rsi_14":10.43,"sma_20":13136.0,"sma_60":13222.0,"sma_120":12376.08},{"date":"2025-10-02","open":12114,"high":12114,"low":11820,"close":11849,"volume":57588,"rsi_14":11.03,"sma_20":13071.5,"sma_60":13215.83,"sma_120":12394.58},{"date":"2025-10-10","open":11849,"high":12094,"low":11722,"close":12045,"volume":113827,"rsi_14":14.29,"sma_20":13019.5,"sma_60":13213.17,"sma_120":12413.25},{"date":"2025-10-13","open":11634,"high":12045,"low":11624,"close":11987,"volume":70719,"rsi_14":18.57,"sma_20":12945.5,"sma_60":13214.0,"sma_120":12431.17},{"date":"2025-10-14","open":11987,"high":12065,"low":11702,"close":11771,"volume":90895,"rsi_14":18.06,"sma_20":12863.5,"sma_60":13204.33,"sma_120":12446.92},{"date":"2025-10-15","open":12104,"high":12281,"low":11810,"close":12124,"volume":68830,"rsi_14":32.47,"sma_20":12763.0,"sma_60":13202.67,"sma_120":12464.58},{"date":"2025-10-16","open":12251,"high":12320,"low":12055,"close":12134,"volume":64788,"rsi_14":36.54,"sma_20":12667.0,"sma_60":13205.33,"sma_120":12482.58},{"date":"2025-10-17","open":12163,"high":12535,"low":12163,"close":12232,"volume":102074,"rsi_14":46.24,"sma_20":12584.5,"sma_60":13211.83,"sma_120":12500.33},{"date":"2025-10-20","open":12271,"high":12349,"low":11977,"close":12310,"volume":71481,"rsi_14":48.96,"sma_20":12500.5,"sma_60":13221.17,"sma_120":12517.92},{"date":"2025-10-21","open":12310,"high":12398,"low":11565,"close":12202,"volume":126918,"rsi_14":52.51,"sma_20":12445.5,"sma_60":13226.0,"sma_120":12532.5},{"date":"2025-10-22","open":12202,"high":12251,"low":11967,"close":12241,"volume":57924,"rsi_14":57.99,"sma_20":12400.5,"sma_60":13230.83,"sma_120":12547.67},{"date":"2025-10-23","open":12241,"high":12310,"low":12026,"close":12055,"volume":75581,"rsi_14":55.68,"sma_20":12356.5,"sma_60":13232.5,"sma_120":12560.33},{"date":"2025-10-24","open":12016,"high":12281,"low":11908,"close":12045,"volume":109416,"rsi_14":50.31,"sma_20":12324.0,"sma_60":13233.0,"sma_120":12572.83},{"date":"2025-10-27","open":12055,"high":12300,"low":11987,"close":12173,"volume":119630,"rsi_14":54.39,"sma_20":12314.0,"sma_60":13237.5,"sma_120":12586.08},{"date":"2025-10-28","open":12349,"high":12418,"low":12065,"close":12183,"volume":81963,"rsi_14":60.65,"sma_20":12305.5,"sma_60":13239.5,"sma_120":12598.58},{"date":"2025-10-29","open":12300,"high":12349,"low":12085,"close":12143,"volume":110068,"rsi_14":59.87,"sma_20":12307.0,"sma_60":13234.0,"sma_120":12609.17},{"date":"2025-10-30","open":12193,"high":12242,"low":11907,"close":12055,"volume":107184,"rsi_14":48.67,"sma_20":12308.5,"sma_60":13210.67,"sma_120":12619.58},{"date":"2025-10-31","open":12045,"high":12055,"low":11927,"close":12006,"volume":63526,"rsi_14":48.99,"sma_20":12313.5,"sma_60":13176.0,"sma_120":12629.67},{"date":"2025-11-03","open":12389,"high":12389,"low":11868,"close":11937,"volume":109988,"rsi_14":54.48,"sma_20":12306.0,"sma_60":13143.33,"sma_120":12638.83},{"date":"2025-11-04","open":11937,"high":12183,"low":11858,"close":11897,"volume":81376,"rsi_14":36.27,"sma_20":12297.0,"sma_60":13100.67,"sma_120":12646.83},{"date":"2025-11-05","open":11897,"high":11897,"low":11425,"close":11750,"volume":111667,"rsi_14":31.03,"sma_20":12289.0,"sma_60":13054.0,"sma_120":12653.83},{"date":"2025-11-06","open":11927,"high":11927,"low":11533,"close":11740,"volume":73675,"rsi_14":24.3,"sma_20":12281.5,"sma_60":13007.83,"sma_120":12658.67},{"date":"2025-11-07","open":11740,"high":12035,"low":11592,"close":11996,"volume":99035,"rsi_14":35.2,"sma_20":12276.5,"sma_60":12970.17,"sma_120":12666.0},{"date":"2025-11-10","open":11976,"high":12439,"low":11838,"close":12202,"volume":123194,"rsi_14":48.15,"sma_20":12285.0,"sma_60":12938.67,"sma_120":12675.25},{"date":"2025-11-11","open":12114,"high":12547,"low":12114,"close":12527,"volume":77026,"rsi_14":57.32,"sma_20":12321.0,"sma_60":12918.33,"sma_120":12688.75},{"date":"2025-11-12","open":12537,"high":12763,"low":12488,"close":12655,"volume":99482,"rsi_14":67.72,"sma_20":12345.5,"sma_60":12900.33,"sma_120":12702.42},{"date":"2025-11-13","open":12714,"high":12714,"low":12419,"close":12498,"volume":45437,"rsi_14":61.85,"sma_20":12361.5,"sma_60":12881.33,"sma_120":12713.25},{"date":"2025-11-14","open":12488,"high":12488,"low":12143,"close":12153,"volume":76362,"rsi_14":48.21,"sma_20":12355.0,"sma_60":12858.33,"sma_120":12719.75},{"date":"2025-11-17","open":12104,"high":12163,"low":11612,"close":11917,"volume":141226,"rsi_14":42.66,"sma_20":12332.5,"sma_60":12834.5,"sma_120":12727.5},{"date":"2025-11-18","open":11917,"high":11917,"low":11612,"close":11612,"volume":63539,"rsi_14":37.96,"sma_20":12300.0,"sma_60":12803.83,"sma_120":12733.75},{"date":"2025-11-19","open":11809,"high":12006,"low":11464,"close":11701,"volume":44512,"rsi_14":42.5,"sma_20":12270.0,"sma_60":12778.17,"sma_120":12738.17},{"date":"2025-11-20","open":11701,"high":11858,"low":11661,"close":11769,"volume":34652,"rsi_14":45.04,"sma_20":12253.0,"sma_60":12746.67,"sma_120":12742.75},{"date":"2025-11-21","open":11563,"high":11710,"low":11425,"close":11455,"volume":48806,"rsi_14":40.82,"sma_20":12220.5,"sma_60":12712.17,"sma_120":12743.42},{"date":"2025-11-24","open":11455,"high":12104,"low":11317,"close":11405,"volume":65153,"rsi_14":40.67,"sma_20":12179.0,"sma_60":12682.0,"sma_120":12744.33},{"date":"2025-11-25","open":11474,"high":11710,"low":11179,"close":11248,"volume":61699,"rsi_14":40.52,"sma_20":12129.0,"sma_60":12651.83,"sma_120":12743.92},{"date":"2025-11-26","open":11287,"high":11779,"low":11287,"close":11701,"volume":54797,"rsi_14":49.36,"sma_20":12104.0,"sma_60":12625.83,"sma_120":12748.08},{"date":"2025-11-27","open":11789,"high":11789,"low":11523,"close":11612,"volume":43974,"rsi_14":43.43,"sma_20":12081.5,"sma_60":12592.67,"sma_120":12749.58},{"date":"2025-11-28","open":11710,"high":11819,"low":11622,"close":11769,"volume":39987,"rsi_14":42.47,"sma_20":12069.5,"sma_60":12563.17,"sma_120":12746.83},{"date":"2025-12-01","open":11809,"high":11858,"low":11386,"close":11386,"volume":68984,"rsi_14":30.54,"sma_20":12041.5,"sma_60":12531.33,"sma_120":12740.5},{"date":"2025-12-02","open":11386,"high":11602,"low":11346,"close":11425,"volume":30005,"rsi_14":28.37,"sma_20":12017.5,"sma_60":12501.67,"sma_120":12734.42},{"date":"2025-12-03","open":11474,"high":11848,"low":11445,"close":11819,"volume":55163,"rsi_14":38.98,"sma_20":12021.0,"sma_60":12482.0,"sma_120":12731.0},{"date":"2025-12-04","open":11828,"high":11858,"low":11425,"close":11533,"volume":68830,"rsi_14":39.74,"sma_20":12010.5,"sma_60":12454.5,"sma_120":12725.67},{"date":"2025-12-05","open":11543,"high":12006,"low":11514,"close":11937,"volume":66072,"rsi_14":50.31,"sma_20":12007.5,"sma_60":12434.5,"sma_120":12725.42},{"date":"2025-12-08","open":11937,"high":11947,"low":11612,"close":11641,"volume":62847,"rsi_14":50.46,"sma_20":11979.0,"sma_60":12403.17,"sma_120":12724.25},{"date":"2025-12-09","open":11661,"high":11956,"low":11533,"close":11710,"volume":66763,"rsi_14":50.16,"sma_20":11937.5,"sma_60":12374.0,"sma_120":12720.83},{"date":"2025-12-10","open":11838,"high":11838,"low":11622,"close":11651,"volume":35821,"rsi_14":48.12,"sma_20":11886.5,"sma_60":12331.67,"sma_120":12717.0},{"date":"2025-12-11","open":11710,"high":13944,"low":11582,"close":12222,"volume":3217650,"rsi_14":61.27,"sma_20":11872.5,"sma_60":12300.33,"sma_120":12719.5},{"date":"2025-12-12","open":12380,"high":12783,"low":12035,"close":12547,"volume":944839,"rsi_14":65.51,"sma_20":11892.5,"sma_60":12277.33,"sma_120":12725.92},{"date":"2025-12-15","open":12694,"high":12694,"low":12173,"close":12301,"volume":229815,"rsi_14":63.97,"sma_20":11912.0,"sma_60":12248.33,"sma_120":12729.67},{"date":"2025-12-16","open":12104,"high":12478,"low":12104,"close":12320,"volume":175673,"rsi_14":59.29,"sma_20":11948.0,"sma_60":12231.17,"sma_120":12731.92},{"date":"2025-12-17","open":12202,"high":12586,"low":12202,"close":12517,"volume":118811,"rsi_14":63.14,"sma_20":11989.5,"sma_60":12220.0,"sma_120":12728.42},{"date":"2025-12-18","open":12409,"high":12498,"low":12173,"close":12399,"volume":147676,"rsi_14":59.25,"sma_20":12021.5,"sma_60":12210.33,"sma_120":12724.25},{"date":"2025-12-19","open":12399,"high":12557,"low":12232,"close":12458,"volume":211260,"rsi_14":67.41,"sma_20":12072.5,"sma_60":12205.67,"sma_120":12724.25},{"date":"2025-12-22","open":12458,"high":12576,"low":12370,"close":12517,"volume":105039,"rsi_14":67.62,"sma_20":12129.0,"sma_60":12207.33,"sma_120":12728.0},{"date":"2025-12-23","open":12517,"high":12626,"low":12389,"close":12498,"volume":99769,"rsi_14":62.45,"sma_20":12192.5,"sma_60":12209.0,"sma_120":12728.92},{"date":"2025-12-24","open":12498,"high":12498,"low":12163,"close":12399,"volume":72633,"rsi_14":67.05,"sma_20":12228.0,"sma_60":12213.0,"sma_120":12729.17},{"date":"2025-12-26","open":12409,"high":12517,"low":12114,"close":12350,"volume":85224,"rsi_14":59.46,"sma_20":12265.5,"sma_60":12218.5,"sma_120":12728.58},{"date":"2025-12-29","open":12260,"high":12530,"low":11910,"close":11970,"volume":102403,"rsi_14":52.8,"sma_20":12266.0,"sma_60":12216.33,"sma_120":12721.5},{"date":"2025-12-30","open":11990,"high":12220,"low":11940,"close":12020,"volume":50224,"rsi_14":52.42,"sma_20":12288.5,"sma_60":12212.0,"sma_120":12718.75},{"date":"2026-01-02","open":12050,"high":12440,"low":11870,"close":12000,"volume":33644,"rsi_14":53.28,"sma_20":12308.0,"sma_60":12207.5,"sma_120":12715.5},{"date":"2026-01-05","open":11930,"high":12010,"low":11220,"close":11700,"volume":60425,"rsi_14":33.33,"sma_20":12292.5,"sma_60":12200.83,"sma_120":12711.42},{"date":"2026-01-06","open":11660,"high":12190,"low":11610,"close":11820,"volume":67629,"rsi_14":26.15,"sma_20":12297.5,"sma_60":12196.5,"sma_120":12706.17},{"date":"2026-01-07","open":11800,"high":12160,"low":11650,"close":11770,"volume":69124,"rsi_14":29.14,"sma_20":12279.5,"sma_60":12187.83,"sma_120":12700.5},{"date":"2026-01-08","open":11770,"high":11930,"low":11490,"close":11510,"volume":58538,"rsi_14":24.62,"sma_20":12263.5,"sma_60":12175.83,"sma_120":12694.92},{"date":"2026-01-09","open":11470,"high":11890,"low":11470,"close":11680,"volume":57276,"rsi_14":23.47,"sma_20":12252.5,"sma_60":12170.33,"sma_120":12687.33},{"date":"2026-01-12","open":11680,"high":12520,"low":11680,"close":12360,"volume":134691,"rsi_14":45.24,"sma_20":12278.5,"sma_60":12170.17,"sma_120":12686.42},{"date":"2026-01-13","open":12360,"high":12410,"low":11880,"close":11900,"volume":68328,"rsi_14":36.99,"sma_20":12252.5,"sma_60":12162.17,"sma_120":12683.75},{"date":"2026-01-14","open":12040,"high":12100,"low":11790,"close":11930,"volume":39410,"rsi_14":36.33,"sma_20":12211.5,"sma_60":12153.0,"sma_120":12682.42},{"date":"2026-01-15","open":11830,"high":12160,"low":11650,"close":11890,"volume":64582,"rsi_14":36.08,"sma_20":12181.0,"sma_60":12141.83,"sma_120":12681.5},{"date":"2026-01-16","open":11890,"high":11910,"low":11680,"close":11880,"volume":43487,"rsi_14":37.23,"sma_20":12149.0,"sma_60":12132.33,"sma_120":12679.17},{"date":"2026-01-19","open":11820,"high":11930,"low":11650,"close":11800,"volume":73864,"rsi_14":46.26,"sma_20":12067.0,"sma_60":12113.83,"sma_120":12675.83},{"date":"2026-01-20","open":11800,"high":11980,"low":11660,"close":11860,"volume":48450,"rsi_14":46.49,"sma_20":12027.0,"sma_60":12106.67,"sma_120":12673.0},{"date":"2026-01-21","open":11610,"high":11810,"low":11490,"close":11600,"volume":69616,"rsi_14":42.06,"sma_20":11971.0,"sma_60":12093.0,"sma_120":12667.5},{"date":"2026-01-22","open":11650,"high":11840,"low":11650,"close":11720,"volume":67675,"rsi_14":50.43,"sma_20":11922.0,"sma_60":12081.17,"sma_120":12663.92},{"date":"2026-01-23","open":11800,"high":12050,"low":11730,"close":11920,"volume":137658,"rsi_14":52.07,"sma_20":11888.0,"sma_60":12073.33,"sma_120":12660.67},{"date":"2026-01-26","open":11820,"high":12000,"low":11640,"close":11690,"volume":123767,"rsi_14":48.46,"sma_20":11845.0,"sma_60":12064.0,"sma_120":12652.08},{"date":"2026-01-27","open":11620,"high":11950,"low":11600,"close":11880,"volume":125064,"rsi_14":57.31,"sma_20":11840.5,"sma_60":12058.67,"sma_120":12637.33},{"date":"2026-01-28","open":11910,"high":12550,"low":11910,"close":12470,"volume":169303,"rsi_14":63.39,"sma_20":11863.0,"sma_60":12064.33,"sma_120":12622.25},{"date":"2026-01-29","open":12470,"high":12650,"low":11990,"close":12400,"volume":81070,"rsi_14":50.85,"sma_20":11883.0,"sma_60":12069.5,"sma_120":12608.17},{"date":"2026-01-30","open":12360,"high":12580,"low":11850,"close":12520,"volume":132740,"rsi_14":65.5,"sma_20":11924.0,"sma_60":12079.17,"sma_120":12590.42},{"date":"2026-02-02","open":12470,"high":12960,"low":12270,"close":12460,"volume":148250,"rsi_14":63.05,"sma_20":11956.0,"sma_60":12088.0,"sma_120":12571.42},{"date":"2026-02-03","open":12820,"high":13120,"low":12570,"close":13050,"volume":155119,"rsi_14":72.48,"sma_20":12020.0,"sma_60":12102.33,"sma_120":12557.67},{"date":"2026-02-04","open":12960,"high":13320,"low":12810,"close":13320,"volume":102667,"rsi_14":75.35,"sma_20":12110.5,"sma_60":12126.33,"sma_120":12548.25},{"date":"2026-02-05","open":13240,"high":13400,"low":12780,"close":13030,"volume":126704,"rsi_14":68.37,"sma_20":12178.0,"sma_60":12136.83,"sma_120":12537.75},{"date":"2026-02-06","open":12910,"high":12910,"low":12290,"close":12880,"volume":77402,"rsi_14":66.88,"sma_20":12204.0,"sma_60":12139.33,"sma_120":12528.83},{"date":"2026-02-09","open":13200,"high":13240,"low":12850,"close":12990,"volume":72813,"rsi_14":67.38,"sma_20":12258.5,"sma_60":12141.5,"sma_120":12520.92},{"date":"2026-02-10","open":13000,"high":13760,"low":12860,"close":13740,"volume":130470,"rsi_14":78.61,"sma_20":12349.0,"sma_60":12158.83,"sma_120":12520.08},{"date":"2026-02-11","open":13750,"high":13760,"low":13370,"close":13670,"volume":74256,"rsi_14":76.42,"sma_20":12438.0,"sma_60":12180.83,"sma_120":12519.58},{"date":"2026-02-12","open":13520,"high":13830,"low":13400,"close":13670,"volume":56139,"rsi_14":75.07,"sma_20":12527.5,"sma_60":12206.83,"sma_120":12520.67},{"date":"2026-02-13","open":13480,"high":13700,"low":13400,"close":13540,"volume":61648,"rsi_14":77.29,"sma_20":12610.5,"sma_60":12235.83,"sma_120":12519.83},{"date":"2026-02-19","open":13660,"high":13720,"low":13250,"close":13530,"volume":53364,"rsi_14":75.7,"sma_20":12697.0,"sma_60":12263.17,"sma_120":12520.67},{"date":"2026-02-20","open":13420,"high":13650,"low":13370,"close":13560,"volume":71832,"rsi_14":70.57,"sma_20":12782.0,"sma_60":12289.83,"sma_120":12518.25},{"date":"2026-02-23","open":13380,"high":13600,"low":13300,"close":13480,"volume":122099,"rsi_14":70.3,"sma_20":12876.0,"sma_60":12320.5,"sma_120":12516.33},{"date":"2026-02-24","open":13400,"high":13490,"low":13000,"close":13220,"volume":129632,"rsi_14":62.5,"sma_20":12951.0,"sma_60":12347.67,"sma_120":12514.83},{"date":"2026-02-25","open":13220,"high":13400,"low":13010,"close":13120,"volume":107155,"rsi_14":61.62,"sma_20":13011.0,"sma_60":12375.83,"sma_120":12513.83},{"date":"2026-02-26","open":13100,"high":13130,"low":12790,"close":12830,"volume":73374,"rsi_14":45.67,"sma_20":13097.5,"sma_60":12261.0,"sma_120":12190.17},{"date":"2026-02-27","open":12840,"high":13070,"low":12510,"close":12680,"volume":76917,"rsi_14":36.78,"sma_20":13108.0,"sma_60":12406.17,"sma_120":12499.42},{"date":"2026-03-03","open":12650,"high":12960,"low":12200,"close":12330,"volume":120491,"rsi_14":35.89,"sma_20":13101.0,"sma_60":12412.33,"sma_120":12487.75},{"date":"2026-03-04","open":12000,"high":12330,"low":11050,"close":11290,"volume":207165,"rsi_14":26.41,"sma_20":13045.5,"sma_60":12407.67,"sma_120":12469.5},{"date":"2026-03-05","open":11950,"high":11950,"low":11630,"close":11790,"volume":83070,"rsi_14":34.04,"sma_20":13009.0,"sma_60":12410.67,"sma_120":12456.17},{"date":"2026-03-06","open":11750,"high":11890,"low":11600,"close":11810,"volume":78225,"rsi_14":18.15,"sma_20":12976.5,"sma_60":12407.33,"sma_120":12444.67},{"date":"2026-03-09","open":11780,"high":11780,"low":11170,"close":11350,"volume":130369,"rsi_14":16.08,"sma_20":12891.5,"sma_60":12401.17,"sma_120":12427.83},{"date":"2026-03-10","open":11800,"high":11980,"low":11340,"close":11930,"volume":74832,"rsi_14":28.25,"sma_20":12822.0,"sma_60":12397.83,"sma_120":12416.17},{"date":"2026-03-11","open":12000,"high":12480,"low":11750,"close":12050,"volume":69655,"rsi_14":31.33,"sma_20":12773.0,"sma_60":12401.5,"sma_120":12402.33},{"date":"2026-03-12","open":12040,"high":12060,"low":11830,"close":12040,"volume":52605,"rsi_14":31.33,"sma_20":12731.0,"sma_60":12403.83,"sma_120":12388.92},{"date":"2026-03-13","open":12020,"high":12090,"low":11700,"close":12030,"volume":34000,"rsi_14":30.73,"sma_20":12683.0,"sma_60":12407.0,"sma_120":12369.33},{"date":"2026-03-16","open":12120,"high":12120,"low":11450,"close":11870,"volume":52095,"rsi_14":30.12,"sma_20":12589.5,"sma_60":12270.67,"sma_120":12190.33},{"date":"2026-03-17","open":11910,"high":12630,"low":11830,"close":11910,"volume":60102,"rsi_14":32.9,"sma_20":12501.5,"sma_60":12383.83,"sma_120":12330.58},{"date":"2026-03-18","open":12260,"high":12940,"low":12000,"close":12150,"volume":59949,"rsi_14":37.78,"sma_20":12425.5,"sma_60":12378.0,"sma_120":12313.17},{"date":"2026-03-19","open":12200,"high":12250,"low":11890,"close":11990,"volume":53182,"rsi_14":39.06,"sma_20":12348.0,"sma_60":12369.17,"sma_120":12300.17},{"date":"2026-03-20","open":12120,"high":12800,"low":11950,"close":12800,"volume":143469,"rsi_14":51.33,"sma_20":12311.5,"sma_60":12370.5,"sma_120":12295.25},{"date":"2026-03-23","open":13290,"high":13360,"low":12220,"close":12250,"volume":172273,"rsi_14":49.15,"sma_20":12246.0,"sma_60":12364.67,"sma_120":12287.5},{"date":"2026-03-24","open":12600,"high":12620,"low":11940,"close":12110,"volume":112834,"rsi_14":60.79,"sma_20":12177.5,"sma_60":12355.5,"sma_120":12280.58},{"date":"2026-03-25","open":12320,"high":12330,"low":11800,"close":11850,"volume":134646,"rsi_14":50.84,"sma_20":12109.0,"sma_60":12341.0,"sma_120":12274.17},{"date":"2026-03-26","open":11990,"high":11990,"low":11470,"close":11570,"volume":121490,"rsi_14":46.86,"sma_20":12031.5,"sma_60":12322.17,"sma_120":12265.58},{"date":"2026-03-27","open":11570,"high":11570,"low":11140,"close":11240,"volume":110671,"rsi_14":48.51,"sma_20":11952.0,"sma_60":12299.5,"sma_120":12256.25},{"date":"2026-03-30","open":11060,"high":11200,"low":10750,"close":10870,"volume":85610,"rsi_14":34.77,"sma_20":11861.5,"sma_60":12271.5,"sma_120":12245.0},{"date":"2026-03-31","open":10900,"high":10900,"low":10380,"close":10380,"volume":112059,"rsi_14":28.31,"sma_20":11764.0,"sma_60":12245.0,"sma_120":12230.67},{"date":"2026-04-01","open":10472,"high":10830,"low":10472,"close":10830,"volume":123359,"rsi_14":36.93,"sma_20":11744.5,"sma_60":12226.33,"sma_120":12219.17},{"date":"2026-04-02","open":10990,"high":10990,"low":10400,"close":10450,"volume":98022,"rsi_14":33.54,"sma_20":11677.5,"sma_60":12200.5,"sma_120":12204.0},{"date":"2026-04-03","open":10680,"high":10680,"low":10400,"close":10490,"volume":104691,"rsi_14":35.26,"sma_20":11611.5,"sma_60":12180.33,"sma_120":12190.58},{"date":"2026-04-06","open":10610,"high":10840,"low":10440,"close":10450,"volume":110015,"rsi_14":34.4,"sma_20":11566.5,"sma_60":12157.5,"sma_120":12177.0},{"date":"2026-04-07","open":10700,"high":10700,"low":10320,"close":10470,"volume":81505,"rsi_14":31.17,"sma_20":11493.5,"sma_60":12135.83,"sma_120":12161.83},{"date":"2026-04-08","open":10700,"high":11410,"low":10460,"close":11270,"volume":171163,"rsi_14":42.94,"sma_20":11454.5,"sma_60":12131.83,"sma_120":12153.83},{"date":"2026-04-09","open":11280,"high":11280,"low":10870,"close":10910,"volume":51400,"rsi_14":29.68,"sma_20":11398.0,"sma_60":12119.0,"sma_120":12144.67},{"date":"2026-04-10","open":11210,"high":11440,"low":11060,"close":11310,"volume":103786,"rsi_14":39.56,"sma_20":11362.0,"sma_60":12101.5,"sma_120":12135.83},{"date":"2026-04-13","open":11230,"high":11230,"low":10990,"close":11140,"volume":73957,"rsi_14":39.29,"sma_20":11325.5,"sma_60":12088.83,"sma_120":12125.5},{"date":"2026-04-14","open":11160,"high":11810,"low":11020,"close":11810,"volume":138828,"rsi_14":49.6,"sma_20":11320.5,"sma_60":12086.83,"sma_120":12119.92},{"date":"2026-04-15","open":13830,"high":13830,"low":11600,"close":11690,"volume":727782,"rsi_14":51.26,"sma_20":11297.5,"sma_60":12083.5,"sma_120":12112.67},{"date":"2026-04-16","open":11840,"high":12000,"low":11100,"close":11940,"volume":166236,"rsi_14":57.45,"sma_20":11295.0,"sma_60":12084.5,"sma_120":12108.42},{"date":"2026-04-17","open":11950,"high":12020,"low":11640,"close":11790,"volume":165510,"rsi_14":60.27,"sma_20":11244.5,"sma_60":12084.33,"sma_120":12102.58},{"date":"2026-04-20","open":11600,"high":11740,"low":11430,"close":11460,"volume":171840,"rsi_14":62.5,"sma_20":11205.0,"sma_60":12077.67,"sma_120":12095.58},{"date":"2026-04-21","open":11700,"high":11760,"low":11530,"close":11610,"volume":86103,"rsi_14":58.99,"sma_20":11180.0,"sma_60":12077.83,"sma_120":12089.92},{"date":"2026-04-22","open":11650,"high":11850,"low":11540,"close":11700,"volume":39538,"rsi_14":67.41,"sma_20":11172.5,"sma_60":12077.5,"sma_120":12083.92},{"date":"2026-04-23","open":11760,"high":11870,"low":11650,"close":11680,"volume":60083,"rsi_14":66.67,"sma_20":11178.0,"sma_60":12073.5,"sma_120":12077.67},{"date":"2026-04-24","open":11750,"high":11840,"low":11670,"close":11750,"volume":76218,"rsi_14":68.06,"sma_20":11203.5,"sma_60":12074.5,"sma_120":12072.33},{"date":"2026-04-27","open":11830,"high":12460,"low":11730,"close":12090,"volume":169463,"rsi_14":70.66,"sma_20":11264.5,"sma_60":12078.0,"sma_120":12071.0},{"date":"2026-04-28","open":11960,"high":12170,"low":11940,"close":12010,"volume":63341,"rsi_14":61.56,"sma_20":11346.0,"sma_60":12070.33,"sma_120":12069.42},{"date":"2026-04-29","open":12150,"high":12150,"low":11850,"close":12100,"volume":68752,"rsi_14":70.31,"sma_20":11406.0,"sma_60":12065.33,"sma_120":12075.67},{"date":"2026-04-30","open":12090,"high":12160,"low":11730,"close":11730,"volume":95518,"rsi_14":48.06,"sma_20":11689.0,"sma_60":11206.17,"sma_120":11703.25},{"date":"2026-05-04","open":11800,"high":12180,"low":11550,"close":11660,"volume":82464,"rsi_14":59.29,"sma_20":11528.5,"sma_60":12038.83,"sma_120":12063.83},{"date":"2026-05-06","open":11670,"high":11690,"low":11200,"close":11340,"volume":69763,"rsi_14":40.41,"sma_20":11573.0,"sma_60":12010.33,"sma_120":12058.92},{"date":"2026-05-07","open":11630,"high":11630,"low":11310,"close":11550,"volume":54217,"rsi_14":47.24,"sma_20":11627.0,"sma_60":11980.83,"sma_120":12053.58},{"date":"2026-05-08","open":11320,"high":11570,"low":11320,"close":11560,"volume":51108,"rsi_14":41.74,"sma_20":11641.5,"sma_60":11956.33,"sma_120":12046.58},{"date":"2026-05-11","open":11560,"high":11560,"low":11240,"close":11330,"volume":49757,"rsi_14":40.34,"sma_20":11662.5,"sma_60":11930.5,"sma_120":12034.92},{"date":"2026-05-12","open":11250,"high":11350,"low":10870,"close":11140,"volume":69541,"rsi_14":42.86,"sma_20":11654.0,"sma_60":11899.67,"sma_120":12020.58},{"date":"2026-05-13","open":11140,"high":11140,"low":10740,"close":10850,"volume":85639,"rsi_14":34.03,"sma_20":11639.5,"sma_60":11851.5,"sma_120":12005.17},{"date":"2026-05-14","open":10860,"high":10980,"low":10750,"close":10930,"volume":75714,"rsi_14":33.76,"sma_20":11595.5,"sma_60":11805.83,"sma_120":11993.33},{"date":"2026-05-15","open":11040,"high":11040,"low":10600,"close":10630,"volume":84595,"rsi_14":30.19,"sma_20":11542.5,"sma_60":11755.17,"sma_120":11981.0},{"date":"2026-05-18","open":10760,"high":10910,"low":10390,"close":10660,"volume":80048,"rsi_14":29.12,"sma_20":11478.5,"sma_60":11707.17,"sma_120":11971.5},{"date":"2026-05-19","open":10650,"high":10800,"low":10390,"close":10470,"volume":108875,"rsi_14":17.07,"sma_20":11412.5,"sma_60":11656.17,"sma_120":11959.67},{"date":"2026-05-20","open":10550,"high":10870,"low":10120,"close":10240,"volume":95348,"rsi_14":16.09,"sma_20":11351.5,"sma_60":11600.83,"sma_120":11945.33},{"date":"2026-05-21","open":10480,"high":10500,"low":10070,"close":10170,"volume":67087,"rsi_14":12.74,"sma_20":11279.5,"sma_60":11545.67,"sma_120":11933.08},{"date":"2026-05-22","open":10260,"high":10390,"low":10200,"close":10320,"volume":42749,"rsi_14":20.25,"sma_20":11210.5,"sma_60":11497.33,"sma_120":11922.5},{"date":"2026-05-26","open":10330,"high":10380,"low":10100,"close":10170,"volume":64309,"rsi_14":19.59,"sma_20":11135.0,"sma_60":11448.17,"sma_120":11912.0},{"date":"2026-05-27","open":10170,"high":10190,"low":9950,"close":10000,"volume":88930,"rsi_14":20.87,"sma_20":11047.5,"sma_60":11401.0,"sma_120":11896.25},{"date":"2026-05-28","open":10070,"high":10070,"low":9810,"close":9900,"volume":45839,"rsi_14":12.33,"sma_20":10938.0,"sma_60":11354.67,"sma_120":11880.42},{"date":"2026-05-29","open":10000,"high":10080,"low":9760,"close":9960,"volume":46314,"rsi_14":14.29,"sma_20":10835.5,"sma_60":11315.17,"sma_120":11863.75},{"date":"2026-06-01","open":9960,"high":10040,"low":9790,"close":9790,"volume":46484,"rsi_14":14.68,"sma_20":10720.0,"sma_60":11290.17,"sma_120":11848.92},{"date":"2026-06-02","open":9760,"high":9800,"low":9510,"close":9520,"volume":55291,"rsi_14":14.16,"sma_20":10609.5,"sma_60":11252.33,"sma_120":11831.5},{"date":"2026-06-04","open":9510,"high":9980,"low":9440,"close":9550,"volume":45322,"rsi_14":17.5,"sma_20":10504.0,"sma_60":11214.67,"sma_120":11811.0},{"date":"2026-06-05","open":9500,"high":9680,"low":9340,"close":9570,"volume":40361,"rsi_14":14.95,"sma_20":10415.5,"sma_60":11185.0,"sma_120":11793.08},{"date":"2026-06-08","open":9220,"high":9300,"low":9050,"close":9050,"volume":59198,"rsi_14":13.43,"sma_20":10290.5,"sma_60":11137.0,"sma_120":11767.42},{"date":"2026-06-09","open":9010,"high":9510,"low":9010,"close":9510,"volume":43899,"rsi_14":27.8,"sma_20":10188.0,"sma_60":11094.67,"sma_120":11748.08},{"date":"2026-06-10","open":9510,"high":9550,"low":9280,"close":9550,"volume":37044,"rsi_14":31.15,"sma_20":10099.0,"sma_60":11053.17,"sma_120":11728.5},{"date":"2026-06-11","open":9560,"high":9560,"low":9300,"close":9550,"volume":34182,"rsi_14":34.39,"sma_20":10019.5,"sma_60":11011.83,"sma_120":11709.42},{"date":"2026-06-12","open":9680,"high":10070,"low":9670,"close":9970,"volume":33352,"rsi_14":46.09,"sma_20":9975.5,"sma_60":10980.17,"sma_120":11689.0},{"date":"2026-06-15","open":10130,"high":10300,"low":10070,"close":10260,"volume":48763,"rsi_14":48.89,"sma_20":9942.0,"sma_60":10952.67,"sma_120":11668.25},{"date":"2026-06-16","open":10300,"high":10390,"low":10020,"close":10230,"volume":26070,"rsi_14":51.16,"sma_20":9922.0,"sma_60":10920.67,"sma_120":11649.33},{"date":"2026-06-17","open":10370,"high":10390,"low":10080,"close":10220,"volume":31906,"rsi_14":68.36,"sma_20":9900.5,"sma_60":10717.17,"sma_120":11508.33},{"date":"2026-06-18","open":10220,"high":10220,"low":9840,"close":9940,"volume":65702,"rsi_14":50.77,"sma_20":9873.5,"sma_60":10843.5,"sma_120":11607.0},{"date":"2026-06-19","open":10030,"high":10230,"low":9540,"close":9850,"volume":54059,"rsi_14":47.91,"sma_20":9854.0,"sma_60":10803.5,"sma_120":11584.08},{"date":"2026-06-22","open":9850,"high":9850,"low":9530,"close":9550,"volume":29461,"rsi_14":45.65,"sma_20":9823.0,"sma_60":10760.83,"sma_120":11558.17},{"date":"2026-06-23","open":9550,"high":9550,"low":9020,"close":9030,"volume":64202,"rsi_14":41.86,"sma_20":9758.5,"sma_60":10713.83,"sma_120":11527.42},{"date":"2026-06-24","open":8900,"high":9230,"low":8860,"close":8980,"volume":52711,"rsi_14":40.59,"sma_20":9699.0,"sma_60":10670.67,"sma_120":11496.42},{"date":"2026-06-25","open":8950,"high":9170,"low":8710,"close":8800,"volume":59540,"rsi_14":37.93,"sma_20":9639.0,"sma_60":10630.0,"sma_120":11464.75},{"date":"2026-06-26","open":8670,"high":8880,"low":8520,"close":8660,"volume":77863,"rsi_14":43.06,"sma_20":9577.0,"sma_60":10593.17,"sma_120":11432.33},{"date":"2026-06-29","open":10700,"high":10700,"low":9300,"close":10370,"volume":662884,"rsi_14":60.59,"sma_20":9597.5,"sma_60":10593.0,"sma_120":11419.0},{"date":"2026-06-30","open":9500,"high":9580,"low":9150,"close":9230,"volume":167393,"rsi_14":46.9,"sma_20":9569.5,"sma_60":10565.17,"sma_120":11395.75},{"date":"2026-07-01","open":9230,"high":9960,"low":8990,"close":9700,"volume":179958,"rsi_14":51.33,"sma_20":9578.5,"sma_60":10552.67,"sma_120":11376.58},{"date":"2026-07-02","open":9600,"high":9690,"low":8900,"close":9350,"volume":121560,"rsi_14":44.42,"sma_20":9568.5,"sma_60":10533.67,"sma_120":11357.0},{"date":"2026-07-03","open":9220,"high":9350,"low":8980,"close":9350,"volume":144791,"rsi_14":41.37,"sma_20":9557.5,"sma_60":10515.33,"sma_120":11336.42},{"date":"2026-07-06","open":9400,"high":9620,"low":9250,"close":9600,"volume":41400,"rsi_14":44.26,"sma_20":9585.0,"sma_60":10500.83,"sma_120":11318.33},{"date":"2026-07-07","open":9950,"high":9950,"low":9160,"close":9310,"volume":125539,"rsi_14":42.11,"sma_20":9575.0,"sma_60":10468.17,"sma_120":11300.0},{"date":"2026-07-08","open":9220,"high":9450,"low":9200,"close":9370,"volume":59028,"rsi_14":44.86,"sma_20":9566.0,"sma_60":10442.5,"sma_120":11280.75},{"date":"2026-07-09","open":9070,"high":9470,"low":9070,"close":9220,"volume":70925,"rsi_14":44.39,"sma_20":9549.5,"sma_60":10407.67,"sma_120":11254.58},{"date":"2026-07-10","open":9360,"high":9540,"low":9120,"close":9350,"volume":149214,"rsi_14":48.16,"sma_20":9518.5,"sma_60":10377.83,"sma_120":11233.33},{"date":"2026-07-13","open":9490,"high":9560,"low":9100,"close":9100,"volume":88349,"rsi_14":50.68,"sma_20":9460.5,"sma_60":10332.67,"sma_120":11209.75},{"date":"2026-07-14","open":9120,"high":9260,"low":8990,"close":9250,"volume":40484,"rsi_14":52.56,"sma_20":9411.5,"sma_60":10292.0,"sma_120":11187.75},{"date":"2026-07-15","open":9280,"high":9450,"low":9220,"close":9220,"volume":39213,"rsi_14":54.1,"sma_20":9361.5,"sma_60":10246.67,"sma_120":11165.58},{"date":"2026-07-16","open":9340,"high":9340,"low":9070,"close":9070,"volume":44769,"rsi_14":54.0,"sma_20":9318.0,"sma_60":10201.33,"sma_120":11142.83},{"date":"2026-07-20","open":9140,"high":9160,"low":8940,"close":9060,"volume":30644,"rsi_14":30.9,"sma_20":9278.5,"sma_60":10161.33,"sma_120":11119.5},{"date":"2026-07-21","open":9060,"high":9110,"low":8870,"close":8950,"volume":31631,"rsi_14":44.17,"sma_20":9248.5,"sma_60":10117.0,"sma_120":11097.42},{"date":"2026-07-22","open":9010,"high":9140,"low":8960,"close":8970,"volume":16873,"rsi_14":31.28,"sma_20":9245.5,"sma_60":10071.5,"sma_120":11074.5},{"date":"2026-07-23","open":8980,"high":9280,"low":8980,"close":9240,"volume":31572,"rsi_14":47.06,"sma_20":9258.5,"sma_60":10030.83,"sma_120":11052.17},{"date":"2026-07-24","open":9150,"high":9360,"low":9100,"close":9100,"volume":22740,"rsi_14":43.78,"sma_20":9273.5,"sma_60":9986.67,"sma_120":11030.58},{"date":"2026-07-27","open":9190,"high":9400,"low":9140,"close":9260,"volume":27230,"rsi_14":41.15,"sma_20":9303.5,"sma_60":9939.5,"sma_120":11008.75},{"date":"2026-07-28","open":9170,"high":9330,"low":8870,"close":8880,"volume":47314,"rsi_14":39.3,"sma_20":9229.0,"sma_60":9887.33,"sma_120":10978.83},{"date":"2026-07-29","open":8810,"high":9050,"low":8340,"close":8580,"volume":116252,"rsi_14":32.44,"sma_20":9196.5,"sma_60":9828.67,"sma_120":10947.0},{"date":"2026-07-30","open":8310,"high":8980,"low":8310,"close":8730,"volume":45448,"rsi_14":39.11,"sma_20":9148.0,"sma_60":9778.67,"sma_120":10915.42},{"date":"2026-07-31","open":8830,"high":8990,"low":8680,"close":8900,"volume":44002,"rsi_14":40.17,"sma_20":9125.5,"sma_60":9732.67,"sma_120":10885.75},{"date":"2026-08-03","open":8920,"high":9120,"low":8890,"close":8890,"volume":36194,"rsi_14":44.88,"sma_20":9102.5,"sma_60":9691.83,"sma_120":10851.08},{"date":"2026-08-04","open":8920,"high":9150,"low":8910,"close":9090,"volume":24469,"rsi_14":46.19,"sma_20":9077.0,"sma_60":9650.83,"sma_120":10815.83},{"date":"2026-08-05","open":9220,"high":9370,"low":9140,"close":9190,"volume":22503,"rsi_14":49.31,"sma_20":9071.0,"sma_60":9611.33,"sma_120":10783.83},{"date":"2026-08-06","open":9290,"high":9380,"low":9100,"close":9350,"volume":16383,"rsi_14":56.42,"sma_20":9070.0,"sma_60":9578.33,"sma_120":10754.42},{"date":"2026-08-07","open":9400,"high":9400,"low":9180,"close":9390,"volume":28425,"rsi_14":57.47,"sma_20":9078.5,"sma_60":9549.17,"sma_120":10724.42},{"date":"2026-08-10","open":9390,"high":9470,"low":9270,"close":9450,"volume":30731,"rsi_14":61.57,"sma_20":9083.5,"sma_60":9525.83,"sma_120":10688.67},{"date":"2026-08-11","open":9460,"high":9580,"low":9390,"close":9500,"volume":44220,"rsi_14":62.1,"sma_20":9103.5,"sma_60":9502.0,"sma_120":10653.92},{"date":"2026-08-12","open":9460,"high":9520,"low":9370,"close":9390,"volume":29554,"rsi_14":53.69,"sma_20":9110.5,"sma_60":9481.33,"sma_120":10618.25},{"date":"2026-08-13","open":9490,"high":9600,"low":9390,"close":9570,"volume":25209,"rsi_14":61.35,"sma_20":9128.0,"sma_60":9463.17,"sma_120":10585.17},{"date":"2026-08-14","open":9600,"high":9950,"low":9600,"close":9950,"volume":46815,"rsi_14":65.07,"sma_20":9172.0,"sma_60":9454.5,"sma_120":10555.33},{"date":"2026-08-18","open":10000,"high":10160,"low":9680,"close":9770,"volume":59293,"rsi_14":71.29,"sma_20":9207.5,"sma_60":9446.67,"sma_120":10523.75},{"date":"2026-08-19","open":9710,"high":9750,"low":9500,"close":9550,"volume":33902,"rsi_14":74.13,"sma_20":9237.5,"sma_60":9436.33,"sma_120":10491.0},{"date":"2026-08-20","open":9680,"high":10090,"low":9620,"close":9780,"volume":76222,"rsi_14":75.12,"sma_20":9278.0,"sma_60":9427.33,"sma_120":10462.33},{"date":"2026-08-21","open":9790,"high":9990,"low":9520,"close":9770,"volume":38458,"rsi_14":72.54,"sma_20":9304.5,"sma_60":9420.67,"sma_120":10434.42},{"date":"2026-08-24","open":9940,"high":10080,"low":9760,"close":10040,"volume":26753,"rsi_14":76.26,"sma_20":9351.5,"sma_60":9421.33,"sma_120":10411.17},{"date":"2026-08-25","open":10050,"high":10160,"low":9890,"close":10140,"volume":29017,"rsi_14":75.12,"sma_20":9395.5,"sma_60":9425.33,"sma_120":10390.0},{"date":"2026-08-26","open":10110,"high":10380,"low":10060,"close":10370,"volume":41896,"rsi_14":76.58,"sma_20":9470.0,"sma_60":9432.17,"sma_120":10373.67},{"date":"2026-08-27","open":10400,"high":10600,"low":10390,"close":10550,"volume":51344,"rsi_14":76.79,"sma_20":9568.5,"sma_60":9444.83,"sma_120":10367.5},{"date":"2026-08-28","open":10670,"high":11150,"low":10420,"close":11050,"volume":77004,"rsi_14":80.74,"sma_20":9684.5,"sma_60":9470.33,"sma_120":10361.33},{"date":"2026-08-31","open":11050,"high":11560,"low":10830,"close":11430,"volume":160614,"rsi_14":82.78,"sma_20":9811.0,"sma_60":9501.67,"sma_120":10358.17},{"date":"2026-09-01","open":11310,"high":11580,"low":10990,"close":11070,"volume":68474,"rsi_14":73.57,"sma_20":9920.0,"sma_60":9526.67,"sma_120":10355.83},{"date":"2026-09-02","open":11070,"high":11070,"low":10370,"close":10440,"volume":103992,"rsi_14":63.64,"sma_20":9987.5,"sma_60":9549.83,"sma_120":10343.42},{"date":"2026-09-03","open":10620,"high":10870,"low":10460,"close":10780,"volume":57885,"rsi_14":65.09,"sma_20":10067.0,"sma_60":9571.0,"sma_120":10332.83},{"date":"2026-09-04","open":10730,"high":10860,"low":10470,"close":10790,"volume":47160,"rsi_14":61.54,"sma_20":10139.0,"sma_60":9591.67,"sma_120":10322.42},{"date":"2026-09-07","open":10950,"high":10970,"low":10790,"close":10920,"volume":39854,"rsi_14":66.02,"sma_20":10215.5,"sma_60":9614.5,"sma_120":10313.17},{"date":"2026-09-08","open":10890,"high":11060,"low":10860,"close":10900,"volume":27315,"rsi_14":69.91,"sma_20":10288.0,"sma_60":9630.0,"sma_120":10305.08},{"date":"2026-09-09","open":10930,"high":11030,"low":10690,"close":10760,"volume":33763,"rsi_14":64.85,"sma_20":10351.0,"sma_60":9638.33,"sma_120":10295.5},{"date":"2026-09-10","open":10860,"high":10860,"low":10430,"close":10600,"volume":136816,"rsi_14":62.03,"sma_20":10411.5,"sma_60":9644.5,"sma_120":10282.58},{"date":"2026-09-11","open":10600,"high":10800,"low":10530,"close":10710,"volume":33048,"rsi_14":60.18,"sma_20":10468.5,"sma_60":9652.67,"sma_120":10271.92},{"date":"2026-09-14","open":10610,"high":10770,"low":10420,"close":10590,"volume":24893,"rsi_14":56.8,"sma_20":10500.5,"sma_60":9663.5,"sma_120":10253.5},{"date":"2026-09-15","open":10480,"high":10570,"low":10270,"close":10350,"volume":32160,"rsi_14":49.7,"sma_20":10529.5,"sma_60":9671.83,"sma_120":10237.67},{"date":"2026-09-16","open":10540,"high":10540,"low":10200,"close":10420,"volume":23972,"rsi_14":47.98,"sma_20":10573.0,"sma_60":9686.33,"sma_120":10223.58},{"date":"2026-09-17","open":10470,"high":10770,"low":10200,"close":10530,"volume":16768,"rsi_14":40.78,"sma_20":10610.5,"sma_60":9711.33,"sma_120":10212.58},{"date":"2026-09-18","open":10760,"high":10970,"low":10460,"close":10770,"volume":33661,"rsi_14":37.69,"sma_20":10660.5,"sma_60":9741.17,"sma_120":10205.92},{"date":"2026-09-21","open":10920,"high":10920,"low":10510,"close":10520,"volume":18509,"rsi_14":39.3,"sma_20":10684.5,"sma_60":9769.83,"sma_120":10199.92},{"date":"2026-09-22","open":10700,"high":10720,"low":10460,"close":10510,"volume":14012,"rsi_14":51.79,"sma_20":10703.0,"sma_60":9800.67,"sma_120":10196.92},{"date":"2026-09-23","open":10560,"high":10560,"low":10370,"close":10490,"volume":17066,"rsi_14":41.1,"sma_20":10709.0,"sma_60":9802.67,"sma_120":10197.83},{"date":"2026-09-28","open":10660,"high":10660,"low":10360,"close":10500,"volume":34439,"rsi_14":41.1,"sma_20":10706.5,"sma_60":9823.83,"sma_120":10194.5},{"date":"2026-09-29","open":10480,"high":10480,"low":10240,"close":10290,"volume":23782,"rsi_14":31.58,"sma_20":10668.5,"sma_60":9833.67,"sma_120":10193.17},{"date":"2026-09-30","open":10330,"high":10540,"low":10260,"close":10340,"volume":14717,"rsi_14":33.91,"sma_20":10614.0,"sma_60":9850.17,"sma_120":10191.92},{"date":"2026-10-01","open":10350,"high":10380,"low":10010,"close":10080,"volume":39778,"rsi_14":31.72,"sma_20":10564.5,"sma_60":9862.33,"sma_120":10188.83},{"date":"2026-10-02","open":10210,"high":10220,"low":10070,"close":10180,"volume":21377,"rsi_14":38.33,"sma_20":10551.5,"sma_60":9872.0,"sma_120":10186.42},{"date":"2026-10-06","open":10100,"high":10180,"low":9910,"close":9970,"volume":43611,"rsi_14":30.53,"sma_20":10511.0,"sma_60":9883.0,"sma_120":10175.58},{"date":"2026-10-07","open":10130,"high":10130,"low":9840,"close":10030,"volume":34214,"rsi_14":34.78,"sma_20":10473.0,"sma_60":9894.0,"sma_120":10168.25},{"date":"2026-10-08","open":9990,"high":10060,"low":9890,"close":9950,"volume":30993,"rsi_14":38.1,"sma_20":10424.5,"sma_60":9906.17,"sma_120":10156.92},{"date":"2026-10-12","open":10030,"high":10030,"low":9620,"close":9690,"volume":52531,"rsi_14":30.48,"sma_20":10364.0,"sma_60":9911.83,"sma_120":10144.83},{"date":"2026-10-13","open":9770,"high":10160,"low":9500,"close":9940,"volume":64361,"rsi_14":35.32,"sma_20":10323.0,"sma_60":9925.83,"sma_120":10129.25},{"date":"2026-10-14","open":9840,"high":10120,"low":9840,"close":9990,"volume":46737,"rsi_14":28.57,"sma_20":10292.5,"sma_60":9938.17,"sma_120":10115.08},{"date":"2026-10-15","open":9960,"high":9960,"low":9560,"close":9560,"volume":54546,"rsi_14":26.0,"sma_20":10235.0,"sma_60":9943.83,"sma_120":10095.25},{"date":"2026-10-16","open":9770,"high":10030,"low":9540,"close":9880,"volume":43976,"rsi_14":36.36,"sma_20":10199.5,"sma_60":9957.33,"sma_120":10079.33},{"date":"2026-10-19","open":9730,"high":9880,"low":9580,"close":9720,"volume":41089,"rsi_14":34.29,"sma_20":10168.0,"sma_60":9968.33,"sma_120":10064.83},{"date":"2026-10-20","open":9720,"high":9720,"low":9280,"close":9320,"volume":61565,"rsi_14":29.23,"sma_20":10113.0,"sma_60":9974.5,"sma_120":10045.75},{"date":"2026-10-21","open":9400,"high":9400,"low":9180,"close":9200,"volume":36359,"rsi_14":30.18,"sma_20":10046.5,"sma_60":9978.33,"sma_120":10024.92},{"date":"2026-10-22","open":9370,"high":9460,"low":9160,"close":9230,"volume":36603,"rsi_14":29.67,"sma_20":9969.5,"sma_60":9978.17,"sma_120":10004.5},{"date":"2026-10-23","open":9051,"high":9210,"low":8923,"close":9210,"volume":34174}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.47,"pbr":0.44,"ttm_eps":null,"close":10170.8301},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.95,"pbr":0.44,"ttm_eps":null,"close":10362.0107},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.59,"pbr":0.43,"ttm_eps":null,"close":10075.3506},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.58,"pbr":0.42,"ttm_eps":null,"close":9810.7266},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.68,"pbr":0.52,"ttm_eps":null,"close":12339.3643},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.01,"pbr":0.5,"ttm_eps":null,"close":12025.7354},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":26.7,"pbr":0.51,"ttm_eps":null,"close":12020.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.18,"pbr":0.44,"ttm_eps":null,"close":10380.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":29.94,"pbr":0.39,"ttm_eps":null,"close":9230.0}],"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":"아세아시멘트","phase":"above-fold","symbol_resolved":true}