{"status":"ok","report":{"price_analysis":{"current":11310.0,"change_1d":-3.6,"change_7d":-8.2,"change_30d":-9.8,"high_30d":13280.0,"low_30d":11110.0,"position_in_range":9.0,"support":11327.0,"resistance":13063.0},"summary":"제이에스코퍼레이션(194370)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 3282.15억. 현재가 11,310원, 전일 대비 -3.6%, 30일 -9.8%. PER 3.7배 / ROE 4.5%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.20만, 기관 순매수 4223.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.7배입니다. ROE 4.5%입니다. 시가총액 3282.15억. 매출 1.44조, 영업이익 1713.24억.","grade":"C","comment":"PER 3.68배, ROE 4.55%","per":3.68,"pbr":0.53,"roe":4.55,"eps":3073.6499999999996,"revenue":1438761270348.0,"operating_income":171324234431.0,"net_income":89187199596.0,"market_cap":328215453540,"profit_margin":6.2,"roa":1.39,"operating_margin":11.91,"gross_margin":20.77,"debt_ratio":2.2625143033506157,"total_assets":2033898960426.0,"total_equity":623414572723.0,"total_debt":1410484387703.0,"dividend_yield":4.28,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-289.68)가 시그널선(-228.55)을 하회합니다(데드크로스). 현재가가 SMA20(12226)과 SMA60(12721) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11363~13089 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.96845425867508,"macd":-289.67545721536226,"macd_signal":-228.55012550645017,"sma_20":12226.0,"sma_60":12720.666666666666,"bb_upper":13088.818636794547,"bb_lower":11363.181363205453,"atr_14":522.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.20만, 기관 순매수 4223.00. 30일 누적: 외국인 -13.58만, 기관 1267.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-42040.0,"institutional_flow":4223.0,"data":[{"date":"2026-10-23","foreign_net":-4054.0,"institution_net":-16056.0,"retail_net":20110.0},{"date":"2026-10-22","foreign_net":-6582.0,"institution_net":4371.0,"retail_net":2211.0},{"date":"2026-10-21","foreign_net":-9404.0,"institution_net":-1665.0,"retail_net":11069.0},{"date":"2026-10-20","foreign_net":-6860.0,"institution_net":2056.0,"retail_net":4804.0},{"date":"2026-10-19","foreign_net":-15140.0,"institution_net":15517.0,"retail_net":-377.0},{"date":"2026-10-16","foreign_net":13317.0,"institution_net":4400.0,"retail_net":-17717.0},{"date":"2026-10-15","foreign_net":-38189.0,"institution_net":58694.0,"retail_net":-20505.0},{"date":"2026-10-14","foreign_net":6785.0,"institution_net":1921.0,"retail_net":-8706.0},{"date":"2026-10-13","foreign_net":1815.0,"institution_net":7422.0,"retail_net":-9237.0},{"date":"2026-10-12","foreign_net":-1424.0,"institution_net":-2464.0,"retail_net":3888.0},{"date":"2026-10-08","foreign_net":-2284.0,"institution_net":3720.0,"retail_net":-1436.0},{"date":"2026-10-07","foreign_net":4335.0,"institution_net":-15212.0,"retail_net":10877.0},{"date":"2026-10-06","foreign_net":-14025.0,"institution_net":-18999.0,"retail_net":33024.0},{"date":"2026-10-02","foreign_net":-6081.0,"institution_net":21889.0,"retail_net":-15808.0},{"date":"2026-10-01","foreign_net":-3877.0,"institution_net":-6986.0,"retail_net":10863.0},{"date":"2026-09-30","foreign_net":-2878.0,"institution_net":-1209.0,"retail_net":4087.0},{"date":"2026-09-29","foreign_net":-5390.0,"institution_net":3811.0,"retail_net":1579.0},{"date":"2026-09-28","foreign_net":1341.0,"institution_net":-785.0,"retail_net":-556.0},{"date":"2026-09-23","foreign_net":-12671.0,"institution_net":-8249.0,"retail_net":20920.0},{"date":"2026-09-22","foreign_net":-1538.0,"institution_net":5448.0,"retail_net":-3910.0},{"date":"2026-09-21","foreign_net":3131.0,"institution_net":-7956.0,"retail_net":4825.0},{"date":"2026-09-18","foreign_net":-7225.0,"institution_net":-16682.0,"retail_net":23907.0},{"date":"2026-09-17","foreign_net":-16143.0,"institution_net":18923.0,"retail_net":-2780.0},{"date":"2026-09-16","foreign_net":-9267.0,"institution_net":-155.0,"retail_net":9422.0},{"date":"2026-09-15","foreign_net":-9545.0,"institution_net":5557.0,"retail_net":3988.0},{"date":"2026-09-14","foreign_net":-2489.0,"institution_net":-857.0,"retail_net":3346.0},{"date":"2026-09-11","foreign_net":-10018.0,"institution_net":16330.0,"retail_net":-6312.0},{"date":"2026-09-10","foreign_net":-7945.0,"institution_net":-3099.0,"retail_net":11044.0},{"date":"2026-09-09","foreign_net":-8679.0,"institution_net":9821.0,"retail_net":-1142.0},{"date":"2026-09-08","foreign_net":35169.0,"institution_net":-78239.0,"retail_net":43070.0}],"periods":{"d1":{"foreign_net":-4054.0,"institution_net":-16056.0,"retail_net":20110.0},"d3":{"foreign_net":-20040.0,"institution_net":-13350.0,"retail_net":33390.0},"d7":{"foreign_net":-66912.0,"institution_net":67317.0,"retail_net":-405.0},"d14":{"foreign_net":-77791.0,"institution_net":65594.0,"retail_net":12197.0},"d30":{"foreign_net":-135815.0,"institution_net":1267.0,"retail_net":134548.0}}},"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 3.68x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +47.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":47.2,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":83.4,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.0,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.8,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":37,"summary":"유동비율 0.8x, 순차입금비율 2.2x","metrics":[{"name":"유동비율","value":0.81,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.16,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":16.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.68x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +47.2%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.26,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":20.77,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 47% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 47% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.68,"current_pbr":0.53,"per_5y_high":89.82,"per_5y_low":1.14,"per_5y_avg":12.55,"per_percentile":77.8,"pbr_5y_high":0.85,"pbr_5y_low":0.47,"pbr_5y_avg":0.64,"pbr_percentile":22.2,"per_5y_median":3.44,"pbr_5y_median":0.63,"history":[{"quarter":"2024-Q2","per":2.99,"pbr":0.76},{"quarter":"2024-Q3","per":1.14,"pbr":0.48},{"quarter":"2024-Q4","per":1.86,"pbr":0.47},{"quarter":"2025-Q1","per":2.18,"pbr":0.56},{"quarter":"2025-Q2","per":3.44,"pbr":0.74},{"quarter":"2025-Q3","per":89.82,"pbr":0.63},{"quarter":"2025-Q4","per":4.2,"pbr":0.85},{"quarter":"2026-Q1","per":3.68,"pbr":0.63},{"quarter":"2026-Q2","per":3.62,"pbr":0.65},{"quarter":"현재","per":3.68,"pbr":0.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7893.1831,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6391.6182,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6533.5469,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7932.6035,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10721.6846,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9513.6074,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12422.9209,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10610.8408,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FOOTWEAR & ACCESSORIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.99,"eps":2643.54,"close":7893.18,"source":"reported"},{"date":"2024-07","per":2.57,"eps":2643.54,"close":6799.12,"source":"reported"},{"date":"2024-08","per":2.53,"eps":2643.54,"close":6675.1,"source":"reported"},{"date":"2024-09","per":1.14,"eps":5605.37,"close":6391.62,"source":"reported"},{"date":"2024-10","per":1.38,"eps":5605.37,"close":7738.16,"source":"reported"},{"date":"2024-11","per":1.11,"eps":5605.37,"close":6214.44,"source":"reported"},{"date":"2024-12","per":1.86,"eps":3522.07,"close":6533.55,"source":"reported"},{"date":"2025-01","per":1.84,"eps":3522.07,"close":6487.37,"source":"reported"},{"date":"2025-02","per":1.98,"eps":3522.07,"close":6958.34,"source":"reported"},{"date":"2025-03","per":2.18,"eps":3635.48,"close":7932.6,"source":"reported"},{"date":"2025-04","per":1.96,"eps":3635.48,"close":7129.18,"source":"reported"},{"date":"2025-05","per":2.94,"eps":3635.48,"close":10675.31,"source":"reported"},{"date":"2025-06","per":3.44,"eps":3116.5,"close":10721.68,"source":"reported"},{"date":"2025-07","per":3.26,"eps":3116.5,"close":10145.96,"source":"reported"},{"date":"2025-08","per":3.08,"eps":3116.5,"close":9607.99,"source":"reported"},{"date":"2025-09","per":89.82,"eps":105.92,"close":9513.61,"source":"reported"},{"date":"2025-10","per":94.36,"eps":105.92,"close":9994.95,"source":"reported"},{"date":"2025-11","per":105.15,"eps":105.92,"close":11136.96,"source":"reported"},{"date":"2025-12","per":4.2,"eps":2955.34,"close":12422.92,"source":"reported"},{"date":"2026-01","per":3.94,"eps":2955.34,"close":11638.01,"source":"reported"},{"date":"2026-02","per":4.43,"eps":2955.34,"close":13081.86,"source":"reported"},{"date":"2026-03","per":3.68,"eps":2885.48,"close":10610.84,"source":"reported"},{"date":"2026-04","per":4.97,"eps":2885.48,"close":14331.9,"source":"reported"},{"date":"2026-05","per":3.73,"eps":2885.48,"close":10775.58,"source":"reported"},{"date":"2026-06","per":3.62,"eps":3073.65,"close":11120.0,"source":"reported"},{"date":"2026-07","per":3.95,"eps":3073.65,"close":12150.0,"source":"reported"},{"date":"2026-08","per":4.58,"eps":3073.65,"close":14090.0,"source":"reported"},{"date":"2026-09","per":4.08,"eps":3073.65,"close":12530.0,"source":"reported"},{"date":"2026-10","per":3.65,"eps":3073.65,"close":11210.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.7,"std":28.54,"upper_1sd":41.24,"lower_1sd":0.0,"current":3.65,"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":4.28,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.16,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.28,"summary":"배당수익률 4.28%","metrics":[{"name":"배당수익률","value":4.28,"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":"3.7배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"4.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:58.412311+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.045480859863694906,"dividend_yield":null,"eps":977.14,"revenue":453516257267.0,"operating_income":56475627044.0,"net_income":28353430819.0,"market_cap":null,"profit_margin":0.0625191056873346,"operating_margin":0.12452834080157557,"roa":0.013940432327602633,"gross_margin":0.2076698463084029,"total_equity":623414572723.0,"total_assets":2033898960426.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.21,"pbr":0.77,"roe":0.020045046318100113,"dividend_yield":4.28,"eps":419.67,"revenue":308035703437.0,"operating_income":30797471829.0,"net_income":12177378300.0,"market_cap":406800000000.0,"profit_margin":0.03953235993142119,"operating_margin":0.09998020192259549,"roa":0.006270160388972712,"gross_margin":0.1831648600388279,"total_equity":607500631665.0,"total_assets":1942115918026.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04323313949398539,"dividend_yield":null,"eps":785.93,"revenue":320393897846.0,"operating_income":42945176496.0,"net_income":22805204718.0,"market_cap":null,"profit_margin":0.07117864875491953,"operating_margin":0.13403868420940387,"roa":0.012606701487351126,"gross_margin":0.2097244884367229,"total_equity":527493607564.0,"total_assets":1808974753696.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04709276996091919,"dividend_yield":null,"eps":890.91,"revenue":356815411798.0,"operating_income":41105959062.0,"net_income":25851185759.0,"market_cap":null,"profit_margin":0.07244974545447844,"operating_margin":0.11520230826035863,"roa":0.014130117926853572,"gross_margin":0.18463549177717797,"total_equity":548941711869.0,"total_assets":1829509554897.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.043626102647783556,"dividend_yield":null,"eps":788.97,"revenue":317329311384.0,"operating_income":28118332425.0,"net_income":22893458066.0,"market_cap":null,"profit_margin":0.07214416457828139,"operating_margin":0.08860931346797025,"roa":0.012721148514225337,"gross_margin":0.17638535310489495,"total_equity":524765144639.0,"total_assets":1799637669539.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.027625694396010113,"dividend_yield":null,"eps":489.53,"revenue":293693988193.0,"operating_income":28343011078.0,"net_income":14204446772.0,"market_cap":null,"profit_margin":0.0483647856035296,"operating_margin":0.09650524769807166,"roa":0.0078285743970136,"gross_margin":0.17871301784191915,"total_equity":514175193875.0,"total_assets":1814435943461.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.11800368502493273,"dividend_yield":null,"eps":-2063.49,"revenue":319763973700.0,"operating_income":33070365443.0,"net_income":-59875919951.0,"market_cap":null,"profit_margin":-0.1872503623787685,"operating_margin":0.10342117362485104,"roa":-0.03270989552548486,"gross_margin":0.16012642268774757,"total_equity":507407204600.0,"total_assets":1830513946593.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.2340659408227236,"dividend_yield":null,"eps":3901.49,"revenue":361625897838.0,"operating_income":42781141324.0,"net_income":113208681951.0,"market_cap":null,"profit_margin":0.3130546861489297,"operating_margin":0.11830220562124939,"roa":0.06268414996936202,"gross_margin":0.19457922131318658,"total_equity":483661491087.0,"total_assets":1806017661663.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.10097642509400902,"dividend_yield":null,"eps":1307.95,"revenue":228665903050.0,"operating_income":26129745417.0,"net_income":37952346970.0,"market_cap":null,"profit_margin":0.16597291709775092,"operating_margin":0.1142704052876938,"roa":0.022597664804451693,"gross_margin":0.21181485377559442,"total_equity":375853541405.0,"total_assets":1679480924176.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03626178646384683,"dividend_yield":null,"eps":376.12,"revenue":207443472574.0,"operating_income":19274733392.0,"net_income":10913806883.0,"market_cap":null,"profit_margin":0.05261099203353717,"operating_margin":0.0929155935968255,"roa":0.014034341458812171,"gross_margin":0.19571876840577285,"total_equity":300972675295.0,"total_assets":777650088893.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.001962767317761494,"dividend_yield":null,"eps":19.81,"revenue":219339271830.0,"operating_income":23537377758.0,"net_income":574721316.0,"market_cap":null,"profit_margin":0.0026202390078391463,"operating_margin":0.10731036700186897,"roa":0.0007533535213511862,"gross_margin":0.2125196909294399,"total_equity":292811741259.0,"total_assets":762883957812.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.09061599435165071,"dividend_yield":null,"eps":939.66,"revenue":268464103461.0,"operating_income":32323716931.0,"net_income":27265863893.0,"market_cap":null,"profit_margin":0.10156241948734474,"operating_margin":0.12040237973824941,"roa":0.03457053038138465,"gross_margin":0.20310754786597082,"total_equity":300894605727.0,"total_assets":788702504480.0}],"current_price":11310.0,"change_pct":-3.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8300.0},{"date":"2016-10-25","close":8425.0},{"date":"2016-10-26","close":8150.0},{"date":"2016-10-27","close":8450.0},{"date":"2016-10-28","close":8450.0},{"date":"2016-10-31","close":8275.0},{"date":"2016-11-01","close":7975.0},{"date":"2016-11-02","close":7325.0},{"date":"2016-11-03","close":7850.0},{"date":"2016-11-04","close":8300.0},{"date":"2016-11-07","close":8350.0},{"date":"2016-11-08","close":8375.0},{"date":"2016-11-09","close":7925.0},{"date":"2016-11-10","close":8350.0},{"date":"2016-11-11","close":8500.0},{"date":"2016-11-14","close":8475.0},{"date":"2016-11-15","close":8325.0},{"date":"2016-11-16","close":8250.0},{"date":"2016-11-17","close":8325.0},{"date":"2016-11-18","close":8200.0},{"date":"2016-11-21","close":8100.0},{"date":"2016-11-22","close":8250.0},{"date":"2016-11-23","close":8275.0},{"date":"2016-11-24","close":8125.0},{"date":"2016-11-25","close":8025.0},{"date":"2016-11-28","close":8175.0},{"date":"2016-11-29","close":8175.0},{"date":"2016-11-30","close":8050.0},{"date":"2016-12-01","close":7850.0},{"date":"2016-12-02","close":7800.0},{"date":"2016-12-05","close":7500.0},{"date":"2016-12-06","close":7675.0},{"date":"2016-12-07","close":7675.0},{"date":"2016-12-08","close":7575.0},{"date":"2016-12-09","close":7575.0},{"date":"2016-12-12","close":7750.0},{"date":"2016-12-13","close":7975.0},{"date":"2016-12-14","close":8150.0},{"date":"2016-12-15","close":8275.0},{"date":"2016-12-16","close":8425.0},{"date":"2016-12-19","close":8575.0},{"date":"2016-12-20","close":8500.0},{"date":"2016-12-21","close":8500.0},{"date":"2016-12-22","close":8450.0},{"date":"2016-12-23","close":8475.0},{"date":"2016-12-26","close":8500.0},{"date":"2016-12-27","close":8525.0},{"date":"2016-12-28","close":8475.0},{"date":"2016-12-29","close":8250.0},{"date":"2017-01-02","close":8300.0},{"date":"2017-01-03","close":8175.0},{"date":"2017-01-04","close":7925.0},{"date":"2017-01-05","close":7950.0},{"date":"2017-01-06","close":8125.0},{"date":"2017-01-09","close":7775.0},{"date":"2017-01-10","close":7650.0},{"date":"2017-01-11","close":7400.0},{"date":"2017-01-12","close":7650.0},{"date":"2017-01-13","close":7675.0},{"date":"2017-01-16","close":7450.0},{"date":"2017-01-17","close":7375.0},{"date":"2017-01-18","close":7500.0},{"date":"2017-01-19","close":7650.0},{"date":"2017-01-20","close":7450.0},{"date":"2017-01-23","close":7325.0},{"date":"2017-01-24","close":7125.0},{"date":"2017-01-25","close":6900.0},{"date":"2017-01-26","close":6700.0},{"date":"2017-01-31","close":6900.0},{"date":"2017-02-01","close":7150.0},{"date":"2017-02-02","close":7225.0},{"date":"2017-02-03","close":7125.0},{"date":"2017-02-06","close":7300.0},{"date":"2017-02-07","close":7400.0},{"date":"2017-02-08","close":7150.0},{"date":"2017-02-09","close":7075.0},{"date":"2017-02-10","close":7250.0},{"date":"2017-02-13","close":7300.0},{"date":"2017-02-14","close":7275.0},{"date":"2017-02-15","close":7750.0},{"date":"2017-02-16","close":8000.0},{"date":"2017-02-17","close":8350.0},{"date":"2017-02-20","close":8350.0},{"date":"2017-02-21","close":8225.0},{"date":"2017-02-22","close":8500.0},{"date":"2017-02-23","close":8375.0},{"date":"2017-02-24","close":8275.0},{"date":"2017-02-27","close":8400.0},{"date":"2017-02-28","close":8350.0},{"date":"2017-03-02","close":8275.0},{"date":"2017-03-03","close":8475.0},{"date":"2017-03-06","close":8650.0},{"date":"2017-03-07","close":8775.0},{"date":"2017-03-08","close":8700.0},{"date":"2017-03-09","close":8875.0},{"date":"2017-03-10","close":8975.0},{"date":"2017-03-13","close":8875.0},{"date":"2017-03-14","close":8700.0},{"date":"2017-03-15","close":8800.0},{"date":"2017-03-16","close":8775.0},{"date":"2017-03-17","close":8800.0},{"date":"2017-03-20","close":8800.0},{"date":"2017-03-21","close":8375.0},{"date":"2017-03-22","close":7950.0},{"date":"2017-03-23","close":8025.0},{"date":"2017-03-24","close":8400.0},{"date":"2017-03-27","close":8625.0},{"date":"2017-03-28","close":8650.0},{"date":"2017-03-29","close":8750.0},{"date":"2017-03-30","close":8350.0},{"date":"2017-03-31","close":8250.0},{"date":"2017-04-03","close":8050.0},{"date":"2017-04-04","close":8100.0},{"date":"2017-04-05","close":8000.0},{"date":"2017-04-06","close":7900.0},{"date":"2017-04-07","close":7875.0},{"date":"2017-04-10","close":7975.0},{"date":"2017-04-11","close":7950.0},{"date":"2017-04-12","close":8550.0},{"date":"2017-04-13","close":8800.0},{"date":"2017-04-14","close":8850.0},{"date":"2017-04-17","close":9450.0},{"date":"2017-04-18","close":9650.0},{"date":"2017-04-19","close":9825.0},{"date":"2017-04-20","close":9750.0},{"date":"2017-04-21","close":9750.0},{"date":"2017-04-24","close":9750.0},{"date":"2017-04-25","close":9875.0},{"date":"2017-04-26","close":10325.0},{"date":"2017-04-27","close":10075.0},{"date":"2017-04-28","close":9975.0},{"date":"2017-05-02","close":9525.0},{"date":"2017-05-04","close":9650.0},{"date":"2017-05-08","close":9700.0},{"date":"2017-05-10","close":9650.0},{"date":"2017-05-11","close":9550.0},{"date":"2017-05-12","close":9650.0},{"date":"2017-05-15","close":9325.0},{"date":"2017-05-16","close":9425.0},{"date":"2017-05-17","close":9725.0},{"date":"2017-05-18","close":9650.0},{"date":"2017-05-19","close":9625.0},{"date":"2017-05-22","close":9900.0},{"date":"2017-05-23","close":9875.0},{"date":"2017-05-24","close":10075.0},{"date":"2017-05-25","close":10200.0},{"date":"2017-05-26","close":9775.0},{"date":"2017-05-29","close":9575.0},{"date":"2017-05-30","close":9925.0},{"date":"2017-05-31","close":10075.0},{"date":"2017-06-01","close":9925.0},{"date":"2017-06-02","close":10350.0},{"date":"2017-06-05","close":10100.0},{"date":"2017-06-07","close":9825.0},{"date":"2017-06-08","close":9750.0},{"date":"2017-06-09","close":9700.0},{"date":"2017-06-12","close":9550.0},{"date":"2017-06-13","close":9625.0},{"date":"2017-06-14","close":9550.0},{"date":"2017-06-15","close":9775.0},{"date":"2017-06-16","close":9375.0},{"date":"2017-06-19","close":9475.0},{"date":"2017-06-20","close":9325.0},{"date":"2017-06-21","close":9175.0},{"date":"2017-06-22","close":9150.0},{"date":"2017-06-23","close":9200.0},{"date":"2017-06-26","close":8875.0},{"date":"2017-06-27","close":9025.0},{"date":"2017-06-28","close":9075.0},{"date":"2017-06-29","close":9300.0},{"date":"2017-06-30","close":9500.0},{"date":"2017-07-03","close":9100.0},{"date":"2017-07-04","close":8825.0},{"date":"2017-07-05","close":8900.0},{"date":"2017-07-06","close":8825.0},{"date":"2017-07-07","close":8900.0},{"date":"2017-07-10","close":9250.0},{"date":"2017-07-11","close":9425.0},{"date":"2017-07-12","close":9725.0},{"date":"2017-07-13","close":9625.0},{"date":"2017-07-14","close":9325.0},{"date":"2017-07-17","close":9075.0},{"date":"2017-07-18","close":8775.0},{"date":"2017-07-19","close":8750.0},{"date":"2017-07-20","close":8300.0},{"date":"2017-07-21","close":8150.0},{"date":"2017-07-24","close":7800.0},{"date":"2017-07-25","close":7875.0},{"date":"2017-07-26","close":7800.0},{"date":"2017-07-27","close":7875.0},{"date":"2017-07-28","close":7950.0},{"date":"2017-07-31","close":7925.0},{"date":"2017-08-01","close":8100.0},{"date":"2017-08-02","close":8400.0},{"date":"2017-08-03","close":8375.0},{"date":"2017-08-04","close":8525.0},{"date":"2017-08-07","close":8800.0},{"date":"2017-08-08","close":8775.0},{"date":"2017-08-09","close":8625.0},{"date":"2017-08-10","close":8650.0},{"date":"2017-08-11","close":8200.0},{"date":"2017-08-14","close":8325.0},{"date":"2017-08-16","close":8300.0},{"date":"2017-08-17","close":8300.0},{"date":"2017-08-18","close":8425.0},{"date":"2017-08-21","close":8050.0},{"date":"2017-08-22","close":7825.0},{"date":"2017-08-23","close":7850.0},{"date":"2017-08-24","close":7575.0},{"date":"2017-08-25","close":7500.0},{"date":"2017-08-28","close":7625.0},{"date":"2017-08-29","close":8200.0},{"date":"2017-08-30","close":8250.0},{"date":"2017-08-31","close":8250.0},{"date":"2017-09-01","close":8150.0},{"date":"2017-09-04","close":7950.0},{"date":"2017-09-05","close":8050.0},{"date":"2017-09-06","close":8050.0},{"date":"2017-09-07","close":8100.0},{"date":"2017-09-08","close":8100.0},{"date":"2017-09-11","close":7875.0},{"date":"2017-09-12","close":7650.0},{"date":"2017-09-13","close":7825.0},{"date":"2017-09-14","close":7650.0},{"date":"2017-09-15","close":7250.0},{"date":"2017-09-18","close":6825.0},{"date":"2017-09-19","close":7025.0},{"date":"2017-09-20","close":6700.0},{"date":"2017-09-21","close":6825.0},{"date":"2017-09-22","close":6725.0},{"date":"2017-09-25","close":6300.0},{"date":"2017-09-26","close":6575.0},{"date":"2017-09-27","close":6900.0},{"date":"2017-09-28","close":6950.0},{"date":"2017-09-29","close":6975.0},{"date":"2017-10-10","close":6800.0},{"date":"2017-10-11","close":7100.0},{"date":"2017-10-12","close":7100.0},{"date":"2017-10-13","close":7075.0},{"date":"2017-10-16","close":7050.0},{"date":"2017-10-17","close":7275.0},{"date":"2017-10-18","close":7350.0},{"date":"2017-10-19","close":7450.0},{"date":"2017-10-20","close":7275.0},{"date":"2017-10-23","close":7225.0},{"date":"2017-10-24","close":7100.0},{"date":"2017-10-25","close":7250.0},{"date":"2017-10-26","close":7200.0},{"date":"2017-10-27","close":7300.0},{"date":"2017-10-30","close":7300.0},{"date":"2017-10-31","close":7275.0},{"date":"2017-11-01","close":7150.0},{"date":"2017-11-02","close":6925.0},{"date":"2017-11-03","close":7125.0},{"date":"2017-11-06","close":6975.0},{"date":"2017-11-07","close":6975.0},{"date":"2017-11-08","close":6925.0},{"date":"2017-11-09","close":6950.0},{"date":"2017-11-10","close":7175.0},{"date":"2017-11-13","close":7300.0},{"date":"2017-11-14","close":7475.0},{"date":"2017-11-15","close":7575.0},{"date":"2017-11-16","close":7325.0},{"date":"2017-11-17","close":7400.0},{"date":"2017-11-20","close":7450.0},{"date":"2017-11-21","close":7425.0},{"date":"2017-11-22","close":7175.0},{"date":"2017-11-23","close":7125.0},{"date":"2017-11-24","close":6975.0},{"date":"2017-11-27","close":6900.0},{"date":"2017-11-28","close":6900.0},{"date":"2017-11-29","close":7025.0},{"date":"2017-11-30","close":7025.0},{"date":"2017-12-01","close":6875.0},{"date":"2017-12-04","close":6650.0},{"date":"2017-12-05","close":6675.0},{"date":"2017-12-06","close":6725.0},{"date":"2017-12-07","close":6650.0},{"date":"2017-12-08","close":6675.0},{"date":"2017-12-11","close":6650.0},{"date":"2017-12-12","close":6625.0},{"date":"2017-12-13","close":6625.0},{"date":"2017-12-14","close":6525.0},{"date":"2017-12-15","close":6400.0},{"date":"2017-12-18","close":6500.0},{"date":"2017-12-19","close":6450.0},{"date":"2017-12-20","close":6475.0},{"date":"2017-12-21","close":6275.0},{"date":"2017-12-22","close":6375.0},{"date":"2017-12-26","close":6450.0},{"date":"2017-12-27","close":6325.0},{"date":"2017-12-28","close":6400.0},{"date":"2018-01-02","close":4231.9565},{"date":"2018-01-03","close":4347.2231},{"date":"2018-01-04","close":4264.8892},{"date":"2018-01-05","close":4281.3564},{"date":"2018-01-08","close":4182.5566},{"date":"2018-01-09","close":4133.1548},{"date":"2018-01-10","close":4166.0898},{"date":"2018-01-11","close":4330.7573},{"date":"2018-01-12","close":4199.0229},{"date":"2018-01-15","close":4215.4897},{"date":"2018-01-16","close":4182.5566},{"date":"2018-01-17","close":4166.0898},{"date":"2018-01-18","close":4182.5566},{"date":"2018-01-19","close":4149.6226},{"date":"2018-01-22","close":4281.3564},{"date":"2018-01-23","close":4413.0918},{"date":"2018-01-24","close":4462.4902},{"date":"2018-01-25","close":4511.8916},{"date":"2018-01-26","close":4808.2925},{"date":"2018-01-29","close":4972.96},{"date":"2018-01-30","close":5219.9614},{"date":"2018-01-31","close":5450.4966},{"date":"2018-02-01","close":5434.0293},{"date":"2018-02-02","close":5269.3618},{"date":"2018-02-05","close":5071.7603},{"date":"2018-02-06","close":5055.2935},{"date":"2018-02-07","close":4923.5591},{"date":"2018-02-08","close":5104.6938},{"date":"2018-02-09","close":5022.3599},{"date":"2018-02-12","close":4940.0269},{"date":"2018-02-13","close":4907.0938},{"date":"2018-02-14","close":5121.1606},{"date":"2018-02-19","close":5137.6284},{"date":"2018-02-20","close":5170.561},{"date":"2018-02-21","close":5071.7603},{"date":"2018-02-22","close":4940.0269},{"date":"2018-02-23","close":4907.0938},{"date":"2018-02-26","close":4940.0269},{"date":"2018-02-27","close":5005.8936},{"date":"2018-02-28","close":5038.8267},{"date":"2018-03-02","close":4890.6265},{"date":"2018-03-05","close":4907.0938},{"date":"2018-03-06","close":4890.6265},{"date":"2018-03-07","close":4758.8926},{"date":"2018-03-08","close":4725.959},{"date":"2018-03-09","close":4742.4248},{"date":"2018-03-12","close":4742.4248},{"date":"2018-03-13","close":4561.291},{"date":"2018-03-14","close":4478.957},{"date":"2018-03-15","close":4462.4902},{"date":"2018-03-16","close":4693.0254},{"date":"2018-03-19","close":5137.6284},{"date":"2018-03-20","close":5055.2935},{"date":"2018-03-21","close":5187.0269},{"date":"2018-03-22","close":5187.0269},{"date":"2018-03-23","close":5121.1606},{"date":"2018-03-26","close":5252.8945},{"date":"2018-03-27","close":5137.6284},{"date":"2018-03-28","close":5121.1606},{"date":"2018-03-29","close":5466.9629},{"date":"2018-03-30","close":5401.0957},{"date":"2018-04-02","close":5384.6289},{"date":"2018-04-03","close":5368.1616},{"date":"2018-04-04","close":5335.229},{"date":"2018-04-05","close":5318.7617},{"date":"2018-04-06","close":5285.8276},{"date":"2018-04-09","close":5368.1616},{"date":"2018-04-10","close":5269.3618},{"date":"2018-04-11","close":5236.4287},{"date":"2018-04-12","close":5071.7603},{"date":"2018-04-13","close":5038.8267},{"date":"2018-04-16","close":4890.6265},{"date":"2018-04-17","close":5038.8267},{"date":"2018-04-18","close":5121.1606},{"date":"2018-04-19","close":5071.7603},{"date":"2018-04-20","close":5038.8267},{"date":"2018-04-23","close":5038.8267},{"date":"2018-04-24","close":4923.5591},{"date":"2018-04-25","close":4808.2925},{"date":"2018-04-26","close":4890.6265},{"date":"2018-04-27","close":4742.4248},{"date":"2018-04-30","close":4907.0938},{"date":"2018-05-02","close":4907.0938},{"date":"2018-05-03","close":4857.6929},{"date":"2018-05-04","close":4709.4917},{"date":"2018-05-08","close":4610.6914},{"date":"2018-05-09","close":4693.0254},{"date":"2018-05-10","close":4676.5591},{"date":"2018-05-11","close":4693.0254},{"date":"2018-05-14","close":4808.2925},{"date":"2018-05-15","close":4693.0254},{"date":"2018-05-16","close":4610.6914},{"date":"2018-05-17","close":4709.4917},{"date":"2018-05-18","close":4709.4917},{"date":"2018-05-21","close":4561.291},{"date":"2018-05-23","close":4561.291},{"date":"2018-05-24","close":4429.5571},{"date":"2018-05-25","close":4380.1558},{"date":"2018-05-28","close":4363.6899},{"date":"2018-05-29","close":4215.4897},{"date":"2018-05-30","close":4149.6226},{"date":"2018-05-31","close":4511.8916},{"date":"2018-06-01","close":4231.9565},{"date":"2018-06-04","close":4199.0229},{"date":"2018-06-05","close":4182.5566},{"date":"2018-06-07","close":4100.2217},{"date":"2018-06-08","close":4116.689},{"date":"2018-06-11","close":4166.0898},{"date":"2018-06-12","close":4116.689},{"date":"2018-06-14","close":4116.689},{"date":"2018-06-15","close":4083.7561},{"date":"2018-06-18","close":4001.4224},{"date":"2018-06-19","close":3902.6208},{"date":"2018-06-20","close":4001.4224},{"date":"2018-06-21","close":4100.2217},{"date":"2018-06-22","close":4116.689},{"date":"2018-06-25","close":4215.4897},{"date":"2018-06-26","close":4182.5566},{"date":"2018-06-27","close":4050.8225},{"date":"2018-06-28","close":4429.5571},{"date":"2018-06-29","close":4594.2246},{"date":"2018-07-02","close":4215.4897},{"date":"2018-07-03","close":4380.1558},{"date":"2018-07-04","close":4264.8892},{"date":"2018-07-05","close":4083.7561},{"date":"2018-07-06","close":4100.2217},{"date":"2018-07-09","close":4001.4224},{"date":"2018-07-10","close":4281.3564},{"date":"2018-07-11","close":4314.29},{"date":"2018-07-12","close":4297.8228},{"date":"2018-07-13","close":4396.6235},{"date":"2018-07-16","close":4446.0244},{"date":"2018-07-17","close":4413.0918},{"date":"2018-07-18","close":4478.957},{"date":"2018-07-19","close":4446.0244},{"date":"2018-07-20","close":4511.8916},{"date":"2018-07-23","close":4429.5571},{"date":"2018-07-24","close":4528.3589},{"date":"2018-07-25","close":4396.6235},{"date":"2018-07-26","close":4446.0244},{"date":"2018-07-27","close":4478.957},{"date":"2018-07-30","close":4478.957},{"date":"2018-07-31","close":4528.3589},{"date":"2018-08-01","close":4544.8247},{"date":"2018-08-02","close":4561.291},{"date":"2018-08-03","close":4577.7583},{"date":"2018-08-06","close":4594.2246},{"date":"2018-08-07","close":4544.8247},{"date":"2018-08-08","close":4544.8247},{"date":"2018-08-09","close":4874.1587},{"date":"2018-08-10","close":4857.6929},{"date":"2018-08-13","close":4660.0923},{"date":"2018-08-14","close":4561.291},{"date":"2018-08-16","close":4989.4272},{"date":"2018-08-17","close":4989.4272},{"date":"2018-08-20","close":4956.4932},{"date":"2018-08-21","close":4940.0269},{"date":"2018-08-22","close":4923.5591},{"date":"2018-08-23","close":4775.3589},{"date":"2018-08-24","close":4956.4932},{"date":"2018-08-27","close":5038.8267},{"date":"2018-08-28","close":4907.0938},{"date":"2018-08-29","close":5038.8267},{"date":"2018-08-30","close":5088.2271},{"date":"2018-08-31","close":4940.0269},{"date":"2018-09-03","close":4940.0269},{"date":"2018-09-04","close":5121.1606},{"date":"2018-09-05","close":5154.0942},{"date":"2018-09-06","close":5219.9614},{"date":"2018-09-07","close":5219.9614},{"date":"2018-09-10","close":5401.0957},{"date":"2018-09-11","close":5368.1616},{"date":"2018-09-12","close":5466.9629},{"date":"2018-09-13","close":5417.562},{"date":"2018-09-14","close":5302.2954},{"date":"2018-09-17","close":5318.7617},{"date":"2018-09-18","close":5285.8276},{"date":"2018-09-19","close":5170.561},{"date":"2018-09-20","close":5252.8945},{"date":"2018-09-21","close":5269.3618},{"date":"2018-09-27","close":5369.0977},{"date":"2018-09-28","close":5269.3613},{"date":"2018-10-01","close":5186.2485},{"date":"2018-10-02","close":5285.9839},{"date":"2018-10-04","close":5352.4741},{"date":"2018-10-05","close":5385.7197},{"date":"2018-10-08","close":5352.4741},{"date":"2018-10-10","close":5219.4937},{"date":"2018-10-11","close":4936.9097},{"date":"2018-10-12","close":5086.5132},{"date":"2018-10-15","close":5086.5132},{"date":"2018-10-16","close":5053.2681},{"date":"2018-10-17","close":4970.1548},{"date":"2018-10-18","close":4936.9097},{"date":"2018-10-19","close":5003.4009},{"date":"2018-10-22","close":5053.2681},{"date":"2018-10-23","close":4837.1738},{"date":"2018-10-24","close":4471.4771},{"date":"2018-10-25","close":4521.3438},{"date":"2018-10-26","close":4670.9482},{"date":"2018-10-29","close":4621.0801},{"date":"2018-10-30","close":4687.5708},{"date":"2018-10-31","close":4754.0615},{"date":"2018-11-01","close":4637.7026},{"date":"2018-11-02","close":4537.9673},{"date":"2018-11-05","close":4537.9673},{"date":"2018-11-06","close":4537.9673},{"date":"2018-11-07","close":4388.3643},{"date":"2018-11-08","close":4338.4961},{"date":"2018-11-09","close":4321.874},{"date":"2018-11-12","close":4255.3833},{"date":"2018-11-13","close":4122.4028},{"date":"2018-11-14","close":4139.0254},{"date":"2018-11-15","close":4504.7227},{"date":"2018-11-16","close":4305.251},{"date":"2018-11-19","close":4355.1191},{"date":"2018-11-20","close":4355.1191},{"date":"2018-11-21","close":4155.6484},{"date":"2018-11-22","close":4155.6484},{"date":"2018-11-23","close":4205.5161},{"date":"2018-11-26","close":4155.6484},{"date":"2018-11-27","close":4222.1387},{"date":"2018-11-28","close":4205.5161},{"date":"2018-11-29","close":4122.4028},{"date":"2018-11-30","close":4089.1584},{"date":"2018-12-03","close":4122.4028},{"date":"2018-12-04","close":4155.6484},{"date":"2018-12-05","close":4122.4028},{"date":"2018-12-06","close":4022.6672},{"date":"2018-12-07","close":4006.0444},{"date":"2018-12-10","close":3922.9312},{"date":"2018-12-11","close":4055.9121},{"date":"2018-12-12","close":3939.5547},{"date":"2018-12-13","close":4006.0444},{"date":"2018-12-14","close":4072.5347},{"date":"2018-12-17","close":3989.4224},{"date":"2018-12-18","close":3690.2153},{"date":"2018-12-19","close":3690.2153},{"date":"2018-12-20","close":3607.103},{"date":"2018-12-21","close":3573.8572},{"date":"2018-12-24","close":3607.103},{"date":"2018-12-26","close":3490.7441},{"date":"2018-12-27","close":3678.9709},{"date":"2018-12-28","close":3764.5286},{"date":"2019-01-02","close":3747.4163},{"date":"2019-01-03","close":3747.4163},{"date":"2019-01-04","close":3730.3054},{"date":"2019-01-07","close":3559.1907},{"date":"2019-01-08","close":3401.7644},{"date":"2019-01-09","close":3415.4539},{"date":"2019-01-10","close":3507.8562},{"date":"2019-01-11","close":3661.8596},{"date":"2019-01-14","close":3798.7507},{"date":"2019-01-15","close":3781.6394},{"date":"2019-01-16","close":3867.1975},{"date":"2019-01-17","close":4106.7568},{"date":"2019-01-18","close":3969.8662},{"date":"2019-01-21","close":4055.4233},{"date":"2019-01-22","close":4072.5347},{"date":"2019-01-23","close":4055.4233},{"date":"2019-01-24","close":4226.5391},{"date":"2019-01-25","close":4226.5391},{"date":"2019-01-28","close":4175.2046},{"date":"2019-01-29","close":4158.0928},{"date":"2019-01-30","close":4226.5391},{"date":"2019-01-31","close":4226.5391},{"date":"2019-02-01","close":4260.7617},{"date":"2019-02-07","close":4260.7617},{"date":"2019-02-08","close":4106.7568},{"date":"2019-02-11","close":4312.0962},{"date":"2019-02-12","close":4260.7617},{"date":"2019-02-13","close":4346.3193},{"date":"2019-02-14","close":4312.0962},{"date":"2019-02-15","close":4380.5415},{"date":"2019-02-18","close":4534.5449},{"date":"2019-02-19","close":4654.3252},{"date":"2019-02-20","close":4688.5488},{"date":"2019-02-21","close":4791.2168},{"date":"2019-02-22","close":4774.1064},{"date":"2019-02-25","close":4774.1064},{"date":"2019-02-26","close":4722.772},{"date":"2019-02-27","close":4671.4365},{"date":"2019-02-28","close":4483.2104},{"date":"2019-03-04","close":4500.3228},{"date":"2019-03-05","close":4688.5488},{"date":"2019-03-06","close":5030.7783},{"date":"2019-03-07","close":4979.4443},{"date":"2019-03-08","close":4979.4443},{"date":"2019-03-11","close":4893.8867},{"date":"2019-03-12","close":4910.999},{"date":"2019-03-13","close":4739.8833},{"date":"2019-03-14","close":5013.668},{"date":"2019-03-15","close":4962.3325},{"date":"2019-03-18","close":4928.1099},{"date":"2019-03-19","close":4774.1064},{"date":"2019-03-20","close":4774.1064},{"date":"2019-03-21","close":4688.5488},{"date":"2019-03-22","close":4620.1021},{"date":"2019-03-25","close":4534.5449},{"date":"2019-03-26","close":4551.6562},{"date":"2019-03-27","close":4774.1064},{"date":"2019-03-28","close":4928.1099},{"date":"2019-03-29","close":5133.4468},{"date":"2019-04-01","close":4979.4443},{"date":"2019-04-02","close":5030.7783},{"date":"2019-04-03","close":4928.1099},{"date":"2019-04-04","close":4910.999},{"date":"2019-04-05","close":4859.6636},{"date":"2019-04-08","close":4928.1099},{"date":"2019-04-09","close":5065.0015},{"date":"2019-04-10","close":5082.1133},{"date":"2019-04-11","close":5047.8901},{"date":"2019-04-12","close":4962.3325},{"date":"2019-04-15","close":4979.4443},{"date":"2019-04-16","close":4979.4443},{"date":"2019-04-17","close":4979.4443},{"date":"2019-04-18","close":4979.4443},{"date":"2019-04-19","close":4996.5557},{"date":"2019-04-22","close":4945.2212},{"date":"2019-04-23","close":4825.4404},{"date":"2019-04-24","close":4808.3286},{"date":"2019-04-25","close":5099.2241},{"date":"2019-04-26","close":5338.7861},{"date":"2019-04-29","close":5475.6777},{"date":"2019-04-30","close":5578.3462},{"date":"2019-05-02","close":5646.7925},{"date":"2019-05-03","close":5766.5728},{"date":"2019-05-07","close":6091.6909},{"date":"2019-05-08","close":6006.1333},{"date":"2019-05-09","close":5937.6875},{"date":"2019-05-10","close":5937.6875},{"date":"2019-05-13","close":6108.8027},{"date":"2019-05-14","close":6143.0254},{"date":"2019-05-15","close":6057.4668},{"date":"2019-05-16","close":5954.7998},{"date":"2019-05-17","close":5749.4614},{"date":"2019-05-20","close":6143.0254},{"date":"2019-05-21","close":6125.9146},{"date":"2019-05-22","close":6502.3662},{"date":"2019-05-23","close":6468.1436},{"date":"2019-05-24","close":6365.4756},{"date":"2019-05-27","close":6262.8052},{"date":"2019-05-28","close":6160.1377},{"date":"2019-05-29","close":6331.2515},{"date":"2019-05-30","close":5715.2383},{"date":"2019-05-31","close":5715.2383},{"date":"2019-06-03","close":5715.2383},{"date":"2019-06-04","close":5715.2383},{"date":"2019-06-05","close":6023.2456},{"date":"2019-06-07","close":6125.9146},{"date":"2019-06-10","close":6502.3662},{"date":"2019-06-11","close":6331.2515},{"date":"2019-06-12","close":6279.917},{"date":"2019-06-13","close":6279.917},{"date":"2019-06-14","close":6228.582},{"date":"2019-06-17","close":6245.6943},{"date":"2019-06-18","close":6108.8027},{"date":"2019-06-19","close":6194.3608},{"date":"2019-06-20","close":6091.6909},{"date":"2019-06-21","close":6091.6909},{"date":"2019-06-24","close":6023.2456},{"date":"2019-06-25","close":6023.2456},{"date":"2019-06-26","close":6553.7012},{"date":"2019-06-27","close":6276.2969},{"date":"2019-06-28","close":6432.3364},{"date":"2019-07-01","close":5981.5522},{"date":"2019-07-02","close":6258.9585},{"date":"2019-07-03","close":6120.2559},{"date":"2019-07-04","close":6085.5796},{"date":"2019-07-05","close":6068.2422},{"date":"2019-07-08","close":5860.188},{"date":"2019-07-09","close":5860.188},{"date":"2019-07-10","close":6033.5674},{"date":"2019-07-11","close":5860.188},{"date":"2019-07-12","close":4993.2959},{"date":"2019-07-15","close":4889.269},{"date":"2019-07-16","close":4958.6206},{"date":"2019-07-17","close":4889.269},{"date":"2019-07-18","close":4715.8901},{"date":"2019-07-19","close":5079.9863},{"date":"2019-07-22","close":4975.9595},{"date":"2019-07-23","close":4889.269},{"date":"2019-07-24","close":4923.9443},{"date":"2019-07-25","close":4819.9175},{"date":"2019-07-26","close":4750.5669},{"date":"2019-07-29","close":4681.2153},{"date":"2019-07-30","close":4785.2427},{"date":"2019-07-31","close":4629.2021},{"date":"2019-08-01","close":4525.1753},{"date":"2019-08-02","close":4577.188},{"date":"2019-08-05","close":4213.0942},{"date":"2019-08-06","close":4525.1753},{"date":"2019-08-07","close":4715.8901},{"date":"2019-08-08","close":4854.5928},{"date":"2019-08-09","close":4871.9307},{"date":"2019-08-12","close":4802.5801},{"date":"2019-08-13","close":4750.5669},{"date":"2019-08-14","close":4802.5801},{"date":"2019-08-16","close":4750.5669},{"date":"2019-08-19","close":4785.2427},{"date":"2019-08-20","close":4993.2959},{"date":"2019-08-21","close":5045.3101},{"date":"2019-08-22","close":5201.3496},{"date":"2019-08-23","close":5062.6484},{"date":"2019-08-26","close":4906.6064},{"date":"2019-08-27","close":4889.269},{"date":"2019-08-28","close":4993.2959},{"date":"2019-08-29","close":4993.2959},{"date":"2019-08-30","close":5027.9717},{"date":"2019-09-02","close":5010.6338},{"date":"2019-09-03","close":4941.2822},{"date":"2019-09-04","close":4993.2959},{"date":"2019-09-05","close":5045.3101},{"date":"2019-09-06","close":5027.9717},{"date":"2019-09-09","close":5114.6616},{"date":"2019-09-10","close":5149.3369},{"date":"2019-09-11","close":5131.999},{"date":"2019-09-16","close":5184.0122},{"date":"2019-09-17","close":5097.3232},{"date":"2019-09-18","close":5097.3232},{"date":"2019-09-19","close":5097.3232},{"date":"2019-09-20","close":5218.6885},{"date":"2019-09-23","close":5166.6743},{"date":"2019-09-24","close":5149.3369},{"date":"2019-09-25","close":5062.6484},{"date":"2019-09-26","close":5114.6616},{"date":"2019-09-27","close":5045.3101},{"date":"2019-09-30","close":4941.2822},{"date":"2019-10-01","close":5097.3232},{"date":"2019-10-02","close":5097.3232},{"date":"2019-10-04","close":5010.6338},{"date":"2019-10-07","close":4993.2959},{"date":"2019-10-08","close":5010.6338},{"date":"2019-10-10","close":5010.6338},{"date":"2019-10-11","close":4993.2959},{"date":"2019-10-14","close":4975.9595},{"date":"2019-10-15","close":4923.9443},{"date":"2019-10-16","close":4975.9595},{"date":"2019-10-17","close":4975.9595},{"date":"2019-10-18","close":4975.9595},{"date":"2019-10-21","close":5114.6616},{"date":"2019-10-22","close":5201.3496},{"date":"2019-10-23","close":5184.0122},{"date":"2019-10-24","close":5149.3369},{"date":"2019-10-25","close":5114.6616},{"date":"2019-10-28","close":5149.3369},{"date":"2019-10-29","close":5149.3369},{"date":"2019-10-30","close":5131.999},{"date":"2019-10-31","close":5374.729},{"date":"2019-11-01","close":5392.0664},{"date":"2019-11-04","close":5322.7148},{"date":"2019-11-05","close":5166.6743},{"date":"2019-11-06","close":4975.9595},{"date":"2019-11-07","close":4975.9595},{"date":"2019-11-08","close":5010.6338},{"date":"2019-11-11","close":4993.2959},{"date":"2019-11-12","close":4889.269},{"date":"2019-11-13","close":4837.2554},{"date":"2019-11-14","close":4681.2153},{"date":"2019-11-15","close":4611.8633},{"date":"2019-11-18","close":4525.1753},{"date":"2019-11-19","close":4542.5122},{"date":"2019-11-20","close":4542.5122},{"date":"2019-11-21","close":4490.4995},{"date":"2019-11-22","close":4473.1611},{"date":"2019-11-25","close":4317.1211},{"date":"2019-11-26","close":4317.1211},{"date":"2019-11-27","close":4265.1079},{"date":"2019-11-28","close":4195.7563},{"date":"2019-11-29","close":4109.0664},{"date":"2019-12-02","close":4057.0535},{"date":"2019-12-03","close":4074.3909},{"date":"2019-12-04","close":4074.3909},{"date":"2019-12-05","close":4039.7148},{"date":"2019-12-06","close":4005.0403},{"date":"2019-12-09","close":3918.3511},{"date":"2019-12-10","close":3935.6882},{"date":"2019-12-11","close":4109.0664},{"date":"2019-12-12","close":4351.7964},{"date":"2019-12-13","close":4369.1348},{"date":"2019-12-16","close":4334.4585},{"date":"2019-12-17","close":4282.4458},{"date":"2019-12-18","close":4317.1211},{"date":"2019-12-19","close":4299.7837},{"date":"2019-12-20","close":4299.7837},{"date":"2019-12-23","close":4299.7837},{"date":"2019-12-24","close":4299.7837},{"date":"2019-12-26","close":4334.4585},{"date":"2019-12-27","close":4405.2256},{"date":"2019-12-30","close":4440.6084},{"date":"2020-01-02","close":4511.3755},{"date":"2020-01-03","close":4617.5254},{"date":"2020-01-06","close":4582.1421},{"date":"2020-01-07","close":4582.1421},{"date":"2020-01-08","close":4369.8423},{"date":"2020-01-09","close":4440.6084},{"date":"2020-01-10","close":4440.6084},{"date":"2020-01-13","close":4422.9165},{"date":"2020-01-14","close":4458.3003},{"date":"2020-01-15","close":4387.5342},{"date":"2020-01-16","close":4440.6084},{"date":"2020-01-17","close":4405.2256},{"date":"2020-01-20","close":4369.8423},{"date":"2020-01-21","close":4352.1504},{"date":"2020-01-22","close":4334.4585},{"date":"2020-01-23","close":4316.7676},{"date":"2020-01-28","close":4139.8506},{"date":"2020-01-29","close":4104.4668},{"date":"2020-01-30","close":3874.4749},{"date":"2020-01-31","close":3768.325},{"date":"2020-02-03","close":3786.0171},{"date":"2020-02-04","close":3892.1672},{"date":"2020-02-05","close":3839.0913},{"date":"2020-02-06","close":3892.1672},{"date":"2020-02-07","close":3839.0913},{"date":"2020-02-10","close":3909.8584},{"date":"2020-02-11","close":3909.8584},{"date":"2020-02-12","close":4086.7756},{"date":"2020-02-13","close":4210.6162},{"date":"2020-02-14","close":4228.3081},{"date":"2020-02-17","close":4228.3081},{"date":"2020-02-18","close":4139.8506},{"date":"2020-02-19","close":4016.0083},{"date":"2020-02-20","close":4016.0083},{"date":"2020-02-21","close":3980.6245},{"date":"2020-02-24","close":3821.3999},{"date":"2020-02-25","close":3856.7839},{"date":"2020-02-26","close":3750.6338},{"date":"2020-02-27","close":3715.2498},{"date":"2020-02-28","close":3538.3333},{"date":"2020-03-02","close":3485.2583},{"date":"2020-03-03","close":3626.7922},{"date":"2020-03-04","close":3573.7163},{"date":"2020-03-05","close":3573.7163},{"date":"2020-03-06","close":3524.1802},{"date":"2020-03-09","close":3386.1851},{"date":"2020-03-10","close":3318.9565},{"date":"2020-03-11","close":3272.9583},{"date":"2020-03-12","close":3251.728},{"date":"2020-03-13","close":2950.97},{"date":"2020-03-16","close":2936.8171},{"date":"2020-03-17","close":2759.9004},{"date":"2020-03-18","close":2547.6001},{"date":"2020-03-19","close":2031.0034},{"date":"2020-03-20","close":2101.7705},{"date":"2020-03-23","close":1829.3182},{"date":"2020-03-24","close":2020.3887},{"date":"2020-03-25","close":2186.6899},{"date":"2020-03-26","close":2193.7671},{"date":"2020-03-27","close":2183.1516},{"date":"2020-03-30","close":2122.9995},{"date":"2020-03-31","close":2388.375},{"date":"2020-04-01","close":2299.9165},{"date":"2020-04-02","close":2306.9934},{"date":"2020-04-03","close":2282.2251},{"date":"2020-04-06","close":2434.3733},{"date":"2020-04-07","close":2498.0635},{"date":"2020-04-08","close":2501.6016},{"date":"2020-04-09","close":2593.5986},{"date":"2020-04-10","close":2582.9836},{"date":"2020-04-13","close":2515.7551},{"date":"2020-04-14","close":2540.5234},{"date":"2020-04-16","close":2515.7551},{"date":"2020-04-17","close":2590.0605},{"date":"2020-04-20","close":2689.1331},{"date":"2020-04-21","close":2632.52},{"date":"2020-04-22","close":2554.6765},{"date":"2020-04-23","close":2575.9065},{"date":"2020-04-24","close":2512.2166},{"date":"2020-04-27","close":2582.9836},{"date":"2020-04-28","close":2735.1316},{"date":"2020-04-29","close":2682.0569},{"date":"2020-05-04","close":2784.6685},{"date":"2020-05-06","close":2823.5903},{"date":"2020-05-07","close":2834.2051},{"date":"2020-05-08","close":2805.8989},{"date":"2020-05-11","close":2756.3618},{"date":"2020-05-12","close":2724.5168},{"date":"2020-05-13","close":2671.4414},{"date":"2020-05-14","close":2565.2917},{"date":"2020-05-15","close":2544.0618},{"date":"2020-05-18","close":2600.675},{"date":"2020-05-19","close":2664.3655},{"date":"2020-05-20","close":2650.2119},{"date":"2020-05-21","close":2689.1331},{"date":"2020-05-22","close":2628.9819},{"date":"2020-05-25","close":2646.6733},{"date":"2020-05-26","close":2696.2102},{"date":"2020-05-27","close":2728.0549},{"date":"2020-05-28","close":2682.0569},{"date":"2020-05-29","close":2646.6733},{"date":"2020-06-01","close":2731.5938},{"date":"2020-06-02","close":2742.2085},{"date":"2020-06-03","close":2851.897},{"date":"2020-06-04","close":2823.5903},{"date":"2020-06-05","close":2830.667},{"date":"2020-06-08","close":2812.9753},{"date":"2020-06-09","close":2827.1287},{"date":"2020-06-10","close":2781.1301},{"date":"2020-06-11","close":2823.5903},{"date":"2020-06-12","close":2724.5168},{"date":"2020-06-15","close":2476.8333},{"date":"2020-06-16","close":2586.5222},{"date":"2020-06-17","close":2547.6001},{"date":"2020-06-18","close":2572.3682},{"date":"2020-06-19","close":2600.675},{"date":"2020-06-22","close":2667.9033},{"date":"2020-06-23","close":2590.0605},{"date":"2020-06-24","close":2579.4451},{"date":"2020-06-25","close":2561.7534},{"date":"2020-06-26","close":2561.7534},{"date":"2020-06-29","close":2493.103},{"date":"2020-06-30","close":2518.3953},{"date":"2020-07-01","close":2464.197},{"date":"2020-07-02","close":2460.584},{"date":"2020-07-03","close":2453.3574},{"date":"2020-07-06","close":2464.197},{"date":"2020-07-07","close":2482.2634},{"date":"2020-07-08","close":2485.8762},{"date":"2020-07-09","close":2493.103},{"date":"2020-07-10","close":2493.103},{"date":"2020-07-13","close":2496.7158},{"date":"2020-07-14","close":2482.2634},{"date":"2020-07-15","close":2489.4895},{"date":"2020-07-16","close":2507.5552},{"date":"2020-07-17","close":2547.3005},{"date":"2020-07-20","close":2514.7815},{"date":"2020-07-21","close":2478.6499},{"date":"2020-07-22","close":2485.8762},{"date":"2020-07-23","close":2475.0369},{"date":"2020-07-24","close":2475.0369},{"date":"2020-07-27","close":2475.0369},{"date":"2020-07-28","close":2456.9705},{"date":"2020-07-29","close":2475.0369},{"date":"2020-07-30","close":2493.103},{"date":"2020-07-31","close":2540.0745},{"date":"2020-08-03","close":2489.4895},{"date":"2020-08-04","close":2489.4895},{"date":"2020-08-05","close":2475.0369},{"date":"2020-08-06","close":2493.103},{"date":"2020-08-07","close":2471.4236},{"date":"2020-08-10","close":2464.197},{"date":"2020-08-11","close":2464.197},{"date":"2020-08-12","close":2475.0369},{"date":"2020-08-13","close":2529.2344},{"date":"2020-08-14","close":2503.9421},{"date":"2020-08-18","close":2413.6121},{"date":"2020-08-19","close":2442.5181},{"date":"2020-08-20","close":2377.4807},{"date":"2020-08-21","close":2489.4895},{"date":"2020-08-24","close":2691.8281},{"date":"2020-08-25","close":2897.7803},{"date":"2020-08-26","close":2792.9976},{"date":"2020-08-27","close":2908.6196},{"date":"2020-08-28","close":2901.3936},{"date":"2020-08-31","close":2803.8374},{"date":"2020-09-01","close":2825.5161},{"date":"2020-09-02","close":2818.2903},{"date":"2020-09-03","close":2800.2241},{"date":"2020-09-04","close":2742.4131},{"date":"2020-09-07","close":2811.0635},{"date":"2020-09-08","close":2756.866},{"date":"2020-09-09","close":2742.4131},{"date":"2020-09-10","close":2764.092},{"date":"2020-09-11","close":2767.7056},{"date":"2020-09-14","close":2724.3469},{"date":"2020-09-15","close":2673.7622},{"date":"2020-09-16","close":2670.1492},{"date":"2020-09-17","close":2634.0171},{"date":"2020-09-18","close":2659.3096},{"date":"2020-09-21","close":2648.4702},{"date":"2020-09-22","close":2583.4326},{"date":"2020-09-23","close":2579.8186},{"date":"2020-09-24","close":2507.5552},{"date":"2020-09-25","close":2482.2634},{"date":"2020-09-28","close":2518.3953},{"date":"2020-09-29","close":2550.9138},{"date":"2020-10-05","close":2525.6221},{"date":"2020-10-06","close":2532.8477},{"date":"2020-10-07","close":2514.7815},{"date":"2020-10-08","close":2540.0745},{"date":"2020-10-12","close":2565.3665},{"date":"2020-10-13","close":2568.9797},{"date":"2020-10-14","close":2594.2722},{"date":"2020-10-15","close":2608.7246},{"date":"2020-10-16","close":2615.9512},{"date":"2020-10-19","close":2511.1685},{"date":"2020-10-20","close":2507.5552},{"date":"2020-10-21","close":2503.9421},{"date":"2020-10-22","close":2500.3296},{"date":"2020-10-23","close":2503.9421},{"date":"2020-10-26","close":2489.4895},{"date":"2020-10-27","close":2417.2261},{"date":"2020-10-28","close":2406.3862},{"date":"2020-10-29","close":2417.2261},{"date":"2020-10-30","close":2370.2539},{"date":"2020-11-02","close":2402.7727},{"date":"2020-11-03","close":2456.9705},{"date":"2020-11-04","close":2456.9705},{"date":"2020-11-05","close":2478.6499},{"date":"2020-11-06","close":2475.0369},{"date":"2020-11-09","close":2514.7815},{"date":"2020-11-10","close":2587.0459},{"date":"2020-11-11","close":2637.6306},{"date":"2020-11-12","close":2652.0828},{"date":"2020-11-13","close":2670.1492},{"date":"2020-11-16","close":2659.3096},{"date":"2020-11-17","close":2680.9885},{"date":"2020-11-18","close":2673.7622},{"date":"2020-11-19","close":2673.7622},{"date":"2020-11-20","close":2688.2151},{"date":"2020-11-23","close":2655.6963},{"date":"2020-11-24","close":2655.6963},{"date":"2020-11-25","close":2659.3096},{"date":"2020-11-26","close":2637.6306},{"date":"2020-11-27","close":2662.9229},{"date":"2020-11-30","close":2677.3757},{"date":"2020-12-01","close":2652.0828},{"date":"2020-12-02","close":2695.4419},{"date":"2020-12-03","close":2735.187},{"date":"2020-12-04","close":2691.8281},{"date":"2020-12-07","close":2695.4419},{"date":"2020-12-08","close":2662.9229},{"date":"2020-12-09","close":2684.6021},{"date":"2020-12-10","close":2695.4419},{"date":"2020-12-11","close":2709.8938},{"date":"2020-12-14","close":2706.2812},{"date":"2020-12-15","close":2702.6677},{"date":"2020-12-16","close":2662.9229},{"date":"2020-12-17","close":2634.0171},{"date":"2020-12-18","close":2670.1492},{"date":"2020-12-21","close":2673.7622},{"date":"2020-12-22","close":2634.0171},{"date":"2020-12-23","close":2623.178},{"date":"2020-12-24","close":2673.7622},{"date":"2020-12-28","close":2720.7341},{"date":"2020-12-29","close":2807.2854},{"date":"2020-12-30","close":2829.8643},{"date":"2021-01-04","close":2814.8118},{"date":"2021-01-05","close":2822.3379},{"date":"2021-01-06","close":2799.7595},{"date":"2021-01-07","close":2799.7595},{"date":"2021-01-08","close":2773.4175},{"date":"2021-01-11","close":2732.0232},{"date":"2021-01-12","close":2709.4443},{"date":"2021-01-13","close":2709.4443},{"date":"2021-01-14","close":2758.365},{"date":"2021-01-15","close":2739.5496},{"date":"2021-01-18","close":2739.5496},{"date":"2021-01-19","close":2814.8118},{"date":"2021-01-20","close":3006.7307},{"date":"2021-01-21","close":2972.863},{"date":"2021-01-22","close":2969.0996},{"date":"2021-01-25","close":3029.3098},{"date":"2021-01-26","close":3036.8357},{"date":"2021-01-27","close":3010.4939},{"date":"2021-01-28","close":2935.2317},{"date":"2021-01-29","close":2777.1807},{"date":"2021-02-01","close":2852.4429},{"date":"2021-02-02","close":2908.8899},{"date":"2021-02-03","close":3112.0984},{"date":"2021-02-04","close":3296.4907},{"date":"2021-02-05","close":3270.1489},{"date":"2021-02-08","close":3405.6208},{"date":"2021-02-09","close":3424.4365},{"date":"2021-02-10","close":3593.7773},{"date":"2021-02-15","close":3556.146},{"date":"2021-02-16","close":3687.8552},{"date":"2021-02-17","close":3744.3018},{"date":"2021-02-18","close":3763.1172},{"date":"2021-02-19","close":3970.0889},{"date":"2021-02-22","close":4026.5359},{"date":"2021-02-23","close":4308.769},{"date":"2021-02-24","close":4177.0601},{"date":"2021-02-25","close":4591.0039},{"date":"2021-02-26","close":4666.2651},{"date":"2021-03-02","close":4760.3428},{"date":"2021-03-03","close":4647.4502},{"date":"2021-03-04","close":4515.7412},{"date":"2021-03-05","close":4478.1089},{"date":"2021-03-08","close":4327.5845},{"date":"2021-03-09","close":4308.769},{"date":"2021-03-10","close":4572.188},{"date":"2021-03-11","close":4797.9746},{"date":"2021-03-12","close":4854.4219},{"date":"2021-03-15","close":4854.4219},{"date":"2021-03-16","close":5174.2861},{"date":"2021-03-17","close":5174.2861},{"date":"2021-03-18","close":5908.0938},{"date":"2021-03-19","close":6265.5898},{"date":"2021-03-22","close":6604.271},{"date":"2021-03-23","close":6416.1152},{"date":"2021-03-24","close":6999.3989},{"date":"2021-03-25","close":6735.9805},{"date":"2021-03-26","close":7902.5459},{"date":"2021-03-29","close":7112.292},{"date":"2021-03-30","close":6792.4277},{"date":"2021-03-31","close":7244.002},{"date":"2021-04-01","close":6924.1362},{"date":"2021-04-02","close":6792.4277},{"date":"2021-04-05","close":6641.9019},{"date":"2021-04-06","close":6924.1362},{"date":"2021-04-07","close":6848.873},{"date":"2021-04-08","close":6641.9019},{"date":"2021-04-09","close":7168.7393},{"date":"2021-04-12","close":7131.1074},{"date":"2021-04-13","close":6754.7954},{"date":"2021-04-14","close":6679.5332},{"date":"2021-04-15","close":6886.5039},{"date":"2021-04-16","close":7149.9233},{"date":"2021-04-19","close":7168.7393},{"date":"2021-04-20","close":7168.7393},{"date":"2021-04-21","close":6942.9517},{"date":"2021-04-22","close":6999.3989},{"date":"2021-04-23","close":7149.9233},{"date":"2021-04-26","close":7131.1074},{"date":"2021-04-27","close":7450.9722},{"date":"2021-04-28","close":7300.4478},{"date":"2021-04-29","close":8335.3057},{"date":"2021-04-30","close":7958.9932},{"date":"2021-05-03","close":8109.5176},{"date":"2021-05-04","close":8128.3335},{"date":"2021-05-06","close":7864.9155},{"date":"2021-05-07","close":7808.4683},{"date":"2021-05-10","close":8260.043},{"date":"2021-05-11","close":8617.5381},{"date":"2021-05-12","close":8862.1416},{"date":"2021-05-13","close":8184.7812},{"date":"2021-05-14","close":8260.043},{"date":"2021-05-17","close":7864.9155},{"date":"2021-05-18","close":7582.6812},{"date":"2021-05-20","close":7319.2642},{"date":"2021-05-21","close":7300.4478},{"date":"2021-05-24","close":6961.7666},{"date":"2021-05-25","close":7149.9233},{"date":"2021-05-26","close":7074.6606},{"date":"2021-05-27","close":8053.0718},{"date":"2021-05-28","close":7846.0981},{"date":"2021-05-31","close":7582.6812},{"date":"2021-06-01","close":7187.5547},{"date":"2021-06-02","close":7300.4478},{"date":"2021-06-03","close":7262.8164},{"date":"2021-06-04","close":7262.8164},{"date":"2021-06-07","close":6905.3193},{"date":"2021-06-08","close":7093.4761},{"date":"2021-06-09","close":7093.4761},{"date":"2021-06-10","close":6735.9805},{"date":"2021-06-11","close":6867.689},{"date":"2021-06-14","close":6924.1362},{"date":"2021-06-15","close":6848.873},{"date":"2021-06-16","close":6735.9805},{"date":"2021-06-17","close":6980.5825},{"date":"2021-06-18","close":7281.6323},{"date":"2021-06-21","close":7413.3403},{"date":"2021-06-22","close":7582.6812},{"date":"2021-06-23","close":7714.3911},{"date":"2021-06-24","close":7601.4971},{"date":"2021-06-25","close":7770.8374},{"date":"2021-06-28","close":7789.6533},{"date":"2021-06-29","close":7637.6597},{"date":"2021-06-30","close":7751.6548},{"date":"2021-07-01","close":7599.6611},{"date":"2021-07-02","close":7371.6709},{"date":"2021-07-05","close":7295.6748},{"date":"2021-07-06","close":7390.6719},{"date":"2021-07-07","close":7219.6792},{"date":"2021-07-08","close":7219.6792},{"date":"2021-07-09","close":7143.6816},{"date":"2021-07-12","close":7200.6792},{"date":"2021-07-13","close":7390.6719},{"date":"2021-07-14","close":7314.6763},{"date":"2021-07-15","close":7200.6792},{"date":"2021-07-16","close":7143.6816},{"date":"2021-07-19","close":7010.6875},{"date":"2021-07-20","close":6972.689},{"date":"2021-07-21","close":6991.6895},{"date":"2021-07-22","close":6934.6914},{"date":"2021-07-23","close":7048.686},{"date":"2021-07-26","close":6877.6934},{"date":"2021-07-27","close":7048.686},{"date":"2021-07-28","close":7029.686},{"date":"2021-07-29","close":7219.6792},{"date":"2021-07-30","close":7656.6582},{"date":"2021-08-02","close":8473.6221},{"date":"2021-08-03","close":8131.6382},{"date":"2021-08-04","close":8093.6396},{"date":"2021-08-05","close":8093.6396},{"date":"2021-08-06","close":8359.6279},{"date":"2021-08-09","close":8093.6396},{"date":"2021-08-10","close":8131.6382},{"date":"2021-08-11","close":7751.6548},{"date":"2021-08-12","close":7675.6582},{"date":"2021-08-13","close":7827.6519},{"date":"2021-08-17","close":7732.6548},{"date":"2021-08-18","close":7751.6548},{"date":"2021-08-19","close":7428.6689},{"date":"2021-08-20","close":7143.6816},{"date":"2021-08-23","close":7485.6655},{"date":"2021-08-24","close":7466.6675},{"date":"2021-08-25","close":7409.6689},{"date":"2021-08-26","close":7409.6689},{"date":"2021-08-27","close":7428.6689},{"date":"2021-08-30","close":7580.6631},{"date":"2021-08-31","close":8112.6382},{"date":"2021-09-01","close":7827.6519},{"date":"2021-09-02","close":7827.6519},{"date":"2021-09-03","close":7903.647},{"date":"2021-09-06","close":7789.6523},{"date":"2021-09-07","close":7789.6523},{"date":"2021-09-08","close":7637.6597},{"date":"2021-09-09","close":7656.6582},{"date":"2021-09-10","close":7941.6465},{"date":"2021-09-13","close":8226.6338},{"date":"2021-09-14","close":8663.6143},{"date":"2021-09-15","close":8226.6338},{"date":"2021-09-16","close":8055.6431},{"date":"2021-09-17","close":8530.6201},{"date":"2021-09-23","close":8682.6133},{"date":"2021-09-24","close":8910.6035},{"date":"2021-09-27","close":8435.625},{"date":"2021-09-28","close":8264.6318},{"date":"2021-09-29","close":8530.6201},{"date":"2021-09-30","close":8321.6299},{"date":"2021-10-01","close":7903.647},{"date":"2021-10-05","close":7903.647},{"date":"2021-10-06","close":7580.6631},{"date":"2021-10-07","close":7637.6597},{"date":"2021-10-08","close":7770.6543},{"date":"2021-10-12","close":7580.6631},{"date":"2021-10-13","close":7485.6655},{"date":"2021-10-14","close":7675.6582},{"date":"2021-10-15","close":8188.6353},{"date":"2021-10-18","close":8207.6348},{"date":"2021-10-19","close":8169.6367},{"date":"2021-10-20","close":8017.6426},{"date":"2021-10-21","close":7808.6543},{"date":"2021-10-22","close":8492.6221},{"date":"2021-10-25","close":8758.6104},{"date":"2021-10-26","close":9860.5615},{"date":"2021-10-27","close":9860.5615},{"date":"2021-10-28","close":9917.5576},{"date":"2021-10-29","close":9670.5693},{"date":"2021-11-01","close":9423.5791},{"date":"2021-11-02","close":9651.5703},{"date":"2021-11-03","close":9784.5654},{"date":"2021-11-04","close":9727.5664},{"date":"2021-11-05","close":9480.5771},{"date":"2021-11-08","close":9841.5605},{"date":"2021-11-09","close":9936.5576},{"date":"2021-11-10","close":9385.5811},{"date":"2021-11-11","close":9062.5957},{"date":"2021-11-12","close":9423.5791},{"date":"2021-11-15","close":9442.5801},{"date":"2021-11-16","close":9537.5762},{"date":"2021-11-17","close":9613.5713},{"date":"2021-11-18","close":9309.585},{"date":"2021-11-19","close":9366.583},{"date":"2021-11-22","close":9214.5898},{"date":"2021-11-23","close":9119.5938},{"date":"2021-11-24","close":8929.6006},{"date":"2021-11-25","close":8568.6191},{"date":"2021-11-26","close":8302.6318},{"date":"2021-11-29","close":7827.6519},{"date":"2021-11-30","close":7390.6719},{"date":"2021-12-01","close":7618.6616},{"date":"2021-12-02","close":7713.6562},{"date":"2021-12-03","close":7903.647},{"date":"2021-12-06","close":7789.6523},{"date":"2021-12-07","close":8093.6396},{"date":"2021-12-08","close":8207.6348},{"date":"2021-12-09","close":8397.625},{"date":"2021-12-10","close":8492.6221},{"date":"2021-12-13","close":8321.6299},{"date":"2021-12-14","close":8169.6367},{"date":"2021-12-15","close":7827.6519},{"date":"2021-12-16","close":7789.6523},{"date":"2021-12-17","close":7846.6514},{"date":"2021-12-20","close":7618.6616},{"date":"2021-12-21","close":7637.6597},{"date":"2021-12-22","close":7675.6582},{"date":"2021-12-23","close":7713.6562},{"date":"2021-12-24","close":7846.6514},{"date":"2021-12-27","close":7751.6548},{"date":"2021-12-28","close":7922.6465},{"date":"2021-12-29","close":8174.4663},{"date":"2021-12-30","close":8290.6924},{"date":"2022-01-03","close":10600.0},{"date":"2022-01-04","close":8271.3203},{"date":"2022-01-05","close":8077.6128},{"date":"2022-01-06","close":7961.3901},{"date":"2022-01-07","close":8019.5015},{"date":"2022-01-10","close":7903.2764},{"date":"2022-01-11","close":8116.3545},{"date":"2022-01-12","close":8096.9839},{"date":"2022-01-13","close":8290.6924},{"date":"2022-01-14","close":8232.5801},{"date":"2022-01-17","close":8096.9839},{"date":"2022-01-18","close":8581.2539},{"date":"2022-01-19","close":8658.7363},{"date":"2022-01-20","close":9278.6006},{"date":"2022-01-21","close":8794.332},{"date":"2022-01-24","close":8678.1074},{"date":"2022-01-25","close":8678.1074},{"date":"2022-01-26","close":8678.1074},{"date":"2022-01-27","close":8639.3643},{"date":"2022-01-28","close":8774.9609},{"date":"2022-02-03","close":8910.5557},{"date":"2022-02-04","close":9104.2637},{"date":"2022-02-07","close":9607.9033},{"date":"2022-02-08","close":9607.9033},{"date":"2022-02-09","close":9607.9033},{"date":"2022-02-10","close":10227.7705},{"date":"2022-02-11","close":9840.3535},{"date":"2022-02-14","close":9627.2754},{"date":"2022-02-15","close":9239.8594},{"date":"2022-02-16","close":9356.084},{"date":"2022-02-17","close":9239.8594},{"date":"2022-02-18","close":9394.8262},{"date":"2022-02-21","close":9375.4561},{"date":"2022-02-22","close":9375.4561},{"date":"2022-02-23","close":9375.4561},{"date":"2022-02-24","close":9491.6807},{"date":"2022-02-25","close":9607.9033},{"date":"2022-02-28","close":9607.9033},{"date":"2022-03-02","close":10421.4775},{"date":"2022-03-03","close":10518.3301},{"date":"2022-03-04","close":10518.3301},{"date":"2022-03-07","close":9879.0957},{"date":"2022-03-08","close":9181.748},{"date":"2022-03-10","close":9181.748},{"date":"2022-03-11","close":9239.8594},{"date":"2022-03-14","close":8891.1865},{"date":"2022-03-15","close":9491.6807},{"date":"2022-03-16","close":9704.7588},{"date":"2022-03-17","close":9607.9033},{"date":"2022-03-18","close":9782.2412},{"date":"2022-03-21","close":9782.2412},{"date":"2022-03-22","close":9782.2412},{"date":"2022-03-23","close":10189.0283},{"date":"2022-03-24","close":10808.8916},{"date":"2022-03-25","close":10518.3301},{"date":"2022-03-28","close":10770.1504},{"date":"2022-03-29","close":10189.0283},{"date":"2022-03-30","close":10208.3984},{"date":"2022-03-31","close":10130.915},{"date":"2022-04-01","close":10305.252},{"date":"2022-04-04","close":10285.8818},{"date":"2022-04-05","close":10460.2197},{"date":"2022-04-06","close":10227.7705},{"date":"2022-04-07","close":9704.7588},{"date":"2022-04-08","close":9840.3535},{"date":"2022-04-11","close":9840.3535},{"date":"2022-04-12","close":9530.4209},{"date":"2022-04-13","close":9511.0508},{"date":"2022-04-14","close":9879.0957},{"date":"2022-04-15","close":10014.6914},{"date":"2022-04-18","close":9840.3535},{"date":"2022-04-19","close":9666.0166},{"date":"2022-04-20","close":9917.8369},{"date":"2022-04-21","close":9782.2412},{"date":"2022-04-22","close":9472.3105},{"date":"2022-04-25","close":8968.6709},{"date":"2022-04-26","close":9239.8594},{"date":"2022-04-27","close":9452.9395},{"date":"2022-04-28","close":9065.5225},{"date":"2022-04-29","close":9065.5225},{"date":"2022-05-02","close":9007.4111},{"date":"2022-05-03","close":8949.2969},{"date":"2022-05-04","close":8639.3643},{"date":"2022-05-06","close":8561.8809},{"date":"2022-05-09","close":10400.0},{"date":"2022-05-10","close":8155.0972},{"date":"2022-05-11","close":7980.7598},{"date":"2022-05-12","close":8038.8721},{"date":"2022-05-13","close":8426.2871},{"date":"2022-05-16","close":8658.7363},{"date":"2022-05-17","close":8600.624},{"date":"2022-05-18","close":8678.1074},{"date":"2022-05-19","close":8116.3545},{"date":"2022-05-20","close":8310.0615},{"date":"2022-05-23","close":8135.7246},{"date":"2022-05-24","close":8038.8721},{"date":"2022-05-25","close":8135.7246},{"date":"2022-05-26","close":8096.9839},{"date":"2022-05-27","close":8135.7246},{"date":"2022-05-30","close":8406.917},{"date":"2022-05-31","close":8445.6562},{"date":"2022-06-02","close":8271.3203},{"date":"2022-06-03","close":8135.7246},{"date":"2022-06-07","close":8096.9839},{"date":"2022-06-08","close":8135.7246},{"date":"2022-06-09","close":8077.6128},{"date":"2022-06-10","close":7961.3901},{"date":"2022-06-13","close":7399.6362},{"date":"2022-06-14","close":7244.6694},{"date":"2022-06-15","close":7031.5908},{"date":"2022-06-16","close":7050.9614},{"date":"2022-06-17","close":6760.3999},{"date":"2022-06-20","close":6489.21},{"date":"2022-06-21","close":6527.9507},{"date":"2022-06-22","close":6043.6816},{"date":"2022-06-23","close":5811.2329},{"date":"2022-06-24","close":6179.2773},{"date":"2022-06-27","close":6353.6147},{"date":"2022-06-28","close":6527.9507},{"date":"2022-06-29","close":6468.6064},{"date":"2022-06-30","close":6270.7896},{"date":"2022-07-01","close":6112.5366},{"date":"2022-07-04","close":5993.8457},{"date":"2022-07-05","close":6152.0996},{"date":"2022-07-06","close":5974.0649},{"date":"2022-07-07","close":6270.7896},{"date":"2022-07-08","close":6923.5835},{"date":"2022-07-11","close":6666.4224},{"date":"2022-07-12","close":6270.7896},{"date":"2022-07-13","close":6409.2612},{"date":"2022-07-14","close":6349.916},{"date":"2022-07-15","close":6231.2261},{"date":"2022-07-18","close":6429.0425},{"date":"2022-07-19","close":6488.3877},{"date":"2022-07-20","close":6725.7681},{"date":"2022-07-21","close":6705.9863},{"date":"2022-07-22","close":6765.3311},{"date":"2022-07-25","close":6745.5493},{"date":"2022-07-26","close":6765.3311},{"date":"2022-07-27","close":6804.8945},{"date":"2022-07-28","close":6765.3311},{"date":"2022-07-29","close":6765.3311},{"date":"2022-08-01","close":6943.3672},{"date":"2022-08-02","close":6626.8599},{"date":"2022-08-03","close":6804.8945},{"date":"2022-08-04","close":7002.7109},{"date":"2022-08-05","close":7200.5278},{"date":"2022-08-08","close":7002.7109},{"date":"2022-08-09","close":7002.7109},{"date":"2022-08-10","close":6785.1128},{"date":"2022-08-11","close":6903.8022},{"date":"2022-08-12","close":7042.2744},{"date":"2022-08-16","close":7081.8384},{"date":"2022-08-17","close":7299.436},{"date":"2022-08-18","close":7378.563},{"date":"2022-08-19","close":7121.4014},{"date":"2022-08-22","close":6903.8022},{"date":"2022-08-23","close":6804.8945},{"date":"2022-08-24","close":6745.5493},{"date":"2022-08-25","close":6963.1484},{"date":"2022-08-26","close":6943.3672},{"date":"2022-08-29","close":6587.2959},{"date":"2022-08-30","close":6705.9863},{"date":"2022-08-31","close":6943.3672},{"date":"2022-09-01","close":6646.6411},{"date":"2022-09-02","close":6686.2046},{"date":"2022-09-05","close":6626.8599},{"date":"2022-09-06","close":6686.2046},{"date":"2022-09-07","close":6468.6064},{"date":"2022-09-08","close":6508.1699},{"date":"2022-09-13","close":6745.5493},{"date":"2022-09-14","close":6686.2046},{"date":"2022-09-15","close":6963.1484},{"date":"2022-09-16","close":6982.9297},{"date":"2022-09-19","close":7022.4937},{"date":"2022-09-20","close":7299.436},{"date":"2022-09-21","close":7160.9648},{"date":"2022-09-22","close":6943.3672},{"date":"2022-09-23","close":6587.2959},{"date":"2022-09-26","close":6211.4443},{"date":"2022-09-27","close":6270.7896},{"date":"2022-09-28","close":6053.1909},{"date":"2022-09-29","close":5815.8115},{"date":"2022-09-30","close":5637.7759},{"date":"2022-10-04","close":5934.5015},{"date":"2022-10-05","close":5815.8115},{"date":"2022-10-06","close":5974.0649},{"date":"2022-10-07","close":5914.7197},{"date":"2022-10-11","close":5677.3398},{"date":"2022-10-12","close":5756.4658},{"date":"2022-10-13","close":5499.3042},{"date":"2022-10-14","close":5657.5576},{"date":"2022-10-17","close":5657.5576},{"date":"2022-10-18","close":5697.1211},{"date":"2022-10-19","close":5637.7759},{"date":"2022-10-20","close":5459.7412},{"date":"2022-10-21","close":5439.959},{"date":"2022-10-24","close":5400.3955},{"date":"2022-10-25","close":5420.1777},{"date":"2022-10-26","close":5439.959},{"date":"2022-10-27","close":5538.8677},{"date":"2022-10-28","close":5499.3042},{"date":"2022-10-31","close":5598.2129},{"date":"2022-11-01","close":5697.1211},{"date":"2022-11-02","close":5617.9946},{"date":"2022-11-03","close":5598.2129},{"date":"2022-11-04","close":5677.3398},{"date":"2022-11-07","close":5934.5015},{"date":"2022-11-08","close":5894.938},{"date":"2022-11-09","close":5815.8115},{"date":"2022-11-10","close":5776.248},{"date":"2022-11-11","close":5894.938},{"date":"2022-11-14","close":6033.4097},{"date":"2022-11-15","close":6072.9731},{"date":"2022-11-16","close":6072.9731},{"date":"2022-11-17","close":5894.938},{"date":"2022-11-18","close":5934.5015},{"date":"2022-11-21","close":5736.6846},{"date":"2022-11-22","close":5697.1211},{"date":"2022-11-23","close":5756.4658},{"date":"2022-11-24","close":5855.375},{"date":"2022-11-25","close":5855.375},{"date":"2022-11-28","close":5657.5576},{"date":"2022-11-29","close":5736.6846},{"date":"2022-11-30","close":5815.8115},{"date":"2022-12-01","close":5855.375},{"date":"2022-12-02","close":5815.8115},{"date":"2022-12-05","close":5815.8115},{"date":"2022-12-06","close":5578.4312},{"date":"2022-12-07","close":5499.3042},{"date":"2022-12-08","close":5499.3042},{"date":"2022-12-09","close":5578.4312},{"date":"2022-12-12","close":5459.7412},{"date":"2022-12-13","close":5459.7412},{"date":"2022-12-14","close":5598.2129},{"date":"2022-12-15","close":5538.8677},{"date":"2022-12-16","close":5519.0854},{"date":"2022-12-19","close":5439.959},{"date":"2022-12-20","close":5380.6143},{"date":"2022-12-21","close":5459.7412},{"date":"2022-12-22","close":5538.8677},{"date":"2022-12-23","close":5479.5225},{"date":"2022-12-26","close":5519.0854},{"date":"2022-12-27","close":5736.6846},{"date":"2022-12-28","close":5757.1729},{"date":"2022-12-29","close":5490.8267},{"date":"2023-01-02","close":5285.9448},{"date":"2023-01-03","close":5224.4805},{"date":"2023-01-04","close":5203.9922},{"date":"2023-01-05","close":5142.5278},{"date":"2023-01-06","close":5265.457},{"date":"2023-01-09","close":5408.874},{"date":"2023-01-10","close":5367.8975},{"date":"2023-01-11","close":5716.1963},{"date":"2023-01-12","close":5941.5664},{"date":"2023-01-13","close":6044.0068},{"date":"2023-01-16","close":5982.5425},{"date":"2023-01-17","close":5982.5425},{"date":"2023-01-18","close":5941.5664},{"date":"2023-01-19","close":6023.5181},{"date":"2023-01-20","close":5962.0537},{"date":"2023-01-25","close":5900.5894},{"date":"2023-01-26","close":5728.4897},{"date":"2023-01-27","close":5798.1489},{"date":"2023-01-30","close":5675.2202},{"date":"2023-01-31","close":5716.1963},{"date":"2023-02-01","close":5708.001},{"date":"2023-02-02","close":5773.5635},{"date":"2023-02-03","close":5728.4897},{"date":"2023-02-06","close":5724.3916},{"date":"2023-02-07","close":5814.5386},{"date":"2023-02-08","close":5986.6396},{"date":"2023-02-09","close":5986.6396},{"date":"2023-02-10","close":5851.4185},{"date":"2023-02-13","close":5777.6606},{"date":"2023-02-14","close":5785.8564},{"date":"2023-02-15","close":5835.0273},{"date":"2023-02-16","close":6113.667},{"date":"2023-02-17","close":5978.4448},{"date":"2023-02-20","close":6056.2998},{"date":"2023-02-21","close":6048.1045},{"date":"2023-02-22","close":5892.3945},{"date":"2023-02-23","close":5949.7617},{"date":"2023-02-24","close":5941.5664},{"date":"2023-02-27","close":5941.5664},{"date":"2023-02-28","close":5941.5664},{"date":"2023-03-02","close":5904.6875},{"date":"2023-03-03","close":5855.5156},{"date":"2023-03-06","close":5835.0273},{"date":"2023-03-07","close":5818.6377},{"date":"2023-03-08","close":5806.3447},{"date":"2023-03-09","close":5802.2466},{"date":"2023-03-10","close":5683.4155},{"date":"2023-03-13","close":5568.6816},{"date":"2023-03-14","close":5359.7021},{"date":"2023-03-15","close":5367.8975},{"date":"2023-03-16","close":5261.3589},{"date":"2023-03-17","close":5310.5308},{"date":"2023-03-20","close":5285.9448},{"date":"2023-03-21","close":5261.3589},{"date":"2023-03-22","close":5208.0898},{"date":"2023-03-23","close":5089.2588},{"date":"2023-03-24","close":5175.3086},{"date":"2023-03-27","close":5138.4302},{"date":"2023-03-28","close":5531.8027},{"date":"2023-03-29","close":5470.3379},{"date":"2023-03-30","close":5658.8296},{"date":"2023-03-31","close":5507.2173},{"date":"2023-04-03","close":5441.6553},{"date":"2023-04-04","close":5572.7793},{"date":"2023-04-05","close":5564.584},{"date":"2023-04-06","close":5400.6787},{"date":"2023-04-07","close":5326.9209},{"date":"2023-04-10","close":5314.6284},{"date":"2023-04-11","close":5552.2905},{"date":"2023-04-12","close":5761.2705},{"date":"2023-04-13","close":5806.3447},{"date":"2023-04-14","close":5806.3447},{"date":"2023-04-17","close":5695.708},{"date":"2023-04-18","close":5585.0723},{"date":"2023-04-19","close":5576.8774},{"date":"2023-04-20","close":5417.0698},{"date":"2023-04-21","close":5314.6284},{"date":"2023-04-24","close":5306.4336},{"date":"2023-04-25","close":5253.1646},{"date":"2023-04-26","close":5240.8711},{"date":"2023-04-27","close":5240.8711},{"date":"2023-04-28","close":5175.3086},{"date":"2023-05-02","close":5126.1372},{"date":"2023-05-03","close":5134.3325},{"date":"2023-05-04","close":5134.3325},{"date":"2023-05-08","close":5187.6021},{"date":"2023-05-09","close":5228.5786},{"date":"2023-05-10","close":5273.6519},{"date":"2023-05-11","close":5318.7261},{"date":"2023-05-12","close":5318.7261},{"date":"2023-05-15","close":5220.3823},{"date":"2023-05-16","close":5191.6997},{"date":"2023-05-17","close":5195.7969},{"date":"2023-05-18","close":5150.7236},{"date":"2023-05-19","close":5126.1372},{"date":"2023-05-22","close":5183.5044},{"date":"2023-05-23","close":5134.3325},{"date":"2023-05-24","close":5154.8208},{"date":"2023-05-25","close":5134.3325},{"date":"2023-05-26","close":5109.7466},{"date":"2023-05-30","close":5113.8442},{"date":"2023-05-31","close":5081.063},{"date":"2023-06-01","close":5089.2588},{"date":"2023-06-02","close":5179.4062},{"date":"2023-06-05","close":5208.0898},{"date":"2023-06-07","close":5175.3086},{"date":"2023-06-08","close":5154.8208},{"date":"2023-06-09","close":5158.918},{"date":"2023-06-12","close":5117.9429},{"date":"2023-06-13","close":5089.2588},{"date":"2023-06-14","close":5085.1611},{"date":"2023-06-15","close":5117.9429},{"date":"2023-06-16","close":5208.0898},{"date":"2023-06-19","close":5331.019},{"date":"2023-06-20","close":5400.6787},{"date":"2023-06-21","close":5249.0659},{"date":"2023-06-22","close":5244.9683},{"date":"2023-06-23","close":5187.6021},{"date":"2023-06-26","close":5244.9683},{"date":"2023-06-27","close":5642.439},{"date":"2023-06-28","close":5830.9307},{"date":"2023-06-29","close":5776.3174},{"date":"2023-06-30","close":6158.605},{"date":"2023-07-03","close":6158.605},{"date":"2023-07-04","close":6272.0303},{"date":"2023-07-05","close":6040.978},{"date":"2023-07-06","close":5830.9307},{"date":"2023-07-07","close":5835.1309},{"date":"2023-07-10","close":5780.5186},{"date":"2023-07-11","close":5952.7578},{"date":"2023-07-12","close":6137.6001},{"date":"2023-07-13","close":6116.5952},{"date":"2023-07-14","close":6007.3701},{"date":"2023-07-17","close":5881.3413},{"date":"2023-07-18","close":5784.7197},{"date":"2023-07-19","close":5730.1069},{"date":"2023-07-20","close":5620.8818},{"date":"2023-07-21","close":5461.2451},{"date":"2023-07-24","close":5373.0259},{"date":"2023-07-25","close":5289.0063},{"date":"2023-07-26","close":5209.1885},{"date":"2023-07-27","close":5364.6235},{"date":"2023-07-28","close":5398.2314},{"date":"2023-07-31","close":5587.2744},{"date":"2023-08-01","close":5625.083},{"date":"2023-08-02","close":5394.0298},{"date":"2023-08-03","close":5331.0161},{"date":"2023-08-04","close":5583.0732},{"date":"2023-08-07","close":5532.6621},{"date":"2023-08-08","close":5511.6572},{"date":"2023-08-09","close":5410.8345},{"date":"2023-08-10","close":5478.0493},{"date":"2023-08-11","close":5436.0405},{"date":"2023-08-14","close":5490.6523},{"date":"2023-08-16","close":5461.2451},{"date":"2023-08-17","close":5419.2354},{"date":"2023-08-18","close":5461.2451},{"date":"2023-08-21","close":5574.6719},{"date":"2023-08-22","close":5574.6719},{"date":"2023-08-23","close":5566.2695},{"date":"2023-08-24","close":5587.2744},{"date":"2023-08-25","close":5473.8486},{"date":"2023-08-28","close":5490.6523},{"date":"2023-08-29","close":5562.0684},{"date":"2023-08-30","close":5599.8774},{"date":"2023-08-31","close":5499.0542},{"date":"2023-09-01","close":5587.2744},{"date":"2023-09-04","close":5721.7056},{"date":"2023-09-05","close":5704.9009},{"date":"2023-09-06","close":5713.3027},{"date":"2023-09-07","close":5629.2842},{"date":"2023-09-08","close":5612.48},{"date":"2023-09-11","close":5625.083},{"date":"2023-09-12","close":5629.2842},{"date":"2023-09-13","close":5532.6621},{"date":"2023-09-14","close":5419.2354},{"date":"2023-09-15","close":5385.6289},{"date":"2023-09-18","close":5293.207},{"date":"2023-09-19","close":5343.6191},{"date":"2023-09-20","close":5284.8052},{"date":"2023-09-21","close":5200.7861},{"date":"2023-09-22","close":5276.4033},{"date":"2023-09-25","close":5196.5859},{"date":"2023-09-26","close":5087.3604},{"date":"2023-09-27","close":5171.3794},{"date":"2023-10-04","close":5062.1548},{"date":"2023-10-05","close":4889.915},{"date":"2023-10-06","close":4881.5142},{"date":"2023-10-10","close":4772.2891},{"date":"2023-10-11","close":4822.6997},{"date":"2023-10-12","close":4910.9204},{"date":"2023-10-13","close":4999.1396},{"date":"2023-10-16","close":4952.9302},{"date":"2023-10-17","close":4978.1353},{"date":"2023-10-18","close":4982.3364},{"date":"2023-10-19","close":4910.9204},{"date":"2023-10-20","close":4751.2837},{"date":"2023-10-23","close":4789.0923},{"date":"2023-10-24","close":6225.8203},{"date":"2023-10-25","close":7074.4131},{"date":"2023-10-26","close":6872.7681},{"date":"2023-10-27","close":6578.7007},{"date":"2023-10-30","close":6868.5664},{"date":"2023-10-31","close":7238.251},{"date":"2023-11-01","close":7326.4712},{"date":"2023-11-02","close":7322.27},{"date":"2023-11-03","close":7393.686},{"date":"2023-11-06","close":7204.6436},{"date":"2023-11-07","close":7145.8296},{"date":"2023-11-08","close":7112.2222},{"date":"2023-11-09","close":7040.8057},{"date":"2023-11-10","close":6973.5908},{"date":"2023-11-13","close":6755.1406},{"date":"2023-11-14","close":6746.7388},{"date":"2023-11-15","close":6956.7866},{"date":"2023-11-16","close":7162.6338},{"date":"2023-11-17","close":7540.7207},{"date":"2023-11-20","close":7658.3462},{"date":"2023-11-21","close":7960.8159},{"date":"2023-11-22","close":7435.6963},{"date":"2023-11-23","close":7439.8975},{"date":"2023-11-24","close":7200.4424},{"date":"2023-11-27","close":7099.6187},{"date":"2023-11-28","close":6906.375},{"date":"2023-11-29","close":6805.5522},{"date":"2023-11-30","close":6801.3516},{"date":"2023-12-01","close":6713.1313},{"date":"2023-12-04","close":6944.1836},{"date":"2023-12-05","close":6805.5522},{"date":"2023-12-06","close":6809.7534},{"date":"2023-12-07","close":6818.1553},{"date":"2023-12-08","close":6788.748},{"date":"2023-12-11","close":7036.604},{"date":"2023-12-12","close":6860.1646},{"date":"2023-12-13","close":7024.0024},{"date":"2023-12-14","close":7175.2363},{"date":"2023-12-15","close":7334.8735},{"date":"2023-12-18","close":7721.3604},{"date":"2023-12-19","close":7570.1265},{"date":"2023-12-20","close":7570.1265},{"date":"2023-12-21","close":7267.6567},{"date":"2023-12-22","close":7259.2563},{"date":"2023-12-26","close":7334.8735},{"date":"2023-12-27","close":7521.3901},{"date":"2023-12-28","close":7486.689},{"date":"2024-01-02","close":7408.6123},{"date":"2024-01-03","close":7569.1035},{"date":"2024-01-04","close":7456.3262},{"date":"2024-01-05","close":7438.9756},{"date":"2024-01-08","close":7677.5435},{"date":"2024-01-09","close":7807.6709},{"date":"2024-01-10","close":7738.269},{"date":"2024-01-11","close":7998.5249},{"date":"2024-01-12","close":7686.2183},{"date":"2024-01-15","close":7465.0015},{"date":"2024-01-16","close":7508.377},{"date":"2024-01-17","close":7460.6636},{"date":"2024-01-18","close":7829.3589},{"date":"2024-01-19","close":7872.7344},{"date":"2024-01-22","close":8080.939},{"date":"2024-01-23","close":8080.939},{"date":"2024-01-24","close":8631.8135},{"date":"2024-01-25","close":8761.9414},{"date":"2024-01-26","close":8657.8398},{"date":"2024-01-29","close":8362.8828},{"date":"2024-01-30","close":8020.2129},{"date":"2024-01-31","close":8154.6782},{"date":"2024-02-01","close":8128.6528},{"date":"2024-02-02","close":8241.4297},{"date":"2024-02-05","close":8237.0928},{"date":"2024-02-06","close":8237.0928},{"date":"2024-02-07","close":8141.6665},{"date":"2024-02-08","close":8132.9907},{"date":"2024-02-13","close":7976.8369},{"date":"2024-02-14","close":8237.0928},{"date":"2024-02-15","close":8258.7803},{"date":"2024-02-16","close":8892.0703},{"date":"2024-02-19","close":8514.6992},{"date":"2024-02-20","close":8141.6665},{"date":"2024-02-21","close":8059.2515},{"date":"2024-02-22","close":8440.96},{"date":"2024-02-23","close":8163.353},{"date":"2024-02-26","close":8041.9009},{"date":"2024-02-27","close":8020.2129},{"date":"2024-02-28","close":7972.4995},{"date":"2024-02-29","close":7538.7402},{"date":"2024-03-04","close":7486.689},{"date":"2024-03-05","close":7287.1597},{"date":"2024-03-06","close":7183.0566},{"date":"2024-03-07","close":7243.7832},{"date":"2024-03-08","close":6879.4258},{"date":"2024-03-11","close":7052.9297},{"date":"2024-03-12","close":7048.5923},{"date":"2024-03-13","close":7048.5923},{"date":"2024-03-14","close":7113.6562},{"date":"2024-03-15","close":7061.605},{"date":"2024-03-18","close":6966.1772},{"date":"2024-03-19","close":7109.3188},{"date":"2024-03-20","close":7091.9673},{"date":"2024-03-21","close":7443.3125},{"date":"2024-03-22","close":7408.6123},{"date":"2024-03-25","close":7248.1211},{"date":"2024-03-26","close":7456.3262},{"date":"2024-03-27","close":7469.3389},{"date":"2024-03-28","close":7399.9375},{"date":"2024-03-29","close":7603.8037},{"date":"2024-04-01","close":7616.8164},{"date":"2024-04-02","close":7460.6636},{"date":"2024-04-03","close":7425.9629},{"date":"2024-04-04","close":7677.5435},{"date":"2024-04-05","close":7491.0259},{"date":"2024-04-08","close":7482.3516},{"date":"2024-04-09","close":7530.0645},{"date":"2024-04-11","close":7929.124},{"date":"2024-04-12","close":7981.1743},{"date":"2024-04-15","close":7942.1372},{"date":"2024-04-16","close":7781.645},{"date":"2024-04-17","close":7885.7476},{"date":"2024-04-18","close":8007.1997},{"date":"2024-04-19","close":7955.1494},{"date":"2024-04-22","close":8098.2896},{"date":"2024-04-23","close":8015.8755},{"date":"2024-04-24","close":7968.1626},{"date":"2024-04-25","close":7968.1626},{"date":"2024-04-26","close":8128.6528},{"date":"2024-04-29","close":8128.6528},{"date":"2024-04-30","close":8193.7168},{"date":"2024-05-02","close":8228.418},{"date":"2024-05-03","close":7890.0859},{"date":"2024-05-07","close":7373.9116},{"date":"2024-05-08","close":7447.6509},{"date":"2024-05-09","close":7386.9243},{"date":"2024-05-10","close":7300.1724},{"date":"2024-05-13","close":7321.8604},{"date":"2024-05-14","close":7317.522},{"date":"2024-05-16","close":7469.3389},{"date":"2024-05-17","close":8137.3276},{"date":"2024-05-20","close":8111.3022},{"date":"2024-05-21","close":8102.6274},{"date":"2024-05-22","close":8111.3022},{"date":"2024-05-23","close":7937.7988},{"date":"2024-05-24","close":7686.2183},{"date":"2024-05-27","close":7634.167},{"date":"2024-05-28","close":7547.4155},{"date":"2024-05-29","close":7486.689},{"date":"2024-05-30","close":7308.8477},{"date":"2024-05-31","close":8805.3184},{"date":"2024-06-03","close":8957.1348},{"date":"2024-06-04","close":8146.0034},{"date":"2024-06-05","close":7812.0093},{"date":"2024-06-07","close":7634.167},{"date":"2024-06-10","close":7720.918},{"date":"2024-06-11","close":7417.2871},{"date":"2024-06-12","close":7395.5996},{"date":"2024-06-13","close":7712.2432},{"date":"2024-06-14","close":7473.6763},{"date":"2024-06-17","close":7803.3335},{"date":"2024-06-18","close":7694.8936},{"date":"2024-06-19","close":7781.645},{"date":"2024-06-20","close":8150.3413},{"date":"2024-06-21","close":8111.3022},{"date":"2024-06-24","close":8067.9272},{"date":"2024-06-25","close":8137.3276},{"date":"2024-06-26","close":8371.5576},{"date":"2024-06-27","close":8057.0718},{"date":"2024-06-28","close":7893.1831},{"date":"2024-07-01","close":8500.0098},{"date":"2024-07-02","close":8415.8516},{"date":"2024-07-03","close":8274.1113},{"date":"2024-07-04","close":8158.9473},{"date":"2024-07-05","close":8243.1055},{"date":"2024-07-08","close":8384.8457},{"date":"2024-07-09","close":8305.1172},{"date":"2024-07-10","close":8265.2529},{"date":"2024-07-11","close":8008.3472},{"date":"2024-07-12","close":7968.4834},{"date":"2024-07-15","close":7831.1714},{"date":"2024-07-16","close":7707.1489},{"date":"2024-07-17","close":7764.7305},{"date":"2024-07-18","close":7605.2729},{"date":"2024-07-19","close":7583.126},{"date":"2024-07-22","close":7312.9326},{"date":"2024-07-23","close":7583.126},{"date":"2024-07-24","close":7578.6963},{"date":"2024-07-25","close":7326.2207},{"date":"2024-07-26","close":7352.7969},{"date":"2024-07-29","close":7441.3853},{"date":"2024-07-30","close":6971.8691},{"date":"2024-07-31","close":6799.1226},{"date":"2024-08-01","close":7171.1919},{"date":"2024-08-02","close":6967.4395},{"date":"2024-08-05","close":6236.5894},{"date":"2024-08-06","close":6599.7998},{"date":"2024-08-07","close":6542.2178},{"date":"2024-08-08","close":6573.2231},{"date":"2024-08-09","close":6732.6821},{"date":"2024-08-12","close":6750.3989},{"date":"2024-08-13","close":6648.5229},{"date":"2024-08-14","close":6644.0933},{"date":"2024-08-16","close":6958.5811},{"date":"2024-08-19","close":6945.293},{"date":"2024-08-20","close":6976.2983},{"date":"2024-08-21","close":6945.293},{"date":"2024-08-22","close":7047.1689},{"date":"2024-08-23","close":6989.5864},{"date":"2024-08-26","close":6865.5635},{"date":"2024-08-27","close":6980.7275},{"date":"2024-08-28","close":6732.6821},{"date":"2024-08-29","close":6639.6646},{"date":"2024-08-30","close":6675.0996},{"date":"2024-09-02","close":6431.4829},{"date":"2024-09-03","close":6378.3301},{"date":"2024-09-04","close":6130.2837},{"date":"2024-09-05","close":6125.8545},{"date":"2024-09-06","close":6023.9785},{"date":"2024-09-09","close":6121.4253},{"date":"2024-09-10","close":6023.9785},{"date":"2024-09-11","close":6116.9956},{"date":"2024-09-12","close":6223.3013},{"date":"2024-09-13","close":6289.7422},{"date":"2024-09-19","close":6241.0186},{"date":"2024-09-20","close":6294.1714},{"date":"2024-09-23","close":6387.189},{"date":"2024-09-24","close":6409.3354},{"date":"2024-09-25","close":6427.0537},{"date":"2024-09-26","close":6440.3418},{"date":"2024-09-27","close":6533.3589},{"date":"2024-09-30","close":6391.6182},{"date":"2024-10-02","close":6303.0308},{"date":"2024-10-04","close":6303.0308},{"date":"2024-10-07","close":6413.7651},{"date":"2024-10-08","close":6280.8833},{"date":"2024-10-10","close":6298.6006},{"date":"2024-10-11","close":6378.3301},{"date":"2024-10-14","close":6657.3818},{"date":"2024-10-15","close":6692.8174},{"date":"2024-10-16","close":7033.8809},{"date":"2024-10-17","close":6940.8628},{"date":"2024-10-18","close":6940.8628},{"date":"2024-10-21","close":7029.4507},{"date":"2024-10-22","close":6954.1514},{"date":"2024-10-23","close":7131.3276},{"date":"2024-10-24","close":7547.6904},{"date":"2024-10-25","close":7374.9443},{"date":"2024-10-28","close":7352.7969},{"date":"2024-10-29","close":7627.4199},{"date":"2024-10-30","close":7428.0972},{"date":"2024-10-31","close":7738.1553},{"date":"2024-11-01","close":7574.2666},{"date":"2024-11-04","close":7769.1597},{"date":"2024-11-05","close":7702.7192},{"date":"2024-11-06","close":7428.0972},{"date":"2024-11-07","close":7286.356},{"date":"2024-11-08","close":7100.3213},{"date":"2024-11-11","close":6852.2754},{"date":"2024-11-12","close":6365.042},{"date":"2024-11-13","close":6378.3301},{"date":"2024-11-14","close":6365.042},{"date":"2024-11-15","close":6701.6753},{"date":"2024-11-18","close":6533.3589},{"date":"2024-11-19","close":6431.4829},{"date":"2024-11-20","close":6289.7422},{"date":"2024-11-21","close":6254.3071},{"date":"2024-11-22","close":6365.042},{"date":"2024-11-25","close":6404.9062},{"date":"2024-11-26","close":6396.0474},{"date":"2024-11-27","close":6347.3242},{"date":"2024-11-28","close":6351.7534},{"date":"2024-11-29","close":6214.4424},{"date":"2024-12-02","close":6210.0132},{"date":"2024-12-03","close":6378.3301},{"date":"2024-12-04","close":6214.4424},{"date":"2024-12-05","close":6187.8662},{"date":"2024-12-06","close":6028.4077},{"date":"2024-12-09","close":5793.6499},{"date":"2024-12-10","close":6010.6904},{"date":"2024-12-11","close":6201.1543},{"date":"2024-12-12","close":6347.3242},{"date":"2024-12-13","close":6449.2002},{"date":"2024-12-16","close":6400.4771},{"date":"2024-12-17","close":6356.1826},{"date":"2024-12-18","close":6378.3301},{"date":"2024-12-19","close":6458.0586},{"date":"2024-12-20","close":6303.0308},{"date":"2024-12-23","close":6462.4888},{"date":"2024-12-24","close":6542.2178},{"date":"2024-12-26","close":6528.9292},{"date":"2024-12-27","close":6552.0161},{"date":"2024-12-30","close":6533.5469},{"date":"2025-01-02","close":6722.8579},{"date":"2025-01-03","close":6625.8936},{"date":"2025-01-06","close":6755.1797},{"date":"2025-01-07","close":6699.7715},{"date":"2025-01-08","close":6630.5112},{"date":"2025-01-09","close":6579.7202},{"date":"2025-01-10","close":6561.251},{"date":"2025-01-13","close":6482.7559},{"date":"2025-01-14","close":6510.46},{"date":"2025-01-15","close":6501.2256},{"date":"2025-01-16","close":6542.7817},{"date":"2025-01-17","close":6598.1895},{"date":"2025-01-20","close":6598.1895},{"date":"2025-01-21","close":6547.3989},{"date":"2025-01-22","close":6644.3638},{"date":"2025-01-23","close":6519.6948},{"date":"2025-01-24","close":6515.0776},{"date":"2025-01-31","close":6487.3735},{"date":"2025-02-03","close":6210.3325},{"date":"2025-02-04","close":6371.9395},{"date":"2025-02-05","close":6450.4346},{"date":"2025-02-06","close":6436.583},{"date":"2025-02-07","close":6607.4243},{"date":"2025-02-10","close":6575.103},{"date":"2025-02-11","close":6639.7456},{"date":"2025-02-12","close":6796.7358},{"date":"2025-02-13","close":6736.7104},{"date":"2025-02-14","close":6829.0571},{"date":"2025-02-17","close":6902.9346},{"date":"2025-02-18","close":6926.021},{"date":"2025-02-19","close":7240.0015},{"date":"2025-02-20","close":7166.1235},{"date":"2025-02-21","close":7009.1333},{"date":"2025-02-24","close":6907.5518},{"date":"2025-02-25","close":6921.4043},{"date":"2025-02-26","close":6916.7866},{"date":"2025-02-27","close":7203.062},{"date":"2025-02-28","close":6958.3428},{"date":"2025-03-04","close":6884.4653},{"date":"2025-03-05","close":7032.2207},{"date":"2025-03-06","close":7032.2207},{"date":"2025-03-07","close":7092.2456},{"date":"2025-03-10","close":7572.4502},{"date":"2025-03-11","close":7757.144},{"date":"2025-03-12","close":7618.623},{"date":"2025-03-13","close":7401.6079},{"date":"2025-03-14","close":7757.144},{"date":"2025-03-17","close":7895.6641},{"date":"2025-03-18","close":7923.3682},{"date":"2025-03-19","close":8241.9648},{"date":"2025-03-20","close":8048.0366},{"date":"2025-03-21","close":8098.8271},{"date":"2025-03-24","close":8158.853},{"date":"2025-03-25","close":8232.7305},{"date":"2025-03-26","close":8098.8271},{"date":"2025-03-27","close":8066.5068},{"date":"2025-03-28","close":8094.21},{"date":"2025-03-31","close":7932.6035},{"date":"2025-04-01","close":8006.481},{"date":"2025-04-02","close":8080.3584},{"date":"2025-04-03","close":7249.2354},{"date":"2025-04-04","close":7018.3687},{"date":"2025-04-07","close":6787.5005},{"date":"2025-04-08","close":6815.2046},{"date":"2025-04-09","close":6639.7456},{"date":"2025-04-10","close":7249.2354},{"date":"2025-04-11","close":7009.1333},{"date":"2025-04-14","close":6990.6646},{"date":"2025-04-15","close":7055.3071},{"date":"2025-04-16","close":6935.2563},{"date":"2025-04-17","close":7110.7153},{"date":"2025-04-18","close":7110.7153},{"date":"2025-04-21","close":7092.2456},{"date":"2025-04-22","close":7036.8374},{"date":"2025-04-23","close":6972.1948},{"date":"2025-04-24","close":6962.9604},{"date":"2025-04-25","close":6833.6743},{"date":"2025-04-28","close":6759.7964},{"date":"2025-04-29","close":6879.8477},{"date":"2025-04-30","close":7129.1846},{"date":"2025-05-02","close":7415.46},{"date":"2025-05-07","close":7396.9907},{"date":"2025-05-08","close":7396.9907},{"date":"2025-05-09","close":7443.1641},{"date":"2025-05-12","close":8024.9502},{"date":"2025-05-13","close":8015.7148},{"date":"2025-05-14","close":7978.7769},{"date":"2025-05-15","close":7904.8994},{"date":"2025-05-16","close":7960.3066},{"date":"2025-05-19","close":7692.501},{"date":"2025-05-20","close":7969.542},{"date":"2025-05-21","close":8366.6338},{"date":"2025-05-22","close":8366.6338},{"date":"2025-05-23","close":8431.2754},{"date":"2025-05-26","close":8366.6338},{"date":"2025-05-27","close":10869.2363},{"date":"2025-05-28","close":10416.7363},{"date":"2025-05-29","close":10998.5225},{"date":"2025-05-30","close":10675.3076},{"date":"2025-06-02","close":11173.9805},{"date":"2025-06-04","close":11109.3379},{"date":"2025-06-05","close":10481.3789},{"date":"2025-06-09","close":10573.7256},{"date":"2025-06-10","close":10592.1953},{"date":"2025-06-11","close":10629.1338},{"date":"2025-06-12","close":10389.0322},{"date":"2025-06-13","close":10028.8789},{"date":"2025-06-16","close":10730.7168},{"date":"2025-06-17","close":10361.3281},{"date":"2025-06-18","close":10435.2051},{"date":"2025-06-19","close":10666.0723},{"date":"2025-06-20","close":10703.0127},{"date":"2025-06-23","close":11238.624},{"date":"2025-06-24","close":10980.0527},{"date":"2025-06-25","close":10943.1143},{"date":"2025-06-26","close":10712.2461},{"date":"2025-06-27","close":10721.6846},{"date":"2025-06-30","close":10721.6846},{"date":"2025-07-01","close":10712.2461},{"date":"2025-07-02","close":10910.4463},{"date":"2025-07-03","close":11401.2275},{"date":"2025-07-04","close":11552.2373},{"date":"2025-07-07","close":12835.8203},{"date":"2025-07-08","close":13439.8584},{"date":"2025-07-09","close":13137.8389},{"date":"2025-07-10","close":13166.1533},{"date":"2025-07-11","close":12864.1338},{"date":"2025-07-14","close":12826.3818},{"date":"2025-07-15","close":13109.5244},{"date":"2025-07-16","close":12222.3428},{"date":"2025-07-17","close":12005.2656},{"date":"2025-07-18","close":11722.123},{"date":"2025-07-21","close":11476.7324},{"date":"2025-07-22","close":11684.3711},{"date":"2025-07-23","close":11608.8662},{"date":"2025-07-24","close":11240.7803},{"date":"2025-07-25","close":11108.6475},{"date":"2025-07-28","close":10759.4365},{"date":"2025-07-29","close":10797.1895},{"date":"2025-07-30","close":10334.7227},{"date":"2025-07-31","close":10145.96},{"date":"2025-08-01","close":9551.3594},{"date":"2025-08-04","close":9711.8076},{"date":"2025-08-05","close":9768.4355},{"date":"2025-08-06","close":10108.208},{"date":"2025-08-07","close":10042.1416},{"date":"2025-08-08","close":10108.208},{"date":"2025-08-11","close":9976.0742},{"date":"2025-08-12","close":9768.4355},{"date":"2025-08-13","close":9862.8164},{"date":"2025-08-14","close":9825.0645},{"date":"2025-08-18","close":9636.3027},{"date":"2025-08-19","close":9485.293},{"date":"2025-08-20","close":9390.9121},{"date":"2025-08-21","close":9381.4736},{"date":"2025-08-22","close":9532.4834},{"date":"2025-08-25","close":9674.0557},{"date":"2025-08-26","close":9692.9316},{"date":"2025-08-27","close":9598.5508},{"date":"2025-08-28","close":9560.7979},{"date":"2025-08-29","close":9607.9883},{"date":"2025-09-01","close":9494.7314},{"date":"2025-09-02","close":9541.9209},{"date":"2025-09-03","close":10136.5225},{"date":"2025-09-04","close":10523.4844},{"date":"2025-09-05","close":10306.4072},{"date":"2025-09-08","close":10476.2939},{"date":"2025-09-09","close":10778.3135},{"date":"2025-09-10","close":10617.8652},{"date":"2025-09-11","close":10816.0654},{"date":"2025-09-12","close":10919.8848},{"date":"2025-09-15","close":10617.8652},{"date":"2025-09-16","close":10381.9131},{"date":"2025-09-17","close":10495.1699},{"date":"2025-09-18","close":10504.6084},{"date":"2025-09-19","close":11060.0},{"date":"2025-09-22","close":10344.1611},{"date":"2025-09-23","close":10193.1504},{"date":"2025-09-24","close":9891.1318},{"date":"2025-09-25","close":9881.6934},{"date":"2025-09-26","close":9702.3691},{"date":"2025-09-29","close":9645.7402},{"date":"2025-09-30","close":9513.6074},{"date":"2025-10-01","close":9438.1016},{"date":"2025-10-02","close":9504.1689},{"date":"2025-10-10","close":9579.6738},{"date":"2025-10-13","close":9560.7979},{"date":"2025-10-14","close":9438.1016},{"date":"2025-10-15","close":9617.4268},{"date":"2025-10-16","close":9230.4648},{"date":"2025-10-17","close":8985.0732},{"date":"2025-10-20","close":9268.2168},{"date":"2025-10-21","close":9239.9023},{"date":"2025-10-22","close":9372.0361},{"date":"2025-10-23","close":9334.2842},{"date":"2025-10-24","close":9277.6543},{"date":"2025-10-27","close":9343.7217},{"date":"2025-10-28","close":9579.6738},{"date":"2025-10-29","close":9381.4736},{"date":"2025-10-30","close":9636.3027},{"date":"2025-10-31","close":9994.9512},{"date":"2025-11-03","close":9730.6836},{"date":"2025-11-04","close":9617.4268},{"date":"2025-11-05","close":9607.9883},{"date":"2025-11-06","close":9815.627},{"date":"2025-11-07","close":9532.4834},{"date":"2025-11-10","close":9806.1885},{"date":"2025-11-11","close":9787.3125},{"date":"2025-11-12","close":9862.8164},{"date":"2025-11-13","close":9787.3125},{"date":"2025-11-14","close":9598.5508},{"date":"2025-11-17","close":10127.084},{"date":"2025-11-18","close":9919.4463},{"date":"2025-11-19","close":10013.8271},{"date":"2025-11-20","close":10598.9893},{"date":"2025-11-21","close":10391.3506},{"date":"2025-11-24","close":10259.2178},{"date":"2025-11-25","close":9985.5117},{"date":"2025-11-26","close":10259.2178},{"date":"2025-11-27","close":10797.1895},{"date":"2025-11-28","close":11136.9609},{"date":"2025-12-01","close":10825.5039},{"date":"2025-12-02","close":11420.1035},{"date":"2025-12-03","close":11552.2383},{"date":"2025-12-04","close":11505.0469},{"date":"2025-12-05","close":11221.9043},{"date":"2025-12-08","close":11108.6475},{"date":"2025-12-09","close":11863.6943},{"date":"2025-12-10","close":12071.333},{"date":"2025-12-11","close":12571.5527},{"date":"2025-12-12","close":12930.2002},{"date":"2025-12-15","close":13015.1436},{"date":"2025-12-16","close":13034.0195},{"date":"2025-12-17","close":13203.9062},{"date":"2025-12-18","close":12883.0098},{"date":"2025-12-19","close":13874.0107},{"date":"2025-12-22","close":13732.4385},{"date":"2025-12-23","close":13194.4668},{"date":"2025-12-24","close":12911.3242},{"date":"2025-12-26","close":12694.248},{"date":"2025-12-29","close":12674.8672},{"date":"2025-12-30","close":12422.9209},{"date":"2026-01-02","close":11880.2656},{"date":"2026-01-05","close":11831.8145},{"date":"2026-01-06","close":11570.1768},{"date":"2026-01-07","close":11444.2041},{"date":"2026-01-08","close":11211.6377},{"date":"2026-01-09","close":11386.0625},{"date":"2026-01-12","close":10998.4512},{"date":"2026-01-13","close":10930.6201},{"date":"2026-01-14","close":11114.7344},{"date":"2026-01-15","close":10959.6904},{"date":"2026-01-16","close":10988.7617},{"date":"2026-01-19","close":10824.0264},{"date":"2026-01-20","close":10920.9297},{"date":"2026-01-21","close":10659.292},{"date":"2026-01-22","close":10998.4512},{"date":"2026-01-23","close":11066.2832},{"date":"2026-01-26","close":11037.2129},{"date":"2026-01-27","close":10930.6201},{"date":"2026-01-28","close":10891.8584},{"date":"2026-01-29","close":11541.1064},{"date":"2026-01-30","close":11638.0088},{"date":"2026-02-02","close":11812.4336},{"date":"2026-02-03","close":12306.6377},{"date":"2026-02-04","close":13052.7881},{"date":"2026-02-05","close":13537.3008},{"date":"2026-02-06","close":13198.1416},{"date":"2026-02-09","close":12791.1504},{"date":"2026-02-10","close":12888.0537},{"date":"2026-02-11","close":12820.2217},{"date":"2026-02-12","close":12888.0537},{"date":"2026-02-13","close":12888.0537},{"date":"2026-02-19","close":12955.8848},{"date":"2026-02-20","close":13818.3184},{"date":"2026-02-23","close":14244.6904},{"date":"2026-02-24","close":14002.4336},{"date":"2026-02-25","close":13808.6289},{"date":"2026-02-26","close":13663.2744},{"date":"2026-02-27","close":13081.8584},{"date":"2026-03-03","close":12306.6377},{"date":"2026-03-04","close":10804.6465},{"date":"2026-03-05","close":11415.1328},{"date":"2026-03-06","close":11482.9648},{"date":"2026-03-09","close":10698.0537},{"date":"2026-03-10","close":11279.4688},{"date":"2026-03-11","close":11793.0537},{"date":"2026-03-12","close":11977.168},{"date":"2026-03-13","close":11676.7705},{"date":"2026-03-16","close":11783.3633},{"date":"2026-03-17","close":11696.1504},{"date":"2026-03-18","close":11773.6729},{"date":"2026-03-19","close":11492.6553},{"date":"2026-03-20","close":11870.5752},{"date":"2026-03-23","close":11424.8232},{"date":"2026-03-24","close":11608.9385},{"date":"2026-03-25","close":11715.5312},{"date":"2026-03-26","close":11240.708},{"date":"2026-03-27","close":11337.6104},{"date":"2026-03-30","close":11124.4248},{"date":"2026-03-31","close":10610.8408},{"date":"2026-04-01","close":11172.876},{"date":"2026-04-02","close":10794.9561},{"date":"2026-04-03","close":10756.1953},{"date":"2026-04-06","close":10552.6992},{"date":"2026-04-07","close":10668.9824},{"date":"2026-04-08","close":11298.8496},{"date":"2026-04-09","close":11841.5049},{"date":"2026-04-10","close":12733.0088},{"date":"2026-04-13","close":12471.3721},{"date":"2026-04-14","close":12461.6816},{"date":"2026-04-15","close":12393.8496},{"date":"2026-04-16","close":12723.3184},{"date":"2026-04-17","close":12926.8145},{"date":"2026-04-20","close":12917.124},{"date":"2026-04-21","close":12771.7705},{"date":"2026-04-22","close":12849.292},{"date":"2026-04-23","close":13585.7529},{"date":"2026-04-24","close":13663.2744},{"date":"2026-04-27","close":14893.9385},{"date":"2026-04-28","close":14157.4785},{"date":"2026-04-29","close":14390.0449},{"date":"2026-04-30","close":14331.9033},{"date":"2026-05-04","close":14302.832},{"date":"2026-05-06","close":14002.4336},{"date":"2026-05-07","close":14477.2568},{"date":"2026-05-08","close":13953.9824},{"date":"2026-05-11","close":13789.248},{"date":"2026-05-12","close":13285.3545},{"date":"2026-05-13","close":12878.3633},{"date":"2026-05-14","close":13178.7617},{"date":"2026-05-15","close":13081.8584},{"date":"2026-05-18","close":12132.2129},{"date":"2026-05-19","close":11686.46},{"date":"2026-05-20","close":11347.3008},{"date":"2026-05-21","close":11560.4873},{"date":"2026-05-22","close":11822.124},{"date":"2026-05-26","close":11550.7969},{"date":"2026-05-27","close":11337.6104},{"date":"2026-05-28","close":10979.0713},{"date":"2026-05-29","close":10775.5752},{"date":"2026-06-01","close":10562.3896},{"date":"2026-06-02","close":10494.5576},{"date":"2026-06-04","close":10281.3721},{"date":"2026-06-05","close":10077.876},{"date":"2026-06-08","close":9515.8408},{"date":"2026-06-09","close":10465.4873},{"date":"2026-06-10","close":11201.9473},{"date":"2026-06-11","close":11337.6104},{"date":"2026-06-12","close":11134.1152},{"date":"2026-06-15","close":11347.3008},{"date":"2026-06-16","close":11172.876},{"date":"2026-06-17","close":11841.5049},{"date":"2026-06-18","close":11550.7969},{"date":"2026-06-19","close":11201.9473},{"date":"2026-06-22","close":11231.0176},{"date":"2026-06-23","close":10920.9297},{"date":"2026-06-24","close":10998.4512},{"date":"2026-06-25","close":11105.0449},{"date":"2026-06-26","close":10950.0},{"date":"2026-06-29","close":11710.0},{"date":"2026-06-30","close":11120.0},{"date":"2026-07-01","close":11460.0},{"date":"2026-07-02","close":12250.0},{"date":"2026-07-03","close":12280.0},{"date":"2026-07-06","close":12310.0},{"date":"2026-07-07","close":12260.0},{"date":"2026-07-08","close":11660.0},{"date":"2026-07-09","close":11730.0},{"date":"2026-07-10","close":11670.0},{"date":"2026-07-13","close":11820.0},{"date":"2026-07-14","close":11930.0},{"date":"2026-07-15","close":12020.0},{"date":"2026-07-16","close":11760.0},{"date":"2026-07-20","close":11250.0},{"date":"2026-07-21","close":11350.0},{"date":"2026-07-22","close":11400.0},{"date":"2026-07-23","close":12020.0},{"date":"2026-07-24","close":12110.0},{"date":"2026-07-27","close":12460.0},{"date":"2026-07-28","close":11990.0},{"date":"2026-07-29","close":11900.0},{"date":"2026-07-30","close":11720.0},{"date":"2026-07-31","close":12150.0},{"date":"2026-08-03","close":13230.0},{"date":"2026-08-04","close":13300.0},{"date":"2026-08-05","close":13390.0},{"date":"2026-08-06","close":13330.0},{"date":"2026-08-07","close":13570.0},{"date":"2026-08-10","close":13300.0},{"date":"2026-08-11","close":13550.0},{"date":"2026-08-12","close":13570.0},{"date":"2026-08-13","close":13110.0},{"date":"2026-08-14","close":13110.0},{"date":"2026-08-18","close":12800.0},{"date":"2026-08-19","close":12670.0},{"date":"2026-08-20","close":12450.0},{"date":"2026-08-21","close":12720.0},{"date":"2026-08-24","close":12870.0},{"date":"2026-08-25","close":13400.0},{"date":"2026-08-26","close":13320.0},{"date":"2026-08-27","close":13370.0},{"date":"2026-08-28","close":13690.0},{"date":"2026-08-31","close":14090.0},{"date":"2026-09-01","close":13640.0},{"date":"2026-09-02","close":13150.0},{"date":"2026-09-03","close":13090.0},{"date":"2026-09-04","close":13100.0},{"date":"2026-09-07","close":12690.0},{"date":"2026-09-08","close":12540.0},{"date":"2026-09-09","close":12690.0},{"date":"2026-09-10","close":12610.0},{"date":"2026-09-11","close":12920.0},{"date":"2026-09-14","close":12920.0},{"date":"2026-09-15","close":13100.0},{"date":"2026-09-16","close":12820.0},{"date":"2026-09-17","close":12920.0},{"date":"2026-09-18","close":12710.0},{"date":"2026-09-21","close":12760.0},{"date":"2026-09-22","close":12940.0},{"date":"2026-09-23","close":12680.0},{"date":"2026-09-28","close":12790.0},{"date":"2026-09-29","close":12640.0},{"date":"2026-09-30","close":12530.0},{"date":"2026-10-01","close":12580.0},{"date":"2026-10-02","close":12850.0},{"date":"2026-10-06","close":12390.0},{"date":"2026-10-07","close":12050.0},{"date":"2026-10-08","close":12040.0},{"date":"2026-10-12","close":11850.0},{"date":"2026-10-13","close":12030.0},{"date":"2026-10-14","close":11850.0},{"date":"2026-10-15","close":11840.0},{"date":"2026-10-16","close":12340.0},{"date":"2026-10-19","close":12320.0},{"date":"2026-10-20","close":11900.0},{"date":"2026-10-21","close":11860.0},{"date":"2026-10-22","close":11730.0},{"date":"2026-10-23","close":11210.0}],"chart_data":[{"date":"2024-10-23","open":6954,"high":7277,"low":6905,"close":7131,"volume":187398,"rsi_14":74.34,"sma_20":7447.25,"sma_60":7525.92,"sma_120":8284.17},{"date":"2024-10-24","open":7162,"high":7729,"low":7162,"close":7548,"volume":461316,"rsi_14":83.69,"sma_20":7512.75,"sma_60":7525.25,"sma_120":8278.62},{"date":"2024-10-25","open":7495,"high":7605,"low":7317,"close":7375,"volume":115252,"rsi_14":76.54,"sma_20":7567.25,"sma_60":7521.42,"sma_120":8271.46},{"date":"2024-10-28","open":7375,"high":7543,"low":7313,"close":7353,"volume":69906,"rsi_14":74.31,"sma_20":7619.5,"sma_60":7521.92,"sma_120":8262.54},{"date":"2024-10-29","open":7331,"high":7689,"low":7331,"close":7627,"volume":233792,"rsi_14":82.48,"sma_20":7686.5,"sma_60":7527.08,"sma_120":8256.21},{"date":"2024-10-30","open":7707,"high":7707,"low":7371,"close":7428,"volume":109482,"rsi_14":75.05,"sma_20":7737.0,"sma_60":7526.83,"sma_120":8247.38},{"date":"2024-10-31","open":7375,"high":7769,"low":7335,"close":7738,"volume":187288,"rsi_14":77.36,"sma_20":7813.0,"sma_60":7541.25,"sma_120":8241.12},{"date":"2024-11-01","open":7632,"high":7782,"low":7433,"close":7574,"volume":205878,"rsi_14":69.35,"sma_20":7884.75,"sma_60":7555.83,"sma_120":8236.58},{"date":"2024-11-04","open":7574,"high":7769,"low":7464,"close":7769,"volume":135206,"rsi_14":71.28,"sma_20":7967.5,"sma_60":7567.08,"sma_120":8238.83},{"date":"2024-11-05","open":7738,"high":8159,"low":7495,"close":7703,"volume":1189974,"rsi_14":64.83,"sma_20":8040.25,"sma_60":7580.92,"sma_120":8239.75},{"date":"2024-11-06","open":7689,"high":7734,"low":7309,"close":7428,"volume":430294,"rsi_14":60.0,"sma_20":8105.0,"sma_60":7603.33,"sma_120":8238.67},{"date":"2024-11-07","open":7481,"high":7490,"low":7220,"close":7286,"volume":154852,"rsi_14":56.7,"sma_20":8160.75,"sma_60":7616.25,"sma_120":8237.08},{"date":"2024-11-08","open":7286,"high":7384,"low":7034,"close":7100,"volume":244922,"rsi_14":51.32,"sma_20":8201.5,"sma_60":7626.75,"sma_120":8233.54},{"date":"2024-11-11","open":7109,"high":7122,"low":6829,"close":6852,"volume":283382,"rsi_14":48.21,"sma_20":8212.5,"sma_60":7632.0,"sma_120":8227.71},{"date":"2024-11-12","open":6795,"high":6799,"low":6321,"close":6365,"volume":371442,"rsi_14":37.87,"sma_20":8194.0,"sma_60":7625.08,"sma_120":8215.83},{"date":"2024-11-13","open":6369,"high":6418,"low":6201,"close":6378,"volume":351236,"rsi_14":28.78,"sma_20":8157.0,"sma_60":7618.08,"sma_120":8197.67},{"date":"2024-11-14","open":6405,"high":6457,"low":6259,"close":6365,"volume":136092,"rsi_14":30.55,"sma_20":8124.5,"sma_60":7612.75,"sma_120":8179.62},{"date":"2024-11-15","open":6365,"high":6776,"low":6272,"close":6702,"volume":289500,"rsi_14":38.81,"sma_20":8111.0,"sma_60":7613.83,"sma_120":8164.83},{"date":"2024-11-18","open":6706,"high":6812,"low":6485,"close":6533,"volume":159126,"rsi_14":30.49,"sma_20":8083.0,"sma_60":7605.83,"sma_120":8148.38},{"date":"2024-11-19","open":6600,"high":6600,"low":6431,"close":6431,"volume":112822,"rsi_14":31.59,"sma_20":8053.5,"sma_60":7596.17,"sma_120":8132.62},{"date":"2024-11-20","open":6431,"high":6467,"low":6259,"close":6290,"volume":184870,"rsi_14":21.47,"sma_20":8006.0,"sma_60":7583.25,"sma_120":8117.96},{"date":"2024-11-21","open":6378,"high":6378,"low":6161,"close":6254,"volume":157088,"rsi_14":22.61,"sma_20":7933.0,"sma_60":7570.25,"sma_120":8103.46},{"date":"2024-11-22","open":6414,"high":6737,"low":6290,"close":6365,"volume":276550,"rsi_14":19.81,"sma_20":7876.0,"sma_60":7557.42,"sma_120":8090.83},{"date":"2024-11-25","open":6489,"high":6489,"low":6369,"close":6405,"volume":146482,"rsi_14":21.77,"sma_20":7822.5,"sma_60":7546.42,"sma_120":8079.17},{"date":"2024-11-26","open":6409,"high":6423,"low":6299,"close":6396,"volume":135624,"rsi_14":24.62,"sma_20":7753.0,"sma_60":7537.58,"sma_120":8069.12},{"date":"2024-11-27","open":6405,"high":6414,"low":6268,"close":6347,"volume":160698,"rsi_14":25.8,"sma_20":7692.0,"sma_60":7525.67,"sma_120":8044.25},{"date":"2024-11-28","open":6378,"high":6458,"low":6325,"close":6352,"volume":135822,"rsi_14":28.72,"sma_20":7613.75,"sma_60":7518.5,"sma_120":8017.96},{"date":"2024-11-29","open":6383,"high":6383,"low":6206,"close":6214,"volume":196446,"rsi_14":30.65,"sma_20":7537.0,"sma_60":7510.5,"sma_120":7998.17},{"date":"2024-12-02","open":6232,"high":6285,"low":6166,"close":6210,"volume":110460,"rsi_14":43.35,"sma_20":7449.0,"sma_60":7501.75,"sma_120":7981.54},{"date":"2024-12-03","open":6245,"high":6378,"low":6237,"close":6378,"volume":99298,"rsi_14":50.0,"sma_20":7374.25,"sma_60":7500.75,"sma_120":7968.21},{"date":"2024-12-04","open":6290,"high":6298,"low":6156,"close":6214,"volume":115616,"rsi_14":44.88,"sma_20":7305.75,"sma_60":7497.67,"sma_120":7952.5},{"date":"2024-12-05","open":6290,"high":6290,"low":6170,"close":6188,"volume":131352,"rsi_14":27.86,"sma_20":7243.75,"sma_60":7498.75,"sma_120":7939.46},{"date":"2024-12-06","open":6188,"high":6214,"low":5847,"close":6028,"volume":227172,"rsi_14":28.08,"sma_20":7183.25,"sma_60":7496.92,"sma_120":7925.12},{"date":"2024-12-09","open":5847,"high":6024,"low":5758,"close":5794,"volume":204004,"rsi_14":25.17,"sma_20":7123.5,"sma_60":7492.58,"sma_120":7905.54},{"date":"2024-12-10","open":5807,"high":6024,"low":5807,"close":6011,"volume":100706,"rsi_14":39.74,"sma_20":7103.5,"sma_60":7490.5,"sma_120":7890.29},{"date":"2024-12-11","open":6011,"high":6210,"low":5984,"close":6201,"volume":94858,"rsi_14":48.25,"sma_20":7093.5,"sma_60":7493.83,"sma_120":7873.67},{"date":"2024-12-12","open":6201,"high":6361,"low":6170,"close":6347,"volume":126270,"rsi_14":49.43,"sma_20":7092.5,"sma_60":7498.17,"sma_120":7859.46},{"date":"2024-12-13","open":6347,"high":6485,"low":6294,"close":6449,"volume":124540,"rsi_14":51.37,"sma_20":7078.25,"sma_60":7502.42,"sma_120":7845.38},{"date":"2024-12-16","open":6507,"high":6516,"low":6365,"close":6400,"volume":73706,"rsi_14":50.13,"sma_20":7070.75,"sma_60":7504.5,"sma_120":7827.29},{"date":"2024-12-17","open":6418,"high":6418,"low":6330,"close":6356,"volume":40852,"rsi_14":50.27,"sma_20":7066.5,"sma_60":7506.67,"sma_120":7809.17},{"date":"2024-12-18","open":6396,"high":6396,"low":6316,"close":6378,"volume":55716,"rsi_14":50.8,"sma_20":7071.5,"sma_60":7508.25,"sma_120":7791.67},{"date":"2024-12-19","open":6316,"high":6498,"low":6245,"close":6458,"volume":105462,"rsi_14":57.58,"sma_20":7083.0,"sma_60":7509.58,"sma_120":7774.25},{"date":"2024-12-20","open":6510,"high":6516,"low":6272,"close":6303,"volume":111768,"rsi_14":52.64,"sma_20":7079.5,"sma_60":7507.58,"sma_120":7753.12},{"date":"2024-12-23","open":6431,"high":6493,"low":6321,"close":6462,"volume":71280,"rsi_14":52.41,"sma_20":7082.75,"sma_60":7508.25,"sma_120":7738.12},{"date":"2024-12-24","open":6467,"high":6556,"low":6457,"close":6542,"volume":53286,"rsi_14":59.84,"sma_20":7091.0,"sma_60":7510.17,"sma_120":7725.42},{"date":"2024-12-26","open":6569,"high":6618,"low":6470,"close":6529,"volume":105254,"rsi_14":60.32,"sma_20":7101.25,"sma_60":7510.08,"sma_120":7706.88},{"date":"2024-12-27","open":6718,"high":6718,"low":6432,"close":6552,"volume":139356,"rsi_14":57.4,"sma_20":7097.5,"sma_60":7508.08,"sma_120":7686.83},{"date":"2024-12-30","open":6552,"high":6580,"low":6487,"close":6534,"volume":37580,"rsi_14":65.6,"sma_20":7100.5,"sma_60":7507.42,"sma_120":7667.96},{"date":"2025-01-02","open":6547,"high":6732,"low":6547,"close":6723,"volume":74762,"rsi_14":64.78,"sma_20":7114.0,"sma_60":7510.17,"sma_120":7651.88},{"date":"2025-01-03","open":6723,"high":6723,"low":6602,"close":6626,"volume":76530,"rsi_14":55.59,"sma_20":7112.75,"sma_60":7509.08,"sma_120":7634.12},{"date":"2025-01-06","open":6649,"high":6806,"low":6626,"close":6755,"volume":82934,"rsi_14":54.87,"sma_20":7127.75,"sma_60":7512.83,"sma_120":7616.21},{"date":"2025-01-07","open":6755,"high":6811,"low":6676,"close":6700,"volume":46476,"rsi_14":49.16,"sma_20":7141.25,"sma_60":7515.25,"sma_120":7598.54},{"date":"2025-01-08","open":6700,"high":6704,"low":6589,"close":6631,"volume":56168,"rsi_14":48.5,"sma_20":7160.0,"sma_60":7514.92,"sma_120":7580.62},{"date":"2025-01-09","open":6631,"high":6672,"low":6538,"close":6580,"volume":55298,"rsi_14":48.34,"sma_20":7189.25,"sma_60":7508.42,"sma_120":7564.67},{"date":"2025-01-10","open":6583,"high":6607,"low":6515,"close":6561,"volume":43290,"rsi_14":46.84,"sma_20":7205.25,"sma_60":7500.92,"sma_120":7548.92},{"date":"2025-01-13","open":6561,"high":6580,"low":6464,"close":6483,"volume":56796,"rsi_14":41.0,"sma_20":7206.25,"sma_60":7485.58,"sma_120":7533.75},{"date":"2025-01-14","open":6557,"high":6557,"low":6460,"close":6510,"volume":46510,"rsi_14":47.6,"sma_20":7200.5,"sma_60":7472.5,"sma_120":7520.0},{"date":"2025-01-15","open":6510,"high":6580,"low":6501,"close":6501,"volume":37058,"rsi_14":39.24,"sma_20":7188.5,"sma_60":7459.25,"sma_120":7505.62},{"date":"2025-01-16","open":6546,"high":6561,"low":6501,"close":6543,"volume":52818,"rsi_14":36.84,"sma_20":7181.5,"sma_60":7445.08,"sma_120":7493.12},{"date":"2025-01-17","open":6543,"high":6723,"low":6538,"close":6598,"volume":93552,"rsi_14":40.51,"sma_20":7180.0,"sma_60":7433.33,"sma_120":7481.33},{"date":"2025-01-20","open":6635,"high":6709,"low":6543,"close":6598,"volume":40748,"rsi_14":52.75,"sma_20":7177.25,"sma_60":7418.25,"sma_120":7472.08},{"date":"2025-01-21","open":6621,"high":6621,"low":6523,"close":6547,"volume":92670,"rsi_14":50.79,"sma_20":7167.25,"sma_60":7394.42,"sma_120":7459.83},{"date":"2025-01-22","open":6570,"high":6663,"low":6497,"close":6644,"volume":98222,"rsi_14":44.97,"sma_20":7171.25,"sma_60":7375.58,"sma_120":7448.5},{"date":"2025-01-23","open":6644,"high":6644,"low":6515,"close":6520,"volume":65028,"rsi_14":43.43,"sma_20":7159.5,"sma_60":7354.92,"sma_120":7438.42},{"date":"2025-01-24","open":6524,"high":6589,"low":6497,"close":6515,"volume":49522,"rsi_14":32.43,"sma_20":7143.0,"sma_60":7329.0,"sma_120":7428.04},{"date":"2025-01-31","open":6546,"high":6546,"low":6464,"close":6487,"volume":55386,"rsi_14":33.8,"sma_20":7125.75,"sma_60":7306.33,"sma_120":7416.58},{"date":"2025-02-03","open":6464,"high":6464,"low":6183,"close":6210,"volume":155472,"rsi_14":25.67,"sma_20":7107.25,"sma_60":7272.83,"sma_120":7407.04},{"date":"2025-02-04","open":6280,"high":6464,"low":6270,"close":6372,"volume":35988,"rsi_14":39.34,"sma_20":7098.5,"sma_60":7245.33,"sma_120":7400.58},{"date":"2025-02-05","open":6372,"high":6464,"low":6340,"close":6450,"volume":31554,"rsi_14":44.64,"sma_20":7083.75,"sma_60":7215.58,"sma_120":7391.33},{"date":"2025-02-06","open":6450,"high":6464,"low":6413,"close":6437,"volume":12922,"rsi_14":47.62,"sma_20":7073.5,"sma_60":7186.83,"sma_120":7383.88},{"date":"2025-02-07","open":6483,"high":6663,"low":6437,"close":6607,"volume":108700,"rsi_14":54.36,"sma_20":7065.5,"sma_60":7166.33,"sma_120":7384.83},{"date":"2025-02-10","open":6607,"high":6631,"low":6557,"close":6575,"volume":31250,"rsi_14":53.25,"sma_20":7058.75,"sma_60":7147.92,"sma_120":7382.08},{"date":"2025-02-11","open":6580,"high":6704,"low":6551,"close":6640,"volume":68176,"rsi_14":54.18,"sma_20":7059.25,"sma_60":7134.17,"sma_120":7380.46},{"date":"2025-02-12","open":6741,"high":6977,"low":6654,"close":6797,"volume":114910,"rsi_14":57.88,"sma_20":7071.0,"sma_60":7127.92,"sma_120":7379.96},{"date":"2025-02-13","open":6797,"high":6838,"low":6723,"close":6737,"volume":26200,"rsi_14":55.24,"sma_20":7080.5,"sma_60":7129.75,"sma_120":7377.42},{"date":"2025-02-14","open":6737,"high":6903,"low":6737,"close":6829,"volume":75334,"rsi_14":60.34,"sma_20":7099.25,"sma_60":7133.0,"sma_120":7375.54},{"date":"2025-02-17","open":6834,"high":6995,"low":6787,"close":6903,"volume":119510,"rsi_14":59.66,"sma_20":7120.5,"sma_60":7137.83,"sma_120":7375.29},{"date":"2025-02-18","open":6843,"high":6981,"low":6843,"close":6926,"volume":46960,"rsi_14":66.42,"sma_20":7143.5,"sma_60":7136.75,"sma_120":7375.29},{"date":"2025-02-19","open":6926,"high":7272,"low":6908,"close":7240,"volume":236408,"rsi_14":73.43,"sma_20":7181.25,"sma_60":7144.5,"sma_120":7375.17},{"date":"2025-02-20","open":7249,"high":7342,"low":7129,"close":7166,"volume":120394,"rsi_14":71.3,"sma_20":7212.0,"sma_60":7152.83,"sma_120":7374.5},{"date":"2025-02-21","open":7023,"high":7031,"low":6557,"close":7009,"volume":355012,"rsi_14":77.12,"sma_20":7234.25,"sma_60":7161.0,"sma_120":7372.12},{"date":"2025-02-24","open":6981,"high":6981,"low":6880,"close":6908,"volume":71054,"rsi_14":68.95,"sma_20":7253.75,"sma_60":7168.0,"sma_120":7369.12},{"date":"2025-02-25","open":6921,"high":6963,"low":6884,"close":6921,"volume":47938,"rsi_14":67.47,"sma_20":7268.75,"sma_60":7173.17,"sma_120":7365.29},{"date":"2025-02-26","open":6921,"high":6985,"low":6884,"close":6917,"volume":60634,"rsi_14":67.93,"sma_20":7290.25,"sma_60":7177.5,"sma_120":7361.96},{"date":"2025-02-27","open":7018,"high":7222,"low":6935,"close":7203,"volume":130738,"rsi_14":70.48,"sma_20":7327.5,"sma_60":7187.17,"sma_120":7362.38},{"date":"2025-02-28","open":7156,"high":7166,"low":6912,"close":6958,"volume":105476,"rsi_14":61.5,"sma_20":7353.0,"sma_60":7193.33,"sma_120":7359.5},{"date":"2025-03-04","open":6958,"high":6986,"low":6838,"close":6884,"volume":98674,"rsi_14":57.3,"sma_20":7389.5,"sma_60":7198.08,"sma_120":7358.29},{"date":"2025-03-05","open":6857,"high":7051,"low":6843,"close":7032,"volume":94104,"rsi_14":57.06,"sma_20":7425.25,"sma_60":7208.08,"sma_120":7359.29},{"date":"2025-03-06","open":7032,"high":7101,"low":6921,"close":7032,"volume":84092,"rsi_14":59.2,"sma_20":7456.75,"sma_60":7218.17,"sma_120":7359.96},{"date":"2025-03-07","open":7032,"high":7268,"low":6935,"close":7092,"volume":114508,"rsi_14":58.36,"sma_20":7492.25,"sma_60":7226.17,"sma_120":7363.46},{"date":"2025-03-10","open":7143,"high":7706,"low":7138,"close":7572,"volume":405198,"rsi_14":66.9,"sma_20":7544.5,"sma_60":7245.92,"sma_120":7371.79},{"date":"2025-03-11","open":7503,"high":7873,"low":7342,"close":7757,"volume":309504,"rsi_14":69.4,"sma_20":7608.5,"sma_60":7269.5,"sma_120":7384.12},{"date":"2025-03-12","open":7753,"high":7753,"low":7162,"close":7619,"volume":309344,"rsi_14":59.62,"sma_20":7661.5,"sma_60":7293.58,"sma_120":7395.25},{"date":"2025-03-13","open":7619,"high":7665,"low":7374,"close":7402,"volume":104118,"rsi_14":55.58,"sma_20":7694.25,"sma_60":7318.17,"sma_120":7405.38},{"date":"2025-03-14","open":7540,"high":7845,"low":7434,"close":7757,"volume":179048,"rsi_14":66.2,"sma_20":7749.5,"sma_60":7345.08,"sma_120":7417.79},{"date":"2025-03-17","open":7766,"high":8099,"low":7766,"close":7896,"volume":231292,"rsi_14":71.06,"sma_20":7807.25,"sma_60":7370.92,"sma_120":7432.38},{"date":"2025-03-18","open":8025,"high":8025,"low":7873,"close":7923,"volume":110246,"rsi_14":71.23,"sma_20":7862.5,"sma_60":7394.5,"sma_120":7446.33},{"date":"2025-03-19","open":7937,"high":8311,"low":7531,"close":8242,"volume":476970,"rsi_14":74.78,"sma_20":7933.75,"sma_60":7421.92,"sma_120":7462.17},{"date":"2025-03-20","open":8251,"high":8307,"low":7988,"close":8048,"volume":136606,"rsi_14":66.37,"sma_20":7977.5,"sma_60":7446.75,"sma_120":7475.62},{"date":"2025-03-21","open":8048,"high":8136,"low":7928,"close":8099,"volume":143334,"rsi_14":73.89,"sma_20":8028.0,"sma_60":7473.33,"sma_120":7490.0},{"date":"2025-03-24","open":8127,"high":8320,"low":8099,"close":8159,"volume":172792,"rsi_14":76.85,"sma_20":8090.25,"sma_60":7500.58,"sma_120":7504.42},{"date":"2025-03-25","open":8163,"high":8260,"low":7993,"close":8233,"volume":128532,"rsi_14":76.1,"sma_20":8162.0,"sma_60":7527.67,"sma_120":7518.62},{"date":"2025-03-26","open":8247,"high":8316,"low":8002,"close":8099,"volume":167988,"rsi_14":71.92,"sma_20":8225.75,"sma_60":7555.25,"sma_120":7531.42},{"date":"2025-03-27","open":8099,"high":8237,"low":8043,"close":8067,"volume":76498,"rsi_14":70.25,"sma_20":8288.0,"sma_60":7579.25,"sma_120":7543.75},{"date":"2025-03-28","open":8067,"high":8099,"low":7946,"close":8094,"volume":104964,"rsi_14":63.36,"sma_20":8336.25,"sma_60":7602.25,"sma_120":7556.21},{"date":"2025-03-31","open":8237,"high":8237,"low":7776,"close":7933,"volume":158930,"rsi_14":54.55,"sma_20":8389.0,"sma_60":7622.58,"sma_120":7566.33},{"date":"2025-04-01","open":7956,"high":8048,"low":7877,"close":8006,"volume":99104,"rsi_14":60.4,"sma_20":8449.75,"sma_60":7648.83,"sma_120":7578.46},{"date":"2025-04-02","open":8006,"high":8219,"low":7905,"close":8080,"volume":275856,"rsi_14":69.71,"sma_20":8506.5,"sma_60":7676.75,"sma_120":7592.08},{"date":"2025-04-03","open":7757,"high":7803,"low":7249,"close":7249,"volume":209038,"rsi_14":38.45,"sma_20":8518.25,"sma_60":7686.25,"sma_120":7598.21},{"date":"2025-04-04","open":7249,"high":7249,"low":6714,"close":7018,"volume":156624,"rsi_14":30.85,"sma_20":8514.25,"sma_60":7693.33,"sma_120":7601.21},{"date":"2025-04-07","open":6917,"high":6981,"low":6594,"close":6788,"volume":85307,"rsi_14":27.22,"sma_20":8471.75,"sma_60":7693.92,"sma_120":7603.38},{"date":"2025-04-08","open":6880,"high":7065,"low":6788,"close":6815,"volume":38024,"rsi_14":17.61,"sma_20":8420.75,"sma_60":7696.0,"sma_120":7605.62},{"date":"2025-04-09","open":6815,"high":6815,"low":6557,"close":6640,"volume":68809,"rsi_14":17.76,"sma_20":8367.75,"sma_60":7696.17,"sma_120":7605.54},{"date":"2025-04-10","open":7083,"high":7572,"low":7055,"close":7249,"volume":107506,"rsi_14":34.51,"sma_20":8359.5,"sma_60":7708.25,"sma_120":7608.33},{"date":"2025-04-11","open":7231,"high":7231,"low":6834,"close":7009,"volume":97282,"rsi_14":30.33,"sma_20":8319.0,"sma_60":7716.33,"sma_120":7608.62},{"date":"2025-04-14","open":7037,"high":7111,"low":6944,"close":6991,"volume":52629,"rsi_14":28.34,"sma_20":8270.0,"sma_60":7725.5,"sma_120":7605.54},{"date":"2025-04-15","open":7037,"high":7111,"low":6954,"close":7055,"volume":45202,"rsi_14":31.35,"sma_20":8223.0,"sma_60":7735.33,"sma_120":7603.92},{"date":"2025-04-16","open":7055,"high":7055,"low":6926,"close":6935,"volume":51416,"rsi_14":30.4,"sma_20":8152.25,"sma_60":7743.17,"sma_120":7601.21},{"date":"2025-04-17","open":7009,"high":7185,"low":6935,"close":7111,"volume":26514,"rsi_14":33.79,"sma_20":8101.5,"sma_60":7753.42,"sma_120":7599.25},{"date":"2025-04-18","open":7194,"high":7203,"low":7018,"close":7111,"volume":19363,"rsi_14":35.69,"sma_20":8048.0,"sma_60":7762.67,"sma_120":7598.0},{"date":"2025-04-21","open":7157,"high":7157,"low":7037,"close":7092,"volume":14481,"rsi_14":33.77,"sma_20":7990.25,"sma_60":7771.58,"sma_120":7594.92},{"date":"2025-04-22","open":7092,"high":7120,"low":7000,"close":7037,"volume":18413,"rsi_14":31.35,"sma_20":7925.5,"sma_60":7780.42,"sma_120":7587.42},{"date":"2025-04-23","open":7037,"high":7074,"low":6954,"close":6972,"volume":70096,"rsi_14":43.18,"sma_20":7864.5,"sma_60":7786.33,"sma_120":7580.96},{"date":"2025-04-24","open":6972,"high":7018,"low":6926,"close":6963,"volume":18803,"rsi_14":48.47,"sma_20":7804.75,"sma_60":7794.33,"sma_120":7574.62},{"date":"2025-04-25","open":6917,"high":6917,"low":6649,"close":6834,"volume":181890,"rsi_14":51.35,"sma_20":7736.5,"sma_60":7800.08,"sma_120":7564.54},{"date":"2025-04-28","open":6788,"high":6852,"low":6751,"close":6760,"volume":58383,"rsi_14":48.42,"sma_20":7673.0,"sma_60":7805.0,"sma_120":7555.67},{"date":"2025-04-29","open":6778,"high":6889,"low":6760,"close":6880,"volume":51052,"rsi_14":57.07,"sma_20":7612.0,"sma_60":7817.08,"sma_120":7544.96},{"date":"2025-04-30","open":6880,"high":7277,"low":6834,"close":7129,"volume":148177,"rsi_14":45.52,"sma_20":7560.5,"sma_60":7830.75,"sma_120":7538.04},{"date":"2025-05-02","open":7222,"high":7489,"low":7055,"close":7415,"volume":133611,"rsi_14":64.67,"sma_20":7569.5,"sma_60":7848.17,"sma_120":7531.88},{"date":"2025-05-07","open":7489,"high":7582,"low":7314,"close":7397,"volume":75686,"rsi_14":64.67,"sma_20":7590.0,"sma_60":7865.5,"sma_120":7526.17},{"date":"2025-05-08","open":7434,"high":7628,"low":7332,"close":7397,"volume":76869,"rsi_14":62.94,"sma_20":7623.0,"sma_60":7879.75,"sma_120":7523.04},{"date":"2025-05-09","open":7489,"high":7517,"low":7342,"close":7443,"volume":60795,"rsi_14":70.37,"sma_20":7657.0,"sma_60":7895.42,"sma_120":7521.67},{"date":"2025-05-12","open":7489,"high":8099,"low":7425,"close":8025,"volume":230575,"rsi_14":77.65,"sma_20":7732.0,"sma_60":7920.42,"sma_120":7527.29},{"date":"2025-05-13","open":8025,"high":8034,"low":7813,"close":8016,"volume":79461,"rsi_14":77.22,"sma_20":7773.5,"sma_60":7942.42,"sma_120":7535.17},{"date":"2025-05-14","open":8016,"high":8136,"low":7896,"close":7979,"volume":121799,"rsi_14":76.37,"sma_20":7826.0,"sma_60":7964.83,"sma_120":7547.29},{"date":"2025-05-15","open":8053,"high":8053,"low":7803,"close":7905,"volume":92073,"rsi_14":75.54,"sma_20":7875.5,"sma_60":7984.25,"sma_120":7558.62},{"date":"2025-05-16","open":7905,"high":8136,"low":7674,"close":7960,"volume":201206,"rsi_14":79.23,"sma_20":7924.5,"sma_60":8003.33,"sma_120":7570.58},{"date":"2025-05-19","open":8006,"high":8025,"low":7609,"close":7693,"volume":127033,"rsi_14":68.72,"sma_20":7965.5,"sma_60":8017.17,"sma_120":7576.96},{"date":"2025-05-20","open":7720,"high":8117,"low":7720,"close":7970,"volume":133055,"rsi_14":77.09,"sma_20":8012.0,"sma_60":8030.33,"sma_120":7587.42},{"date":"2025-05-21","open":7914,"high":8939,"low":7905,"close":8367,"volume":684666,"rsi_14":83.21,"sma_20":8080.0,"sma_60":8052.0,"sma_120":7602.42},{"date":"2025-05-22","open":8302,"high":8561,"low":8145,"close":8367,"volume":144102,"rsi_14":82.33,"sma_20":8149.0,"sma_60":8076.5,"sma_120":7618.75},{"date":"2025-05-23","open":8247,"high":8727,"low":8173,"close":8431,"volume":243458,"rsi_14":80.79,"sma_20":8224.5,"sma_60":8104.0,"sma_120":7636.0},{"date":"2025-05-26","open":8413,"high":8477,"low":8330,"close":8367,"volume":60386,"rsi_14":75.12,"sma_20":8300.0,"sma_60":8130.08,"sma_120":7651.62},{"date":"2025-05-27","open":8404,"high":10869,"low":8404,"close":10869,"volume":3861773,"rsi_14":89.66,"sma_20":8511.5,"sma_60":8201.42,"sma_120":7689.46},{"date":"2025-05-28","open":10758,"high":10962,"low":10260,"close":10417,"volume":1116524,"rsi_14":81.26,"sma_20":8705.5,"sma_60":8259.42,"sma_120":7723.29},{"date":"2025-05-29","open":10426,"high":11082,"low":10334,"close":10999,"volume":572703,"rsi_14":83.13,"sma_20":8935.0,"sma_60":8332.33,"sma_120":7762.83},{"date":"2025-05-30","open":10943,"high":11165,"low":10583,"close":10675,"volume":322964,"rsi_14":75.95,"sma_20":9140.5,"sma_60":8400.75,"sma_120":7799.42},{"date":"2025-06-02","open":10675,"high":11414,"low":10675,"close":11174,"volume":534032,"rsi_14":78.22,"sma_20":9359.5,"sma_60":8475.5,"sma_120":7841.79},{"date":"2025-06-04","open":11054,"high":11183,"low":10869,"close":11109,"volume":288842,"rsi_14":77.83,"sma_20":9559.5,"sma_60":8549.08,"sma_120":7883.62},{"date":"2025-06-05","open":10999,"high":11054,"low":10389,"close":10481,"volume":472763,"rsi_14":70.85,"sma_20":9726.5,"sma_60":8610.25,"sma_120":7918.21},{"date":"2025-06-09","open":10481,"high":10638,"low":10361,"close":10574,"volume":252731,"rsi_14":71.03,"sma_20":9898.5,"sma_60":8664.42,"sma_120":7955.17},{"date":"2025-06-10","open":10685,"high":11202,"low":10463,"close":10592,"volume":305117,"rsi_14":74.3,"sma_20":10069.0,"sma_60":8715.58,"sma_120":7992.54},{"date":"2025-06-11","open":10777,"high":10777,"low":10444,"close":10629,"volume":191172,"rsi_14":73.23,"sma_20":10210.0,"sma_60":8769.92,"sma_120":8031.75},{"date":"2025-06-12","open":10629,"high":10805,"low":10324,"close":10389,"volume":251538,"rsi_14":68.16,"sma_20":10338.5,"sma_60":8823.83,"sma_120":8071.0},{"date":"2025-06-13","open":10435,"high":10509,"low":9844,"close":10029,"volume":376025,"rsi_14":64.02,"sma_20":10449.5,"sma_60":8864.83,"sma_120":8104.96},{"date":"2025-06-16","open":10029,"high":10934,"low":10010,"close":10731,"volume":971095,"rsi_14":67.51,"sma_20":10602.5,"sma_60":8916.0,"sma_120":8143.46},{"date":"2025-06-17","open":10749,"high":10786,"low":10158,"close":10361,"volume":417590,"rsi_14":64.52,"sma_20":10732.5,"sma_60":8960.0,"sma_120":8177.25},{"date":"2025-06-18","open":10435,"high":10611,"low":10177,"close":10435,"volume":205038,"rsi_14":45.11,"sma_20":10881.0,"sma_60":8999.58,"sma_120":8210.75},{"date":"2025-06-19","open":10481,"high":10666,"low":10297,"close":10666,"volume":205782,"rsi_14":52.95,"sma_20":11027.0,"sma_60":9046.83,"sma_120":8246.79},{"date":"2025-06-20","open":10721,"high":11405,"low":10444,"close":10703,"volume":810987,"rsi_14":45.98,"sma_20":11153.5,"sma_60":9093.83,"sma_120":8283.58},{"date":"2025-06-23","open":10574,"high":11266,"low":10481,"close":11239,"volume":415160,"rsi_14":57.24,"sma_20":11309.0,"sma_60":9149.42,"sma_120":8325.0},{"date":"2025-06-24","open":11423,"high":11543,"low":10805,"close":10980,"volume":485652,"rsi_14":47.34,"sma_20":11447.0,"sma_60":9199.0,"sma_120":8363.33},{"date":"2025-06-25","open":10906,"high":11035,"low":10583,"close":10943,"volume":232324,"rsi_14":47.7,"sma_20":11586.5,"sma_60":9250.33,"sma_120":8402.79},{"date":"2025-06-26","open":10989,"high":10989,"low":10371,"close":10712,"volume":233490,"rsi_14":53.58,"sma_20":11578.0,"sma_60":9298.08,"sma_120":8438.67},{"date":"2025-06-27","open":10835,"high":10920,"low":10514,"close":10722,"volume":182177,"rsi_14":48.76,"sma_20":11582.0,"sma_60":9341.33,"sma_120":8471.79},{"date":"2025-06-30","open":10533,"high":10854,"low":10533,"close":10722,"volume":119879,"rsi_14":48.48,"sma_20":11554.5,"sma_60":9387.5,"sma_120":8505.04},{"date":"2025-07-01","open":10759,"high":10986,"low":10278,"close":10712,"volume":199887,"rsi_14":47.77,"sma_20":11544.0,"sma_60":9432.17,"sma_120":8540.5},{"date":"2025-07-02","open":10844,"high":11099,"low":10561,"close":10910,"volume":259632,"rsi_14":54.39,"sma_20":11517.0,"sma_60":9479.0,"sma_120":8577.88},{"date":"2025-07-03","open":11212,"high":11571,"low":11014,"close":11401,"volume":415981,"rsi_14":66.67,"sma_20":11519.5,"sma_60":9549.5,"sma_120":8617.88},{"date":"2025-07-04","open":11411,"high":11864,"low":11411,"close":11552,"volume":442886,"rsi_14":60.13,"sma_20":11564.0,"sma_60":9626.83,"sma_120":8660.08},{"date":"2025-07-07","open":11760,"high":13157,"low":11741,"close":12836,"volume":998276,"rsi_14":79.6,"sma_20":11671.5,"sma_60":9731.0,"sma_120":8712.46},{"date":"2025-07-08","open":13213,"high":13610,"low":12902,"close":13440,"volume":647647,"rsi_14":82.1,"sma_20":11810.0,"sma_60":9845.33,"sma_120":8770.67},{"date":"2025-07-09","open":13298,"high":13496,"low":13072,"close":13138,"volume":236108,"rsi_14":75.48,"sma_20":11930.5,"sma_60":9957.5,"sma_120":8826.83},{"date":"2025-07-10","open":13025,"high":13902,"low":12081,"close":13166,"volume":668478,"rsi_14":75.43,"sma_20":12065.5,"sma_60":10059.17,"sma_120":8883.71},{"date":"2025-07-11","open":13204,"high":13430,"low":12798,"close":12864,"volume":226657,"rsi_14":66.67,"sma_20":12204.0,"sma_60":10159.83,"sma_120":8938.08},{"date":"2025-07-14","open":12675,"high":12987,"low":12487,"close":12826,"volume":266136,"rsi_14":70.53,"sma_20":12302.5,"sma_60":10260.17,"sma_120":8992.83},{"date":"2025-07-15","open":12826,"high":13270,"low":12628,"close":13110,"volume":189356,"rsi_14":73.18,"sma_20":12436.0,"sma_60":10364.33,"sma_120":9049.83},{"date":"2025-07-16","open":12930,"high":12930,"low":12156,"close":12222,"volume":554284,"rsi_14":63.26,"sma_20":12518.5,"sma_60":10455.0,"sma_120":9099.08},{"date":"2025-07-17","open":12364,"high":12439,"low":11930,"close":12005,"volume":385263,"rsi_14":63.39,"sma_20":12577.0,"sma_60":10538.67,"sma_120":9146.04},{"date":"2025-07-18","open":12081,"high":12166,"low":11477,"close":11722,"volume":490010,"rsi_14":59.85,"sma_20":12618.5,"sma_60":10617.33,"sma_120":9190.0},{"date":"2025-07-21","open":11760,"high":11798,"low":11231,"close":11477,"volume":280792,"rsi_14":57.19,"sma_20":12618.0,"sma_60":10692.0,"sma_120":9231.79},{"date":"2025-07-22","open":11835,"high":12185,"low":11628,"close":11684,"volume":410218,"rsi_14":57.27,"sma_20":12642.5,"sma_60":10771.33,"sma_120":9275.88},{"date":"2025-07-23","open":11581,"high":11609,"low":11212,"close":11609,"volume":170094,"rsi_14":52.12,"sma_20":12665.0,"sma_60":10850.5,"sma_120":9318.42},{"date":"2025-07-24","open":11703,"high":11713,"low":11099,"close":11241,"volume":269300,"rsi_14":46.96,"sma_20":12680.5,"sma_60":10923.33,"sma_120":9358.83},{"date":"2025-07-25","open":11203,"high":11279,"low":11033,"close":11109,"volume":113395,"rsi_14":28.27,"sma_20":12701.0,"sma_60":10996.17,"sma_120":9398.12},{"date":"2025-07-28","open":10967,"high":11005,"low":10590,"close":10759,"volume":252282,"rsi_14":13.96,"sma_20":12703.0,"sma_60":11064.17,"sma_120":9434.58},{"date":"2025-07-29","open":10750,"high":10854,"low":10580,"close":10797,"volume":168453,"rsi_14":16.12,"sma_20":12707.5,"sma_60":11130.67,"sma_120":9473.88},{"date":"2025-07-30","open":10835,"high":10882,"low":10240,"close":10335,"volume":590065,"rsi_14":13.59,"sma_20":12677.0,"sma_60":11184.5,"sma_120":9507.62},{"date":"2025-07-31","open":10391,"high":10439,"low":10099,"close":10146,"volume":244505,"rsi_14":14.0,"sma_20":12610.5,"sma_60":11229.83,"sma_120":9539.0},{"date":"2025-08-01","open":10155,"high":10155,"low":9504,"close":9551,"volume":283685,"rsi_14":12.2,"sma_20":12504.5,"sma_60":11265.0,"sma_120":9565.25},{"date":"2025-08-04","open":9702,"high":9787,"low":9438,"close":9712,"volume":190075,"rsi_14":9.64,"sma_20":12339.0,"sma_60":11303.0,"sma_120":9591.38},{"date":"2025-08-05","open":9816,"high":9872,"low":9636,"close":9768,"volume":127815,"rsi_14":13.69,"sma_20":12144.5,"sma_60":11341.17,"sma_120":9618.29},{"date":"2025-08-06","open":10118,"high":10467,"low":9910,"close":10108,"volume":236363,"rsi_14":22.91,"sma_20":11984.0,"sma_60":11374.83,"sma_120":9647.62},{"date":"2025-08-07","open":10259,"high":10335,"low":9967,"close":10042,"volume":107227,"rsi_14":24.43,"sma_20":11818.5,"sma_60":11407.5,"sma_120":9674.96},{"date":"2025-08-08","open":10127,"high":10240,"low":9995,"close":10108,"volume":89112,"rsi_14":27.96,"sma_20":11672.5,"sma_60":11442.0,"sma_120":9703.42},{"date":"2025-08-11","open":10089,"high":10099,"low":9825,"close":9976,"volume":121670,"rsi_14":21.81,"sma_20":11521.5,"sma_60":11475.5,"sma_120":9729.88},{"date":"2025-08-12","open":9986,"high":10174,"low":9674,"close":9768,"volume":119191,"rsi_14":20.9,"sma_20":11344.5,"sma_60":11504.33,"sma_120":9753.83},{"date":"2025-08-13","open":9910,"high":9986,"low":9617,"close":9863,"volume":89445,"rsi_14":26.14,"sma_20":11219.5,"sma_60":11539.67,"sma_120":9778.42},{"date":"2025-08-14","open":9948,"high":9986,"low":9693,"close":9825,"volume":112225,"rsi_14":27.03,"sma_20":11104.0,"sma_60":11569.33,"sma_120":9799.83},{"date":"2025-08-18","open":9740,"high":9778,"low":9570,"close":9636,"volume":77606,"rsi_14":28.67,"sma_20":10993.5,"sma_60":11588.5,"sma_120":9820.25},{"date":"2025-08-19","open":9608,"high":10335,"low":9457,"close":9485,"volume":96107,"rsi_14":26.12,"sma_20":10888.0,"sma_60":11605.0,"sma_120":9840.75},{"date":"2025-08-20","open":9448,"high":9457,"low":9061,"close":9391,"volume":165519,"rsi_14":30.16,"sma_20":10766.5,"sma_60":11618.67,"sma_120":9861.33},{"date":"2025-08-21","open":9391,"high":9504,"low":9344,"close":9381,"volume":62062,"rsi_14":32.62,"sma_20":10648.5,"sma_60":11633.33,"sma_120":9881.71},{"date":"2025-08-22","open":9448,"high":9636,"low":9429,"close":9532,"volume":79504,"rsi_14":49.46,"sma_20":10558.0,"sma_60":11605.5,"sma_120":9903.46},{"date":"2025-08-25","open":9712,"high":9835,"low":9589,"close":9674,"volume":68066,"rsi_14":48.91,"sma_20":10482.0,"sma_60":11588.33,"sma_120":9923.88},{"date":"2025-08-26","open":9712,"high":9797,"low":9617,"close":9693,"volume":66142,"rsi_14":47.78,"sma_20":10425.5,"sma_60":11561.0,"sma_120":9946.67},{"date":"2025-08-27","open":9731,"high":9731,"low":9485,"close":9599,"volume":88385,"rsi_14":32.47,"sma_20":10362.0,"sma_60":11537.83,"sma_120":9969.29},{"date":"2025-08-28","open":9495,"high":9608,"low":9476,"close":9561,"volume":41671,"rsi_14":33.11,"sma_20":10321.0,"sma_60":11505.0,"sma_120":9990.25},{"date":"2025-08-29","open":9400,"high":9665,"low":9400,"close":9608,"volume":130022,"rsi_14":32.21,"sma_20":10292.5,"sma_60":11474.17,"sma_120":10011.62},{"date":"2025-09-01","open":9608,"high":9665,"low":9438,"close":9495,"volume":58925,"rsi_14":32.65,"sma_20":10289.5,"sma_60":11452.67,"sma_120":10031.46},{"date":"2025-09-02","open":9495,"high":9627,"low":9325,"close":9542,"volume":103054,"rsi_14":40.77,"sma_20":10280.5,"sma_60":11430.33,"sma_120":10047.38},{"date":"2025-09-03","open":9551,"high":10259,"low":9504,"close":10137,"volume":294716,"rsi_14":57.92,"sma_20":10300.0,"sma_60":11418.17,"sma_120":10066.88},{"date":"2025-09-04","open":10221,"high":10741,"low":10155,"close":10523,"volume":335686,"rsi_14":66.82,"sma_20":10322.0,"sma_60":11412.17,"sma_120":10091.04},{"date":"2025-09-05","open":10533,"high":10703,"low":10269,"close":10306,"volume":136697,"rsi_14":65.92,"sma_20":10336.0,"sma_60":11406.67,"sma_120":10115.25},{"date":"2025-09-08","open":10297,"high":10552,"low":10155,"close":10476,"volume":89929,"rsi_14":73.33,"sma_20":10355.5,"sma_60":11410.67,"sma_120":10137.75},{"date":"2025-09-09","open":10382,"high":10882,"low":10382,"close":10778,"volume":213118,"rsi_14":79.76,"sma_20":10398.0,"sma_60":11407.33,"sma_120":10161.67},{"date":"2025-09-10","open":10863,"high":10863,"low":10476,"close":10618,"volume":156976,"rsi_14":74.9,"sma_20":10443.0,"sma_60":11407.83,"sma_120":10183.92},{"date":"2025-09-11","open":10722,"high":10835,"low":10618,"close":10816,"volume":115633,"rsi_14":75.37,"sma_20":10493.5,"sma_60":11410.5,"sma_120":10205.04},{"date":"2025-09-12","open":10844,"high":11033,"low":10674,"close":10920,"volume":132063,"rsi_14":75.0,"sma_20":10551.5,"sma_60":11410.83,"sma_120":10228.83},{"date":"2025-09-15","open":10948,"high":10958,"low":10590,"close":10618,"volume":127381,"rsi_14":66.67,"sma_20":10603.5,"sma_60":11405.17,"sma_120":10249.5},{"date":"2025-09-16","open":10571,"high":10835,"low":10306,"close":10382,"volume":169574,"rsi_14":63.43,"sma_20":10651.0,"sma_60":11385.67,"sma_120":10267.54},{"date":"2025-09-17","open":10363,"high":10571,"low":10240,"close":10495,"volume":92003,"rsi_14":65.62,"sma_20":10709.5,"sma_60":11372.83,"sma_120":10285.92},{"date":"2025-09-18","open":10411,"high":10561,"low":10402,"close":10505,"volume":112935,"rsi_14":66.15,"sma_20":10773.5,"sma_60":11362.33,"sma_120":10306.33},{"date":"2025-09-19","open":11200,"high":11270,"low":10990,"close":11060,"volume":124008,"rsi_14":65.34,"sma_20":10821.5,"sma_60":11353.33,"sma_120":10325.71},{"date":"2025-09-22","open":10391,"high":10448,"low":10014,"close":10344,"volume":150445,"rsi_14":62.84,"sma_20":10857.0,"sma_60":11346.67,"sma_120":10344.0},{"date":"2025-09-23","open":10306,"high":10382,"low":10089,"close":10193,"volume":106457,"rsi_14":51.06,"sma_20":10883.5,"sma_60":11337.33,"sma_120":10362.42},{"date":"2025-09-24","open":10221,"high":10297,"low":9863,"close":9891,"volume":156752,"rsi_14":37.82,"sma_20":10899.0,"sma_60":11322.83,"sma_120":10377.5},{"date":"2025-09-25","open":10080,"high":10137,"low":9514,"close":9882,"volume":145372,"rsi_14":41.11,"sma_20":10916.0,"sma_60":11304.67,"sma_120":10391.83},{"date":"2025-09-26","open":9919,"high":9938,"low":9438,"close":9702,"volume":123144,"rsi_14":33.86,"sma_20":10921.0,"sma_60":11274.67,"sma_120":10412.08},{"date":"2025-09-29","open":9731,"high":9731,"low":9495,"close":9646,"volume":91813,"rsi_14":23.68,"sma_20":10929.0,"sma_60":11241.0,"sma_120":10433.92},{"date":"2025-09-30","open":9580,"high":9665,"low":9504,"close":9514,"volume":48756,"rsi_14":24.0,"sma_20":10927.5,"sma_60":11182.33,"sma_120":10456.67},{"date":"2025-10-01","open":9514,"high":9551,"low":9315,"close":9438,"volume":203299,"rsi_14":15.57,"sma_20":10890.5,"sma_60":11111.67,"sma_120":10478.5},{"date":"2025-10-02","open":9485,"high":9542,"low":9381,"close":9504,"volume":70619,"rsi_14":12.25,"sma_20":10834.5,"sma_60":11046.83,"sma_120":10502.17},{"date":"2025-10-10","open":9532,"high":9608,"low":9391,"close":9580,"volume":137695,"rsi_14":20.11,"sma_20":10796.0,"sma_60":10983.5,"sma_120":10521.33},{"date":"2025-10-13","open":9344,"high":9589,"low":9212,"close":9561,"volume":143678,"rsi_14":22.98,"sma_20":10747.5,"sma_60":10925.17,"sma_120":10542.5},{"date":"2025-10-14","open":9589,"high":9721,"low":9372,"close":9438,"volume":100936,"rsi_14":15.43,"sma_20":10676.5,"sma_60":10865.33,"sma_120":10562.75},{"date":"2025-10-15","open":9438,"high":9627,"low":9306,"close":9617,"volume":363226,"rsi_14":19.88,"sma_20":10623.5,"sma_60":10803.67,"sma_120":10584.0},{"date":"2025-10-16","open":9580,"high":9589,"low":9193,"close":9230,"volume":198778,"rsi_14":17.35,"sma_20":10539.5,"sma_60":10750.83,"sma_120":10602.92},{"date":"2025-10-17","open":9240,"high":9325,"low":8966,"close":8985,"volume":145236,"rsi_14":16.04,"sma_20":10437.0,"sma_60":10697.5,"sma_120":10618.08},{"date":"2025-10-20","open":8985,"high":9287,"low":8985,"close":9268,"volume":60822,"rsi_14":28.32,"sma_20":10365.5,"sma_60":10654.17,"sma_120":10635.75},{"date":"2025-10-21","open":9230,"high":9400,"low":9183,"close":9240,"volume":69471,"rsi_14":32.49,"sma_20":10305.0,"sma_60":10614.67,"sma_120":10653.33},{"date":"2025-10-22","open":9306,"high":9400,"low":9146,"close":9372,"volume":67867,"rsi_14":37.14,"sma_20":10245.5,"sma_60":10573.83,"sma_120":10672.58},{"date":"2025-10-23","open":9372,"high":9429,"low":9268,"close":9334,"volume":37082,"rsi_14":40.0,"sma_20":10179.0,"sma_60":10533.67,"sma_120":10692.08},{"date":"2025-10-24","open":9391,"high":9391,"low":9240,"close":9278,"volume":52626,"rsi_14":40.0,"sma_20":10117.5,"sma_60":10499.0,"sma_120":10711.17},{"date":"2025-10-27","open":9278,"high":9495,"low":9202,"close":9344,"volume":113181,"rsi_14":45.21,"sma_20":10064.5,"sma_60":10467.83,"sma_120":10732.0},{"date":"2025-10-28","open":9448,"high":9750,"low":9325,"close":9580,"volume":115744,"rsi_14":53.66,"sma_20":10032.0,"sma_60":10447.0,"sma_120":10755.58},{"date":"2025-10-29","open":9674,"high":9683,"low":9353,"close":9381,"volume":76983,"rsi_14":47.98,"sma_20":10005.0,"sma_60":10422.0,"sma_120":10776.33},{"date":"2025-10-30","open":9457,"high":10042,"low":9325,"close":9636,"volume":219410,"rsi_14":51.26,"sma_20":9992.0,"sma_60":10409.67,"sma_120":10797.08},{"date":"2025-10-31","open":9957,"high":10146,"low":9627,"close":9995,"volume":287485,"rsi_14":58.39,"sma_20":10007.5,"sma_60":10407.0,"sma_120":10818.42},{"date":"2025-11-03","open":10052,"high":10052,"low":9599,"close":9731,"volume":161732,"rsi_14":55.36,"sma_20":10012.0,"sma_60":10410.17,"sma_120":10837.58},{"date":"2025-11-04","open":9655,"high":9816,"low":9514,"close":9617,"volume":135858,"rsi_14":50.0,"sma_20":10017.5,"sma_60":10408.5,"sma_120":10855.75},{"date":"2025-11-05","open":9542,"high":9702,"low":9297,"close":9608,"volume":170050,"rsi_14":58.26,"sma_20":10026.5,"sma_60":10405.67,"sma_120":10873.42},{"date":"2025-11-06","open":9627,"high":9938,"low":9419,"close":9816,"volume":121466,"rsi_14":68.49,"sma_20":10045.0,"sma_60":10400.5,"sma_120":10887.67},{"date":"2025-11-07","open":9721,"high":9731,"low":9495,"close":9532,"volume":126762,"rsi_14":55.88,"sma_20":10042.5,"sma_60":10391.5,"sma_120":10899.5},{"date":"2025-11-10","open":9589,"high":9872,"low":9589,"close":9806,"volume":92325,"rsi_14":61.36,"sma_20":10055.5,"sma_60":10386.17,"sma_120":10914.08},{"date":"2025-11-11","open":9891,"high":9901,"low":9674,"close":9787,"volume":59914,"rsi_14":58.73,"sma_20":10074.0,"sma_60":10382.83,"sma_120":10929.17},{"date":"2025-11-12","open":9787,"high":9882,"low":9702,"close":9863,"volume":69031,"rsi_14":60.94,"sma_20":10087.0,"sma_60":10384.5,"sma_120":10944.42},{"date":"2025-11-13","open":9863,"high":10042,"low":9740,"close":9787,"volume":76850,"rsi_14":60.47,"sma_20":10116.5,"sma_60":10383.17,"sma_120":10961.42},{"date":"2025-11-14","open":9693,"high":9768,"low":9551,"close":9599,"volume":83404,"rsi_14":54.98,"sma_20":10149.0,"sma_60":10379.17,"sma_120":10974.25},{"date":"2025-11-17","open":9768,"high":10212,"low":9599,"close":10127,"volume":271827,"rsi_14":59.6,"sma_20":10194.5,"sma_60":10387.83,"sma_120":10988.17},{"date":"2025-11-18","open":10061,"high":10259,"low":9910,"close":9919,"volume":117863,"rsi_14":59.41,"sma_20":10230.5,"sma_60":10395.5,"sma_120":11000.25},{"date":"2025-11-19","open":10061,"high":10325,"low":9853,"close":10014,"volume":137306,"rsi_14":56.99,"sma_20":10264.5,"sma_60":10406.5,"sma_120":11012.58},{"date":"2025-11-20","open":10004,"high":10637,"low":9967,"close":10599,"volume":286051,"rsi_14":60.32,"sma_20":10331.5,"sma_60":10428.0,"sma_120":11030.67},{"date":"2025-11-21","open":10372,"high":10580,"low":10174,"close":10391,"volume":172918,"rsi_14":61.51,"sma_20":10390.5,"sma_60":10443.17,"sma_120":11024.33},{"date":"2025-11-24","open":10457,"high":10608,"low":10231,"close":10259,"volume":98465,"rsi_14":61.11,"sma_20":10439.0,"sma_60":10453.5,"sma_120":11020.92},{"date":"2025-11-25","open":10221,"high":10335,"low":9872,"close":9986,"volume":148890,"rsi_14":55.99,"sma_20":10460.5,"sma_60":10458.67,"sma_120":11009.83},{"date":"2025-11-26","open":10089,"high":10278,"low":9967,"close":10259,"volume":90563,"rsi_14":56.89,"sma_20":10507.0,"sma_60":10470.33,"sma_120":11004.08},{"date":"2025-11-27","open":10212,"high":10826,"low":10212,"close":10797,"volume":316833,"rsi_14":68.21,"sma_20":10568.5,"sma_60":10492.17,"sma_120":10998.58},{"date":"2025-11-28","open":10901,"high":11137,"low":10769,"close":11137,"volume":307535,"rsi_14":68.8,"sma_20":10629.0,"sma_60":10519.17,"sma_120":10996.67},{"date":"2025-12-01","open":11128,"high":11307,"low":10788,"close":10826,"volume":265589,"rsi_14":63.55,"sma_20":10687.0,"sma_60":10542.67,"sma_120":10997.67},{"date":"2025-12-02","open":10986,"high":11439,"low":10788,"close":11420,"volume":516050,"rsi_14":67.9,"sma_20":10782.5,"sma_60":10575.83,"sma_120":11003.08},{"date":"2025-12-03","open":11420,"high":11637,"low":11307,"close":11552,"volume":237229,"rsi_14":70.02,"sma_20":10885.5,"sma_60":10600.83,"sma_120":11009.5},{"date":"2025-12-04","open":11430,"high":11609,"low":11297,"close":11505,"volume":191908,"rsi_14":72.35,"sma_20":10975.0,"sma_60":10618.17,"sma_120":11015.17},{"date":"2025-12-05","open":11477,"high":11486,"low":11156,"close":11222,"volume":135226,"rsi_14":63.62,"sma_20":11064.5,"sma_60":10634.33,"sma_120":11020.5},{"date":"2025-12-08","open":11194,"high":11269,"low":11033,"close":11109,"volume":83534,"rsi_14":65.14,"sma_20":11133.5,"sma_60":10645.5,"sma_120":11028.08},{"date":"2025-12-09","open":11137,"high":11911,"low":10986,"close":11864,"volume":294641,"rsi_14":70.16,"sma_20":11243.5,"sma_60":10664.67,"sma_120":11036.0},{"date":"2025-12-10","open":11883,"high":12222,"low":11665,"close":12071,"volume":384486,"rsi_14":67.49,"sma_20":11360.5,"sma_60":10690.33,"sma_120":11049.08},{"date":"2025-12-11","open":12156,"high":12798,"low":12024,"close":12572,"volume":570222,"rsi_14":74.21,"sma_20":11508.0,"sma_60":10721.33,"sma_120":11065.92},{"date":"2025-12-12","open":13025,"high":13138,"low":12609,"close":12930,"volume":386848,"rsi_14":78.24,"sma_20":11684.5,"sma_60":10756.83,"sma_120":11083.83},{"date":"2025-12-15","open":12656,"high":13138,"low":12656,"close":13015,"volume":245530,"rsi_14":83.37,"sma_20":11837.5,"sma_60":10799.17,"sma_120":11102.17},{"date":"2025-12-16","open":13062,"high":13166,"low":12836,"close":13034,"volume":193149,"rsi_14":82.38,"sma_20":12002.5,"sma_60":10846.0,"sma_120":11115.83},{"date":"2025-12-17","open":13072,"high":13242,"low":12883,"close":13204,"volume":190917,"rsi_14":80.72,"sma_20":12171.5,"sma_60":10893.83,"sma_120":11133.33},{"date":"2025-12-18","open":13100,"high":13242,"low":12855,"close":12883,"volume":189104,"rsi_14":72.4,"sma_20":12292.5,"sma_60":10934.33,"sma_120":11148.33},{"date":"2025-12-19","open":13308,"high":14063,"low":13298,"close":13874,"volume":596960,"rsi_14":83.3,"sma_20":12477.0,"sma_60":10995.0,"sma_120":11174.17},{"date":"2025-12-22","open":13638,"high":13742,"low":13185,"close":13732,"volume":383213,"rsi_14":78.03,"sma_20":12661.0,"sma_60":11054.83,"sma_120":11200.75},{"date":"2025-12-23","open":13581,"high":13666,"low":13194,"close":13194,"volume":349359,"rsi_14":68.12,"sma_20":12831.0,"sma_60":11107.83,"sma_120":11222.58},{"date":"2025-12-24","open":13157,"high":13345,"low":12694,"close":12911,"volume":347104,"rsi_14":64.75,"sma_20":12971.5,"sma_60":11161.17,"sma_120":11242.0},{"date":"2025-12-26","open":12911,"high":13110,"low":12600,"close":12694,"volume":324115,"rsi_14":65.66,"sma_20":13072.0,"sma_60":11210.83,"sma_120":11257.75},{"date":"2025-12-29","open":12510,"high":12694,"low":12268,"close":12675,"volume":230922,"rsi_14":62.52,"sma_20":13136.0,"sma_60":11257.5,"sma_120":11266.08},{"date":"2025-12-30","open":12549,"high":12791,"low":12374,"close":12423,"volume":97541,"rsi_14":52.67,"sma_20":13203.5,"sma_60":11300.83,"sma_120":11270.92},{"date":"2026-01-02","open":12326,"high":12413,"low":11793,"close":11880,"volume":225386,"rsi_14":44.73,"sma_20":13211.5,"sma_60":11337.17,"sma_120":11259.75},{"date":"2026-01-05","open":11948,"high":12016,"low":11677,"close":11832,"volume":197615,"rsi_14":37.8,"sma_20":13210.0,"sma_60":11374.0,"sma_120":11242.83},{"date":"2026-01-06","open":11842,"high":11890,"low":11464,"close":11570,"volume":188995,"rsi_14":30.18,"sma_20":13197.5,"sma_60":11405.83,"sma_120":11226.33},{"date":"2026-01-07","open":11570,"high":11628,"low":11260,"close":11444,"volume":201393,"rsi_14":27.9,"sma_20":13193.5,"sma_60":11433.5,"sma_120":11208.5},{"date":"2026-01-08","open":11483,"high":11512,"low":11144,"close":11212,"volume":152985,"rsi_14":26.17,"sma_20":13183.5,"sma_60":11457.5,"sma_120":11191.33},{"date":"2026-01-09","open":11376,"high":11444,"low":11173,"close":11386,"volume":101739,"rsi_14":26.17,"sma_20":13142.5,"sma_60":11486.67,"sma_120":11176.0},{"date":"2026-01-12","open":11483,"high":11483,"low":10902,"close":10998,"volume":328237,"rsi_14":25.84,"sma_20":13070.5,"sma_60":11506.0,"sma_120":11154.83},{"date":"2026-01-13","open":11124,"high":11124,"low":10814,"close":10931,"volume":196723,"rsi_14":4.76,"sma_20":12968.5,"sma_60":11531.0,"sma_120":11140.92},{"date":"2026-01-14","open":10969,"high":11260,"low":10853,"close":11115,"volume":180040,"rsi_14":9.69,"sma_20":12857.0,"sma_60":11563.5,"sma_120":11130.5},{"date":"2026-01-15","open":11192,"high":11192,"low":10882,"close":10960,"volume":127951,"rsi_14":10.85,"sma_20":12733.0,"sma_60":11588.33,"sma_120":11121.25},{"date":"2026-01-16","open":11047,"high":11231,"low":10892,"close":10989,"volume":197874,"rsi_14":13.75,"sma_20":12477.0,"sma_60":11637.67,"sma_120":11114.42},{"date":"2026-01-19","open":11028,"high":11124,"low":10717,"close":10824,"volume":190973,"rsi_14":14.76,"sma_20":12353.0,"sma_60":11659.0,"sma_120":11104.33},{"date":"2026-01-20","open":10776,"high":11231,"low":10727,"close":10921,"volume":88954,"rsi_14":19.61,"sma_20":12181.5,"sma_60":11683.0,"sma_120":11095.75},{"date":"2026-01-21","open":10756,"high":10834,"low":10398,"close":10659,"volume":162837,"rsi_14":22.12,"sma_20":12004.0,"sma_60":11701.33,"sma_120":11088.17},{"date":"2026-01-22","open":10630,"high":11144,"low":10562,"close":10998,"volume":229006,"rsi_14":33.2,"sma_20":11872.5,"sma_60":11721.33,"sma_120":11084.67},{"date":"2026-01-23","open":11037,"high":11144,"low":10805,"close":11066,"volume":77792,"rsi_14":38.98,"sma_20":11759.5,"sma_60":11746.0,"sma_120":11084.83},{"date":"2026-01-26","open":11066,"high":11279,"low":10911,"close":11037,"volume":100776,"rsi_14":40.71,"sma_20":11656.5,"sma_60":11765.67,"sma_120":11084.42},{"date":"2026-01-27","open":10950,"high":11047,"low":10756,"close":10931,"volume":73224,"rsi_14":43.19,"sma_20":11566.5,"sma_60":11777.17,"sma_120":11087.17},{"date":"2026-01-28","open":10921,"high":11076,"low":10795,"close":10892,"volume":91234,"rsi_14":37.19,"sma_20":11487.5,"sma_60":11792.67,"sma_120":11091.25},{"date":"2026-01-29","open":10921,"high":11560,"low":10698,"close":11541,"volume":316525,"rsi_14":62.39,"sma_20":11470.0,"sma_60":11821.33,"sma_120":11106.17},{"date":"2026-01-30","open":11706,"high":11822,"low":11192,"close":11638,"volume":216619,"rsi_14":65.94,"sma_20":11460.0,"sma_60":11851.83,"sma_120":11120.5},{"date":"2026-02-02","open":11580,"high":12568,"low":11522,"close":11812,"volume":377622,"rsi_14":65.79,"sma_20":11472.5,"sma_60":11881.67,"sma_120":11135.83},{"date":"2026-02-03","open":12171,"high":12374,"low":11822,"close":12307,"volume":198766,"rsi_14":76.43,"sma_20":11517.0,"sma_60":11925.0,"sma_120":11152.42},{"date":"2026-02-04","open":12239,"high":13179,"low":12239,"close":13053,"volume":364750,"rsi_14":81.6,"sma_20":11612.0,"sma_60":11960.5,"sma_120":11176.0},{"date":"2026-02-05","open":13004,"high":13944,"low":12830,"close":13537,"volume":551962,"rsi_14":83.98,"sma_20":11723.0,"sma_60":12020.17,"sma_120":11203.17},{"date":"2026-02-06","open":13227,"high":13411,"low":12588,"close":13198,"volume":311643,"rsi_14":80.25,"sma_20":11836.5,"sma_60":12074.33,"sma_120":11228.58},{"date":"2026-02-09","open":13334,"high":13334,"low":12636,"close":12791,"volume":165026,"rsi_14":72.08,"sma_20":11932.5,"sma_60":12120.17,"sma_120":11252.33},{"date":"2026-02-10","open":12791,"high":13024,"low":12481,"close":12888,"volume":104566,"rsi_14":77.38,"sma_20":12024.0,"sma_60":12169.0,"sma_120":11276.08},{"date":"2026-02-11","open":12937,"high":12975,"low":12714,"close":12820,"volume":107696,"rsi_14":73.98,"sma_20":12120.0,"sma_60":12220.0,"sma_120":11299.58},{"date":"2026-02-12","open":12898,"high":12946,"low":12471,"close":12888,"volume":142375,"rsi_14":73.98,"sma_20":12218.0,"sma_60":12262.83,"sma_120":11325.33},{"date":"2026-02-13","open":12714,"high":13169,"low":12520,"close":12888,"volume":122975,"rsi_14":74.55,"sma_20":12316.0,"sma_60":12309.33,"sma_120":11352.42},{"date":"2026-02-19","open":13004,"high":13121,"low":12830,"close":12956,"volume":125071,"rsi_14":77.14,"sma_20":12426.0,"sma_60":12355.33,"sma_120":11380.92},{"date":"2026-02-20","open":13343,"high":13944,"low":13343,"close":13818,"volume":450278,"rsi_14":82.13,"sma_20":12575.5,"sma_60":12405.83,"sma_120":11416.92},{"date":"2026-02-23","open":13857,"high":14623,"low":13469,"close":14245,"volume":263390,"rsi_14":81.21,"sma_20":12760.5,"sma_60":12467.33,"sma_120":11455.25},{"date":"2026-02-24","open":14109,"high":14303,"low":13760,"close":14002,"volume":85950,"rsi_14":76.41,"sma_20":12915.5,"sma_60":12527.0,"sma_120":11490.25},{"date":"2026-02-25","open":14128,"high":14128,"low":13576,"close":13809,"volume":108097,"rsi_14":72.2,"sma_20":13057.0,"sma_60":12588.17,"sma_120":11523.42},{"date":"2026-02-26","open":13760,"high":14390,"low":13566,"close":13663,"volume":116885,"rsi_14":66.36,"sma_20":13190.5,"sma_60":12136.83,"sma_120":12250.33},{"date":"2026-02-27","open":13450,"high":13625,"low":12752,"close":13082,"volume":210309,"rsi_14":50.36,"sma_20":13303.5,"sma_60":12676.33,"sma_120":11584.25},{"date":"2026-03-03","open":12607,"high":12849,"low":12287,"close":12307,"volume":201549,"rsi_14":35.6,"sma_20":13376.5,"sma_60":12691.33,"sma_120":11605.25},{"date":"2026-03-04","open":11919,"high":12045,"low":10669,"close":10805,"volume":248293,"rsi_14":27.99,"sma_20":13338.5,"sma_60":12686.0,"sma_120":11614.33},{"date":"2026-03-05","open":11435,"high":11502,"low":11066,"close":11415,"volume":198989,"rsi_14":37.8,"sma_20":13327.0,"sma_60":12680.67,"sma_120":11628.25},{"date":"2026-03-06","open":11386,"high":11570,"low":10950,"close":11483,"volume":165513,"rsi_14":37.48,"sma_20":13310.0,"sma_60":12674.17,"sma_120":11637.5},{"date":"2026-03-09","open":10911,"high":10950,"low":10369,"close":10698,"volume":163889,"rsi_14":33.23,"sma_20":13227.0,"sma_60":12655.0,"sma_120":11636.58},{"date":"2026-03-10","open":11047,"high":11328,"low":11037,"close":11279,"volume":51575,"rsi_14":38.24,"sma_20":13135.5,"sma_60":12650.83,"sma_120":11642.58},{"date":"2026-03-11","open":11435,"high":12035,"low":11328,"close":11793,"volume":86118,"rsi_14":42.56,"sma_20":13045.5,"sma_60":12657.5,"sma_120":11651.5},{"date":"2026-03-12","open":11628,"high":12229,"low":11628,"close":11977,"volume":85565,"rsi_14":43.45,"sma_20":12982.5,"sma_60":12654.0,"sma_120":11659.33},{"date":"2026-03-13","open":11919,"high":11919,"low":11531,"close":11677,"volume":41310,"rsi_14":34.5,"sma_20":12925.0,"sma_60":12641.67,"sma_120":11666.0},{"date":"2026-03-16","open":11599,"high":11958,"low":11493,"close":11783,"volume":47940,"rsi_14":31.32,"sma_20":12868.0,"sma_60":12090.83,"sma_120":12367.42},{"date":"2026-03-17","open":11909,"high":12035,"low":11686,"close":11696,"volume":74768,"rsi_14":32.08,"sma_20":12810.0,"sma_60":12595.17,"sma_120":11676.0},{"date":"2026-03-18","open":11832,"high":11871,"low":11619,"close":11774,"volume":89152,"rsi_14":33.9,"sma_20":12752.5,"sma_60":12567.83,"sma_120":11683.5},{"date":"2026-03-19","open":11619,"high":11628,"low":11415,"close":11493,"volume":46134,"rsi_14":33.18,"sma_20":12680.5,"sma_60":12535.33,"sma_120":11690.67},{"date":"2026-03-20","open":11464,"high":11919,"low":11464,"close":11871,"volume":31303,"rsi_14":40.31,"sma_20":12624.5,"sma_60":12506.33,"sma_120":11700.08},{"date":"2026-03-23","open":11599,"high":11599,"low":11338,"close":11425,"volume":87559,"rsi_14":42.55,"sma_20":12501.0,"sma_60":12475.33,"sma_120":11704.83},{"date":"2026-03-24","open":11628,"high":11745,"low":11289,"close":11609,"volume":76903,"rsi_14":58.74,"sma_20":12365.0,"sma_60":12430.0,"sma_120":11712.5},{"date":"2026-03-25","open":11619,"high":11803,"low":11580,"close":11716,"volume":37576,"rsi_14":53.66,"sma_20":12247.0,"sma_60":12389.0,"sma_120":11721.92},{"date":"2026-03-26","open":11648,"high":11657,"low":11153,"close":11241,"volume":66470,"rsi_14":47.31,"sma_20":12114.5,"sma_60":12349.33,"sma_120":11728.58},{"date":"2026-03-27","open":11192,"high":11338,"low":10979,"close":11338,"volume":56528,"rsi_14":58.38,"sma_20":11994.5,"sma_60":12316.33,"sma_120":11738.75},{"date":"2026-03-30","open":11037,"high":11202,"low":10814,"close":11124,"volume":57842,"rsi_14":47.75,"sma_20":11893.5,"sma_60":12283.5,"sma_120":11747.17},{"date":"2026-03-31","open":11124,"high":11124,"low":10572,"close":10611,"volume":108652,"rsi_14":32.87,"sma_20":11806.0,"sma_60":12248.0,"sma_120":11752.75},{"date":"2026-04-01","open":10940,"high":11212,"low":10776,"close":11173,"volume":95492,"rsi_14":39.49,"sma_20":11825.0,"sma_60":12226.5,"sma_120":11763.67},{"date":"2026-04-02","open":11270,"high":11376,"low":10659,"close":10795,"volume":102400,"rsi_14":38.71,"sma_20":11793.0,"sma_60":12207.83,"sma_120":11772.5},{"date":"2026-04-03","open":10911,"high":11018,"low":10630,"close":10756,"volume":179920,"rsi_14":36.62,"sma_20":11755.5,"sma_60":12189.33,"sma_120":11781.67},{"date":"2026-04-06","open":10717,"high":10717,"low":10388,"close":10553,"volume":203984,"rsi_14":35.54,"sma_20":11748.0,"sma_60":12171.83,"sma_120":11788.83},{"date":"2026-04-07","open":10582,"high":10882,"low":10533,"close":10669,"volume":127715,"rsi_14":36.17,"sma_20":11716.5,"sma_60":12158.5,"sma_120":11796.0},{"date":"2026-04-08","open":10853,"high":11415,"low":10805,"close":11299,"volume":126885,"rsi_14":47.77,"sma_20":11691.0,"sma_60":12160.0,"sma_120":11808.75},{"date":"2026-04-09","open":11212,"high":12055,"low":11144,"close":11842,"volume":188268,"rsi_14":49.68,"sma_20":11684.0,"sma_60":12167.83,"sma_120":11827.25},{"date":"2026-04-10","open":12113,"high":12830,"low":11900,"close":12733,"volume":225399,"rsi_14":63.21,"sma_20":11738.5,"sma_60":12197.67,"sma_120":11851.83},{"date":"2026-04-13","open":12404,"high":13247,"low":12210,"close":12471,"volume":128922,"rsi_14":58.57,"sma_20":11774.0,"sma_60":12224.17,"sma_120":11877.58},{"date":"2026-04-14","open":12549,"high":12588,"low":12142,"close":12462,"volume":181616,"rsi_14":57.56,"sma_20":11813.5,"sma_60":12247.33,"sma_120":11905.42},{"date":"2026-04-15","open":12404,"high":12646,"low":12336,"close":12394,"volume":91629,"rsi_14":62.74,"sma_20":11845.5,"sma_60":12272.0,"sma_120":11930.17},{"date":"2026-04-16","open":13101,"high":13101,"low":12433,"close":12723,"volume":126195,"rsi_14":64.56,"sma_20":11909.0,"sma_60":12301.83,"sma_120":11958.0},{"date":"2026-04-17","open":12723,"high":13092,"low":12597,"close":12927,"volume":134326,"rsi_14":68.98,"sma_20":11963.5,"sma_60":12338.0,"sma_120":11986.42},{"date":"2026-04-20","open":13024,"high":13208,"low":12811,"close":12917,"volume":90906,"rsi_14":77.17,"sma_20":12040.5,"sma_60":12372.33,"sma_120":12015.08},{"date":"2026-04-21","open":12966,"high":12966,"low":12568,"close":12772,"volume":98587,"rsi_14":70.89,"sma_20":12100.5,"sma_60":12408.67,"sma_120":12043.0},{"date":"2026-04-22","open":12772,"high":12917,"low":12559,"close":12849,"volume":84296,"rsi_14":79.12,"sma_20":12159.0,"sma_60":12440.5,"sma_120":12071.0},{"date":"2026-04-23","open":12937,"high":13615,"low":12704,"close":13586,"volume":166414,"rsi_14":83.49,"sma_20":12280.0,"sma_60":12483.83,"sma_120":12103.25},{"date":"2026-04-24","open":13576,"high":13847,"low":13285,"close":13663,"volume":93940,"rsi_14":87.94,"sma_20":12400.0,"sma_60":12529.0,"sma_120":12137.92},{"date":"2026-04-27","open":14041,"high":15592,"low":13983,"close":14894,"volume":478466,"rsi_14":90.52,"sma_20":12594.5,"sma_60":12597.17,"sma_120":12180.92},{"date":"2026-04-28","open":14894,"high":14904,"low":14138,"close":14157,"volume":186685,"rsi_14":76.87,"sma_20":12777.5,"sma_60":12653.33,"sma_120":12214.42},{"date":"2026-04-29","open":14196,"high":14632,"low":13741,"close":14390,"volume":188450,"rsi_14":75.44,"sma_20":12943.5,"sma_60":12702.33,"sma_120":12480.25},{"date":"2026-04-30","open":14390,"high":15117,"low":14187,"close":14332,"volume":188763,"rsi_14":73.95,"sma_20":13477.0,"sma_60":12217.5,"sma_120":12313.92},{"date":"2026-05-04","open":14661,"high":14720,"low":14012,"close":14303,"volume":122423,"rsi_14":73.22,"sma_20":13309.0,"sma_60":12791.5,"sma_120":12328.75},{"date":"2026-05-06","open":14400,"high":14400,"low":13780,"close":14002,"volume":157566,"rsi_14":68.19,"sma_20":13487.0,"sma_60":12820.67,"sma_120":12362.5},{"date":"2026-05-07","open":14002,"high":14739,"low":13789,"close":14477,"volume":154489,"rsi_14":72.44,"sma_20":13683.5,"sma_60":12845.17,"sma_120":12402.83},{"date":"2026-05-08","open":14477,"high":14564,"low":13818,"close":13954,"volume":85926,"rsi_14":62.73,"sma_20":13820.5,"sma_60":12852.33,"sma_120":12436.25},{"date":"2026-05-11","open":13964,"high":14051,"low":13625,"close":13789,"volume":93310,"rsi_14":58.99,"sma_20":13921.0,"sma_60":12862.5,"sma_120":12468.42},{"date":"2026-05-12","open":14196,"high":14196,"low":13082,"close":13285,"volume":111771,"rsi_14":53.48,"sma_20":13949.5,"sma_60":12871.0,"sma_120":12495.58},{"date":"2026-05-13","open":13547,"high":13547,"low":12811,"close":12878,"volume":95145,"rsi_14":50.96,"sma_20":13970.5,"sma_60":12870.83,"sma_120":12519.92},{"date":"2026-05-14","open":13111,"high":13411,"low":12917,"close":13179,"volume":86888,"rsi_14":52.85,"sma_20":14007.5,"sma_60":12877.0,"sma_120":12548.5},{"date":"2026-05-15","open":13363,"high":13547,"low":12801,"close":13082,"volume":117670,"rsi_14":45.09,"sma_20":14043.0,"sma_60":12880.33,"sma_120":12571.58},{"date":"2026-05-18","open":12626,"high":12859,"low":11444,"close":12132,"volume":258295,"rsi_14":37.26,"sma_20":14012.5,"sma_60":12867.33,"sma_120":12588.33},{"date":"2026-05-19","open":12210,"high":12210,"low":11570,"close":11686,"volume":81920,"rsi_14":19.29,"sma_20":13948.5,"sma_60":12845.5,"sma_120":12600.42},{"date":"2026-05-20","open":11696,"high":11725,"low":11241,"close":11347,"volume":96363,"rsi_14":20.88,"sma_20":13867.5,"sma_60":12803.0,"sma_120":12604.42},{"date":"2026-05-21","open":11909,"high":11948,"low":11066,"close":11560,"volume":85481,"rsi_14":20.56,"sma_20":13805.0,"sma_60":12756.83,"sma_120":12612.08},{"date":"2026-05-22","open":11599,"high":11997,"low":11599,"close":11822,"volume":63838,"rsi_14":24.95,"sma_20":13752.0,"sma_60":12719.33,"sma_120":12623.17},{"date":"2026-05-26","open":11919,"high":12210,"low":11541,"close":11551,"volume":156599,"rsi_14":23.8,"sma_20":13647.0,"sma_60":12680.5,"sma_120":12634.33},{"date":"2026-05-27","open":11716,"high":11716,"low":11192,"close":11338,"volume":260948,"rsi_14":24.2,"sma_20":13527.0,"sma_60":12640.5,"sma_120":12641.25},{"date":"2026-05-28","open":11522,"high":11657,"low":10698,"close":10979,"volume":121592,"rsi_14":15.36,"sma_20":13325.0,"sma_60":12604.33,"sma_120":12640.33},{"date":"2026-05-29","open":11134,"high":11134,"low":10659,"close":10776,"volume":82605,"rsi_14":16.39,"sma_20":13150.5,"sma_60":12578.0,"sma_120":12634.67},{"date":"2026-06-01","open":10805,"high":11221,"low":10495,"close":10562,"volume":147551,"rsi_14":16.23,"sma_20":12953.0,"sma_60":12573.83,"sma_120":12629.92},{"date":"2026-06-02","open":10582,"high":10776,"low":10107,"close":10495,"volume":127028,"rsi_14":17.86,"sma_20":12755.0,"sma_60":12558.0,"sma_120":12619.33},{"date":"2026-06-04","open":10475,"high":10611,"low":10262,"close":10281,"volume":151618,"rsi_14":18.69,"sma_20":12547.5,"sma_60":12537.33,"sma_120":12605.75},{"date":"2026-06-05","open":10281,"high":10717,"low":9991,"close":10078,"volume":128174,"rsi_14":11.72,"sma_20":12345.0,"sma_60":12526.67,"sma_120":12590.83},{"date":"2026-06-08","open":9923,"high":9923,"low":9429,"close":9516,"volume":155141,"rsi_14":10.52,"sma_20":12089.0,"sma_60":12496.33,"sma_120":12573.58},{"date":"2026-06-09","open":9690,"high":10562,"low":9448,"close":10465,"volume":225151,"rsi_14":31.55,"sma_20":11909.0,"sma_60":12473.5,"sma_120":12565.5},{"date":"2026-06-10","open":10340,"high":11793,"low":10223,"close":11202,"volume":507454,"rsi_14":44.96,"sma_20":11775.5,"sma_60":12460.17,"sma_120":12557.08},{"date":"2026-06-11","open":11095,"high":11628,"low":10863,"close":11338,"volume":189187,"rsi_14":49.89,"sma_20":11675.0,"sma_60":12454.33,"sma_120":12548.0},{"date":"2026-06-12","open":11396,"high":11522,"low":10456,"close":11134,"volume":96226,"rsi_14":45.36,"sma_20":11585.0,"sma_60":12443.17,"sma_120":12532.75},{"date":"2026-06-15","open":11134,"high":11444,"low":11037,"close":11347,"volume":187768,"rsi_14":44.78,"sma_20":11490.5,"sma_60":12437.17,"sma_120":12516.17},{"date":"2026-06-16","open":11357,"high":11522,"low":11134,"close":11173,"volume":61003,"rsi_14":45.75,"sma_20":11392.0,"sma_60":12426.83,"sma_120":12497.33},{"date":"2026-06-17","open":11425,"high":11967,"low":11076,"close":11842,"volume":134829,"rsi_14":74.2,"sma_20":11260.0,"sma_60":12395.67,"sma_120":12356.0},{"date":"2026-06-18","open":11851,"high":12190,"low":11541,"close":11551,"volume":125792,"rsi_14":55.91,"sma_20":11370.0,"sma_60":12427.33,"sma_120":12466.83},{"date":"2026-06-19","open":11512,"high":11812,"low":10659,"close":11202,"volume":99425,"rsi_14":54.28,"sma_20":11362.5,"sma_60":12423.5,"sma_120":12449.42},{"date":"2026-06-22","open":11376,"high":11415,"low":10960,"close":11231,"volume":92094,"rsi_14":56.97,"sma_20":11345.5,"sma_60":12417.0,"sma_120":12423.5},{"date":"2026-06-23","open":11192,"high":11638,"low":10814,"close":10921,"volume":123243,"rsi_14":54.23,"sma_20":11299.0,"sma_60":12403.33,"sma_120":12396.17},{"date":"2026-06-24","open":10776,"high":11299,"low":10766,"close":10998,"volume":125217,"rsi_14":57.31,"sma_20":11270.5,"sma_60":12399.17,"sma_120":12374.25},{"date":"2026-06-25","open":11047,"high":11473,"low":10989,"close":11105,"volume":133031,"rsi_14":60.69,"sma_20":11258.5,"sma_60":12395.17,"sma_120":12355.75},{"date":"2026-06-26","open":11144,"high":11202,"low":10194,"close":10950,"volume":126500,"rsi_14":66.3,"sma_20":11257.0,"sma_60":12392.17,"sma_120":12337.83},{"date":"2026-06-29","open":10770,"high":11850,"low":10490,"close":11710,"volume":158985,"rsi_14":61.46,"sma_20":11286.5,"sma_60":12404.83,"sma_120":12326.42},{"date":"2026-06-30","open":11600,"high":11790,"low":11020,"close":11120,"volume":107780,"rsi_14":44.21,"sma_20":11297.5,"sma_60":12398.0,"sma_120":12312.25},{"date":"2026-07-01","open":11220,"high":11570,"low":11200,"close":11460,"volume":86803,"rsi_14":47.0,"sma_20":11329.0,"sma_60":12403.33,"sma_120":12305.58},{"date":"2026-07-02","open":11650,"high":12650,"low":11410,"close":12250,"volume":268583,"rsi_14":58.3,"sma_20":11411.0,"sma_60":12422.5,"sma_120":12305.92},{"date":"2026-07-03","open":12180,"high":12400,"low":11820,"close":12280,"volume":105937,"rsi_14":56.49,"sma_20":11505.0,"sma_60":12445.67,"sma_120":12308.75},{"date":"2026-07-06","open":12150,"high":12500,"low":11890,"close":12310,"volume":139098,"rsi_14":59.2,"sma_20":11629.5,"sma_60":12467.33,"sma_120":12312.92},{"date":"2026-07-07","open":12480,"high":12740,"low":12100,"close":12260,"volume":105322,"rsi_14":50.56,"sma_20":11702.5,"sma_60":12477.33,"sma_120":12318.67},{"date":"2026-07-08","open":12130,"high":12370,"low":11550,"close":11660,"volume":57756,"rsi_14":46.67,"sma_20":11707.5,"sma_60":12468.0,"sma_120":12317.92},{"date":"2026-07-09","open":11540,"high":11870,"low":11220,"close":11730,"volume":99698,"rsi_14":52.35,"sma_20":11709.0,"sma_60":12444.5,"sma_120":12321.08},{"date":"2026-07-10","open":11820,"high":11980,"low":11670,"close":11670,"volume":53160,"rsi_14":51.1,"sma_20":11718.0,"sma_60":12424.5,"sma_120":12324.33},{"date":"2026-07-13","open":11850,"high":12350,"low":11600,"close":11820,"volume":121278,"rsi_14":57.93,"sma_20":11723.5,"sma_60":12407.17,"sma_120":12327.25},{"date":"2026-07-14","open":11700,"high":12030,"low":11460,"close":11930,"volume":174022,"rsi_14":58.29,"sma_20":11743.5,"sma_60":12392.83,"sma_120":12332.42},{"date":"2026-07-15","open":12000,"high":12110,"low":11660,"close":12020,"volume":33701,"rsi_14":58.05,"sma_20":11733.5,"sma_60":12374.33,"sma_120":12338.08},{"date":"2026-07-16","open":11710,"high":12290,"low":11610,"close":11760,"volume":155010,"rsi_14":56.42,"sma_20":11725.5,"sma_60":12348.0,"sma_120":12343.0},{"date":"2026-07-20","open":11690,"high":11870,"low":11150,"close":11250,"volume":102974,"rsi_14":43.75,"sma_20":11710.0,"sma_60":12313.33,"sma_120":12342.83},{"date":"2026-07-21","open":11200,"high":11420,"low":11030,"close":11350,"volume":82446,"rsi_14":53.61,"sma_20":11698.0,"sma_60":12282.83,"sma_120":12345.75},{"date":"2026-07-22","open":11430,"high":11680,"low":11210,"close":11400,"volume":43716,"rsi_14":48.97,"sma_20":11704.5,"sma_60":12251.83,"sma_120":12346.17},{"date":"2026-07-23","open":11610,"high":12080,"low":11500,"close":12020,"volume":55312,"rsi_14":45.79,"sma_20":11738.0,"sma_60":12218.5,"sma_120":12351.17},{"date":"2026-07-24","open":12020,"high":12360,"low":11780,"close":12110,"volume":85975,"rsi_14":46.95,"sma_20":11770.5,"sma_60":12185.33,"sma_120":12357.17},{"date":"2026-07-27","open":12020,"high":12640,"low":11820,"close":12460,"volume":62722,"rsi_14":52.41,"sma_20":11828.5,"sma_60":12136.83,"sma_120":12367.0},{"date":"2026-07-28","open":12460,"high":12640,"low":11750,"close":11990,"volume":79366,"rsi_14":46.18,"sma_20":11842.5,"sma_60":12093.17,"sma_120":12373.25},{"date":"2026-07-29","open":12200,"high":12870,"low":11290,"close":11900,"volume":178616,"rsi_14":53.97,"sma_20":11881.5,"sma_60":12044.0,"sma_120":12373.17},{"date":"2026-07-30","open":11390,"high":12200,"low":11390,"close":11720,"volume":33540,"rsi_14":49.84,"sma_20":11894.5,"sma_60":11992.83,"sma_120":12370.75},{"date":"2026-07-31","open":11800,"high":12390,"low":11760,"close":12150,"volume":216415,"rsi_14":56.86,"sma_20":11889.5,"sma_60":11949.33,"sma_120":12370.42},{"date":"2026-08-03","open":12110,"high":14190,"low":11800,"close":13230,"volume":373836,"rsi_14":65.91,"sma_20":11937.0,"sma_60":11929.0,"sma_120":12374.83},{"date":"2026-08-04","open":13090,"high":13400,"low":12590,"close":13300,"volume":107405,"rsi_14":65.6,"sma_20":11986.5,"sma_60":11901.67,"sma_120":12373.42},{"date":"2026-08-05","open":13320,"high":13530,"low":13170,"close":13390,"volume":56386,"rsi_14":65.6,"sma_20":12043.0,"sma_60":11884.83,"sma_120":12368.58},{"date":"2026-08-06","open":13220,"high":13560,"low":12960,"close":13330,"volume":47113,"rsi_14":68.74,"sma_20":12126.5,"sma_60":11869.83,"sma_120":12366.17},{"date":"2026-08-07","open":13290,"high":13570,"low":13030,"close":13570,"volume":62869,"rsi_14":79.59,"sma_20":12218.5,"sma_60":11867.5,"sma_120":12369.25},{"date":"2026-08-10","open":13510,"high":13700,"low":12960,"close":13300,"volume":94329,"rsi_14":73.84,"sma_20":12300.0,"sma_60":11867.67,"sma_120":12369.25},{"date":"2026-08-11","open":13300,"high":13820,"low":13280,"close":13550,"volume":114952,"rsi_14":75.06,"sma_20":12386.5,"sma_60":11866.83,"sma_120":12371.92},{"date":"2026-08-12","open":13500,"high":13700,"low":13310,"close":13570,"volume":135879,"rsi_14":71.0,"sma_20":12468.5,"sma_60":11868.0,"sma_120":12374.17},{"date":"2026-08-13","open":13520,"high":13540,"low":13060,"close":13110,"volume":115692,"rsi_14":62.32,"sma_20":12523.0,"sma_60":11877.83,"sma_120":12372.58},{"date":"2026-08-14","open":13150,"high":13290,"low":12730,"close":13110,"volume":65454,"rsi_14":58.76,"sma_20":12590.5,"sma_60":11895.33,"sma_120":12370.42},{"date":"2026-08-18","open":13120,"high":13140,"low":12640,"close":12800,"volume":49976,"rsi_14":61.41,"sma_20":12668.0,"sma_60":11913.5,"sma_120":12358.25},{"date":"2026-08-19","open":12800,"high":12960,"low":12520,"close":12670,"volume":55510,"rsi_14":60.72,"sma_20":12734.0,"sma_60":11925.83,"sma_120":12341.33},{"date":"2026-08-20","open":12720,"high":12810,"low":12220,"close":12450,"volume":56630,"rsi_14":60.06,"sma_20":12786.5,"sma_60":11930.0,"sma_120":12324.67},{"date":"2026-08-21","open":12500,"high":12720,"low":12150,"close":12720,"volume":44868,"rsi_14":58.21,"sma_20":12821.5,"sma_60":11943.33,"sma_120":12311.92},{"date":"2026-08-24","open":12800,"high":12970,"low":12320,"close":12870,"volume":33681,"rsi_14":42.91,"sma_20":12859.5,"sma_60":11962.83,"sma_120":12301.67},{"date":"2026-08-25","open":12790,"high":13400,"low":12780,"close":13400,"volume":76343,"rsi_14":51.67,"sma_20":12906.5,"sma_60":11997.33,"sma_120":12300.83},{"date":"2026-08-26","open":13280,"high":13360,"low":13080,"close":13320,"volume":30505,"rsi_14":48.83,"sma_20":12973.0,"sma_60":12034.0,"sma_120":12306.0},{"date":"2026-08-27","open":13310,"high":13470,"low":13140,"close":13370,"volume":84996,"rsi_14":50.67,"sma_20":13046.5,"sma_60":12075.17,"sma_120":12324.5},{"date":"2026-08-28","open":13330,"high":13700,"low":13150,"close":13690,"volume":37663,"rsi_14":51.96,"sma_20":13145.0,"sma_60":12122.83,"sma_120":12340.42},{"date":"2026-08-31","open":13550,"high":14190,"low":13540,"close":14090,"volume":89662,"rsi_14":62.38,"sma_20":13242.0,"sma_60":12180.83,"sma_120":12359.08},{"date":"2026-09-01","open":13990,"high":14020,"low":13550,"close":13640,"volume":40367,"rsi_14":51.33,"sma_20":13262.5,"sma_60":12234.83,"sma_120":12380.75},{"date":"2026-09-02","open":13440,"high":13710,"low":13120,"close":13150,"volume":59289,"rsi_14":44.56,"sma_20":13255.0,"sma_60":12290.33,"sma_120":12393.33},{"date":"2026-09-03","open":13160,"high":13520,"low":12920,"close":13090,"volume":90535,"rsi_14":49.71,"sma_20":13240.0,"sma_60":12328.5,"sma_120":12401.0},{"date":"2026-09-04","open":13240,"high":13260,"low":12890,"close":13100,"volume":46428,"rsi_14":49.86,"sma_20":13228.5,"sma_60":12354.17,"sma_120":12407.17},{"date":"2026-09-07","open":13100,"high":13140,"low":12560,"close":12690,"volume":79775,"rsi_14":48.46,"sma_20":13184.5,"sma_60":12370.67,"sma_120":12412.5},{"date":"2026-09-08","open":12740,"high":12740,"low":12410,"close":12540,"volume":100061,"rsi_14":48.19,"sma_20":13146.5,"sma_60":12388.17,"sma_120":12415.67},{"date":"2026-09-09","open":12510,"high":12780,"low":12410,"close":12690,"volume":33886,"rsi_14":53.41,"sma_20":13103.5,"sma_60":12404.5,"sma_120":12420.83},{"date":"2026-09-10","open":12680,"high":12770,"low":12350,"close":12610,"volume":62736,"rsi_14":48.35,"sma_20":13055.5,"sma_60":12422.5,"sma_120":12424.67},{"date":"2026-09-11","open":12510,"high":12960,"low":12500,"close":12920,"volume":38158,"rsi_14":50.72,"sma_20":13046.0,"sma_60":12434.17,"sma_120":12433.5},{"date":"2026-09-14","open":12930,"high":13280,"low":12800,"close":12920,"volume":46509,"rsi_14":41.89,"sma_20":13036.5,"sma_60":12450.83,"sma_120":12439.08},{"date":"2026-09-15","open":12840,"high":13210,"low":12820,"close":13100,"volume":42422,"rsi_14":46.41,"sma_20":13051.5,"sma_60":12476.5,"sma_120":12450.0},{"date":"2026-09-16","open":13080,"high":13170,"low":12670,"close":12820,"volume":43464,"rsi_14":41.64,"sma_20":13059.0,"sma_60":12497.0,"sma_120":12457.0},{"date":"2026-09-17","open":12810,"high":13170,"low":12780,"close":12920,"volume":53620,"rsi_14":37.46,"sma_20":13082.5,"sma_60":12524.5,"sma_120":12463.92},{"date":"2026-09-18","open":13000,"high":13050,"low":12600,"close":12710,"volume":36690,"rsi_14":26.04,"sma_20":13082.0,"sma_60":12547.17,"sma_120":12473.17},{"date":"2026-09-21","open":12700,"high":12810,"low":12590,"close":12760,"volume":22983,"rsi_14":31.71,"sma_20":13075.5,"sma_60":12568.5,"sma_120":12481.83},{"date":"2026-09-22","open":12670,"high":13150,"low":12670,"close":12940,"volume":29843,"rsi_14":45.16,"sma_20":13052.5,"sma_60":12595.83,"sma_120":12494.0},{"date":"2026-09-23","open":12990,"high":13000,"low":12600,"close":12680,"volume":32102,"rsi_14":41.35,"sma_20":13020.5,"sma_60":12612.0,"sma_120":12508.42},{"date":"2026-09-28","open":12700,"high":12840,"low":12600,"close":12790,"volume":9874,"rsi_14":43.72,"sma_20":12992.5,"sma_60":12640.17,"sma_120":12519.08},{"date":"2026-09-29","open":12850,"high":12850,"low":12470,"close":12640,"volume":32435,"rsi_14":48.87,"sma_20":12940.0,"sma_60":12659.83,"sma_120":12531.58},{"date":"2026-09-30","open":12700,"high":12790,"low":12480,"close":12530,"volume":21841,"rsi_14":49.77,"sma_20":12862.0,"sma_60":12664.5,"sma_120":12543.5},{"date":"2026-10-01","open":12530,"high":12650,"low":12500,"close":12580,"volume":31716,"rsi_14":47.34,"sma_20":12809.0,"sma_60":12669.5,"sma_120":12557.58},{"date":"2026-10-02","open":12560,"high":13080,"low":12510,"close":12850,"volume":49933,"rsi_14":55.31,"sma_20":12794.0,"sma_60":12678.5,"sma_120":12572.92},{"date":"2026-10-06","open":12930,"high":12990,"low":12210,"close":12390,"volume":55606,"rsi_14":39.0,"sma_20":12759.0,"sma_60":12680.67,"sma_120":12579.0},{"date":"2026-10-07","open":12290,"high":12340,"low":12000,"close":12050,"volume":34617,"rsi_14":34.18,"sma_20":12706.5,"sma_60":12687.17,"sma_120":12577.58},{"date":"2026-10-08","open":12110,"high":12290,"low":11870,"close":12040,"volume":15116,"rsi_14":29.46,"sma_20":12674.0,"sma_60":12692.33,"sma_120":12568.42},{"date":"2026-10-12","open":12200,"high":12300,"low":11790,"close":11850,"volume":36074,"rsi_14":30.52,"sma_20":12639.5,"sma_60":12695.33,"sma_120":12559.92},{"date":"2026-10-13","open":11880,"high":12260,"low":11600,"close":12030,"volume":38826,"rsi_14":32.68,"sma_20":12606.5,"sma_60":12698.83,"sma_120":12553.0},{"date":"2026-10-14","open":12070,"high":12280,"low":11820,"close":11850,"volume":40145,"rsi_14":33.07,"sma_20":12568.5,"sma_60":12697.5,"sma_120":12545.17},{"date":"2026-10-15","open":11780,"high":12130,"low":11540,"close":11840,"volume":81253,"rsi_14":31.6,"sma_20":12514.5,"sma_60":12694.5,"sma_120":12534.42},{"date":"2026-10-16","open":11830,"high":12490,"low":11830,"close":12340,"volume":45470,"rsi_14":39.36,"sma_20":12485.5,"sma_60":12704.17,"sma_120":12526.08},{"date":"2026-10-19","open":12230,"high":12350,"low":12020,"close":12320,"volume":28930,"rsi_14":43.02,"sma_20":12446.5,"sma_60":12722.0,"sma_120":12517.67},{"date":"2026-10-20","open":12230,"high":12300,"low":11830,"close":11900,"volume":35722,"rsi_14":34.6,"sma_20":12400.5,"sma_60":12731.17,"sma_120":12507.0},{"date":"2026-10-21","open":11990,"high":12060,"low":11640,"close":11860,"volume":34520,"rsi_14":35.97,"sma_20":12347.5,"sma_60":12738.83,"sma_120":12495.33},{"date":"2026-10-22","open":12000,"high":12000,"low":11600,"close":11730,"volume":20523,"rsi_14":35.71,"sma_20":12298.5,"sma_60":12734.0,"sma_120":12476.25},{"date":"2026-10-23","open":11636,"high":11636,"low":11012,"close":11310,"volume":45372,"rsi_14":29.97,"sma_20":12226.0,"sma_60":12720.67,"sma_120":12453.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.99,"pbr":0.76,"ttm_eps":null,"close":7893.1831},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.14,"pbr":0.48,"ttm_eps":null,"close":6391.6182},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.86,"pbr":0.47,"ttm_eps":null,"close":6533.5469},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.18,"pbr":0.56,"ttm_eps":null,"close":7932.6035},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.44,"pbr":0.74,"ttm_eps":null,"close":10721.6846},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":89.82,"pbr":0.63,"ttm_eps":null,"close":9513.6074},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.2,"pbr":0.85,"ttm_eps":null,"close":12422.9209},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.68,"pbr":0.63,"ttm_eps":null,"close":10610.8408},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.62,"pbr":0.65,"ttm_eps":null,"close":11120.0}],"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":"제이에스코퍼레이션","phase":"above-fold","symbol_resolved":true}