{"status":"ok","report":{"price_analysis":{"current":9560.0,"change_1d":-1.4,"change_7d":-4.4,"change_30d":-7.6,"high_30d":10720.0,"low_30d":9480.0,"position_in_range":6.0,"support":9604.0,"resistance":10596.0},"summary":"노바렉스(194700)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1745.14억. 현재가 9,560원, 전일 대비 -1.4%, 30일 -7.6%. PER 4.0배 / ROE 2.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4087.00, 기관 순매도 6035.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.0배입니다. ROE 2.9%입니다. 시가총액 1745.14억. 매출 4370.83억, 영업이익 487.24억.","grade":"C","comment":"PER 4.01배, ROE 2.86%","per":4.01,"pbr":0.65,"roe":2.86,"eps":2382.7,"revenue":437083332957.0,"operating_income":48724082027.0,"net_income":43495795977.0,"market_cap":174513794360,"profit_margin":9.95,"roa":2.04,"operating_margin":11.15,"gross_margin":16.58,"debt_ratio":0.4010898769275543,"total_assets":375928603328.0,"total_equity":268311554825.0,"total_debt":107617048503.0,"dividend_yield":2.74,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(-328.49)가 시그널선(-333.99)을 상회합니다(골든크로스). 현재가가 SMA20(10090)과 SMA60(11518) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9493~10688 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.65217391304347,"macd":-328.4925885053872,"macd_signal":-333.99007984346224,"sma_20":10090.5,"sma_60":11517.5,"bb_upper":10688.07761002233,"bb_lower":9492.92238997767,"atr_14":316.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4087.00, 기관 순매수 -6035.00. 30일 누적: 외국인 -2.02만, 기관 -8.55만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-4087.0,"institutional_flow":-6035.0,"data":[{"date":"2026-10-23","foreign_net":-2935.0,"institution_net":-4084.0,"retail_net":7019.0},{"date":"2026-10-22","foreign_net":757.0,"institution_net":954.0,"retail_net":-1711.0},{"date":"2026-10-21","foreign_net":-1656.0,"institution_net":33.0,"retail_net":1623.0},{"date":"2026-10-20","foreign_net":-8431.0,"institution_net":-2930.0,"retail_net":11361.0},{"date":"2026-10-19","foreign_net":8178.0,"institution_net":-8.0,"retail_net":-8170.0},{"date":"2026-10-16","foreign_net":10926.0,"institution_net":-108.0,"retail_net":-10818.0},{"date":"2026-10-15","foreign_net":14609.0,"institution_net":-324.0,"retail_net":-14285.0},{"date":"2026-10-14","foreign_net":-11049.0,"institution_net":2019.0,"retail_net":9030.0},{"date":"2026-10-13","foreign_net":7081.0,"institution_net":-1117.0,"retail_net":-5964.0},{"date":"2026-10-12","foreign_net":-7018.0,"institution_net":425.0,"retail_net":6593.0},{"date":"2026-10-08","foreign_net":5924.0,"institution_net":-6242.0,"retail_net":318.0},{"date":"2026-10-07","foreign_net":10017.0,"institution_net":-16190.0,"retail_net":6173.0},{"date":"2026-10-06","foreign_net":2846.0,"institution_net":-8508.0,"retail_net":5662.0},{"date":"2026-10-02","foreign_net":679.0,"institution_net":-9504.0,"retail_net":8825.0},{"date":"2026-10-01","foreign_net":17596.0,"institution_net":-23759.0,"retail_net":6163.0},{"date":"2026-09-30","foreign_net":-18620.0,"institution_net":3030.0,"retail_net":15590.0},{"date":"2026-09-29","foreign_net":-11846.0,"institution_net":-70.0,"retail_net":11916.0},{"date":"2026-09-28","foreign_net":6691.0,"institution_net":30.0,"retail_net":-6721.0},{"date":"2026-09-23","foreign_net":1308.0,"institution_net":-580.0,"retail_net":-728.0},{"date":"2026-09-22","foreign_net":2390.0,"institution_net":-1990.0,"retail_net":-400.0},{"date":"2026-09-21","foreign_net":-2063.0,"institution_net":-12492.0,"retail_net":14555.0},{"date":"2026-09-18","foreign_net":-10002.0,"institution_net":14953.0,"retail_net":-4951.0},{"date":"2026-09-17","foreign_net":-2548.0,"institution_net":4517.0,"retail_net":-1969.0},{"date":"2026-09-16","foreign_net":-233.0,"institution_net":506.0,"retail_net":-273.0},{"date":"2026-09-15","foreign_net":-3688.0,"institution_net":-5522.0,"retail_net":9210.0},{"date":"2026-09-14","foreign_net":15682.0,"institution_net":-15921.0,"retail_net":239.0},{"date":"2026-09-11","foreign_net":-3866.0,"institution_net":1626.0,"retail_net":2240.0},{"date":"2026-09-10","foreign_net":-8824.0,"institution_net":-219.0,"retail_net":9043.0},{"date":"2026-09-09","foreign_net":-19406.0,"institution_net":-459.0,"retail_net":19865.0},{"date":"2026-09-08","foreign_net":-12746.0,"institution_net":-3542.0,"retail_net":16288.0}],"periods":{"d1":{"foreign_net":-2935.0,"institution_net":-4084.0,"retail_net":7019.0},"d3":{"foreign_net":-3834.0,"institution_net":-3097.0,"retail_net":6931.0},"d7":{"foreign_net":21448.0,"institution_net":-6467.0,"retail_net":-14981.0},"d14":{"foreign_net":29928.0,"institution_net":-45584.0,"retail_net":15656.0},"d30":{"foreign_net":-20247.0,"institution_net":-85476.0,"retail_net":105723.0}}},"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 4.01x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":31,"summary":"매출 -15.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-15.7,"unit":"%","percentile":33,"direction":"higher_better"},{"name":"영업이익 성장률","value":-22.5,"unit":"%","percentile":29,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.7,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.6,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 2.5x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.49,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.22,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":60.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.01x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -15.7%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.96,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.4,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.58,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.01,"current_pbr":0.65,"per_5y_high":12.55,"per_5y_low":4.58,"per_5y_avg":6.79,"per_percentile":0.0,"pbr_5y_high":2.36,"pbr_5y_low":0.95,"pbr_5y_avg":1.53,"pbr_percentile":0.0,"per_5y_median":5.67,"pbr_5y_median":1.37,"history":[{"quarter":"2024-Q2","per":4.58,"pbr":1.37},{"quarter":"2024-Q3","per":4.66,"pbr":1.26},{"quarter":"2024-Q4","per":5.59,"pbr":0.95},{"quarter":"2025-Q1","per":5.78,"pbr":1.1},{"quarter":"2025-Q2","per":12.55,"pbr":2.36},{"quarter":"2025-Q3","per":9.98,"pbr":2.36},{"quarter":"2025-Q4","per":7.11,"pbr":1.57},{"quarter":"2026-Q1","per":5.67,"pbr":1.49},{"quarter":"2026-Q2","per":5.18,"pbr":1.31},{"quarter":"현재","per":4.01,"pbr":0.65}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9998.6133,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9297.9531,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7294.5205,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8607.5342,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19179.7266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":20132.877,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12340.0,"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 Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.58,"eps":2181.79,"close":9998.61,"source":"reported"},{"date":"2024-07","per":4.05,"eps":2181.79,"close":8834.0,"source":"reported"},{"date":"2024-08","per":4.67,"eps":2181.79,"close":10187.98,"source":"reported"},{"date":"2024-09","per":4.66,"eps":1995.7,"close":9297.95,"source":"reported"},{"date":"2024-10","per":4.67,"eps":1995.7,"close":9326.36,"source":"reported"},{"date":"2024-11","per":3.48,"eps":1995.7,"close":6949.79,"source":"reported"},{"date":"2024-12","per":5.59,"eps":1305.87,"close":7294.52,"source":"reported"},{"date":"2025-01","per":5.3,"eps":1305.87,"close":6924.93,"source":"reported"},{"date":"2025-02","per":6.27,"eps":1305.87,"close":8189.31,"source":"reported"},{"date":"2025-03","per":5.78,"eps":1489.6,"close":8607.53,"source":"reported"},{"date":"2025-04","per":6.66,"eps":1489.6,"close":9920.55,"source":"reported"},{"date":"2025-05","per":10.06,"eps":1489.6,"close":14978.08,"source":"reported"},{"date":"2025-06","per":12.55,"eps":1528.34,"close":19179.73,"source":"reported"},{"date":"2025-07","per":12.05,"eps":1528.34,"close":18421.1,"source":"reported"},{"date":"2025-08","per":12.82,"eps":1528.34,"close":19597.95,"source":"reported"},{"date":"2025-09","per":9.98,"eps":2016.8,"close":20132.88,"source":"reported"},{"date":"2025-10","per":8.23,"eps":2016.8,"close":16592.6,"source":"reported"},{"date":"2025-11","per":7.42,"eps":2016.8,"close":14958.63,"source":"reported"},{"date":"2025-12","per":7.11,"eps":1970.01,"close":14000.0,"source":"reported"},{"date":"2026-01","per":7.14,"eps":1970.01,"close":14060.0,"source":"reported"},{"date":"2026-02","per":7.02,"eps":1970.01,"close":13830.0,"source":"reported"},{"date":"2026-03","per":5.67,"eps":2391.2,"close":13570.0,"source":"reported"},{"date":"2026-04","per":6.23,"eps":2391.2,"close":14900.0,"source":"reported"},{"date":"2026-05","per":6.34,"eps":2391.2,"close":15170.0,"source":"reported"},{"date":"2026-06","per":5.18,"eps":2382.7,"close":12340.0,"source":"reported"},{"date":"2026-07","per":5.88,"eps":2382.7,"close":14000.0,"source":"reported"},{"date":"2026-08","per":4.77,"eps":2382.7,"close":11370.0,"source":"reported"},{"date":"2026-09","per":4.24,"eps":2382.7,"close":10100.0,"source":"reported"},{"date":"2026-10","per":4.03,"eps":2382.7,"close":9600.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.64,"std":2.53,"upper_1sd":9.16,"lower_1sd":4.11,"current":4.03,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.74,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.22,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.74,"summary":"배당수익률 2.74%","metrics":[{"name":"배당수익률","value":2.74,"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":"4.0배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:20.770348+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.028589474277405453,"dividend_yield":null,"eps":420.21,"revenue":101784947806.0,"operating_income":10966592944.0,"net_income":7670886295.0,"market_cap":null,"profit_margin":0.0753636609375735,"operating_margin":0.10774277710395941,"roa":0.02040516796830994,"gross_margin":0.1658133275871771,"total_equity":268311554825.0,"total_assets":375928603328.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.74,"pbr":1.03,"roe":0.05722037741122272,"dividend_yield":2.74,"eps":816.99,"revenue":120808206556.0,"operating_income":14144971406.0,"net_income":14913957422.0,"market_cap":274200000000.0,"profit_margin":0.12345152574619767,"operating_margin":0.1170861798982437,"roa":0.039963214189981035,"gross_margin":0.17397597654309474,"total_equity":260640668530.0,"total_assets":373192139929.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03348800271468221,"dividend_yield":null,"eps":467.13,"revenue":100652527052.0,"operating_income":10702060792.0,"net_income":8527374864.0,"market_cap":null,"profit_margin":0.08472092170715706,"operating_margin":0.10632679680730725,"roa":0.023716497603086466,"gross_margin":0.1803761006578647,"total_equity":254639696988.0,"total_assets":359554560151.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05071960581537572,"dividend_yield":null,"eps":678.37,"revenue":113837651543.0,"operating_income":12910456885.0,"net_income":12383577396.0,"market_cap":null,"profit_margin":0.10878279047527908,"operating_margin":0.11341113164235755,"roa":0.036255732524421665,"gross_margin":0.1736622114216097,"total_equity":244157603296.0,"total_assets":341561914041.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.033765992283262145,"dividend_yield":null,"eps":428.71,"revenue":99063137876.0,"operating_income":11018967455.0,"net_income":7826079970.0,"market_cap":null,"profit_margin":0.07900092948596192,"operating_margin":0.11123176280558303,"roa":0.024653375541350532,"gross_margin":0.16834929857436287,"total_equity":231774025900.0,"total_assets":317444560761.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.032263395250155306,"dividend_yield":null,"eps":395.8,"revenue":90706472156.0,"operating_income":8418578655.0,"net_income":7225321095.0,"market_cap":null,"profit_margin":0.07965606999436217,"operating_margin":0.09281122344303556,"roa":0.023779270009281178,"gross_margin":0.14774200050413436,"total_equity":223947945930.0,"total_assets":303849575373.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04259227396446358,"dividend_yield":null,"eps":513.92,"revenue":82150578125.0,"operating_income":6740627452.0,"net_income":9381504938.0,"market_cap":null,"profit_margin":0.1141988912570419,"operating_margin":0.08205210000766504,"roa":0.032393536543360725,"gross_margin":0.14518196972213943,"total_equity":220263068035.0,"total_assets":289610395748.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016403850592614976,"dividend_yield":null,"eps":189.91,"revenue":77265985564.0,"operating_income":5541699888.0,"net_income":3466698608.0,"market_cap":null,"profit_margin":0.044867072913067386,"operating_margin":0.0717223736622083,"roa":0.012062963780182012,"gross_margin":0.1393865241138905,"total_equity":211334441778.0,"total_assets":287383653899.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03424657976723651,"dividend_yield":null,"eps":389.97,"revenue":81758138876.0,"operating_income":7344008565.0,"net_income":7118759341.0,"market_cap":null,"profit_margin":0.08707095634597063,"operating_margin":0.0898260242462029,"roa":0.02537351626454315,"gross_margin":0.15800816517598343,"total_equity":207867745900.0,"total_assets":280558644958.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.019284455246115113,"dividend_yield":null,"eps":212.07,"revenue":56550578171.0,"operating_income":3563025939.0,"net_income":3871334847.0,"market_cap":null,"profit_margin":0.0684579180657304,"operating_margin":0.06300600372689336,"roa":0.014876256455201535,"gross_margin":0.13179937116579618,"total_equity":200748986559.0,"total_assets":260235823351.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.10964171637121124,"dividend_yield":null,"eps":1203.75,"revenue":76393855282.0,"operating_income":5641262790.0,"net_income":21974183918.0,"market_cap":null,"profit_margin":0.28764334300035754,"operating_margin":0.07384445737390609,"roa":0.08300486689686508,"gross_margin":0.14038312074200157,"total_equity":200418094912.0,"total_assets":264733680560.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":376.0,"revenue":80472926529.0,"operating_income":7648553542.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.09504505268916365,"roa":null,"gross_margin":0.15198533977253115,"total_equity":195880062062.0,"total_assets":271706469665.0}],"current_price":9560.0,"change_pct":-1.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-11-14","close":8695.2217},{"date":"2018-11-15","close":8760.1123},{"date":"2018-11-16","close":8370.7744},{"date":"2018-11-19","close":8111.2158},{"date":"2018-11-20","close":8219.3652},{"date":"2018-11-21","close":8154.4756},{"date":"2018-11-22","close":7483.9482},{"date":"2018-11-23","close":7029.7202},{"date":"2018-11-26","close":7051.3496},{"date":"2018-11-27","close":7592.0972},{"date":"2018-11-28","close":7527.207},{"date":"2018-11-29","close":7462.3174},{"date":"2018-11-30","close":7397.4277},{"date":"2018-12-03","close":7397.4277},{"date":"2018-12-04","close":7440.689},{"date":"2018-12-05","close":7267.6489},{"date":"2018-12-06","close":7008.0903},{"date":"2018-12-07","close":6791.7905},{"date":"2018-12-10","close":6662.0117},{"date":"2018-12-11","close":6380.8228},{"date":"2018-12-12","close":6618.752},{"date":"2018-12-13","close":6532.2329},{"date":"2018-12-14","close":6315.9331},{"date":"2018-12-17","close":6186.1528},{"date":"2018-12-18","close":6186.1528},{"date":"2018-12-19","close":6748.5312},{"date":"2018-12-20","close":6878.311},{"date":"2018-12-21","close":7094.6099},{"date":"2018-12-24","close":7116.2397},{"date":"2018-12-26","close":6899.9399},{"date":"2018-12-27","close":6965.6543},{"date":"2018-12-28","close":6943.7505},{"date":"2019-01-02","close":6702.7993},{"date":"2019-01-03","close":6615.1812},{"date":"2019-01-04","close":6571.3721},{"date":"2019-01-07","close":6615.1812},{"date":"2019-01-08","close":6593.2769},{"date":"2019-01-09","close":6965.6543},{"date":"2019-01-10","close":7359.9365},{"date":"2019-01-11","close":7316.1274},{"date":"2019-01-14","close":7841.8384},{"date":"2019-01-15","close":8060.8838},{"date":"2019-01-16","close":7754.2192},{"date":"2019-01-17","close":7338.0327},{"date":"2019-01-18","close":7447.5552},{"date":"2019-01-21","close":7381.8408},{"date":"2019-01-22","close":7381.8408},{"date":"2019-01-23","close":7973.2642},{"date":"2019-01-24","close":8017.0737},{"date":"2019-01-25","close":8323.7373},{"date":"2019-01-28","close":8082.7876},{"date":"2019-01-29","close":7863.7422},{"date":"2019-01-30","close":8323.7373},{"date":"2019-01-31","close":8082.7876},{"date":"2019-02-01","close":7973.2642},{"date":"2019-02-07","close":7973.2642},{"date":"2019-02-08","close":7929.4565},{"date":"2019-02-11","close":8126.5962},{"date":"2019-02-12","close":8060.8838},{"date":"2019-02-13","close":7885.6465},{"date":"2019-02-14","close":7798.0273},{"date":"2019-02-15","close":7622.7905},{"date":"2019-02-18","close":7776.1226},{"date":"2019-02-19","close":7710.4097},{"date":"2019-02-20","close":7841.8384},{"date":"2019-02-21","close":7863.7422},{"date":"2019-02-22","close":7819.9316},{"date":"2019-02-25","close":7841.8384},{"date":"2019-02-26","close":8389.4521},{"date":"2019-02-27","close":8367.5469},{"date":"2019-02-28","close":8411.3555},{"date":"2019-03-04","close":8630.4023},{"date":"2019-03-05","close":8674.2109},{"date":"2019-03-06","close":8608.498},{"date":"2019-03-07","close":8652.3066},{"date":"2019-03-08","close":8696.1162},{"date":"2019-03-11","close":9922.7715},{"date":"2019-03-12","close":9944.6768},{"date":"2019-03-13","close":10185.627},{"date":"2019-03-14","close":10470.3867},{"date":"2019-03-15","close":10229.4355},{"date":"2019-03-18","close":11258.9512},{"date":"2019-03-19","close":11631.3291},{"date":"2019-03-20","close":11171.333},{"date":"2019-03-21","close":10755.1445},{"date":"2019-03-22","close":10733.2412},{"date":"2019-03-25","close":10426.5771},{"date":"2019-03-26","close":11324.665},{"date":"2019-03-27","close":11018.0},{"date":"2019-03-28","close":10645.623},{"date":"2019-03-29","close":10251.3408},{"date":"2019-04-01","close":10426.5771},{"date":"2019-04-02","close":10076.1045},{"date":"2019-04-03","close":10076.1045},{"date":"2019-04-04","close":10448.4814},{"date":"2019-04-05","close":10338.959},{"date":"2019-04-08","close":10426.5771},{"date":"2019-04-09","close":10207.5312},{"date":"2019-04-10","close":10667.5283},{"date":"2019-04-11","close":10404.6719},{"date":"2019-04-12","close":10338.959},{"date":"2019-04-15","close":10141.8174},{"date":"2019-04-16","close":9922.7715},{"date":"2019-04-17","close":10908.4775},{"date":"2019-04-18","close":10908.4775},{"date":"2019-04-19","close":11324.665},{"date":"2019-04-22","close":11390.3789},{"date":"2019-04-23","close":10908.4775},{"date":"2019-04-24","close":10645.623},{"date":"2019-04-25","close":11105.6182},{"date":"2019-04-26","close":10667.5283},{"date":"2019-04-29","close":10667.5283},{"date":"2019-04-30","close":10558.0049},{"date":"2019-05-02","close":10733.2412},{"date":"2019-05-03","close":10908.4775},{"date":"2019-05-07","close":10733.2412},{"date":"2019-05-08","close":10514.1943},{"date":"2019-05-09","close":9966.5811},{"date":"2019-05-10","close":9944.6768},{"date":"2019-05-13","close":9791.3438},{"date":"2019-05-14","close":9900.8682},{"date":"2019-05-15","close":10689.4316},{"date":"2019-05-16","close":10689.4316},{"date":"2019-05-17","close":10448.4814},{"date":"2019-05-20","close":10338.959},{"date":"2019-05-21","close":10273.2451},{"date":"2019-05-22","close":10273.2451},{"date":"2019-05-23","close":10207.5312},{"date":"2019-05-24","close":9900.8682},{"date":"2019-05-27","close":9484.6797},{"date":"2019-05-28","close":9747.5352},{"date":"2019-05-29","close":9375.1572},{"date":"2019-05-30","close":8958.9717},{"date":"2019-05-31","close":9462.7754},{"date":"2019-06-03","close":9440.8711},{"date":"2019-06-04","close":9375.1572},{"date":"2019-06-05","close":9331.3477},{"date":"2019-06-07","close":9243.7314},{"date":"2019-06-10","close":9506.5859},{"date":"2019-06-11","close":9878.9619},{"date":"2019-06-12","close":10382.7686},{"date":"2019-06-13","close":10755.1445},{"date":"2019-06-14","close":10558.0049},{"date":"2019-06-17","close":10163.7236},{"date":"2019-06-18","close":9900.8682},{"date":"2019-06-19","close":10317.0547},{"date":"2019-06-20","close":10119.9121},{"date":"2019-06-21","close":10273.2451},{"date":"2019-06-24","close":10076.1045},{"date":"2019-06-25","close":9857.0586},{"date":"2019-06-26","close":9572.2988},{"date":"2019-06-27","close":9397.0625},{"date":"2019-06-28","close":9747.5352},{"date":"2019-07-01","close":10098.0078},{"date":"2019-07-02","close":10098.0078},{"date":"2019-07-03","close":10295.1494},{"date":"2019-07-04","close":10470.3867},{"date":"2019-07-05","close":10492.292},{"date":"2019-07-08","close":10054.1992},{"date":"2019-07-09","close":10010.3916},{"date":"2019-07-10","close":10295.1494},{"date":"2019-07-11","close":10470.3867},{"date":"2019-07-12","close":10514.1943},{"date":"2019-07-15","close":10273.2451},{"date":"2019-07-16","close":10601.8135},{"date":"2019-07-17","close":10338.959},{"date":"2019-07-18","close":10207.5312},{"date":"2019-07-19","close":10163.7236},{"date":"2019-07-22","close":10317.0547},{"date":"2019-07-23","close":10273.2451},{"date":"2019-07-24","close":9944.6768},{"date":"2019-07-25","close":9550.3945},{"date":"2019-07-26","close":9462.7754},{"date":"2019-07-29","close":9090.3984},{"date":"2019-07-30","close":9638.0117},{"date":"2019-07-31","close":9703.7266},{"date":"2019-08-01","close":9528.4893},{"date":"2019-08-02","close":9375.1572},{"date":"2019-08-05","close":8958.9717},{"date":"2019-08-06","close":8586.5938},{"date":"2019-08-07","close":8498.9736},{"date":"2019-08-08","close":8958.9717},{"date":"2019-08-09","close":9068.4932},{"date":"2019-08-12","close":8958.9717},{"date":"2019-08-13","close":8718.0195},{"date":"2019-08-14","close":8564.6865},{"date":"2019-08-16","close":8148.5015},{"date":"2019-08-19","close":7951.3589},{"date":"2019-08-20","close":8608.498},{"date":"2019-08-21","close":8739.9238},{"date":"2019-08-22","close":8674.2109},{"date":"2019-08-23","close":8542.7832},{"date":"2019-08-26","close":8258.0244},{"date":"2019-08-27","close":8060.8838},{"date":"2019-08-28","close":8104.6919},{"date":"2019-08-29","close":7907.5508},{"date":"2019-08-30","close":8170.4058},{"date":"2019-09-02","close":8696.1162},{"date":"2019-09-03","close":8696.1162},{"date":"2019-09-04","close":8849.4492},{"date":"2019-09-05","close":8783.7344},{"date":"2019-09-06","close":8805.6387},{"date":"2019-09-09","close":8652.3066},{"date":"2019-09-10","close":8367.5469},{"date":"2019-09-11","close":8520.8789},{"date":"2019-09-16","close":8542.7832},{"date":"2019-09-17","close":8718.0195},{"date":"2019-09-18","close":9090.3984},{"date":"2019-09-19","close":8915.1611},{"date":"2019-09-20","close":9002.7793},{"date":"2019-09-23","close":8783.7344},{"date":"2019-09-24","close":8805.6387},{"date":"2019-09-25","close":8542.7832},{"date":"2019-09-26","close":8477.0703},{"date":"2019-09-27","close":8411.3555},{"date":"2019-09-30","close":8455.167},{"date":"2019-10-01","close":8630.4023},{"date":"2019-10-02","close":8477.0703},{"date":"2019-10-04","close":8279.9287},{"date":"2019-10-07","close":8455.167},{"date":"2019-10-08","close":8455.167},{"date":"2019-10-10","close":8367.5469},{"date":"2019-10-11","close":8367.5469},{"date":"2019-10-14","close":8389.4521},{"date":"2019-10-15","close":8477.0703},{"date":"2019-10-16","close":8652.3066},{"date":"2019-10-17","close":8542.7832},{"date":"2019-10-18","close":8586.5938},{"date":"2019-10-21","close":8805.6387},{"date":"2019-10-22","close":8827.543},{"date":"2019-10-23","close":9002.7793},{"date":"2019-10-24","close":9024.6836},{"date":"2019-10-25","close":8739.9238},{"date":"2019-10-28","close":8674.2109},{"date":"2019-10-29","close":8674.2109},{"date":"2019-10-30","close":8586.5938},{"date":"2019-10-31","close":8805.6387},{"date":"2019-11-01","close":9199.9199},{"date":"2019-11-04","close":9199.9199},{"date":"2019-11-05","close":9068.4932},{"date":"2019-11-06","close":9550.3945},{"date":"2019-11-07","close":9550.3945},{"date":"2019-11-08","close":9594.2031},{"date":"2019-11-11","close":9484.6797},{"date":"2019-11-12","close":9572.2988},{"date":"2019-11-13","close":9550.3945},{"date":"2019-11-14","close":9440.8711},{"date":"2019-11-15","close":9725.6309},{"date":"2019-11-18","close":9900.8682},{"date":"2019-11-19","close":9659.916},{"date":"2019-11-20","close":9265.6338},{"date":"2019-11-21","close":9090.3984},{"date":"2019-11-22","close":8980.876},{"date":"2019-11-25","close":9002.7793},{"date":"2019-11-26","close":9068.4932},{"date":"2019-11-27","close":8980.876},{"date":"2019-11-28","close":8893.2559},{"date":"2019-11-29","close":8783.7344},{"date":"2019-12-02","close":8849.4492},{"date":"2019-12-03","close":8761.8311},{"date":"2019-12-04","close":8805.6387},{"date":"2019-12-05","close":8630.4023},{"date":"2019-12-06","close":8805.6387},{"date":"2019-12-09","close":8652.3066},{"date":"2019-12-10","close":8761.8311},{"date":"2019-12-11","close":8805.6387},{"date":"2019-12-12","close":8761.8311},{"date":"2019-12-13","close":8849.4492},{"date":"2019-12-16","close":8871.3516},{"date":"2019-12-17","close":8849.4492},{"date":"2019-12-18","close":8893.2559},{"date":"2019-12-19","close":8783.7344},{"date":"2019-12-20","close":8718.0195},{"date":"2019-12-23","close":8761.8311},{"date":"2019-12-24","close":8630.4023},{"date":"2019-12-26","close":8718.0195},{"date":"2019-12-27","close":8850.7832},{"date":"2019-12-30","close":8895.0352},{"date":"2020-01-02","close":9072.0518},{"date":"2020-01-03","close":9072.0518},{"date":"2020-01-06","close":8718.0195},{"date":"2020-01-07","close":8762.2734},{"date":"2020-01-08","close":8541.0059},{"date":"2020-01-09","close":8607.3857},{"date":"2020-01-10","close":8850.7832},{"date":"2020-01-13","close":9182.6865},{"date":"2020-01-14","close":9049.9248},{"date":"2020-01-15","close":9359.7012},{"date":"2020-01-16","close":9182.6865},{"date":"2020-01-17","close":9160.5586},{"date":"2020-01-20","close":9337.5762},{"date":"2020-01-21","close":9359.7012},{"date":"2020-01-22","close":9780.1133},{"date":"2020-01-23","close":9802.2412},{"date":"2020-01-28","close":9669.4785},{"date":"2020-01-29","close":9603.0986},{"date":"2020-01-30","close":9603.0986},{"date":"2020-01-31","close":9802.2412},{"date":"2020-02-03","close":10112.0195},{"date":"2020-02-04","close":10532.4307},{"date":"2020-02-05","close":10266.9082},{"date":"2020-02-06","close":10355.415},{"date":"2020-02-07","close":10532.4307},{"date":"2020-02-10","close":10377.541},{"date":"2020-02-11","close":10775.8271},{"date":"2020-02-12","close":10709.4453},{"date":"2020-02-13","close":10554.5566},{"date":"2020-02-14","close":10355.415},{"date":"2020-02-17","close":10399.668},{"date":"2020-02-18","close":10377.541},{"date":"2020-02-19","close":10687.3174},{"date":"2020-02-20","close":10576.6846},{"date":"2020-02-21","close":10510.3027},{"date":"2020-02-24","close":10443.9229},{"date":"2020-02-25","close":10620.9375},{"date":"2020-02-26","close":10200.5254},{"date":"2020-02-27","close":9824.3672},{"date":"2020-02-28","close":9536.7178},{"date":"2020-03-02","close":10620.9375},{"date":"2020-03-03","close":10598.8115},{"date":"2020-03-04","close":10709.4453},{"date":"2020-03-05","close":11129.8574},{"date":"2020-03-06","close":11041.3506},{"date":"2020-03-09","close":11041.3506},{"date":"2020-03-10","close":10864.333},{"date":"2020-03-11","close":10665.1924},{"date":"2020-03-12","close":10377.541},{"date":"2020-03-13","close":9580.9707},{"date":"2020-03-16","close":9625.2246},{"date":"2020-03-17","close":10178.3994},{"date":"2020-03-18","close":9691.6064},{"date":"2020-03-19","close":9005.6699},{"date":"2020-03-20","close":9293.3193},{"date":"2020-03-23","close":8209.0996},{"date":"2020-03-24","close":8718.0195},{"date":"2020-03-25","close":8718.0195},{"date":"2020-03-26","close":8496.75},{"date":"2020-03-27","close":9138.4316},{"date":"2020-03-30","close":9846.4941},{"date":"2020-03-31","close":9780.1133},{"date":"2020-04-01","close":9580.9707},{"date":"2020-04-02","close":9824.3672},{"date":"2020-04-03","close":9868.6221},{"date":"2020-04-06","close":10576.6846},{"date":"2020-04-07","close":10443.9229},{"date":"2020-04-08","close":10112.0195},{"date":"2020-04-09","close":9957.1299},{"date":"2020-04-10","close":10377.541},{"date":"2020-04-13","close":10687.3174},{"date":"2020-04-14","close":11129.8574},{"date":"2020-04-16","close":11151.9844},{"date":"2020-04-17","close":10908.5889},{"date":"2020-04-20","close":11019.2236},{"date":"2020-04-21","close":10952.8428},{"date":"2020-04-22","close":11329.0},{"date":"2020-04-23","close":11329.0},{"date":"2020-04-24","close":11749.4131},{"date":"2020-04-27","close":11749.4131},{"date":"2020-04-28","close":11705.1592},{"date":"2020-04-29","close":11683.0332},{"date":"2020-05-04","close":12214.0781},{"date":"2020-05-06","close":12745.125},{"date":"2020-05-07","close":12811.5059},{"date":"2020-05-08","close":12789.3799},{"date":"2020-05-11","close":12877.8867},{"date":"2020-05-12","close":13099.1572},{"date":"2020-05-13","close":14139.123},{"date":"2020-05-14","close":14825.0596},{"date":"2020-05-15","close":14869.3145},{"date":"2020-05-18","close":14493.1562},{"date":"2020-05-19","close":14249.7578},{"date":"2020-05-20","close":14094.8711},{"date":"2020-05-21","close":14294.0127},{"date":"2020-05-22","close":14249.7578},{"date":"2020-05-25","close":14913.5674},{"date":"2020-05-26","close":14780.8057},{"date":"2020-05-27","close":14338.2676},{"date":"2020-05-28","close":13917.8545},{"date":"2020-05-29","close":14227.6318},{"date":"2020-06-01","close":14382.5205},{"date":"2020-06-02","close":14382.5205},{"date":"2020-06-03","close":14116.9961},{"date":"2020-06-04","close":13895.7266},{"date":"2020-06-05","close":13962.1074},{"date":"2020-06-08","close":13608.0771},{"date":"2020-06-09","close":13696.584},{"date":"2020-06-10","close":13519.5674},{"date":"2020-06-11","close":13563.8232},{"date":"2020-06-12","close":13829.3467},{"date":"2020-06-15","close":13453.1885},{"date":"2020-06-16","close":14116.9961},{"date":"2020-06-17","close":13762.9658},{"date":"2020-06-18","close":13408.9336},{"date":"2020-06-19","close":13143.4111},{"date":"2020-06-22","close":14338.2676},{"date":"2020-06-23","close":14294.0127},{"date":"2020-06-24","close":14426.7734},{"date":"2020-06-25","close":15555.248},{"date":"2020-06-26","close":15754.3906},{"date":"2020-06-29","close":15842.9023},{"date":"2020-06-30","close":15333.9795},{"date":"2020-07-01","close":14979.9482},{"date":"2020-07-02","close":15090.582},{"date":"2020-07-03","close":16108.4219},{"date":"2020-07-06","close":16196.9307},{"date":"2020-07-07","close":16595.2168},{"date":"2020-07-08","close":17303.2754},{"date":"2020-07-09","close":17170.5156},{"date":"2020-07-10","close":17701.5664},{"date":"2020-07-13","close":18099.8496},{"date":"2020-07-14","close":17458.166},{"date":"2020-07-15","close":17480.293},{"date":"2020-07-16","close":16993.5},{"date":"2020-07-17","close":16927.1211},{"date":"2020-07-20","close":16772.2324},{"date":"2020-07-21","close":17192.6426},{"date":"2020-07-22","close":17015.6289},{"date":"2020-07-23","close":17944.9629},{"date":"2020-07-24","close":17391.7871},{"date":"2020-07-27","close":18498.1348},{"date":"2020-07-28","close":18476.0078},{"date":"2020-07-29","close":17967.0859},{"date":"2020-07-30","close":17657.3066},{"date":"2020-07-31","close":17723.6914},{"date":"2020-08-03","close":18675.1523},{"date":"2020-08-04","close":18077.7227},{"date":"2020-08-05","close":18232.6074},{"date":"2020-08-06","close":18210.4863},{"date":"2020-08-07","close":19095.5605},{"date":"2020-08-10","close":19427.4668},{"date":"2020-08-11","close":19007.0547},{"date":"2020-08-12","close":18984.9258},{"date":"2020-08-13","close":18608.7695},{"date":"2020-08-14","close":18409.627},{"date":"2020-08-18","close":18099.8496},{"date":"2020-08-19","close":18210.4863},{"date":"2020-08-20","close":17767.9434},{"date":"2020-08-21","close":17967.0859},{"date":"2020-08-24","close":18498.1348},{"date":"2020-08-25","close":18719.4023},{"date":"2020-08-26","close":18453.8809},{"date":"2020-08-27","close":19095.5605},{"date":"2020-08-28","close":19184.0684},{"date":"2020-08-31","close":18984.9258},{"date":"2020-09-01","close":19803.625},{"date":"2020-09-02","close":19361.084},{"date":"2020-09-03","close":19361.084},{"date":"2020-09-04","close":18962.8008},{"date":"2020-09-07","close":19648.7344},{"date":"2020-09-08","close":19272.5801},{"date":"2020-09-09","close":18719.4023},{"date":"2020-09-10","close":18630.8945},{"date":"2020-09-11","close":18542.3867},{"date":"2020-09-14","close":18542.3867},{"date":"2020-09-15","close":19560.2266},{"date":"2020-09-16","close":19029.1816},{"date":"2020-09-17","close":18608.7695},{"date":"2020-09-18","close":18807.9121},{"date":"2020-09-21","close":18276.8633},{"date":"2020-09-22","close":17790.0703},{"date":"2020-09-23","close":17989.2148},{"date":"2020-09-24","close":17524.5469},{"date":"2020-09-25","close":17325.4062},{"date":"2020-09-28","close":17944.9629},{"date":"2020-09-29","close":17944.9629},{"date":"2020-10-05","close":17989.2148},{"date":"2020-10-06","close":17878.5801},{"date":"2020-10-07","close":17900.707},{"date":"2020-10-08","close":17657.3066},{"date":"2020-10-12","close":17568.8027},{"date":"2020-10-13","close":17303.2754},{"date":"2020-10-14","close":17325.4062},{"date":"2020-10-15","close":16838.6133},{"date":"2020-10-16","close":16904.9922},{"date":"2020-10-19","close":16904.9922},{"date":"2020-10-20","close":16949.248},{"date":"2020-10-21","close":16949.248},{"date":"2020-10-22","close":17059.8809},{"date":"2020-10-23","close":17126.2617},{"date":"2020-10-26","close":16573.0898},{"date":"2020-10-27","close":16373.9463},{"date":"2020-10-28","close":16683.7227},{"date":"2020-10-29","close":16617.3457},{"date":"2020-10-30","close":16152.6787},{"date":"2020-11-02","close":16086.2979},{"date":"2020-11-03","close":16683.7227},{"date":"2020-11-04","close":16462.4531},{"date":"2020-11-05","close":16550.9609},{"date":"2020-11-06","close":16351.8203},{"date":"2020-11-09","close":16971.375},{"date":"2020-11-10","close":16196.9307},{"date":"2020-11-11","close":16440.3281},{"date":"2020-11-12","close":16949.248},{"date":"2020-11-13","close":16683.7227},{"date":"2020-11-16","close":16816.4844},{"date":"2020-11-17","close":16617.3457},{"date":"2020-11-18","close":16949.248},{"date":"2020-11-19","close":16882.8672},{"date":"2020-11-20","close":17458.166},{"date":"2020-11-23","close":17082.0117},{"date":"2020-11-24","close":17236.9004},{"date":"2020-11-25","close":16838.6133},{"date":"2020-11-26","close":17104.1367},{"date":"2020-11-27","close":17480.293},{"date":"2020-11-30","close":17790.0703},{"date":"2020-12-01","close":17767.9434},{"date":"2020-12-02","close":17369.6602},{"date":"2020-12-03","close":17170.5156},{"date":"2020-12-04","close":17126.2617},{"date":"2020-12-07","close":17037.7539},{"date":"2020-12-08","close":17148.3906},{"date":"2020-12-09","close":16794.3594},{"date":"2020-12-10","close":16174.8047},{"date":"2020-12-11","close":16152.6787},{"date":"2020-12-14","close":16351.8203},{"date":"2020-12-15","close":16418.1992},{"date":"2020-12-16","close":16484.584},{"date":"2020-12-17","close":16528.834},{"date":"2020-12-18","close":16794.3594},{"date":"2020-12-21","close":16772.2324},{"date":"2020-12-22","close":16373.9463},{"date":"2020-12-23","close":16351.8203},{"date":"2020-12-24","close":16528.834},{"date":"2020-12-28","close":16949.248},{"date":"2020-12-29","close":17350.6777},{"date":"2020-12-30","close":17372.9785},{"date":"2021-01-04","close":17306.0723},{"date":"2021-01-05","close":17016.1543},{"date":"2021-01-06","close":16681.6289},{"date":"2021-01-07","close":16659.3242},{"date":"2021-01-08","close":16726.2305},{"date":"2021-01-11","close":16525.5176},{"date":"2021-01-12","close":16369.4033},{"date":"2021-01-13","close":16570.1191},{"date":"2021-01-14","close":16904.6445},{"date":"2021-01-15","close":17083.0586},{"date":"2021-01-18","close":17105.3594},{"date":"2021-01-19","close":17194.5645},{"date":"2021-01-20","close":16971.5469},{"date":"2021-01-21","close":17016.1543},{"date":"2021-01-22","close":17038.4531},{"date":"2021-01-25","close":17149.9629},{"date":"2021-01-26","close":17194.5645},{"date":"2021-01-27","close":16592.4199},{"date":"2021-01-28","close":16525.5176},{"date":"2021-01-29","close":16190.9902},{"date":"2021-02-01","close":16570.1191},{"date":"2021-02-02","close":16547.8184},{"date":"2021-02-03","close":16837.7383},{"date":"2021-02-04","close":16726.2305},{"date":"2021-02-05","close":16681.6289},{"date":"2021-02-08","close":16659.3242},{"date":"2021-02-09","close":17216.8652},{"date":"2021-02-10","close":17395.2812},{"date":"2021-02-15","close":18376.5508},{"date":"2021-02-16","close":18153.5352},{"date":"2021-02-17","close":18019.7266},{"date":"2021-02-18","close":18331.9512},{"date":"2021-02-19","close":18331.9512},{"date":"2021-02-22","close":18621.8691},{"date":"2021-02-23","close":18175.8379},{"date":"2021-02-24","close":17506.7891},{"date":"2021-02-25","close":17685.2012},{"date":"2021-02-26","close":17306.0723},{"date":"2021-03-02","close":17573.6934},{"date":"2021-03-03","close":17952.8203},{"date":"2021-03-04","close":17863.6152},{"date":"2021-03-05","close":18019.7266},{"date":"2021-03-08","close":17952.8203},{"date":"2021-03-09","close":17997.4238},{"date":"2021-03-10","close":17729.8047},{"date":"2021-03-11","close":17908.2168},{"date":"2021-03-12","close":17796.707},{"date":"2021-03-15","close":17573.6934},{"date":"2021-03-16","close":17930.5195},{"date":"2021-03-17","close":18443.457},{"date":"2021-03-18","close":18064.3262},{"date":"2021-03-19","close":18978.6992},{"date":"2021-03-22","close":19090.2031},{"date":"2021-03-23","close":18666.4746},{"date":"2021-03-24","close":18733.377},{"date":"2021-03-25","close":18733.377},{"date":"2021-03-26","close":19134.8086},{"date":"2021-03-29","close":18331.9512},{"date":"2021-03-30","close":18398.8535},{"date":"2021-03-31","close":18064.3262},{"date":"2021-04-01","close":18042.0273},{"date":"2021-04-02","close":18421.1562},{"date":"2021-04-05","close":18934.0918},{"date":"2021-04-06","close":18465.7578},{"date":"2021-04-07","close":18577.2676},{"date":"2021-04-08","close":18331.9512},{"date":"2021-04-09","close":18331.9512},{"date":"2021-04-12","close":18153.5352},{"date":"2021-04-13","close":18733.377},{"date":"2021-04-14","close":18711.0781},{"date":"2021-04-15","close":18554.9648},{"date":"2021-04-16","close":19023.2988},{"date":"2021-04-19","close":18956.3965},{"date":"2021-04-20","close":19491.6348},{"date":"2021-04-21","close":21409.5742},{"date":"2021-04-22","close":20339.0938},{"date":"2021-04-23","close":20406.0},{"date":"2021-04-26","close":19692.3496},{"date":"2021-04-27","close":20539.8125},{"date":"2021-04-28","close":20026.873},{"date":"2021-04-29","close":19313.2207},{"date":"2021-04-30","close":18822.5879},{"date":"2021-05-03","close":19357.8242},{"date":"2021-05-04","close":19491.6348},{"date":"2021-05-06","close":19692.3496},{"date":"2021-05-07","close":19848.459},{"date":"2021-05-10","close":20272.1914},{"date":"2021-05-11","close":20294.4941},{"date":"2021-05-12","close":20316.7949},{"date":"2021-05-13","close":20472.9062},{"date":"2021-05-14","close":20517.5098},{"date":"2021-05-17","close":21030.4473},{"date":"2021-05-18","close":21208.8613},{"date":"2021-05-20","close":21387.2734},{"date":"2021-05-21","close":20829.7324},{"date":"2021-05-24","close":21141.957},{"date":"2021-05-25","close":21811.0039},{"date":"2021-05-26","close":21186.5586},{"date":"2021-05-27","close":21097.3535},{"date":"2021-05-28","close":20539.8125},{"date":"2021-05-31","close":20785.1289},{"date":"2021-06-01","close":20718.2246},{"date":"2021-06-02","close":20116.0801},{"date":"2021-06-03","close":19848.459},{"date":"2021-06-04","close":19692.3496},{"date":"2021-06-07","close":19580.8418},{"date":"2021-06-08","close":19625.4434},{"date":"2021-06-09","close":19157.1094},{"date":"2021-06-10","close":19513.9336},{"date":"2021-06-11","close":19893.0664},{"date":"2021-06-14","close":19937.6641},{"date":"2021-06-15","close":19625.4434},{"date":"2021-06-16","close":19402.4277},{"date":"2021-06-17","close":19536.2383},{"date":"2021-06-18","close":19803.8574},{"date":"2021-06-21","close":19335.5234},{"date":"2021-06-22","close":19290.9219},{"date":"2021-06-23","close":19179.4121},{"date":"2021-06-24","close":19090.2031},{"date":"2021-06-25","close":19134.8086},{"date":"2021-06-28","close":19603.1426},{"date":"2021-06-29","close":19603.1426},{"date":"2021-06-30","close":19736.9531},{"date":"2021-07-01","close":19736.9531},{"date":"2021-07-02","close":19670.0449},{"date":"2021-07-05","close":19736.9531},{"date":"2021-07-06","close":19982.2695},{"date":"2021-07-07","close":20517.5098},{"date":"2021-07-08","close":20517.5098},{"date":"2021-07-09","close":20673.6211},{"date":"2021-07-12","close":20941.2402},{"date":"2021-07-13","close":21008.1465},{"date":"2021-07-14","close":21833.3047},{"date":"2021-07-15","close":21721.7988},{"date":"2021-07-16","close":22257.0391},{"date":"2021-07-19","close":21855.6074},{"date":"2021-07-20","close":21275.7637},{"date":"2021-07-21","close":20941.2402},{"date":"2021-07-22","close":20807.4297},{"date":"2021-07-23","close":21811.0039},{"date":"2021-07-26","close":21298.0664},{"date":"2021-07-27","close":21699.4961},{"date":"2021-07-28","close":21744.0977},{"date":"2021-07-29","close":21699.4961},{"date":"2021-07-30","close":21632.5918},{"date":"2021-08-02","close":21587.9883},{"date":"2021-08-03","close":21587.9883},{"date":"2021-08-04","close":21632.5918},{"date":"2021-08-05","close":21610.291},{"date":"2021-08-06","close":21610.291},{"date":"2021-08-09","close":21989.418},{"date":"2021-08-10","close":21543.3828},{"date":"2021-08-11","close":21141.957},{"date":"2021-08-12","close":21231.1641},{"date":"2021-08-13","close":20695.9238},{"date":"2021-08-17","close":20227.5898},{"date":"2021-08-18","close":21231.1641},{"date":"2021-08-19","close":20562.1133},{"date":"2021-08-20","close":19937.6641},{"date":"2021-08-23","close":20361.4004},{"date":"2021-08-24","close":20361.4004},{"date":"2021-08-25","close":20116.0801},{"date":"2021-08-26","close":19848.459},{"date":"2021-08-27","close":19848.459},{"date":"2021-08-30","close":19647.748},{"date":"2021-08-31","close":19603.1426},{"date":"2021-09-01","close":19736.9531},{"date":"2021-09-02","close":19603.1426},{"date":"2021-09-03","close":19759.2559},{"date":"2021-09-06","close":20026.873},{"date":"2021-09-07","close":20160.6836},{"date":"2021-09-08","close":20160.6836},{"date":"2021-09-09","close":20294.4941},{"date":"2021-09-10","close":20517.5098},{"date":"2021-09-13","close":20294.4941},{"date":"2021-09-14","close":19959.9688},{"date":"2021-09-15","close":20071.4785},{"date":"2021-09-16","close":19937.6641},{"date":"2021-09-17","close":19937.6641},{"date":"2021-09-23","close":19313.2207},{"date":"2021-09-24","close":19469.3301},{"date":"2021-09-27","close":19157.1094},{"date":"2021-09-28","close":19134.8086},{"date":"2021-09-29","close":18911.791},{"date":"2021-09-30","close":19268.6172},{"date":"2021-10-01","close":18733.377},{"date":"2021-10-05","close":18175.8379},{"date":"2021-10-06","close":18086.6328},{"date":"2021-10-07","close":18421.1562},{"date":"2021-10-08","close":17908.2168},{"date":"2021-10-12","close":17774.4062},{"date":"2021-10-13","close":17841.3145},{"date":"2021-10-14","close":18242.7422},{"date":"2021-10-15","close":18086.6328},{"date":"2021-10-18","close":18064.3262},{"date":"2021-10-19","close":18443.457},{"date":"2021-10-20","close":18153.5352},{"date":"2021-10-21","close":17930.5195},{"date":"2021-10-22","close":18265.043},{"date":"2021-10-25","close":18398.8535},{"date":"2021-10-26","close":18934.0918},{"date":"2021-10-27","close":18621.8691},{"date":"2021-10-28","close":18510.3633},{"date":"2021-10-29","close":18510.3633},{"date":"2021-11-01","close":17885.916},{"date":"2021-11-02","close":17529.0879},{"date":"2021-11-03","close":16503.2129},{"date":"2021-11-04","close":16592.4199},{"date":"2021-11-05","close":16525.5176},{"date":"2021-11-08","close":16436.3105},{"date":"2021-11-09","close":16324.8008},{"date":"2021-11-10","close":15878.7676},{"date":"2021-11-11","close":15700.3545},{"date":"2021-11-12","close":16101.7852},{"date":"2021-11-15","close":16257.8955},{"date":"2021-11-16","close":15722.6562},{"date":"2021-11-17","close":15477.3408},{"date":"2021-11-18","close":15098.21},{"date":"2021-11-19","close":15165.1172},{"date":"2021-11-22","close":14719.083},{"date":"2021-11-23","close":14830.5908},{"date":"2021-11-24","close":14607.5762},{"date":"2021-11-25","close":14585.2734},{"date":"2021-11-26","close":14741.3848},{"date":"2021-11-29","close":14496.0654},{"date":"2021-11-30","close":14116.9395},{"date":"2021-12-01","close":14406.8613},{"date":"2021-12-02","close":14852.8926},{"date":"2021-12-03","close":14942.0996},{"date":"2021-12-06","close":15588.8467},{"date":"2021-12-07","close":16525.5176},{"date":"2021-12-08","close":16280.2002},{"date":"2021-12-09","close":16391.7031},{"date":"2021-12-10","close":16347.1025},{"date":"2021-12-13","close":16034.8799},{"date":"2021-12-14","close":15967.9746},{"date":"2021-12-15","close":15655.751},{"date":"2021-12-16","close":15388.1309},{"date":"2021-12-17","close":15633.4512},{"date":"2021-12-20","close":15655.751},{"date":"2021-12-21","close":15834.166},{"date":"2021-12-22","close":15499.6406},{"date":"2021-12-23","close":15678.0547},{"date":"2021-12-24","close":15744.958},{"date":"2021-12-27","close":15655.751},{"date":"2021-12-28","close":16347.1025},{"date":"2021-12-29","close":16684.3887},{"date":"2021-12-30","close":17291.5039},{"date":"2022-01-03","close":19603.0},{"date":"2022-01-04","close":17134.1016},{"date":"2022-01-05","close":16841.7871},{"date":"2022-01-06","close":16167.2178},{"date":"2022-01-07","close":16212.1895},{"date":"2022-01-10","close":16437.0469},{"date":"2022-01-11","close":16796.8164},{"date":"2022-01-12","close":16999.1875},{"date":"2022-01-13","close":17089.1309},{"date":"2022-01-14","close":16639.416},{"date":"2022-01-17","close":16931.7305},{"date":"2022-01-18","close":16976.7031},{"date":"2022-01-19","close":16639.416},{"date":"2022-01-20","close":17943.5859},{"date":"2022-01-21","close":17246.5312},{"date":"2022-01-24","close":17089.1309},{"date":"2022-01-25","close":17246.5312},{"date":"2022-01-26","close":17089.1309},{"date":"2022-01-27","close":16504.502},{"date":"2022-01-28","close":16999.1875},{"date":"2022-02-03","close":16999.1875},{"date":"2022-02-04","close":17269.0156},{"date":"2022-02-07","close":16706.875},{"date":"2022-02-08","close":16706.875},{"date":"2022-02-09","close":16706.875},{"date":"2022-02-10","close":17156.5898},{"date":"2022-02-11","close":17493.875},{"date":"2022-02-14","close":17403.9316},{"date":"2022-02-15","close":16909.248},{"date":"2022-02-16","close":17246.5312},{"date":"2022-02-17","close":17966.0742},{"date":"2022-02-18","close":17898.6172},{"date":"2022-02-21","close":18033.5312},{"date":"2022-02-22","close":18033.5312},{"date":"2022-02-23","close":17988.5605},{"date":"2022-02-24","close":17313.9883},{"date":"2022-02-25","close":17763.7031},{"date":"2022-02-28","close":17561.332},{"date":"2022-03-02","close":17583.8164},{"date":"2022-03-03","close":18168.4453},{"date":"2022-03-04","close":18168.4453},{"date":"2022-03-07","close":18663.1309},{"date":"2022-03-08","close":18977.9336},{"date":"2022-03-10","close":18977.9336},{"date":"2022-03-11","close":19202.7871},{"date":"2022-03-14","close":18932.957},{"date":"2022-03-15","close":18932.957},{"date":"2022-03-16","close":18932.957},{"date":"2022-03-17","close":18775.5586},{"date":"2022-03-18","close":18820.5312},{"date":"2022-03-21","close":18820.5312},{"date":"2022-03-22","close":18550.7012},{"date":"2022-03-23","close":18483.2461},{"date":"2022-03-24","close":18775.5586},{"date":"2022-03-25","close":18528.2148},{"date":"2022-03-28","close":18078.502},{"date":"2022-03-29","close":17853.6445},{"date":"2022-03-30","close":18618.1582},{"date":"2022-03-31","close":18168.4453},{"date":"2022-04-01","close":17988.5605},{"date":"2022-04-04","close":18100.9863},{"date":"2022-04-05","close":18168.4453},{"date":"2022-04-06","close":17988.5605},{"date":"2022-04-07","close":17808.6738},{"date":"2022-04-08","close":17943.5859},{"date":"2022-04-11","close":17943.5859},{"date":"2022-04-12","close":17831.1602},{"date":"2022-04-13","close":18258.3867},{"date":"2022-04-14","close":18190.9297},{"date":"2022-04-15","close":18415.7871},{"date":"2022-04-18","close":18078.502},{"date":"2022-04-19","close":17966.0742},{"date":"2022-04-20","close":17651.2754},{"date":"2022-04-21","close":17673.7578},{"date":"2022-04-22","close":17741.2168},{"date":"2022-04-25","close":17426.416},{"date":"2022-04-26","close":17763.7031},{"date":"2022-04-27","close":17403.9316},{"date":"2022-04-28","close":17471.3867},{"date":"2022-04-29","close":17583.8164},{"date":"2022-05-02","close":17898.6172},{"date":"2022-05-03","close":17763.7031},{"date":"2022-05-04","close":17561.332},{"date":"2022-05-06","close":17358.959},{"date":"2022-05-09","close":20071.0},{"date":"2022-05-10","close":16909.248},{"date":"2022-05-11","close":17179.0742},{"date":"2022-05-12","close":17246.5312},{"date":"2022-05-13","close":17471.3867},{"date":"2022-05-16","close":17696.2461},{"date":"2022-05-17","close":16864.2734},{"date":"2022-05-18","close":16594.4453},{"date":"2022-05-19","close":16122.2461},{"date":"2022-05-20","close":15357.7324},{"date":"2022-05-23","close":15357.7324},{"date":"2022-05-24","close":15020.4473},{"date":"2022-05-25","close":14818.0762},{"date":"2022-05-26","close":15087.9033},{"date":"2022-05-27","close":15627.5615},{"date":"2022-05-30","close":15942.3623},{"date":"2022-05-31","close":15964.8477},{"date":"2022-06-02","close":15807.4473},{"date":"2022-06-03","close":15650.0449},{"date":"2022-06-07","close":15447.6758},{"date":"2022-06-08","close":14908.0176},{"date":"2022-06-09","close":15155.3613},{"date":"2022-06-10","close":15312.7627},{"date":"2022-06-13","close":14750.6182},{"date":"2022-06-14","close":14413.333},{"date":"2022-06-15","close":14233.4482},{"date":"2022-06-16","close":14390.8486},{"date":"2022-06-17","close":14548.2471},{"date":"2022-06-20","close":13806.2188},{"date":"2022-06-21","close":13828.7041},{"date":"2022-06-22","close":13109.1631},{"date":"2022-06-23","close":12614.4775},{"date":"2022-06-24","close":13468.9326},{"date":"2022-06-27","close":13446.4492},{"date":"2022-06-28","close":13873.6758},{"date":"2022-06-29","close":13671.3047},{"date":"2022-06-30","close":13446.4492},{"date":"2022-07-01","close":13446.4492},{"date":"2022-07-04","close":13468.9326},{"date":"2022-07-05","close":14053.5625},{"date":"2022-07-06","close":13399.793},{"date":"2022-07-07","close":13399.793},{"date":"2022-07-08","close":13353.9033},{"date":"2022-07-11","close":13652.1855},{"date":"2022-07-12","close":13491.5703},{"date":"2022-07-13","close":13721.0205},{"date":"2022-07-14","close":13950.4688},{"date":"2022-07-15","close":13721.0205},{"date":"2022-07-18","close":13812.7998},{"date":"2022-07-19","close":13812.7998},{"date":"2022-07-20","close":13858.6895},{"date":"2022-07-21","close":14271.6973},{"date":"2022-07-22","close":14982.9863},{"date":"2022-07-25","close":14799.4277},{"date":"2022-07-26","close":14638.8135},{"date":"2022-07-27","close":14363.4756},{"date":"2022-07-28","close":14478.2002},{"date":"2022-07-29","close":14684.7041},{"date":"2022-08-01","close":14455.2559},{"date":"2022-08-02","close":14524.0898},{"date":"2022-08-03","close":14569.9785},{"date":"2022-08-04","close":14799.4277},{"date":"2022-08-05","close":14799.4277},{"date":"2022-08-08","close":14569.9785},{"date":"2022-08-09","close":15074.7666},{"date":"2022-08-10","close":15051.8213},{"date":"2022-08-11","close":15074.7666},{"date":"2022-08-12","close":15304.2148},{"date":"2022-08-16","close":15556.6074},{"date":"2022-08-17","close":16451.457},{"date":"2022-08-18","close":15602.4971},{"date":"2022-08-19","close":15602.4971},{"date":"2022-08-22","close":15648.3887},{"date":"2022-08-23","close":15373.0498},{"date":"2022-08-24","close":15418.9385},{"date":"2022-08-25","close":15051.8213},{"date":"2022-08-26","close":14914.1514},{"date":"2022-08-29","close":14134.0283},{"date":"2022-08-30","close":13583.3516},{"date":"2022-08-31","close":13675.1309},{"date":"2022-09-01","close":13629.2402},{"date":"2022-09-02","close":13491.5703},{"date":"2022-09-05","close":13078.5645},{"date":"2022-09-06","close":13308.0127},{"date":"2022-09-07","close":13078.5645},{"date":"2022-09-08","close":12757.3369},{"date":"2022-09-13","close":12895.0059},{"date":"2022-09-14","close":12803.2256},{"date":"2022-09-15","close":12436.1094},{"date":"2022-09-16","close":12436.1094},{"date":"2022-09-19","close":12206.6602},{"date":"2022-09-20","close":12160.7715},{"date":"2022-09-21","close":12527.8877},{"date":"2022-09-22","close":12573.7773},{"date":"2022-09-23","close":12252.5488},{"date":"2022-09-26","close":11334.7559},{"date":"2022-09-27","close":10967.6387},{"date":"2022-09-28","close":10646.4102},{"date":"2022-09-29","close":10646.4102},{"date":"2022-09-30","close":10554.6309},{"date":"2022-10-04","close":10646.4102},{"date":"2022-10-05","close":10692.2998},{"date":"2022-10-06","close":10600.5195},{"date":"2022-10-07","close":10738.1895},{"date":"2022-10-11","close":10784.0801},{"date":"2022-10-12","close":11197.0859},{"date":"2022-10-13","close":10554.6309},{"date":"2022-10-14","close":11151.1963},{"date":"2022-10-17","close":11059.418},{"date":"2022-10-18","close":11013.5273},{"date":"2022-10-19","close":11105.3076},{"date":"2022-10-20","close":10784.0801},{"date":"2022-10-21","close":10508.7412},{"date":"2022-10-24","close":10692.2998},{"date":"2022-10-25","close":10692.2998},{"date":"2022-10-26","close":10600.5195},{"date":"2022-10-27","close":10738.1895},{"date":"2022-10-28","close":10829.9688},{"date":"2022-10-31","close":10921.749},{"date":"2022-11-01","close":11151.1963},{"date":"2022-11-02","close":11151.1963},{"date":"2022-11-03","close":11059.418},{"date":"2022-11-04","close":10325.1816},{"date":"2022-11-07","close":10141.623},{"date":"2022-11-08","close":10371.0723},{"date":"2022-11-09","close":10462.8516},{"date":"2022-11-10","close":10325.1816},{"date":"2022-11-11","close":10692.2998},{"date":"2022-11-14","close":11151.1963},{"date":"2022-11-15","close":9499.167},{"date":"2022-11-16","close":9545.0586},{"date":"2022-11-17","close":9499.167},{"date":"2022-11-18","close":9453.2773},{"date":"2022-11-21","close":9159.585},{"date":"2022-11-22","close":9150.4062},{"date":"2022-11-23","close":8994.3818},{"date":"2022-11-24","close":9177.9395},{"date":"2022-11-25","close":9141.2285},{"date":"2022-11-28","close":8957.6689},{"date":"2022-11-29","close":9168.7607},{"date":"2022-11-30","close":9122.8721},{"date":"2022-12-01","close":9453.2773},{"date":"2022-12-02","close":9361.498},{"date":"2022-12-05","close":9361.498},{"date":"2022-12-06","close":9223.8281},{"date":"2022-12-07","close":9223.8281},{"date":"2022-12-08","close":9141.2285},{"date":"2022-12-09","close":9315.6094},{"date":"2022-12-12","close":9407.3887},{"date":"2022-12-13","close":9453.2773},{"date":"2022-12-14","close":9453.2773},{"date":"2022-12-15","close":9315.6094},{"date":"2022-12-16","close":9269.7197},{"date":"2022-12-19","close":9269.7197},{"date":"2022-12-20","close":9453.2773},{"date":"2022-12-21","close":9407.3887},{"date":"2022-12-22","close":9590.9473},{"date":"2022-12-23","close":9269.7197},{"date":"2022-12-26","close":9159.585},{"date":"2022-12-27","close":9499.167},{"date":"2022-12-28","close":9731.9902},{"date":"2022-12-29","close":9452.6035},{"date":"2023-01-02","close":9126.6514},{"date":"2023-01-03","close":8968.332},{"date":"2023-01-04","close":8884.5156},{"date":"2023-01-05","close":8875.2031},{"date":"2023-01-06","close":9024.21},{"date":"2023-01-09","close":9089.3994},{"date":"2023-01-10","close":9070.7734},{"date":"2023-01-11","close":9219.7803},{"date":"2023-01-12","close":9210.4678},{"date":"2023-01-13","close":9312.9092},{"date":"2023-01-16","close":9312.9092},{"date":"2023-01-17","close":9359.4736},{"date":"2023-01-18","close":9452.6035},{"date":"2023-01-19","close":9452.6035},{"date":"2023-01-20","close":9452.6035},{"date":"2023-01-25","close":9592.2969},{"date":"2023-01-26","close":10020.6904},{"date":"2023-01-27","close":10095.1943},{"date":"2023-01-30","close":9983.4385},{"date":"2023-01-31","close":10048.6299},{"date":"2023-02-01","close":10104.5059},{"date":"2023-02-02","close":10039.3164},{"date":"2023-02-03","close":9974.126},{"date":"2023-02-06","close":9825.1201},{"date":"2023-02-07","close":9871.6846},{"date":"2023-02-08","close":9983.4385},{"date":"2023-02-09","close":9843.7461},{"date":"2023-02-10","close":9629.5488},{"date":"2023-02-13","close":9741.3037},{"date":"2023-02-14","close":9825.1201},{"date":"2023-02-15","close":9396.7256},{"date":"2023-02-16","close":9517.793},{"date":"2023-02-17","close":9406.0381},{"date":"2023-02-20","close":9517.793},{"date":"2023-02-21","close":9433.9775},{"date":"2023-02-22","close":9257.0312},{"date":"2023-02-23","close":9312.9092},{"date":"2023-02-24","close":9284.9717},{"date":"2023-02-27","close":9201.1543},{"date":"2023-02-28","close":9284.9717},{"date":"2023-03-02","close":9275.6572},{"date":"2023-03-03","close":9303.5967},{"date":"2023-03-06","close":9284.9717},{"date":"2023-03-07","close":9210.4678},{"date":"2023-03-08","close":9070.7734},{"date":"2023-03-09","close":9080.0879},{"date":"2023-03-10","close":9033.5215},{"date":"2023-03-13","close":8865.8896},{"date":"2023-03-14","close":8474.748},{"date":"2023-03-15","close":8474.748},{"date":"2023-03-16","close":8335.0537},{"date":"2023-03-17","close":8484.0605},{"date":"2023-03-20","close":8400.2451},{"date":"2023-03-21","close":8335.0537},{"date":"2023-03-22","close":8279.1768},{"date":"2023-03-23","close":8083.605},{"date":"2023-03-24","close":8111.5449},{"date":"2023-03-27","close":7981.1631},{"date":"2023-03-28","close":8158.1089},{"date":"2023-03-29","close":8176.7349},{"date":"2023-03-30","close":8232.6123},{"date":"2023-03-31","close":8241.9248},{"date":"2023-04-03","close":8102.231},{"date":"2023-04-04","close":8279.1768},{"date":"2023-04-05","close":8446.8086},{"date":"2023-04-06","close":8316.4287},{"date":"2023-04-07","close":8288.4893},{"date":"2023-04-10","close":8204.6729},{"date":"2023-04-11","close":8400.2451},{"date":"2023-04-12","close":8679.6318},{"date":"2023-04-13","close":8549.251},{"date":"2023-04-14","close":8642.3799},{"date":"2023-04-17","close":8484.0605},{"date":"2023-04-18","close":8484.0605},{"date":"2023-04-19","close":8549.251},{"date":"2023-04-20","close":8316.4287},{"date":"2023-04-21","close":8260.5508},{"date":"2023-04-24","close":8167.4209},{"date":"2023-04-25","close":8083.605},{"date":"2023-04-26","close":8102.231},{"date":"2023-04-27","close":8046.353},{"date":"2023-04-28","close":8083.605},{"date":"2023-05-02","close":8167.4209},{"date":"2023-05-03","close":8251.2373},{"date":"2023-05-04","close":8251.2373},{"date":"2023-05-08","close":8297.8027},{"date":"2023-05-09","close":8428.1826},{"date":"2023-05-10","close":8437.4961},{"date":"2023-05-11","close":8418.8711},{"date":"2023-05-12","close":8335.0537},{"date":"2023-05-15","close":8493.374},{"date":"2023-05-16","close":8241.9248},{"date":"2023-05-17","close":8176.7349},{"date":"2023-05-18","close":8139.4829},{"date":"2023-05-19","close":8195.3613},{"date":"2023-05-22","close":8241.9248},{"date":"2023-05-23","close":8251.2373},{"date":"2023-05-24","close":8288.4893},{"date":"2023-05-25","close":8158.1089},{"date":"2023-05-26","close":8009.1021},{"date":"2023-05-30","close":8018.415},{"date":"2023-05-31","close":7971.8506},{"date":"2023-06-01","close":7962.5371},{"date":"2023-06-02","close":8130.1699},{"date":"2023-06-05","close":8083.605},{"date":"2023-06-07","close":8037.041},{"date":"2023-06-08","close":7971.8506},{"date":"2023-06-09","close":7953.2246},{"date":"2023-06-12","close":7860.0952},{"date":"2023-06-13","close":7794.9053},{"date":"2023-06-14","close":7729.7148},{"date":"2023-06-15","close":7711.0889},{"date":"2023-06-16","close":7608.647},{"date":"2023-06-19","close":7543.457},{"date":"2023-06-20","close":7468.9536},{"date":"2023-06-21","close":7468.9536},{"date":"2023-06-22","close":7496.8926},{"date":"2023-06-23","close":7422.3892},{"date":"2023-06-26","close":7282.6953},{"date":"2023-06-27","close":7245.4434},{"date":"2023-06-28","close":7468.9536},{"date":"2023-06-29","close":7375.8242},{"date":"2023-06-30","close":7319.9468},{"date":"2023-07-03","close":7347.8853},{"date":"2023-07-04","close":7329.2593},{"date":"2023-07-05","close":7413.0757},{"date":"2023-07-06","close":7301.3213},{"date":"2023-07-07","close":7310.6338},{"date":"2023-07-10","close":7310.6338},{"date":"2023-07-11","close":7441.0151},{"date":"2023-07-12","close":7776.2798},{"date":"2023-07-13","close":7748.3408},{"date":"2023-07-14","close":7757.6538},{"date":"2023-07-17","close":7673.8379},{"date":"2023-07-18","close":7664.5249},{"date":"2023-07-19","close":7552.77},{"date":"2023-07-20","close":7562.083},{"date":"2023-07-21","close":7608.647},{"date":"2023-07-24","close":7319.9468},{"date":"2023-07-25","close":7310.6338},{"date":"2023-07-26","close":7245.4434},{"date":"2023-07-27","close":7441.0151},{"date":"2023-07-28","close":7599.3345},{"date":"2023-07-31","close":7562.083},{"date":"2023-08-01","close":7655.2119},{"date":"2023-08-02","close":7562.083},{"date":"2023-08-03","close":7655.2119},{"date":"2023-08-04","close":7599.3345},{"date":"2023-08-07","close":7655.2119},{"date":"2023-08-08","close":7636.5859},{"date":"2023-08-09","close":7636.5859},{"date":"2023-08-10","close":8158.1089},{"date":"2023-08-11","close":8158.1089},{"date":"2023-08-14","close":8912.4541},{"date":"2023-08-16","close":9620.2354},{"date":"2023-08-17","close":9406.0381},{"date":"2023-08-18","close":9722.6787},{"date":"2023-08-21","close":9992.752},{"date":"2023-08-22","close":10858.8525},{"date":"2023-08-23","close":11482.8174},{"date":"2023-08-24","close":11268.6201},{"date":"2023-08-25","close":11687.7012},{"date":"2023-08-28","close":11715.6396},{"date":"2023-08-29","close":11520.0693},{"date":"2023-08-30","close":11343.124},{"date":"2023-08-31","close":11361.75},{"date":"2023-09-01","close":10951.9814},{"date":"2023-09-04","close":10700.5332},{"date":"2023-09-05","close":10849.5391},{"date":"2023-09-06","close":10793.6631},{"date":"2023-09-07","close":10672.5947},{"date":"2023-09-08","close":11175.4912},{"date":"2023-09-11","close":10858.8525},{"date":"2023-09-12","close":10700.5332},{"date":"2023-09-13","close":10504.9619},{"date":"2023-09-14","close":10542.2139},{"date":"2023-09-15","close":10551.5273},{"date":"2023-09-18","close":10691.2207},{"date":"2023-09-19","close":10551.5273},{"date":"2023-09-20","close":10458.3975},{"date":"2023-09-21","close":10234.8877},{"date":"2023-09-22","close":10188.3232},{"date":"2023-09-25","close":10123.1318},{"date":"2023-09-26","close":10048.6299},{"date":"2023-09-27","close":10141.7578},{"date":"2023-10-04","close":9853.0586},{"date":"2023-10-05","close":9908.9365},{"date":"2023-10-06","close":10281.4521},{"date":"2023-10-10","close":10067.2559},{"date":"2023-10-11","close":10663.2812},{"date":"2023-10-12","close":10635.3428},{"date":"2023-10-13","close":10421.1455},{"date":"2023-10-16","close":10104.5059},{"date":"2023-10-17","close":10225.5742},{"date":"2023-10-18","close":10002.0645},{"date":"2023-10-19","close":9573.6709},{"date":"2023-10-20","close":9620.2354},{"date":"2023-10-23","close":9536.4189},{"date":"2023-10-24","close":9853.0586},{"date":"2023-10-25","close":9927.5625},{"date":"2023-10-26","close":9927.5625},{"date":"2023-10-27","close":10616.7168},{"date":"2023-10-30","close":12469.9863},{"date":"2023-10-31","close":11697.0146},{"date":"2023-11-01","close":12423.4219},{"date":"2023-11-02","close":12190.5986},{"date":"2023-11-03","close":12116.0947},{"date":"2023-11-06","close":11492.1309},{"date":"2023-11-07","close":11212.7422},{"date":"2023-11-08","close":11371.0625},{"date":"2023-11-09","close":11184.8047},{"date":"2023-11-10","close":11594.5723},{"date":"2023-11-13","close":11464.1914},{"date":"2023-11-14","close":11054.4238},{"date":"2023-11-15","close":10775.0371},{"date":"2023-11-16","close":11231.3682},{"date":"2023-11-17","close":10374.5811},{"date":"2023-11-20","close":10272.1387},{"date":"2023-11-21","close":10337.3301},{"date":"2023-11-22","close":10393.207},{"date":"2023-11-23","close":10355.9561},{"date":"2023-11-24","close":10272.1387},{"date":"2023-11-27","close":10113.8203},{"date":"2023-11-28","close":10132.4463},{"date":"2023-11-29","close":10048.6299},{"date":"2023-11-30","close":10234.8877},{"date":"2023-12-01","close":10123.1318},{"date":"2023-12-04","close":10272.1387},{"date":"2023-12-05","close":10970.6064},{"date":"2023-12-06","close":10989.2324},{"date":"2023-12-07","close":10756.4111},{"date":"2023-12-08","close":10858.8525},{"date":"2023-12-11","close":11920.5244},{"date":"2023-12-12","close":11855.333},{"date":"2023-12-13","close":11436.2539},{"date":"2023-12-14","close":11352.4365},{"date":"2023-12-15","close":10886.791},{"date":"2023-12-18","close":11128.9268},{"date":"2023-12-19","close":11715.6396},{"date":"2023-12-20","close":11557.3213},{"date":"2023-12-21","close":11268.6201},{"date":"2023-12-22","close":11203.4307},{"date":"2023-12-26","close":11343.124},{"date":"2023-12-27","close":11267.377},{"date":"2023-12-28","close":11494.6182},{"date":"2024-01-02","close":11807.0752},{"date":"2024-01-03","close":11920.6953},{"date":"2024-01-04","close":11570.3652},{"date":"2024-01-05","close":11598.7705},{"date":"2024-01-08","close":11560.8965},{"date":"2024-01-09","close":11939.6318},{"date":"2024-01-10","close":12214.2148},{"date":"2024-01-11","close":11892.291},{"date":"2024-01-12","close":11551.4277},{"date":"2024-01-15","close":11485.1494},{"date":"2024-01-16","close":11201.0986},{"date":"2024-01-17","close":10869.7051},{"date":"2024-01-18","close":11163.2246},{"date":"2024-01-19","close":11096.9463},{"date":"2024-01-22","close":10472.0332},{"date":"2024-01-23","close":10509.9062},{"date":"2024-01-24","close":10509.9062},{"date":"2024-01-25","close":10632.9951},{"date":"2024-01-26","close":10415.2227},{"date":"2024-01-29","close":10292.1328},{"date":"2024-01-30","close":10273.1963},{"date":"2024-01-31","close":10045.9551},{"date":"2024-02-01","close":9847.1191},{"date":"2024-02-02","close":9847.1191},{"date":"2024-02-05","close":9932.335},{"date":"2024-02-06","close":10102.7656},{"date":"2024-02-07","close":10036.4873},{"date":"2024-02-08","close":10055.4238},{"date":"2024-02-13","close":9828.1826},{"date":"2024-02-14","close":10008.082},{"date":"2024-02-15","close":9847.1191},{"date":"2024-02-16","close":9799.7773},{"date":"2024-02-19","close":9724.0303},{"date":"2024-02-20","close":9742.9668},{"date":"2024-02-21","close":9686.1562},{"date":"2024-02-22","close":9667.2197},{"date":"2024-02-23","close":9629.3467},{"date":"2024-02-26","close":9657.752},{"date":"2024-02-27","close":9487.3213},{"date":"2024-02-28","close":9610.4102},{"date":"2024-02-29","close":9657.752},{"date":"2024-03-04","close":9430.5107},{"date":"2024-03-05","close":9421.042},{"date":"2024-03-06","close":9231.6748},{"date":"2024-03-07","close":9155.9268},{"date":"2024-03-08","close":8928.6855},{"date":"2024-03-11","close":9165.3955},{"date":"2024-03-12","close":9288.4844},{"date":"2024-03-13","close":9307.4209},{"date":"2024-03-14","close":9184.332},{"date":"2024-03-15","close":9080.1797},{"date":"2024-03-18","close":9042.3066},{"date":"2024-03-19","close":9070.7119},{"date":"2024-03-20","close":9013.9014},{"date":"2024-03-21","close":9051.7754},{"date":"2024-03-22","close":9392.6367},{"date":"2024-03-25","close":9449.4473},{"date":"2024-03-26","close":9231.6748},{"date":"2024-03-27","close":9449.4473},{"date":"2024-03-28","close":9515.7256},{"date":"2024-03-29","close":9326.3584},{"date":"2024-04-01","close":9705.0938},{"date":"2024-04-02","close":9525.1943},{"date":"2024-04-03","close":9496.7891},{"date":"2024-04-04","close":9297.9531},{"date":"2024-04-05","close":9364.2314},{"date":"2024-04-08","close":9222.2061},{"date":"2024-04-09","close":9108.5859},{"date":"2024-04-11","close":9032.8379},{"date":"2024-04-12","close":9032.8379},{"date":"2024-04-15","close":8796.1289},{"date":"2024-04-16","close":8663.5703},{"date":"2024-04-17","close":8947.623},{"date":"2024-04-18","close":9032.8379},{"date":"2024-04-19","close":8938.1543},{"date":"2024-04-22","close":9080.1797},{"date":"2024-04-23","close":9070.7119},{"date":"2024-04-24","close":9165.3955},{"date":"2024-04-25","close":9023.3701},{"date":"2024-04-26","close":8957.0918},{"date":"2024-04-29","close":9118.0537},{"date":"2024-04-30","close":9837.6514},{"date":"2024-05-02","close":9837.6514},{"date":"2024-05-03","close":9828.1826},{"date":"2024-05-07","close":9714.5625},{"date":"2024-05-08","close":9610.4102},{"date":"2024-05-09","close":9563.0674},{"date":"2024-05-10","close":9638.8145},{"date":"2024-05-13","close":9714.5625},{"date":"2024-05-14","close":9752.4346},{"date":"2024-05-16","close":8957.0918},{"date":"2024-05-17","close":8985.4961},{"date":"2024-05-20","close":8890.8125},{"date":"2024-05-21","close":8691.9766},{"date":"2024-05-22","close":8597.292},{"date":"2024-05-23","close":8587.8242},{"date":"2024-05-24","close":8417.3936},{"date":"2024-05-27","close":8445.7979},{"date":"2024-05-28","close":8493.1396},{"date":"2024-05-29","close":8786.6602},{"date":"2024-05-30","close":9231.6748},{"date":"2024-05-31","close":9241.1426},{"date":"2024-06-03","close":9193.8008},{"date":"2024-06-04","close":9136.9902},{"date":"2024-06-05","close":9032.8379},{"date":"2024-06-07","close":9023.3701},{"date":"2024-06-10","close":8985.4961},{"date":"2024-06-11","close":9051.7754},{"date":"2024-06-12","close":8919.2178},{"date":"2024-06-13","close":9023.3701},{"date":"2024-06-14","close":8947.623},{"date":"2024-06-17","close":9458.915},{"date":"2024-06-18","close":9676.6885},{"date":"2024-06-19","close":9591.4727},{"date":"2024-06-20","close":9279.0166},{"date":"2024-06-21","close":9553.5996},{"date":"2024-06-24","close":10519.374},{"date":"2024-06-25","close":10462.5635},{"date":"2024-06-26","close":10292.1328},{"date":"2024-06-27","close":10008.082},{"date":"2024-06-28","close":9998.6133},{"date":"2024-07-01","close":10718.2109},{"date":"2024-07-02","close":10292.1328},{"date":"2024-07-03","close":9922.8672},{"date":"2024-07-04","close":9932.335},{"date":"2024-07-05","close":10225.8545},{"date":"2024-07-08","close":10254.2598},{"date":"2024-07-09","close":9960.7393},{"date":"2024-07-10","close":10367.8809},{"date":"2024-07-11","close":10263.7285},{"date":"2024-07-12","close":9866.0557},{"date":"2024-07-15","close":9582.0039},{"date":"2024-07-16","close":9563.0674},{"date":"2024-07-17","close":9582.0039},{"date":"2024-07-18","close":9705.0938},{"date":"2024-07-19","close":9600.9414},{"date":"2024-07-22","close":9326.3584},{"date":"2024-07-23","close":9373.6992},{"date":"2024-07-24","close":9572.5361},{"date":"2024-07-25","close":9269.5479},{"date":"2024-07-26","close":9458.915},{"date":"2024-07-29","close":9468.3838},{"date":"2024-07-30","close":9070.7119},{"date":"2024-07-31","close":8834.0029},{"date":"2024-08-01","close":9525.1943},{"date":"2024-08-02","close":9553.5996},{"date":"2024-08-05","close":8748.7871},{"date":"2024-08-06","close":9316.8896},{"date":"2024-08-07","close":9591.4727},{"date":"2024-08-08","close":9364.2314},{"date":"2024-08-09","close":9506.2578},{"date":"2024-08-12","close":9714.5625},{"date":"2024-08-13","close":10216.3867},{"date":"2024-08-14","close":10102.7656},{"date":"2024-08-16","close":10169.0439},{"date":"2024-08-19","close":9960.7393},{"date":"2024-08-20","close":9913.3975},{"date":"2024-08-21","close":9856.5869},{"date":"2024-08-22","close":9667.2197},{"date":"2024-08-23","close":9998.6133},{"date":"2024-08-26","close":10273.1963},{"date":"2024-08-27","close":10225.8545},{"date":"2024-08-28","close":10178.5127},{"date":"2024-08-29","close":9790.3086},{"date":"2024-08-30","close":10187.9805},{"date":"2024-09-02","close":10102.7656},{"date":"2024-09-03","close":9761.9043},{"date":"2024-09-04","close":9288.4844},{"date":"2024-09-05","close":9468.3838},{"date":"2024-09-06","close":9184.332},{"date":"2024-09-09","close":9373.6992},{"date":"2024-09-10","close":9212.7383},{"date":"2024-09-11","close":9212.7383},{"date":"2024-09-12","close":9297.9531},{"date":"2024-09-13","close":9288.4844},{"date":"2024-09-19","close":9146.459},{"date":"2024-09-20","close":9136.9902},{"date":"2024-09-23","close":9051.7754},{"date":"2024-09-24","close":9155.9268},{"date":"2024-09-25","close":9269.5479},{"date":"2024-09-26","close":9468.3838},{"date":"2024-09-27","close":9563.0674},{"date":"2024-09-30","close":9297.9531},{"date":"2024-10-02","close":9496.7891},{"date":"2024-10-04","close":9648.2832},{"date":"2024-10-07","close":9506.2578},{"date":"2024-10-08","close":9354.7627},{"date":"2024-10-10","close":9600.9414},{"date":"2024-10-11","close":9648.2832},{"date":"2024-10-14","close":9866.0557},{"date":"2024-10-15","close":10490.9697},{"date":"2024-10-16","close":10651.9316},{"date":"2024-10-17","close":10225.8545},{"date":"2024-10-18","close":10140.6387},{"date":"2024-10-21","close":10197.4502},{"date":"2024-10-22","close":9913.3975},{"date":"2024-10-23","close":9903.9297},{"date":"2024-10-24","close":9884.9932},{"date":"2024-10-25","close":9288.4844},{"date":"2024-10-28","close":9146.459},{"date":"2024-10-29","close":9127.5225},{"date":"2024-10-30","close":9231.6748},{"date":"2024-10-31","close":9326.3584},{"date":"2024-11-01","close":9241.1426},{"date":"2024-11-04","close":9600.9414},{"date":"2024-11-05","close":10027.0186},{"date":"2024-11-06","close":10074.3604},{"date":"2024-11-07","close":10074.3604},{"date":"2024-11-08","close":9828.1826},{"date":"2024-11-11","close":9506.2578},{"date":"2024-11-12","close":9279.0166},{"date":"2024-11-13","close":8909.749},{"date":"2024-11-14","close":7195.9717},{"date":"2024-11-15","close":7593.644},{"date":"2024-11-18","close":7584.1753},{"date":"2024-11-19","close":7271.7188},{"date":"2024-11-20","close":7243.3135},{"date":"2024-11-21","close":7139.1611},{"date":"2024-11-22","close":7224.377},{"date":"2024-11-25","close":7224.377},{"date":"2024-11-26","close":7262.2505},{"date":"2024-11-27","close":7120.2246},{"date":"2024-11-28","close":7186.5034},{"date":"2024-11-29","close":6949.7935},{"date":"2024-12-02","close":6949.7935},{"date":"2024-12-03","close":7101.2881},{"date":"2024-12-04","close":6930.8574},{"date":"2024-12-05","close":6684.6792},{"date":"2024-12-06","close":6627.8687},{"date":"2024-12-09","close":6324.8804},{"date":"2024-12-10","close":6694.1475},{"date":"2024-12-11","close":6817.2363},{"date":"2024-12-12","close":6902.4521},{"date":"2024-12-13","close":6987.6675},{"date":"2024-12-16","close":6968.7305},{"date":"2024-12-17","close":7063.4141},{"date":"2024-12-18","close":7006.604},{"date":"2024-12-19","close":6949.7935},{"date":"2024-12-20","close":6874.0464},{"date":"2024-12-23","close":7091.8193},{"date":"2024-12-24","close":7129.6934},{"date":"2024-12-26","close":7148.6299},{"date":"2024-12-27","close":7216.7124},{"date":"2024-12-30","close":7294.5205},{"date":"2025-01-02","close":7265.3423},{"date":"2025-01-03","close":7313.9727},{"date":"2025-01-06","close":7352.8765},{"date":"2025-01-07","close":7362.6025},{"date":"2025-01-08","close":7343.1504},{"date":"2025-01-09","close":7479.3149},{"date":"2025-01-10","close":7489.041},{"date":"2025-01-13","close":7527.9453},{"date":"2025-01-14","close":7479.3149},{"date":"2025-01-15","close":7382.0547},{"date":"2025-01-16","close":7275.0684},{"date":"2025-01-17","close":7294.5205},{"date":"2025-01-20","close":7129.1777},{"date":"2025-01-21","close":7138.9038},{"date":"2025-01-22","close":7119.4521},{"date":"2025-01-23","close":7012.4658},{"date":"2025-01-24","close":6944.3833},{"date":"2025-01-31","close":6924.9316},{"date":"2025-02-03","close":6973.5615},{"date":"2025-02-04","close":7158.356},{"date":"2025-02-05","close":7362.6025},{"date":"2025-02-06","close":7382.0547},{"date":"2025-02-07","close":7391.7808},{"date":"2025-02-10","close":7391.7808},{"date":"2025-02-11","close":7391.7808},{"date":"2025-02-12","close":7459.8628},{"date":"2025-02-13","close":7498.7671},{"date":"2025-02-14","close":7741.9175},{"date":"2025-02-17","close":7693.2876},{"date":"2025-02-18","close":7693.2876},{"date":"2025-02-19","close":7810.0},{"date":"2025-02-20","close":7722.4658},{"date":"2025-02-21","close":8130.959},{"date":"2025-02-24","close":8092.0547},{"date":"2025-02-25","close":8072.6025},{"date":"2025-02-26","close":8189.3149},{"date":"2025-02-27","close":8354.6572},{"date":"2025-02-28","close":8189.3149},{"date":"2025-03-04","close":8189.3149},{"date":"2025-03-05","close":8218.4932},{"date":"2025-03-06","close":8101.7808},{"date":"2025-03-07","close":8364.3838},{"date":"2025-03-10","close":8374.1094},{"date":"2025-03-11","close":8257.3975},{"date":"2025-03-12","close":8510.2734},{"date":"2025-03-13","close":8413.0137},{"date":"2025-03-14","close":8510.2734},{"date":"2025-03-17","close":8481.0957},{"date":"2025-03-18","close":8296.3008},{"date":"2025-03-19","close":8471.3701},{"date":"2025-03-20","close":8743.6982},{"date":"2025-03-21","close":8607.5342},{"date":"2025-03-24","close":8704.7939},{"date":"2025-03-25","close":8753.4248},{"date":"2025-03-26","close":8704.7939},{"date":"2025-03-27","close":8753.4248},{"date":"2025-03-28","close":8568.6299},{"date":"2025-03-31","close":8607.5342},{"date":"2025-04-01","close":9230.0},{"date":"2025-04-02","close":9200.8223},{"date":"2025-04-03","close":9288.3564},{"date":"2025-04-04","close":9385.6162},{"date":"2025-04-07","close":9084.1094},{"date":"2025-04-08","close":9064.6572},{"date":"2025-04-09","close":8821.5068},{"date":"2025-04-10","close":9074.3838},{"date":"2025-04-11","close":8996.5752},{"date":"2025-04-14","close":9171.6436},{"date":"2025-04-15","close":9298.082},{"date":"2025-04-16","close":9249.4521},{"date":"2025-04-17","close":9443.9727},{"date":"2025-04-18","close":9589.8633},{"date":"2025-04-21","close":9434.2461},{"date":"2025-04-22","close":9492.6025},{"date":"2025-04-23","close":9424.5205},{"date":"2025-04-24","close":9521.7803},{"date":"2025-04-25","close":9560.6846},{"date":"2025-04-28","close":9443.9727},{"date":"2025-04-29","close":9852.4658},{"date":"2025-04-30","close":9920.5479},{"date":"2025-05-02","close":10951.5068},{"date":"2025-05-07","close":10980.6846},{"date":"2025-05-08","close":11243.2871},{"date":"2025-05-09","close":11515.6162},{"date":"2025-05-12","close":11622.6025},{"date":"2025-05-13","close":11573.9727},{"date":"2025-05-14","close":14005.4795},{"date":"2025-05-15","close":14102.7393},{"date":"2025-05-16","close":14754.3838},{"date":"2025-05-19","close":14725.2051},{"date":"2025-05-20","close":15026.7119},{"date":"2025-05-21","close":15318.4932},{"date":"2025-05-22","close":14929.4521},{"date":"2025-05-23","close":15347.6709},{"date":"2025-05-26","close":15435.2051},{"date":"2025-05-27","close":15357.3975},{"date":"2025-05-28","close":14968.3555},{"date":"2025-05-29","close":14958.6299},{"date":"2025-05-30","close":14978.082},{"date":"2025-06-02","close":17205.3418},{"date":"2025-06-04","close":17215.0684},{"date":"2025-06-05","close":16660.6855},{"date":"2025-06-09","close":17040.0},{"date":"2025-06-10","close":16699.5879},{"date":"2025-06-11","close":17565.2051},{"date":"2025-06-12","close":17069.1777},{"date":"2025-06-13","close":16291.0957},{"date":"2025-06-16","close":18080.6855},{"date":"2025-06-17","close":17185.8906},{"date":"2025-06-18","close":17273.4238},{"date":"2025-06-19","close":17273.4238},{"date":"2025-06-20","close":17312.3281},{"date":"2025-06-23","close":17652.7402},{"date":"2025-06-24","close":17788.9043},{"date":"2025-06-25","close":17779.1777},{"date":"2025-06-26","close":17769.4512},{"date":"2025-06-27","close":17827.8086},{"date":"2025-06-30","close":19179.7266},{"date":"2025-07-01","close":18868.4922},{"date":"2025-07-02","close":18061.2324},{"date":"2025-07-03","close":17701.3691},{"date":"2025-07-04","close":17137.2598},{"date":"2025-07-07","close":19345.0684},{"date":"2025-07-08","close":20084.2461},{"date":"2025-07-09","close":20181.5059},{"date":"2025-07-10","close":19938.3555},{"date":"2025-07-11","close":19792.4648},{"date":"2025-07-14","close":19646.5742},{"date":"2025-07-15","close":21397.2598},{"date":"2025-07-16","close":20619.1777},{"date":"2025-07-17","close":20473.2871},{"date":"2025-07-18","close":20862.3281},{"date":"2025-07-21","close":19597.9453},{"date":"2025-07-22","close":19043.5605},{"date":"2025-07-23","close":19500.6855},{"date":"2025-07-24","close":19043.5605},{"date":"2025-07-25","close":18664.2461},{"date":"2025-07-28","close":17847.2598},{"date":"2025-07-29","close":18839.3145},{"date":"2025-07-30","close":18070.959},{"date":"2025-07-31","close":18421.0957},{"date":"2025-08-01","close":18703.1504},{"date":"2025-08-04","close":18712.877},{"date":"2025-08-05","close":18819.8633},{"date":"2025-08-06","close":19043.5605},{"date":"2025-08-07","close":19743.8359},{"date":"2025-08-08","close":19841.0957},{"date":"2025-08-11","close":20181.5059},{"date":"2025-08-12","close":19792.4648},{"date":"2025-08-13","close":19597.9453},{"date":"2025-08-14","close":18907.3965},{"date":"2025-08-18","close":18790.6855},{"date":"2025-08-19","close":18353.0137},{"date":"2025-08-20","close":17925.0684},{"date":"2025-08-21","close":18226.5742},{"date":"2025-08-22","close":18041.7812},{"date":"2025-08-25","close":18878.2188},{"date":"2025-08-26","close":19063.0137},{"date":"2025-08-27","close":19374.2461},{"date":"2025-08-28","close":19743.8359},{"date":"2025-08-29","close":19597.9453},{"date":"2025-09-01","close":19597.9453},{"date":"2025-09-02","close":19938.3555},{"date":"2025-09-03","close":19238.082},{"date":"2025-09-04","close":18849.041},{"date":"2025-09-05","close":18936.5742},{"date":"2025-09-08","close":18946.3008},{"date":"2025-09-09","close":18635.0684},{"date":"2025-09-10","close":18946.3008},{"date":"2025-09-11","close":19549.3145},{"date":"2025-09-12","close":19072.7402},{"date":"2025-09-15","close":20035.6152},{"date":"2025-09-16","close":20327.3965},{"date":"2025-09-17","close":19500.6855},{"date":"2025-09-18","close":18994.9316},{"date":"2025-09-19","close":19770.0},{"date":"2025-09-22","close":19247.8086},{"date":"2025-09-23","close":19442.3281},{"date":"2025-09-24","close":20084.2461},{"date":"2025-09-25","close":20035.6152},{"date":"2025-09-26","close":19257.5332},{"date":"2025-09-29","close":20473.2871},{"date":"2025-09-30","close":20132.877},{"date":"2025-10-01","close":20327.3965},{"date":"2025-10-02","close":18566.9863},{"date":"2025-10-10","close":17788.9043},{"date":"2025-10-13","close":17331.7812},{"date":"2025-10-14","close":16495.3418},{"date":"2025-10-15","close":16368.9043},{"date":"2025-10-16","close":15853.4248},{"date":"2025-10-17","close":16145.2051},{"date":"2025-10-20","close":16339.7256},{"date":"2025-10-21","close":16719.041},{"date":"2025-10-22","close":17681.918},{"date":"2025-10-23","close":17322.0547},{"date":"2025-10-24","close":17234.5195},{"date":"2025-10-27","close":17137.2598},{"date":"2025-10-28","close":17215.0684},{"date":"2025-10-29","close":16845.4785},{"date":"2025-10-30","close":16923.2871},{"date":"2025-10-31","close":16592.6016},{"date":"2025-11-03","close":16184.1094},{"date":"2025-11-04","close":16728.7676},{"date":"2025-11-05","close":16845.4785},{"date":"2025-11-06","close":16398.082},{"date":"2025-11-07","close":16631.5059},{"date":"2025-11-10","close":16475.8906},{"date":"2025-11-11","close":16125.7529},{"date":"2025-11-12","close":16096.5752},{"date":"2025-11-13","close":16145.2051},{"date":"2025-11-14","close":14890.5479},{"date":"2025-11-17","close":14929.4521},{"date":"2025-11-18","close":14754.3838},{"date":"2025-11-19","close":14705.7529},{"date":"2025-11-20","close":15055.8906},{"date":"2025-11-21","close":14375.0684},{"date":"2025-11-24","close":14433.4248},{"date":"2025-11-25","close":14277.8076},{"date":"2025-11-26","close":14190.2734},{"date":"2025-11-27","close":14200.0},{"date":"2025-11-28","close":14958.6299},{"date":"2025-12-01","close":14618.2188},{"date":"2025-12-02","close":14180.5479},{"date":"2025-12-03","close":14015.2051},{"date":"2025-12-04","close":14093.0137},{"date":"2025-12-05","close":13888.7666},{"date":"2025-12-08","close":13859.5889},{"date":"2025-12-09","close":14034.6572},{"date":"2025-12-10","close":13908.2188},{"date":"2025-12-11","close":14248.6299},{"date":"2025-12-12","close":14073.5615},{"date":"2025-12-15","close":13947.123},{"date":"2025-12-16","close":14151.3701},{"date":"2025-12-17","close":14122.1914},{"date":"2025-12-18","close":13908.2188},{"date":"2025-12-19","close":14112.4658},{"date":"2025-12-22","close":14326.4385},{"date":"2025-12-23","close":14073.5615},{"date":"2025-12-24","close":14131.918},{"date":"2025-12-26","close":14200.0},{"date":"2025-12-29","close":14100.0},{"date":"2025-12-30","close":14000.0},{"date":"2026-01-02","close":14200.0},{"date":"2026-01-05","close":14250.0},{"date":"2026-01-06","close":13870.0},{"date":"2026-01-07","close":13690.0},{"date":"2026-01-08","close":13730.0},{"date":"2026-01-09","close":14180.0},{"date":"2026-01-12","close":13670.0},{"date":"2026-01-13","close":13660.0},{"date":"2026-01-14","close":13830.0},{"date":"2026-01-15","close":14000.0},{"date":"2026-01-16","close":13960.0},{"date":"2026-01-19","close":13600.0},{"date":"2026-01-20","close":13780.0},{"date":"2026-01-21","close":13450.0},{"date":"2026-01-22","close":13600.0},{"date":"2026-01-23","close":13980.0},{"date":"2026-01-26","close":14200.0},{"date":"2026-01-27","close":14210.0},{"date":"2026-01-28","close":14190.0},{"date":"2026-01-29","close":14200.0},{"date":"2026-01-30","close":14060.0},{"date":"2026-02-02","close":13880.0},{"date":"2026-02-03","close":14580.0},{"date":"2026-02-04","close":14800.0},{"date":"2026-02-05","close":14740.0},{"date":"2026-02-06","close":14340.0},{"date":"2026-02-09","close":15040.0},{"date":"2026-02-10","close":15490.0},{"date":"2026-02-11","close":15260.0},{"date":"2026-02-12","close":15260.0},{"date":"2026-02-13","close":15000.0},{"date":"2026-02-19","close":15150.0},{"date":"2026-02-20","close":15000.0},{"date":"2026-02-23","close":14950.0},{"date":"2026-02-24","close":14780.0},{"date":"2026-02-25","close":14630.0},{"date":"2026-02-26","close":14240.0},{"date":"2026-02-27","close":13830.0},{"date":"2026-03-03","close":12860.0},{"date":"2026-03-04","close":11940.0},{"date":"2026-03-05","close":12690.0},{"date":"2026-03-06","close":12740.0},{"date":"2026-03-09","close":12310.0},{"date":"2026-03-10","close":12960.0},{"date":"2026-03-11","close":13110.0},{"date":"2026-03-12","close":13170.0},{"date":"2026-03-13","close":13070.0},{"date":"2026-03-16","close":13370.0},{"date":"2026-03-17","close":13540.0},{"date":"2026-03-18","close":13580.0},{"date":"2026-03-19","close":13430.0},{"date":"2026-03-20","close":13490.0},{"date":"2026-03-23","close":13240.0},{"date":"2026-03-24","close":13270.0},{"date":"2026-03-25","close":13770.0},{"date":"2026-03-26","close":13350.0},{"date":"2026-03-27","close":14000.0},{"date":"2026-03-30","close":13570.0},{"date":"2026-03-31","close":13570.0},{"date":"2026-04-01","close":13680.0},{"date":"2026-04-02","close":13400.0},{"date":"2026-04-03","close":13570.0},{"date":"2026-04-06","close":13290.0},{"date":"2026-04-07","close":13200.0},{"date":"2026-04-08","close":13400.0},{"date":"2026-04-09","close":13610.0},{"date":"2026-04-10","close":13970.0},{"date":"2026-04-13","close":14090.0},{"date":"2026-04-14","close":14080.0},{"date":"2026-04-15","close":14100.0},{"date":"2026-04-16","close":14300.0},{"date":"2026-04-17","close":14160.0},{"date":"2026-04-20","close":14620.0},{"date":"2026-04-21","close":14640.0},{"date":"2026-04-22","close":14650.0},{"date":"2026-04-23","close":14630.0},{"date":"2026-04-24","close":14920.0},{"date":"2026-04-27","close":14810.0},{"date":"2026-04-28","close":14600.0},{"date":"2026-04-29","close":15200.0},{"date":"2026-04-30","close":14900.0},{"date":"2026-05-04","close":15260.0},{"date":"2026-05-06","close":15010.0},{"date":"2026-05-07","close":14650.0},{"date":"2026-05-08","close":15860.0},{"date":"2026-05-11","close":15000.0},{"date":"2026-05-12","close":14360.0},{"date":"2026-05-13","close":14590.0},{"date":"2026-05-14","close":15110.0},{"date":"2026-05-15","close":17260.0},{"date":"2026-05-18","close":16950.0},{"date":"2026-05-19","close":18220.0},{"date":"2026-05-20","close":17500.0},{"date":"2026-05-21","close":16670.0},{"date":"2026-05-22","close":17270.0},{"date":"2026-05-26","close":16770.0},{"date":"2026-05-27","close":16390.0},{"date":"2026-05-28","close":15840.0},{"date":"2026-05-29","close":15170.0},{"date":"2026-06-01","close":15160.0},{"date":"2026-06-02","close":14690.0},{"date":"2026-06-04","close":14790.0},{"date":"2026-06-05","close":14970.0},{"date":"2026-06-08","close":13950.0},{"date":"2026-06-09","close":14500.0},{"date":"2026-06-10","close":14520.0},{"date":"2026-06-11","close":14710.0},{"date":"2026-06-12","close":14480.0},{"date":"2026-06-15","close":14330.0},{"date":"2026-06-16","close":13980.0},{"date":"2026-06-17","close":14080.0},{"date":"2026-06-18","close":13670.0},{"date":"2026-06-19","close":13380.0},{"date":"2026-06-22","close":12750.0},{"date":"2026-06-23","close":12200.0},{"date":"2026-06-24","close":12180.0},{"date":"2026-06-25","close":12120.0},{"date":"2026-06-26","close":11600.0},{"date":"2026-06-29","close":12640.0},{"date":"2026-06-30","close":12340.0},{"date":"2026-07-01","close":13190.0},{"date":"2026-07-02","close":13460.0},{"date":"2026-07-03","close":13200.0},{"date":"2026-07-06","close":12920.0},{"date":"2026-07-07","close":13300.0},{"date":"2026-07-08","close":13200.0},{"date":"2026-07-09","close":13170.0},{"date":"2026-07-10","close":13830.0},{"date":"2026-07-13","close":14190.0},{"date":"2026-07-14","close":13710.0},{"date":"2026-07-15","close":13490.0},{"date":"2026-07-16","close":13470.0},{"date":"2026-07-20","close":12870.0},{"date":"2026-07-21","close":13270.0},{"date":"2026-07-22","close":12780.0},{"date":"2026-07-23","close":13040.0},{"date":"2026-07-24","close":12730.0},{"date":"2026-07-27","close":13130.0},{"date":"2026-07-28","close":12670.0},{"date":"2026-07-29","close":12770.0},{"date":"2026-07-30","close":13110.0},{"date":"2026-07-31","close":14000.0},{"date":"2026-08-03","close":13650.0},{"date":"2026-08-04","close":14920.0},{"date":"2026-08-05","close":14450.0},{"date":"2026-08-06","close":15460.0},{"date":"2026-08-07","close":16270.0},{"date":"2026-08-10","close":16800.0},{"date":"2026-08-11","close":16750.0},{"date":"2026-08-12","close":15710.0},{"date":"2026-08-13","close":15080.0},{"date":"2026-08-14","close":14560.0},{"date":"2026-08-18","close":12010.0},{"date":"2026-08-19","close":11140.0},{"date":"2026-08-20","close":11190.0},{"date":"2026-08-21","close":10780.0},{"date":"2026-08-24","close":11130.0},{"date":"2026-08-25","close":11570.0},{"date":"2026-08-26","close":11650.0},{"date":"2026-08-27","close":11510.0},{"date":"2026-08-28","close":11740.0},{"date":"2026-08-31","close":11370.0},{"date":"2026-09-01","close":11230.0},{"date":"2026-09-02","close":10760.0},{"date":"2026-09-03","close":10650.0},{"date":"2026-09-04","close":10470.0},{"date":"2026-09-07","close":10500.0},{"date":"2026-09-08","close":10350.0},{"date":"2026-09-09","close":10220.0},{"date":"2026-09-10","close":10290.0},{"date":"2026-09-11","close":10250.0},{"date":"2026-09-14","close":10130.0},{"date":"2026-09-15","close":10080.0},{"date":"2026-09-16","close":10100.0},{"date":"2026-09-17","close":10190.0},{"date":"2026-09-18","close":10360.0},{"date":"2026-09-21","close":10240.0},{"date":"2026-09-22","close":10090.0},{"date":"2026-09-23","close":10090.0},{"date":"2026-09-28","close":10300.0},{"date":"2026-09-29","close":10200.0},{"date":"2026-09-30","close":10100.0},{"date":"2026-10-01","close":10220.0},{"date":"2026-10-02","close":10430.0},{"date":"2026-10-06","close":10620.0},{"date":"2026-10-07","close":10630.0},{"date":"2026-10-08","close":10370.0},{"date":"2026-10-12","close":10310.0},{"date":"2026-10-13","close":10060.0},{"date":"2026-10-14","close":10050.0},{"date":"2026-10-15","close":9640.0},{"date":"2026-10-16","close":9930.0},{"date":"2026-10-19","close":10000.0},{"date":"2026-10-20","close":9730.0},{"date":"2026-10-21","close":9780.0},{"date":"2026-10-22","close":9700.0},{"date":"2026-10-23","close":9600.0}],"chart_data":[{"date":"2024-10-23","open":10027,"high":10027,"low":9733,"close":9904,"volume":70833,"rsi_14":60.81,"sma_20":10268.5,"sma_60":10171.33,"sma_120":10088.33},{"date":"2024-10-24","open":9800,"high":9980,"low":9781,"close":9885,"volume":36085,"rsi_14":57.4,"sma_20":10312.5,"sma_60":10180.33,"sma_120":10094.67},{"date":"2024-10-25","open":9885,"high":9942,"low":9156,"close":9288,"volume":239850,"rsi_14":44.14,"sma_20":10319.5,"sma_60":10175.33,"sma_120":10097.0},{"date":"2024-10-28","open":9288,"high":9421,"low":9052,"close":9146,"volume":145690,"rsi_14":44.14,"sma_20":10313.0,"sma_60":10173.17,"sma_120":10098.67},{"date":"2024-10-29","open":9146,"high":9184,"low":8976,"close":9128,"volume":91215,"rsi_14":46.13,"sma_20":10295.0,"sma_60":10167.33,"sma_120":10098.75},{"date":"2024-10-30","open":9128,"high":9364,"low":9042,"close":9232,"volume":54870,"rsi_14":43.39,"sma_20":10277.5,"sma_60":10163.17,"sma_120":10093.42},{"date":"2024-10-31","open":9232,"high":9364,"low":9090,"close":9326,"volume":32309,"rsi_14":44.33,"sma_20":10279.0,"sma_60":10167.67,"sma_120":10088.92},{"date":"2024-11-01","open":9326,"high":9326,"low":9184,"close":9241,"volume":60452,"rsi_14":38.46,"sma_20":10265.5,"sma_60":10174.83,"sma_120":10083.75},{"date":"2024-11-04","open":9241,"high":9696,"low":9184,"close":9601,"volume":98227,"rsi_14":31.78,"sma_20":10263.0,"sma_60":10176.17,"sma_120":10082.75},{"date":"2024-11-05","open":9620,"high":10150,"low":9601,"close":10027,"volume":231844,"rsi_14":38.46,"sma_20":10290.5,"sma_60":10184.5,"sma_120":10086.42},{"date":"2024-11-06","open":9951,"high":10264,"low":9951,"close":10074,"volume":163140,"rsi_14":46.75,"sma_20":10328.5,"sma_60":10207.83,"sma_120":10090.92},{"date":"2024-11-07","open":10245,"high":10245,"low":9658,"close":10074,"volume":195267,"rsi_14":48.52,"sma_20":10353.5,"sma_60":10221.17,"sma_120":10094.75},{"date":"2024-11-08","open":10074,"high":10226,"low":9752,"close":9828,"volume":78221,"rsi_14":42.41,"sma_20":10363.0,"sma_60":10225.33,"sma_120":10095.75},{"date":"2024-11-11","open":9828,"high":9923,"low":9402,"close":9506,"volume":159694,"rsi_14":41.76,"sma_20":10344.0,"sma_60":10227.83,"sma_120":10093.58},{"date":"2024-11-12","open":9459,"high":9468,"low":9042,"close":9279,"volume":160839,"rsi_14":38.38,"sma_20":10280.0,"sma_60":10223.83,"sma_120":10096.42},{"date":"2024-11-13","open":9203,"high":9213,"low":8862,"close":8910,"volume":117631,"rsi_14":33.96,"sma_20":10188.0,"sma_60":10209.67,"sma_120":10095.75},{"date":"2024-11-14","open":8919,"high":9109,"low":6912,"close":7196,"volume":330595,"rsi_14":24.83,"sma_20":10028.0,"sma_60":10156.5,"sma_120":10080.83},{"date":"2024-11-15","open":7376,"high":8077,"low":7347,"close":7594,"volume":538286,"rsi_14":32.4,"sma_20":9893.5,"sma_60":10112.33,"sma_120":10071.17},{"date":"2024-11-18","open":7594,"high":7792,"low":7442,"close":7584,"volume":160348,"rsi_14":32.47,"sma_20":9755.5,"sma_60":10066.83,"sma_120":10062.25},{"date":"2024-11-19","open":7584,"high":7650,"low":7130,"close":7272,"volume":285079,"rsi_14":28.75,"sma_20":9616.0,"sma_60":10019.5,"sma_120":10050.67},{"date":"2024-11-20","open":7272,"high":7281,"low":7111,"close":7243,"volume":133409,"rsi_14":27.08,"sma_20":9475.5,"sma_60":9972.5,"sma_120":10040.33},{"date":"2024-11-21","open":7243,"high":7272,"low":7073,"close":7139,"volume":64763,"rsi_14":26.97,"sma_20":9330.5,"sma_60":9924.67,"sma_120":10028.83},{"date":"2024-11-22","open":7139,"high":7357,"low":7139,"close":7224,"volume":50077,"rsi_14":22.3,"sma_20":9221.5,"sma_60":9881.67,"sma_120":10017.67},{"date":"2024-11-25","open":7224,"high":7329,"low":7168,"close":7224,"volume":77733,"rsi_14":13.73,"sma_20":9120.0,"sma_60":9832.83,"sma_120":10003.92},{"date":"2024-11-26","open":7262,"high":7291,"low":7044,"close":7262,"volume":90774,"rsi_14":13.51,"sma_20":9021.5,"sma_60":9779.83,"sma_120":9986.58},{"date":"2024-11-27","open":7262,"high":7281,"low":7054,"close":7120,"volume":141602,"rsi_14":13.03,"sma_20":8910.0,"sma_60":9725.17,"sma_120":9967.92},{"date":"2024-11-28","open":7120,"high":7224,"low":7073,"close":7187,"volume":95248,"rsi_14":15.38,"sma_20":8797.0,"sma_60":9672.5,"sma_120":9950.25},{"date":"2024-11-29","open":7262,"high":7262,"low":6950,"close":6950,"volume":132931,"rsi_14":15.74,"sma_20":8676.0,"sma_60":9622.5,"sma_120":9931.0},{"date":"2024-12-02","open":7073,"high":7073,"low":6827,"close":6950,"volume":71743,"rsi_14":16.76,"sma_20":8536.0,"sma_60":9565.5,"sma_120":9912.67},{"date":"2024-12-03","open":6950,"high":7149,"low":6950,"close":7101,"volume":47019,"rsi_14":22.48,"sma_20":8381.5,"sma_60":9512.67,"sma_120":9895.75},{"date":"2024-12-04","open":6628,"high":7101,"low":6533,"close":6931,"volume":89640,"rsi_14":42.39,"sma_20":8215.5,"sma_60":9462.83,"sma_120":9877.67},{"date":"2024-12-05","open":6931,"high":6959,"low":6628,"close":6685,"volume":139934,"rsi_14":21.43,"sma_20":8036.5,"sma_60":9417.0,"sma_120":9856.83},{"date":"2024-12-06","open":6609,"high":6685,"low":6448,"close":6628,"volume":129911,"rsi_14":20.81,"sma_20":7867.5,"sma_60":9367.0,"sma_120":9836.67},{"date":"2024-12-09","open":6533,"high":6533,"low":6296,"close":6325,"volume":115854,"rsi_14":20.93,"sma_20":7699.5,"sma_60":9316.67,"sma_120":9812.92},{"date":"2024-12-10","open":6325,"high":6723,"low":6325,"close":6694,"volume":73991,"rsi_14":36.06,"sma_20":7563.0,"sma_60":9269.5,"sma_120":9793.08},{"date":"2024-12-11","open":6628,"high":6827,"low":6618,"close":6817,"volume":43952,"rsi_14":41.9,"sma_20":7452.5,"sma_60":9227.33,"sma_120":9769.83},{"date":"2024-12-12","open":6827,"high":6902,"low":6779,"close":6902,"volume":57857,"rsi_14":41.9,"sma_20":7437.0,"sma_60":9186.67,"sma_120":9745.42},{"date":"2024-12-13","open":6902,"high":7016,"low":6827,"close":6988,"volume":34976,"rsi_14":44.29,"sma_20":7405.0,"sma_60":9146.0,"sma_120":9722.5},{"date":"2024-12-16","open":7101,"high":7101,"low":6893,"close":6969,"volume":57939,"rsi_14":42.86,"sma_20":7372.5,"sma_60":9105.17,"sma_120":9702.17},{"date":"2024-12-17","open":7044,"high":7092,"low":6874,"close":7063,"volume":35900,"rsi_14":48.58,"sma_20":7361.5,"sma_60":9068.5,"sma_120":9680.25},{"date":"2024-12-18","open":7063,"high":7092,"low":6893,"close":7007,"volume":52704,"rsi_14":45.5,"sma_20":7349.0,"sma_60":9031.0,"sma_120":9649.33},{"date":"2024-12-19","open":6893,"high":6997,"low":6893,"close":6950,"volume":27528,"rsi_14":50.0,"sma_20":7339.0,"sma_60":8994.0,"sma_120":9618.42},{"date":"2024-12-20","open":6950,"high":6969,"low":6770,"close":6874,"volume":76653,"rsi_14":48.0,"sma_20":7320.5,"sma_60":8953.83,"sma_120":9588.33},{"date":"2024-12-23","open":6997,"high":7120,"low":6912,"close":7092,"volume":94861,"rsi_14":49.76,"sma_20":7313.5,"sma_60":8915.5,"sma_120":9562.67},{"date":"2024-12-24","open":7073,"high":7215,"low":7026,"close":7130,"volume":57239,"rsi_14":55.44,"sma_20":7306.5,"sma_60":8874.33,"sma_120":9537.42},{"date":"2024-12-26","open":7111,"high":7300,"low":7092,"close":7149,"volume":80615,"rsi_14":64.5,"sma_20":7308.0,"sma_60":8831.83,"sma_120":9506.0},{"date":"2024-12-27","open":7343,"high":7372,"low":7207,"close":7217,"volume":69764,"rsi_14":61.93,"sma_20":7299.5,"sma_60":8791.83,"sma_120":9477.25},{"date":"2024-12-30","open":7217,"high":7363,"low":7217,"close":7295,"volume":26733,"rsi_14":76.97,"sma_20":7307.5,"sma_60":8749.67,"sma_120":9452.42},{"date":"2025-01-02","open":7382,"high":7382,"low":7207,"close":7265,"volume":52396,"rsi_14":67.24,"sma_20":7314.0,"sma_60":8704.33,"sma_120":9427.25},{"date":"2025-01-03","open":7372,"high":7382,"low":7236,"close":7314,"volume":51601,"rsi_14":64.81,"sma_20":7315.0,"sma_60":8662.33,"sma_120":9399.92},{"date":"2025-01-06","open":7314,"high":7392,"low":7275,"close":7353,"volume":29087,"rsi_14":63.11,"sma_20":7327.0,"sma_60":8623.67,"sma_120":9372.67},{"date":"2025-01-07","open":7353,"high":7431,"low":7285,"close":7363,"volume":48691,"rsi_14":60.0,"sma_20":7352.5,"sma_60":8580.83,"sma_120":9348.08},{"date":"2025-01-08","open":7363,"high":7402,"low":7285,"close":7343,"volume":55464,"rsi_14":60.0,"sma_20":7380.0,"sma_60":8536.83,"sma_120":9319.75},{"date":"2025-01-09","open":7343,"high":7518,"low":7295,"close":7479,"volume":77620,"rsi_14":61.62,"sma_20":7430.5,"sma_60":8491.33,"sma_120":9293.5},{"date":"2025-01-10","open":7479,"high":7508,"low":7382,"close":7489,"volume":44594,"rsi_14":65.96,"sma_20":7462.0,"sma_60":8435.0,"sma_120":9270.83},{"date":"2025-01-13","open":7693,"high":7693,"low":7460,"close":7528,"volume":96068,"rsi_14":71.74,"sma_20":7489.0,"sma_60":8376.5,"sma_120":9251.0},{"date":"2025-01-14","open":7460,"high":7547,"low":7421,"close":7479,"volume":38599,"rsi_14":74.16,"sma_20":7509.0,"sma_60":8324.67,"sma_120":9230.92},{"date":"2025-01-15","open":7440,"high":7547,"low":7363,"close":7382,"volume":38721,"rsi_14":56.58,"sma_20":7519.5,"sma_60":8272.67,"sma_120":9209.83},{"date":"2025-01-16","open":7333,"high":7479,"low":7226,"close":7275,"volume":61691,"rsi_14":46.99,"sma_20":7525.5,"sma_60":8217.83,"sma_120":9186.75},{"date":"2025-01-17","open":7246,"high":7382,"low":7246,"close":7295,"volume":34108,"rsi_14":46.99,"sma_20":7527.5,"sma_60":8168.33,"sma_120":9164.75},{"date":"2025-01-20","open":7256,"high":7295,"low":7110,"close":7129,"volume":43565,"rsi_14":44.83,"sma_20":7524.0,"sma_60":8116.17,"sma_120":9143.75},{"date":"2025-01-21","open":7119,"high":7217,"low":7042,"close":7139,"volume":26449,"rsi_14":40.0,"sma_20":7524.0,"sma_60":8064.5,"sma_120":9122.42},{"date":"2025-01-22","open":7139,"high":7149,"low":7051,"close":7119,"volume":35475,"rsi_14":40.51,"sma_20":7527.0,"sma_60":8023.0,"sma_120":9099.17},{"date":"2025-01-23","open":7119,"high":7168,"low":6964,"close":7012,"volume":80343,"rsi_14":31.76,"sma_20":7513.0,"sma_60":7982.17,"sma_120":9077.67},{"date":"2025-01-24","open":7012,"high":7081,"low":6905,"close":6944,"volume":45378,"rsi_14":26.14,"sma_20":7493.5,"sma_60":7940.5,"sma_120":9053.92},{"date":"2025-01-31","open":6944,"high":7003,"low":6818,"close":6925,"volume":48695,"rsi_14":24.72,"sma_20":7472.0,"sma_60":7896.67,"sma_120":9029.92},{"date":"2025-02-03","open":6896,"high":6993,"low":6750,"close":6974,"volume":78415,"rsi_14":29.35,"sma_20":7459.5,"sma_60":7852.0,"sma_120":9009.83},{"date":"2025-02-04","open":6925,"high":7178,"low":6925,"close":7158,"volume":29411,"rsi_14":32.99,"sma_20":7452.5,"sma_60":7812.0,"sma_120":8993.42},{"date":"2025-02-05","open":7197,"high":7440,"low":7081,"close":7363,"volume":56607,"rsi_14":44.44,"sma_20":7457.5,"sma_60":7769.17,"sma_120":8972.67},{"date":"2025-02-06","open":7363,"high":7508,"low":7295,"close":7382,"volume":88081,"rsi_14":43.48,"sma_20":7461.0,"sma_60":7719.17,"sma_120":8951.83},{"date":"2025-02-07","open":7382,"high":7421,"low":7275,"close":7392,"volume":43865,"rsi_14":45.95,"sma_20":7463.0,"sma_60":7668.5,"sma_120":8938.17},{"date":"2025-02-10","open":7333,"high":7431,"low":7295,"close":7392,"volume":53546,"rsi_14":50.5,"sma_20":7464.5,"sma_60":7617.83,"sma_120":8919.5},{"date":"2025-02-11","open":7324,"high":7440,"low":7314,"close":7392,"volume":46754,"rsi_14":56.67,"sma_20":7467.0,"sma_60":7571.5,"sma_120":8898.42},{"date":"2025-02-12","open":7392,"high":7499,"low":7314,"close":7460,"volume":48543,"rsi_14":58.95,"sma_20":7466.0,"sma_60":7532.0,"sma_120":8879.92},{"date":"2025-02-13","open":7450,"high":7538,"low":7363,"close":7499,"volume":72672,"rsi_14":73.17,"sma_20":7466.5,"sma_60":7497.17,"sma_120":8860.5},{"date":"2025-02-14","open":7508,"high":7742,"low":7499,"close":7742,"volume":105412,"rsi_14":79.25,"sma_20":7477.5,"sma_60":7473.0,"sma_120":8841.33},{"date":"2025-02-17","open":7742,"high":7761,"low":7606,"close":7693,"volume":59941,"rsi_14":77.06,"sma_20":7488.5,"sma_60":7478.17,"sma_120":8817.33},{"date":"2025-02-18","open":7625,"high":7752,"low":7625,"close":7693,"volume":48132,"rsi_14":85.71,"sma_20":7504.5,"sma_60":7476.33,"sma_120":8794.33},{"date":"2025-02-19","open":7693,"high":7820,"low":7654,"close":7810,"volume":54749,"rsi_14":93.2,"sma_20":7532.0,"sma_60":7476.67,"sma_120":8771.75},{"date":"2025-02-20","open":7761,"high":7859,"low":7285,"close":7722,"volume":107344,"rsi_14":87.27,"sma_20":7554.0,"sma_60":7481.0,"sma_120":8750.25},{"date":"2025-02-21","open":7800,"high":8277,"low":7703,"close":8131,"volume":217937,"rsi_14":90.48,"sma_20":7605.5,"sma_60":7492.83,"sma_120":8732.67},{"date":"2025-02-24","open":8228,"high":8267,"low":8073,"close":8092,"volume":63925,"rsi_14":86.36,"sma_20":7654.5,"sma_60":7505.83,"sma_120":8715.25},{"date":"2025-02-25","open":8160,"high":8160,"low":7985,"close":8073,"volume":40344,"rsi_14":82.3,"sma_20":7703.5,"sma_60":7517.0,"sma_120":8699.33},{"date":"2025-02-26","open":8073,"high":8306,"low":8053,"close":8189,"volume":54150,"rsi_14":83.74,"sma_20":7764.0,"sma_60":7530.17,"sma_120":8681.5},{"date":"2025-02-27","open":8121,"high":8394,"low":8121,"close":8355,"volume":81774,"rsi_14":85.61,"sma_20":7836.5,"sma_60":7545.5,"sma_120":8662.67},{"date":"2025-02-28","open":8316,"high":8403,"low":8189,"close":8189,"volume":58391,"rsi_14":76.28,"sma_20":7901.5,"sma_60":7560.5,"sma_120":8642.83},{"date":"2025-03-04","open":8189,"high":8316,"low":7936,"close":8189,"volume":66624,"rsi_14":76.28,"sma_20":7964.0,"sma_60":7574.33,"sma_120":8623.42},{"date":"2025-03-05","open":8189,"high":8335,"low":8189,"close":8218,"volume":33852,"rsi_14":75.66,"sma_20":8018.5,"sma_60":7592.83,"sma_120":8607.67},{"date":"2025-03-06","open":8325,"high":8442,"low":8073,"close":8102,"volume":87348,"rsi_14":69.38,"sma_20":8056.5,"sma_60":7609.33,"sma_120":8587.42},{"date":"2025-03-07","open":8102,"high":8364,"low":8024,"close":8364,"volume":61812,"rsi_14":69.75,"sma_20":8107.0,"sma_60":7627.67,"sma_120":8570.17},{"date":"2025-03-10","open":8267,"high":8442,"low":8248,"close":8374,"volume":35799,"rsi_14":72.15,"sma_20":8157.5,"sma_60":7649.17,"sma_120":8556.0},{"date":"2025-03-11","open":8228,"high":8345,"low":8160,"close":8257,"volume":72601,"rsi_14":67.06,"sma_20":8202.0,"sma_60":7673.0,"sma_120":8545.0},{"date":"2025-03-12","open":8209,"high":8578,"low":8209,"close":8510,"volume":42551,"rsi_14":69.57,"sma_20":8259.5,"sma_60":7702.17,"sma_120":8534.58},{"date":"2025-03-13","open":8491,"high":8856,"low":8413,"close":8413,"volume":119871,"rsi_14":69.19,"sma_20":8308.5,"sma_60":7735.0,"sma_120":8525.83},{"date":"2025-03-14","open":8462,"high":8656,"low":8423,"close":8510,"volume":37316,"rsi_14":62.75,"sma_20":8360.5,"sma_60":7763.0,"sma_120":8516.25},{"date":"2025-03-17","open":8510,"high":8549,"low":8316,"close":8481,"volume":86357,"rsi_14":63.16,"sma_20":8398.5,"sma_60":7788.33,"sma_120":8507.83},{"date":"2025-03-18","open":8481,"high":8549,"low":8170,"close":8296,"volume":100169,"rsi_14":56.8,"sma_20":8429.5,"sma_60":7809.0,"sma_120":8497.83},{"date":"2025-03-19","open":8267,"high":8530,"low":8267,"close":8471,"volume":62369,"rsi_14":58.29,"sma_20":8469.5,"sma_60":7831.17,"sma_120":8488.58},{"date":"2025-03-20","open":8539,"high":8831,"low":8530,"close":8744,"volume":81777,"rsi_14":60.75,"sma_20":8517.5,"sma_60":7858.33,"sma_120":8481.75},{"date":"2025-03-21","open":8753,"high":9026,"low":8578,"close":8608,"volume":86674,"rsi_14":61.75,"sma_20":8563.0,"sma_60":7881.5,"sma_120":8475.0},{"date":"2025-03-24","open":8608,"high":8987,"low":8608,"close":8705,"volume":79602,"rsi_14":63.73,"sma_20":8592.5,"sma_60":7907.33,"sma_120":8469.17},{"date":"2025-03-25","open":8685,"high":8792,"low":8598,"close":8753,"volume":86405,"rsi_14":64.1,"sma_20":8626.5,"sma_60":7935.0,"sma_120":8464.5},{"date":"2025-03-26","open":8822,"high":8822,"low":8685,"close":8705,"volume":24792,"rsi_14":66.49,"sma_20":8659.0,"sma_60":7963.17,"sma_120":8458.5},{"date":"2025-03-27","open":8627,"high":8841,"low":8627,"close":8753,"volume":47970,"rsi_14":62.05,"sma_20":8688.0,"sma_60":7988.33,"sma_120":8451.92},{"date":"2025-03-28","open":8676,"high":8724,"low":8394,"close":8569,"volume":57153,"rsi_14":55.43,"sma_20":8699.0,"sma_60":8009.67,"sma_120":8442.0},{"date":"2025-03-31","open":8559,"high":8705,"low":8432,"close":8608,"volume":63117,"rsi_14":60.23,"sma_20":8720.5,"sma_60":8031.33,"sma_120":8431.58},{"date":"2025-04-01","open":8705,"high":9279,"low":8705,"close":9230,"volume":148744,"rsi_14":67.29,"sma_20":8774.0,"sma_60":8065.83,"sma_120":8428.83},{"date":"2025-04-02","open":9113,"high":9308,"low":8928,"close":9201,"volume":55968,"rsi_14":69.57,"sma_20":8824.5,"sma_60":8098.5,"sma_120":8424.08},{"date":"2025-04-03","open":9181,"high":9454,"low":9045,"close":9288,"volume":82577,"rsi_14":69.42,"sma_20":8885.5,"sma_60":8133.17,"sma_120":8418.75},{"date":"2025-04-04","open":9191,"high":9395,"low":8997,"close":9386,"volume":56379,"rsi_14":71.83,"sma_20":8938.0,"sma_60":8168.67,"sma_120":8415.5},{"date":"2025-04-07","open":9133,"high":9386,"low":8880,"close":9084,"volume":103865,"rsi_14":68.0,"sma_20":8974.5,"sma_60":8198.33,"sma_120":8411.0},{"date":"2025-04-08","open":9376,"high":9395,"low":9045,"close":9065,"volume":65385,"rsi_14":64.59,"sma_20":9016.0,"sma_60":8227.5,"sma_120":8404.17},{"date":"2025-04-09","open":8744,"high":9172,"low":8744,"close":8822,"volume":55656,"rsi_14":51.94,"sma_20":9032.0,"sma_60":8252.83,"sma_120":8394.83},{"date":"2025-04-10","open":8899,"high":9162,"low":8899,"close":9074,"volume":29848,"rsi_14":61.01,"sma_20":9066.0,"sma_60":8280.17,"sma_120":8385.75},{"date":"2025-04-11","open":9065,"high":9211,"low":8851,"close":8997,"volume":33238,"rsi_14":56.94,"sma_20":9091.0,"sma_60":8306.0,"sma_120":8370.5},{"date":"2025-04-14","open":8967,"high":9230,"low":8890,"close":9172,"volume":39571,"rsi_14":59.39,"sma_20":9126.5,"sma_60":8334.17,"sma_120":8355.33},{"date":"2025-04-15","open":9172,"high":9716,"low":9065,"close":9298,"volume":60088,"rsi_14":62.87,"sma_20":9178.0,"sma_60":8365.33,"sma_120":8345.0},{"date":"2025-04-16","open":9434,"high":9658,"low":9142,"close":9249,"volume":98866,"rsi_14":60.76,"sma_20":9218.0,"sma_60":8397.33,"sma_120":8335.0},{"date":"2025-04-17","open":9279,"high":9444,"low":9279,"close":9444,"volume":52569,"rsi_14":68.91,"sma_20":9254.0,"sma_60":8434.5,"sma_120":8326.17},{"date":"2025-04-18","open":9454,"high":9629,"low":9444,"close":9590,"volume":59008,"rsi_14":70.28,"sma_20":9304.5,"sma_60":8473.83,"sma_120":8321.08},{"date":"2025-04-21","open":9707,"high":9707,"low":9425,"close":9434,"volume":32288,"rsi_14":55.22,"sma_20":9342.0,"sma_60":8513.33,"sma_120":8314.75},{"date":"2025-04-22","open":9512,"high":9609,"low":9425,"close":9493,"volume":39886,"rsi_14":57.35,"sma_20":9380.0,"sma_60":8553.67,"sma_120":8309.08},{"date":"2025-04-23","open":9619,"high":9619,"low":9269,"close":9425,"volume":33037,"rsi_14":53.47,"sma_20":9417.0,"sma_60":8593.17,"sma_120":8308.08},{"date":"2025-04-24","open":9493,"high":9532,"low":9366,"close":9522,"volume":28750,"rsi_14":53.47,"sma_20":9456.5,"sma_60":8636.17,"sma_120":8309.17},{"date":"2025-04-25","open":9619,"high":9629,"low":9356,"close":9561,"volume":43825,"rsi_14":64.0,"sma_20":9507.5,"sma_60":8681.0,"sma_120":8310.75},{"date":"2025-04-28","open":9561,"high":9609,"low":9434,"close":9444,"volume":21902,"rsi_14":60.54,"sma_20":9550.5,"sma_60":8724.17,"sma_120":8310.42},{"date":"2025-04-29","open":9600,"high":9852,"low":9463,"close":9852,"volume":84655,"rsi_14":76.24,"sma_20":9582.5,"sma_60":8773.5,"sma_120":8312.75},{"date":"2025-04-30","open":10105,"high":10125,"low":9852,"close":9921,"volume":54116,"rsi_14":73.77,"sma_20":9619.5,"sma_60":8820.83,"sma_120":8316.42},{"date":"2025-05-02","open":10125,"high":11058,"low":10008,"close":10952,"volume":485194,"rsi_14":85.77,"sma_20":9705.0,"sma_60":8882.33,"sma_120":8325.75},{"date":"2025-05-07","open":10874,"high":11224,"low":10864,"close":10981,"volume":215266,"rsi_14":84.96,"sma_20":9787.0,"sma_60":8944.0,"sma_120":8331.58},{"date":"2025-05-08","open":11175,"high":11593,"low":11078,"close":11243,"volume":182085,"rsi_14":85.71,"sma_20":9898.0,"sma_60":9010.0,"sma_120":8339.25},{"date":"2025-05-09","open":11331,"high":11584,"low":11010,"close":11516,"volume":92054,"rsi_14":88.45,"sma_20":10024.0,"sma_60":9080.67,"sma_120":8349.25},{"date":"2025-05-12","open":11623,"high":11710,"low":11185,"close":11623,"volume":168088,"rsi_14":88.1,"sma_20":10168.0,"sma_60":9153.17,"sma_120":8362.33},{"date":"2025-05-13","open":11574,"high":11788,"low":11535,"close":11574,"volume":84552,"rsi_14":85.92,"sma_20":10296.5,"sma_60":9223.67,"sma_120":8377.83},{"date":"2025-05-14","open":11671,"high":14395,"low":11545,"close":14005,"volume":2250162,"rsi_14":95.37,"sma_20":10554.0,"sma_60":9335.17,"sma_120":8416.17},{"date":"2025-05-15","open":14219,"high":15620,"low":13675,"close":14103,"volume":1774671,"rsi_14":95.4,"sma_20":10807.5,"sma_60":9444.17,"sma_120":8458.58},{"date":"2025-05-16","open":14112,"high":15056,"low":14035,"close":14754,"volume":392775,"rsi_14":97.08,"sma_20":11088.0,"sma_60":9565.17,"sma_120":8521.67},{"date":"2025-05-19","open":14745,"high":14745,"low":14433,"close":14725,"volume":190976,"rsi_14":96.52,"sma_20":11369.5,"sma_60":9685.67,"sma_120":8581.0},{"date":"2025-05-20","open":15027,"high":15027,"low":14813,"close":15027,"volume":93894,"rsi_14":96.68,"sma_20":11656.5,"sma_60":9809.33,"sma_120":8643.0},{"date":"2025-05-21","open":15027,"high":15445,"low":15027,"close":15318,"volume":144093,"rsi_14":98.71,"sma_20":11951.0,"sma_60":9939.5,"sma_120":8710.25},{"date":"2025-05-22","open":15095,"high":15318,"low":14472,"close":14929,"volume":319203,"rsi_14":92.23,"sma_20":12233.5,"sma_60":10056.0,"sma_120":8774.42},{"date":"2025-05-23","open":14813,"high":15532,"low":14502,"close":15348,"volume":263391,"rsi_14":92.66,"sma_20":12534.5,"sma_60":10180.33,"sma_120":8843.08},{"date":"2025-05-26","open":15503,"high":15542,"low":15056,"close":15435,"volume":91881,"rsi_14":91.38,"sma_20":12843.5,"sma_60":10306.5,"sma_120":8911.75},{"date":"2025-05-27","open":15562,"high":15698,"low":14978,"close":15357,"volume":104234,"rsi_14":90.04,"sma_20":13143.5,"sma_60":10429.33,"sma_120":8979.75},{"date":"2025-05-28","open":15474,"high":15562,"low":14929,"close":14968,"volume":148511,"rsi_14":83.3,"sma_20":13421.5,"sma_60":10542.67,"sma_120":9044.08},{"date":"2025-05-29","open":14822,"high":15338,"low":14667,"close":14959,"volume":129131,"rsi_14":82.3,"sma_20":13705.0,"sma_60":10658.67,"sma_120":9109.58},{"date":"2025-05-30","open":15056,"high":15212,"low":14842,"close":14978,"volume":102912,"rsi_14":82.0,"sma_20":13968.5,"sma_60":10775.0,"sma_120":9174.67},{"date":"2025-06-02","open":16437,"high":17974,"low":16272,"close":17205,"volume":1506782,"rsi_14":87.94,"sma_20":14343.0,"sma_60":10929.0,"sma_120":9260.92},{"date":"2025-06-04","open":17011,"high":17429,"low":16768,"close":17215,"volume":233014,"rsi_14":82.1,"sma_20":14665.0,"sma_60":11085.17,"sma_120":9347.25},{"date":"2025-06-05","open":17410,"high":17439,"low":16593,"close":16661,"volume":189349,"rsi_14":73.44,"sma_20":14957.0,"sma_60":11227.33,"sma_120":9427.5},{"date":"2025-06-09","open":16884,"high":17419,"low":16544,"close":17040,"volume":216441,"rsi_14":72.05,"sma_20":15255.0,"sma_60":11375.83,"sma_120":9512.5},{"date":"2025-06-10","open":17001,"high":17040,"low":16534,"close":16700,"volume":115219,"rsi_14":67.96,"sma_20":15521.5,"sma_60":11520.5,"sma_120":9596.75},{"date":"2025-06-11","open":16787,"high":17915,"low":16738,"close":17565,"volume":396299,"rsi_14":70.95,"sma_20":15827.0,"sma_60":11675.67,"sma_120":9688.92},{"date":"2025-06-12","open":17546,"high":17546,"low":16962,"close":17069,"volume":124915,"rsi_14":63.98,"sma_20":16109.5,"sma_60":11824.0,"sma_120":9779.5},{"date":"2025-06-13","open":17069,"high":17225,"low":15853,"close":16291,"volume":485596,"rsi_14":60.23,"sma_20":16227.0,"sma_60":11957.33,"sma_120":9860.17},{"date":"2025-06-16","open":17244,"high":18227,"low":17069,"close":18081,"volume":541751,"rsi_14":67.03,"sma_20":16431.5,"sma_60":12121.83,"sma_120":9955.08},{"date":"2025-06-17","open":18090,"high":18120,"low":16738,"close":17186,"volume":284061,"rsi_14":59.91,"sma_20":16556.5,"sma_60":12274.17,"sma_120":10041.58},{"date":"2025-06-18","open":17186,"high":17526,"low":16787,"close":17273,"volume":129541,"rsi_14":60.84,"sma_20":16687.5,"sma_60":12425.0,"sma_120":10128.08},{"date":"2025-06-19","open":17137,"high":17419,"low":16758,"close":17273,"volume":108568,"rsi_14":63.64,"sma_20":16803.0,"sma_60":12571.17,"sma_120":10214.75},{"date":"2025-06-20","open":17507,"high":17847,"low":17079,"close":17312,"volume":109076,"rsi_14":63.88,"sma_20":16905.5,"sma_60":12720.33,"sma_120":10300.92},{"date":"2025-06-23","open":17789,"high":18022,"low":17293,"close":17653,"volume":160948,"rsi_14":65.19,"sma_20":17045.5,"sma_60":12873.67,"sma_120":10390.5},{"date":"2025-06-24","open":17993,"high":18052,"low":17254,"close":17789,"volume":170548,"rsi_14":54.35,"sma_20":17171.0,"sma_60":13028.5,"sma_120":10481.75},{"date":"2025-06-25","open":17847,"high":18139,"low":17312,"close":17779,"volume":160415,"rsi_14":54.2,"sma_20":17291.5,"sma_60":13184.0,"sma_120":10573.58},{"date":"2025-06-26","open":17896,"high":17896,"low":17293,"close":17769,"volume":150282,"rsi_14":58.99,"sma_20":17415.5,"sma_60":13338.5,"sma_120":10663.42},{"date":"2025-06-27","open":17769,"high":18081,"low":17448,"close":17828,"volume":102947,"rsi_14":56.74,"sma_20":17562.5,"sma_60":13497.17,"sma_120":10753.42},{"date":"2025-06-30","open":17876,"high":19433,"low":17876,"close":19180,"volume":478058,"rsi_14":68.09,"sma_20":17779.5,"sma_60":13678.33,"sma_120":10854.83},{"date":"2025-07-01","open":19180,"high":19238,"low":17624,"close":18868,"volume":590368,"rsi_14":60.34,"sma_20":17979.5,"sma_60":13843.5,"sma_120":10954.67},{"date":"2025-07-02","open":18499,"high":19034,"low":17633,"close":18061,"volume":253874,"rsi_14":57.5,"sma_20":18023.5,"sma_60":13995.33,"sma_120":11046.92},{"date":"2025-07-03","open":17945,"high":18382,"low":17585,"close":17701,"volume":128246,"rsi_14":61.38,"sma_20":18048.5,"sma_60":14139.5,"sma_120":11136.33},{"date":"2025-07-04","open":17701,"high":18090,"low":16933,"close":17137,"volume":125272,"rsi_14":40.51,"sma_20":18073.0,"sma_60":14272.33,"sma_120":11220.5},{"date":"2025-07-07","open":17517,"high":20036,"low":17517,"close":19345,"volume":1356972,"rsi_14":67.18,"sma_20":18191.5,"sma_60":14448.17,"sma_120":11323.25},{"date":"2025-07-08","open":18985,"high":20230,"low":18509,"close":20084,"volume":339925,"rsi_14":70.27,"sma_20":18365.5,"sma_60":14637.0,"sma_120":11432.25},{"date":"2025-07-09","open":20571,"high":20571,"low":19890,"close":20182,"volume":206177,"rsi_14":70.68,"sma_20":18500.0,"sma_60":14831.67,"sma_120":11542.25},{"date":"2025-07-10","open":20182,"high":20911,"low":19890,"close":19938,"volume":208851,"rsi_14":68.15,"sma_20":18647.5,"sma_60":15017.83,"sma_120":11649.0},{"date":"2025-07-11","open":19792,"high":20619,"low":19452,"close":19792,"volume":150621,"rsi_14":65.19,"sma_20":18827.5,"sma_60":15202.83,"sma_120":11754.42},{"date":"2025-07-14","open":19792,"high":20084,"low":19277,"close":19647,"volume":108849,"rsi_14":63.17,"sma_20":18908.0,"sma_60":15382.33,"sma_120":11858.25},{"date":"2025-07-15","open":19647,"high":21495,"low":19452,"close":21397,"volume":380317,"rsi_14":70.58,"sma_20":19124.5,"sma_60":15589.67,"sma_120":11977.5},{"date":"2025-07-16","open":21446,"high":21446,"low":20327,"close":20619,"volume":215839,"rsi_14":64.9,"sma_20":19296.5,"sma_60":15784.5,"sma_120":12090.92},{"date":"2025-07-17","open":20619,"high":20716,"low":20133,"close":20473,"volume":101217,"rsi_14":63.71,"sma_20":19461.0,"sma_60":15973.5,"sma_120":12204.0},{"date":"2025-07-18","open":20571,"high":20911,"low":19841,"close":20862,"volume":185397,"rsi_14":59.69,"sma_20":19643.5,"sma_60":16166.67,"sma_120":12320.25},{"date":"2025-07-21","open":20960,"high":20960,"low":19014,"close":19598,"volume":473035,"rsi_14":53.78,"sma_20":19743.5,"sma_60":16340.83,"sma_120":12427.08},{"date":"2025-07-22","open":19452,"high":19744,"low":18577,"close":19044,"volume":237547,"rsi_14":55.23,"sma_20":19808.0,"sma_60":16504.5,"sma_120":12529.08},{"date":"2025-07-23","open":19053,"high":19501,"low":18645,"close":19501,"volume":138328,"rsi_14":59.49,"sma_20":19896.5,"sma_60":16677.17,"sma_120":12635.17},{"date":"2025-07-24","open":19374,"high":19501,"low":18606,"close":19044,"volume":185048,"rsi_14":60.17,"sma_20":19962.0,"sma_60":16840.33,"sma_120":12738.25},{"date":"2025-07-25","open":19053,"high":19053,"low":18664,"close":18664,"volume":81572,"rsi_14":45.49,"sma_20":20005.0,"sma_60":16996.33,"sma_120":12838.67},{"date":"2025-07-28","open":18499,"high":18762,"low":17731,"close":17847,"volume":262137,"rsi_14":35.33,"sma_20":19936.5,"sma_60":17140.33,"sma_120":12932.25},{"date":"2025-07-29","open":17857,"high":18956,"low":17750,"close":18839,"volume":178651,"rsi_14":42.12,"sma_20":19935.0,"sma_60":17294.33,"sma_120":13033.92},{"date":"2025-07-30","open":18528,"high":18830,"low":17945,"close":18071,"volume":210116,"rsi_14":39.68,"sma_20":19935.5,"sma_60":17434.0,"sma_120":13127.42},{"date":"2025-07-31","open":18022,"high":18586,"low":17974,"close":18421,"volume":142294,"rsi_14":42.59,"sma_20":19972.5,"sma_60":17562.0,"sma_120":13222.17},{"date":"2025-08-01","open":17993,"high":19102,"low":17332,"close":18703,"volume":388110,"rsi_14":44.97,"sma_20":20053.0,"sma_60":17694.33,"sma_120":13319.17},{"date":"2025-08-04","open":18888,"high":19180,"low":17604,"close":18713,"volume":285837,"rsi_14":32.44,"sma_20":20020.5,"sma_60":17822.33,"sma_120":13416.17},{"date":"2025-08-05","open":19160,"high":19841,"low":18227,"close":18820,"volume":171849,"rsi_14":37.1,"sma_20":19955.5,"sma_60":17947.5,"sma_120":13514.08},{"date":"2025-08-06","open":18577,"high":19160,"low":18363,"close":19044,"volume":136260,"rsi_14":39.86,"sma_20":19897.0,"sma_60":18074.67,"sma_120":13613.92},{"date":"2025-08-07","open":19160,"high":19938,"low":18849,"close":19744,"volume":181641,"rsi_14":42.4,"sma_20":19887.0,"sma_60":18214.67,"sma_120":13719.17},{"date":"2025-08-08","open":19841,"high":20376,"low":19452,"close":19841,"volume":133879,"rsi_14":51.96,"sma_20":19889.5,"sma_60":18314.67,"sma_120":13824.92},{"date":"2025-08-11","open":21349,"high":21349,"low":19987,"close":20182,"volume":263972,"rsi_14":59.51,"sma_20":19917.0,"sma_60":18418.83,"sma_120":13931.5},{"date":"2025-08-12","open":20230,"high":20668,"low":19647,"close":19792,"volume":124814,"rsi_14":52.47,"sma_20":19834.5,"sma_60":18505.17,"sma_120":14035.17},{"date":"2025-08-13","open":19890,"high":20279,"low":19170,"close":19598,"volume":147031,"rsi_14":54.91,"sma_20":19782.0,"sma_60":18588.67,"sma_120":14137.17},{"date":"2025-08-14","open":20036,"high":21397,"low":18402,"close":18907,"volume":1141521,"rsi_14":52.04,"sma_20":19701.5,"sma_60":18655.17,"sma_120":14232.25},{"date":"2025-08-18","open":18985,"high":19598,"low":18324,"close":18791,"volume":343116,"rsi_14":58.96,"sma_20":19595.0,"sma_60":18714.67,"sma_120":14327.08},{"date":"2025-08-19","open":18868,"high":18966,"low":18295,"close":18353,"volume":194936,"rsi_14":44.83,"sma_20":19531.0,"sma_60":18773.33,"sma_120":14414.67},{"date":"2025-08-20","open":17828,"high":18236,"low":17176,"close":17925,"volume":338086,"rsi_14":48.33,"sma_20":19473.5,"sma_60":18817.5,"sma_120":14498.92},{"date":"2025-08-21","open":17915,"high":18528,"low":17731,"close":18227,"volume":139425,"rsi_14":47.75,"sma_20":19408.0,"sma_60":18865.33,"sma_120":14585.92},{"date":"2025-08-22","open":18207,"high":18450,"low":17954,"close":18042,"volume":98620,"rsi_14":42.17,"sma_20":19356.5,"sma_60":18911.33,"sma_120":14670.33},{"date":"2025-08-25","open":18042,"high":19258,"low":18042,"close":18878,"volume":200726,"rsi_14":51.64,"sma_20":19367.5,"sma_60":18978.33,"sma_120":14760.5},{"date":"2025-08-26","open":18878,"high":19442,"low":18723,"close":19063,"volume":139895,"rsi_14":52.37,"sma_20":19430.0,"sma_60":19048.67,"sma_120":14853.67},{"date":"2025-08-27","open":19306,"high":19792,"low":18956,"close":19374,"volume":215181,"rsi_14":53.17,"sma_20":19457.5,"sma_60":19124.0,"sma_120":14949.5},{"date":"2025-08-28","open":19345,"high":19938,"low":18917,"close":19744,"volume":177154,"rsi_14":50.0,"sma_20":19543.5,"sma_60":19167.5,"sma_120":15048.25},{"date":"2025-08-29","open":19841,"high":19841,"low":19355,"close":19598,"volume":124973,"rsi_14":47.53,"sma_20":19604.0,"sma_60":19208.33,"sma_120":15146.75},{"date":"2025-09-01","open":19549,"high":20279,"low":19014,"close":19598,"volume":319718,"rsi_14":43.64,"sma_20":19650.0,"sma_60":19258.67,"sma_120":15243.0},{"date":"2025-09-02","open":19695,"high":20133,"low":19452,"close":19938,"volume":215741,"rsi_14":51.61,"sma_20":19713.0,"sma_60":19308.33,"sma_120":15342.08},{"date":"2025-09-03","open":19792,"high":19841,"low":18868,"close":19238,"volume":207814,"rsi_14":46.44,"sma_20":19734.5,"sma_60":19351.83,"sma_120":15436.17},{"date":"2025-09-04","open":19258,"high":19433,"low":18752,"close":18849,"volume":94873,"rsi_14":49.39,"sma_20":19724.5,"sma_60":19373.83,"sma_120":15524.75},{"date":"2025-09-05","open":18966,"high":19248,"low":18810,"close":18937,"volume":66499,"rsi_14":51.55,"sma_20":19683.0,"sma_60":19405.83,"sma_120":15614.92},{"date":"2025-09-08","open":18946,"high":19248,"low":18849,"close":18946,"volume":54104,"rsi_14":56.92,"sma_20":19637.0,"sma_60":19451.33,"sma_120":15704.33},{"date":"2025-09-09","open":18868,"high":19063,"low":18479,"close":18635,"volume":139916,"rsi_14":58.51,"sma_20":19557.5,"sma_60":19460.83,"sma_120":15791.33},{"date":"2025-09-10","open":18645,"high":18946,"low":18528,"close":18946,"volume":81167,"rsi_14":58.6,"sma_20":19514.0,"sma_60":19491.0,"sma_120":15882.58},{"date":"2025-09-11","open":18956,"high":19647,"low":18655,"close":19549,"volume":207277,"rsi_14":66.38,"sma_20":19511.5,"sma_60":19530.0,"sma_120":15977.5},{"date":"2025-09-12","open":19452,"high":19452,"low":18888,"close":19073,"volume":119959,"rsi_14":52.29,"sma_20":19520.0,"sma_60":19560.83,"sma_120":16066.0},{"date":"2025-09-15","open":19306,"high":20182,"low":19112,"close":20036,"volume":304780,"rsi_14":59.69,"sma_20":19584.0,"sma_60":19607.5,"sma_120":16163.92},{"date":"2025-09-16","open":20036,"high":20473,"low":19647,"close":20327,"volume":144429,"rsi_14":59.53,"sma_20":19685.5,"sma_60":19653.33,"sma_120":16263.5},{"date":"2025-09-17","open":20230,"high":20230,"low":19442,"close":19501,"volume":113283,"rsi_14":47.77,"sma_20":19766.5,"sma_60":19682.67,"sma_120":16355.58},{"date":"2025-09-18","open":19479,"high":19528,"low":18850,"close":18995,"volume":101238,"rsi_14":45.35,"sma_20":19809.5,"sma_60":19704.67,"sma_120":16444.33},{"date":"2025-09-19","open":19680,"high":19900,"low":19450,"close":19770,"volume":83757,"rsi_14":46.88,"sma_20":19870.5,"sma_60":19729.67,"sma_120":16534.08},{"date":"2025-09-22","open":19112,"high":19345,"low":18966,"close":19248,"volume":141425,"rsi_14":43.83,"sma_20":19889.5,"sma_60":19754.0,"sma_120":16625.58},{"date":"2025-09-23","open":19345,"high":20036,"low":19267,"close":19442,"volume":115980,"rsi_14":52.01,"sma_20":19909.0,"sma_60":19758.5,"sma_120":16718.42},{"date":"2025-09-24","open":19442,"high":20230,"low":19180,"close":20084,"volume":170343,"rsi_14":61.57,"sma_20":19945.5,"sma_60":19779.33,"sma_120":16811.42},{"date":"2025-09-25","open":20279,"high":20862,"low":19792,"close":20036,"volume":216451,"rsi_14":60.37,"sma_20":19960.5,"sma_60":19813.17,"sma_120":16904.25},{"date":"2025-09-26","open":19890,"high":20084,"low":19063,"close":19258,"volume":139643,"rsi_14":52.56,"sma_20":19943.0,"sma_60":19839.83,"sma_120":16989.67},{"date":"2025-09-29","open":19647,"high":20911,"low":19413,"close":20473,"volume":401579,"rsi_14":63.18,"sma_20":19988.0,"sma_60":19897.0,"sma_120":17084.67},{"date":"2025-09-30","open":20571,"high":20716,"low":19987,"close":20133,"volume":131648,"rsi_14":58.47,"sma_20":19998.0,"sma_60":19910.5,"sma_120":17179.33},{"date":"2025-10-01","open":20425,"high":20571,"low":19841,"close":20327,"volume":196475,"rsi_14":55.9,"sma_20":20054.0,"sma_60":19914.67,"sma_120":17275.83},{"date":"2025-10-02","open":20224,"high":20224,"low":17826,"close":18567,"volume":1204618,"rsi_14":46.56,"sma_20":20037.5,"sma_60":19886.33,"sma_120":17359.0},{"date":"2025-10-10","open":18479,"high":18479,"low":17030,"close":17789,"volume":445326,"rsi_14":35.4,"sma_20":19978.5,"sma_60":19849.5,"sma_120":17433.67},{"date":"2025-10-13","open":17283,"high":17487,"low":17059,"close":17332,"volume":201910,"rsi_14":30.94,"sma_20":19895.5,"sma_60":19807.33,"sma_120":17505.08},{"date":"2025-10-14","open":17487,"high":17497,"low":16398,"close":16495,"volume":276450,"rsi_14":30.9,"sma_20":19785.5,"sma_60":19753.33,"sma_120":17567.83},{"date":"2025-10-15","open":16554,"high":16661,"low":16272,"close":16369,"volume":103921,"rsi_14":32.18,"sma_20":19653.0,"sma_60":19667.17,"sma_120":17628.42},{"date":"2025-10-16","open":16379,"high":16505,"low":15717,"close":15853,"volume":278191,"rsi_14":28.66,"sma_20":19463.0,"sma_60":19585.5,"sma_120":17685.0},{"date":"2025-10-17","open":15931,"high":16262,"low":15571,"close":16145,"volume":236757,"rsi_14":31.03,"sma_20":19312.5,"sma_60":19511.33,"sma_120":17742.42},{"date":"2025-10-20","open":16067,"high":16476,"low":15999,"close":16340,"volume":139788,"rsi_14":31.03,"sma_20":19122.5,"sma_60":19433.83,"sma_120":17800.25},{"date":"2025-10-21","open":16544,"high":16836,"low":16359,"close":16719,"volume":177582,"rsi_14":28.75,"sma_20":18937.0,"sma_60":19384.5,"sma_120":17862.67},{"date":"2025-10-22","open":16748,"high":17692,"low":16670,"close":17682,"volume":199562,"rsi_14":36.67,"sma_20":18843.5,"sma_60":19361.17,"sma_120":17932.83},{"date":"2025-10-23","open":17643,"high":17876,"low":17235,"close":17322,"volume":98725,"rsi_14":38.5,"sma_20":18754.0,"sma_60":19323.83,"sma_120":18000.5},{"date":"2025-10-24","open":17371,"high":17546,"low":17079,"close":17235,"volume":105417,"rsi_14":27.77,"sma_20":18651.5,"sma_60":19292.83,"sma_120":18066.58},{"date":"2025-10-27","open":16952,"high":17235,"low":16525,"close":17137,"volume":116447,"rsi_14":28.73,"sma_20":18543.0,"sma_60":19266.67,"sma_120":18131.5},{"date":"2025-10-28","open":17137,"high":17468,"low":17059,"close":17215,"volume":61415,"rsi_14":27.53,"sma_20":18428.5,"sma_60":19255.83,"sma_120":18198.08},{"date":"2025-10-29","open":17215,"high":17439,"low":16525,"close":16845,"volume":122272,"rsi_14":34.69,"sma_20":18262.0,"sma_60":19221.67,"sma_120":18258.0},{"date":"2025-10-30","open":17118,"high":17604,"low":16719,"close":16923,"volume":245406,"rsi_14":41.05,"sma_20":18102.0,"sma_60":19202.0,"sma_120":18318.0},{"date":"2025-10-31","open":16777,"high":17021,"low":16330,"close":16593,"volume":169405,"rsi_14":42.15,"sma_20":17965.0,"sma_60":19170.67,"sma_120":18366.33},{"date":"2025-11-03","open":16719,"high":16836,"low":15756,"close":16184,"volume":191077,"rsi_14":46.36,"sma_20":17744.5,"sma_60":19127.5,"sma_120":18410.92},{"date":"2025-11-04","open":16174,"high":16845,"low":15980,"close":16729,"volume":198492,"rsi_14":53.83,"sma_20":17569.5,"sma_60":19093.5,"sma_120":18457.92},{"date":"2025-11-05","open":16612,"high":16923,"low":15970,"close":16845,"volume":151710,"rsi_14":61.54,"sma_20":17390.5,"sma_60":19059.67,"sma_120":18503.58},{"date":"2025-11-06","open":16923,"high":16923,"low":16213,"close":16398,"volume":79832,"rsi_14":52.84,"sma_20":17281.0,"sma_60":19014.33,"sma_120":18544.5},{"date":"2025-11-07","open":16515,"high":16690,"low":16087,"close":16632,"volume":158479,"rsi_14":53.25,"sma_20":17221.5,"sma_60":18961.0,"sma_120":18587.83},{"date":"2025-11-10","open":16729,"high":16729,"low":16204,"close":16476,"volume":96292,"rsi_14":47.15,"sma_20":17177.5,"sma_60":18903.33,"sma_120":18609.0},{"date":"2025-11-11","open":16505,"high":16593,"low":15902,"close":16126,"volume":120004,"rsi_14":28.72,"sma_20":17158.5,"sma_60":18833.83,"sma_120":18626.33},{"date":"2025-11-12","open":16126,"high":16281,"low":15922,"close":16097,"volume":71663,"rsi_14":31.58,"sma_20":17144.5,"sma_60":18770.5,"sma_120":18637.83},{"date":"2025-11-13","open":16048,"high":16184,"low":15931,"close":16145,"volume":65581,"rsi_14":33.43,"sma_20":17159.5,"sma_60":18711.33,"sma_120":18650.0},{"date":"2025-11-14","open":16126,"high":16612,"low":14686,"close":14891,"volume":612448,"rsi_14":24.73,"sma_20":17095.0,"sma_60":18642.5,"sma_120":18648.83},{"date":"2025-11-17","open":14978,"high":15280,"low":14686,"close":14929,"volume":211469,"rsi_14":24.06,"sma_20":17022.5,"sma_60":18576.33,"sma_120":18645.5},{"date":"2025-11-18","open":14832,"high":15066,"low":14754,"close":14754,"volume":113642,"rsi_14":25.17,"sma_20":16921.5,"sma_60":18514.67,"sma_120":18644.0},{"date":"2025-11-19","open":14891,"high":14891,"low":13723,"close":14706,"volume":113644,"rsi_14":23.49,"sma_20":16768.5,"sma_60":18459.5,"sma_120":18638.5},{"date":"2025-11-20","open":14715,"high":15173,"low":14715,"close":15056,"volume":65029,"rsi_14":31.71,"sma_20":16652.0,"sma_60":18405.17,"sma_120":18635.25},{"date":"2025-11-21","open":14638,"high":14686,"low":14317,"close":14375,"volume":104785,"rsi_14":29.78,"sma_20":16505.0,"sma_60":18342.33,"sma_120":18626.83},{"date":"2025-11-24","open":14589,"high":14667,"low":14181,"close":14433,"volume":85679,"rsi_14":21.22,"sma_20":16366.0,"sma_60":18266.17,"sma_120":18622.25},{"date":"2025-11-25","open":14589,"high":14706,"low":14161,"close":14278,"volume":67750,"rsi_14":18.12,"sma_20":16215.0,"sma_60":18184.17,"sma_120":18616.42},{"date":"2025-11-26","open":14258,"high":14433,"low":13869,"close":14190,"volume":118921,"rsi_14":19.89,"sma_20":16078.5,"sma_60":18095.33,"sma_120":18609.67},{"date":"2025-11-27","open":14181,"high":14365,"low":14083,"close":14200,"volume":54191,"rsi_14":14.69,"sma_20":15938.5,"sma_60":18000.33,"sma_120":18583.92},{"date":"2025-11-28","open":14219,"high":14959,"low":14219,"close":14959,"volume":96104,"rsi_14":31.25,"sma_20":15854.5,"sma_60":17920.83,"sma_120":18564.58},{"date":"2025-12-01","open":14998,"high":14998,"low":14560,"close":14618,"volume":88812,"rsi_14":31.33,"sma_20":15774.0,"sma_60":17835.5,"sma_120":18547.08},{"date":"2025-12-02","open":14638,"high":14871,"low":14142,"close":14181,"volume":90673,"rsi_14":28.45,"sma_20":15643.0,"sma_60":17736.83,"sma_120":18522.58},{"date":"2025-12-03","open":14239,"high":14336,"low":13918,"close":14015,"volume":92047,"rsi_14":26.65,"sma_20":15497.5,"sma_60":17647.33,"sma_120":18499.58},{"date":"2025-12-04","open":14015,"high":14142,"low":13792,"close":14093,"volume":63208,"rsi_14":38.22,"sma_20":15379.0,"sma_60":17565.83,"sma_120":18469.83},{"date":"2025-12-05","open":14181,"high":14181,"low":13743,"close":13889,"volume":100803,"rsi_14":35.34,"sma_20":15238.0,"sma_60":17479.33,"sma_120":18442.58},{"date":"2025-12-08","open":13928,"high":13957,"low":13519,"close":13860,"volume":105760,"rsi_14":36.86,"sma_20":15103.5,"sma_60":17392.17,"sma_120":18421.75},{"date":"2025-12-09","open":13723,"high":14035,"low":13723,"close":14035,"volume":98541,"rsi_14":40.5,"sma_20":14996.0,"sma_60":17313.33,"sma_120":18387.08},{"date":"2025-12-10","open":14054,"high":14074,"low":13830,"close":13908,"volume":47600,"rsi_14":32.65,"sma_20":14883.5,"sma_60":17227.0,"sma_120":18359.0},{"date":"2025-12-11","open":14181,"high":14414,"low":14142,"close":14249,"volume":84926,"rsi_14":47.87,"sma_20":14786.0,"sma_60":17136.17,"sma_120":18333.08},{"date":"2025-12-12","open":14210,"high":14239,"low":13986,"close":14074,"volume":54841,"rsi_14":44.16,"sma_20":14744.0,"sma_60":17050.5,"sma_120":18305.67},{"date":"2025-12-15","open":14064,"high":14093,"low":13753,"close":13947,"volume":37834,"rsi_14":44.59,"sma_20":14693.5,"sma_60":16946.17,"sma_120":18276.83},{"date":"2025-12-16","open":14054,"high":14229,"low":13762,"close":14151,"volume":57384,"rsi_14":49.39,"sma_20":14662.5,"sma_60":16840.33,"sma_120":18246.83},{"date":"2025-12-17","open":14161,"high":14278,"low":14044,"close":14122,"volume":30423,"rsi_14":48.78,"sma_20":14632.5,"sma_60":16748.17,"sma_120":18215.42},{"date":"2025-12-18","open":14054,"high":14171,"low":13830,"close":13908,"volume":28985,"rsi_14":30.15,"sma_20":14573.5,"sma_60":16659.83,"sma_120":18182.25},{"date":"2025-12-19","open":14054,"high":14258,"low":13908,"close":14112,"volume":60950,"rsi_14":39.92,"sma_20":14560.0,"sma_60":16572.17,"sma_120":18150.92},{"date":"2025-12-22","open":14258,"high":14404,"low":14064,"close":14326,"volume":90516,"rsi_14":53.19,"sma_20":14554.5,"sma_60":16487.83,"sma_120":18120.92},{"date":"2025-12-23","open":14326,"high":14443,"low":14025,"close":14074,"volume":49232,"rsi_14":51.23,"sma_20":14544.0,"sma_60":16395.83,"sma_120":18077.17},{"date":"2025-12-24","open":14074,"high":14200,"low":13908,"close":14132,"volume":43561,"rsi_14":50.83,"sma_20":14541.0,"sma_60":16293.83,"sma_120":18036.58},{"date":"2025-12-26","open":13967,"high":14375,"low":13947,"close":14200,"volume":70678,"rsi_14":57.02,"sma_20":14541.0,"sma_60":16193.83,"sma_120":18003.5},{"date":"2025-12-29","open":14690,"high":14700,"low":13960,"close":14100,"volume":90343,"rsi_14":47.27,"sma_20":14477.0,"sma_60":16098.83,"sma_120":17969.33},{"date":"2025-12-30","open":13920,"high":14350,"low":13860,"close":14000,"volume":65624,"rsi_14":41.95,"sma_20":14425.5,"sma_60":15981.33,"sma_120":17939.17},{"date":"2026-01-02","open":14000,"high":14360,"low":13960,"close":14200,"volume":79981,"rsi_14":48.18,"sma_20":14406.5,"sma_60":15873.0,"sma_120":17891.75},{"date":"2026-01-05","open":14290,"high":14400,"low":13970,"close":14250,"volume":77526,"rsi_14":41.8,"sma_20":14398.5,"sma_60":15762.17,"sma_120":17838.42},{"date":"2026-01-06","open":14310,"high":14410,"low":13850,"close":13870,"volume":81815,"rsi_14":38.64,"sma_20":14367.5,"sma_60":15675.83,"sma_120":17781.08},{"date":"2026-01-07","open":13980,"high":14000,"low":13520,"close":13690,"volume":79171,"rsi_14":37.92,"sma_20":14338.0,"sma_60":15599.17,"sma_120":17724.33},{"date":"2026-01-08","open":13670,"high":13830,"low":13450,"close":13730,"volume":60856,"rsi_14":33.73,"sma_20":14312.0,"sma_60":15531.0,"sma_120":17669.17},{"date":"2026-01-09","open":13500,"high":14200,"low":13500,"close":14180,"volume":110325,"rsi_14":44.22,"sma_20":14299.5,"sma_60":15484.67,"sma_120":17619.0},{"date":"2026-01-12","open":14150,"high":14170,"low":13640,"close":13670,"volume":108490,"rsi_14":40.25,"sma_20":14268.0,"sma_60":15432.0,"sma_120":17549.58},{"date":"2026-01-13","open":13720,"high":13820,"low":13480,"close":13660,"volume":59381,"rsi_14":35.97,"sma_20":14218.5,"sma_60":15388.0,"sma_120":17486.75},{"date":"2026-01-14","open":13660,"high":13890,"low":13500,"close":13830,"volume":65279,"rsi_14":34.9,"sma_20":14186.5,"sma_60":15341.83,"sma_120":17426.58},{"date":"2026-01-15","open":13920,"high":14150,"low":13710,"close":14000,"volume":61702,"rsi_14":41.87,"sma_20":14169.5,"sma_60":15295.17,"sma_120":17364.5},{"date":"2026-01-16","open":14050,"high":14130,"low":13810,"close":13960,"volume":34412,"rsi_14":40.07,"sma_20":14140.0,"sma_60":15241.33,"sma_120":17312.92},{"date":"2026-01-19","open":13980,"high":13980,"low":13530,"close":13600,"volume":58192,"rsi_14":40.6,"sma_20":14077.0,"sma_60":15100.83,"sma_120":17263.08},{"date":"2026-01-20","open":13690,"high":13830,"low":13400,"close":13780,"volume":80329,"rsi_14":45.99,"sma_20":14040.5,"sma_60":15035.17,"sma_120":17210.83},{"date":"2026-01-21","open":13500,"high":13500,"low":13090,"close":13450,"volume":99883,"rsi_14":36.93,"sma_20":13976.5,"sma_60":14965.67,"sma_120":17159.75},{"date":"2026-01-22","open":13630,"high":13660,"low":13350,"close":13600,"volume":81361,"rsi_14":40.07,"sma_20":13958.5,"sma_60":14959.67,"sma_120":17113.17},{"date":"2026-01-23","open":13600,"high":13980,"low":13500,"close":13980,"volume":101490,"rsi_14":45.97,"sma_20":13934.0,"sma_60":14897.67,"sma_120":17076.75},{"date":"2026-01-26","open":14010,"high":14250,"low":13900,"close":14200,"volume":81762,"rsi_14":55.17,"sma_20":13917.5,"sma_60":14845.67,"sma_120":17033.67},{"date":"2026-01-27","open":14280,"high":14280,"low":13950,"close":14210,"volume":75214,"rsi_14":58.61,"sma_20":13898.0,"sma_60":14792.5,"sma_120":16997.25},{"date":"2026-01-28","open":14290,"high":14380,"low":14030,"close":14190,"volume":59314,"rsi_14":57.67,"sma_20":13902.5,"sma_60":14744.67,"sma_120":16957.67},{"date":"2026-01-29","open":14200,"high":14350,"low":13410,"close":14200,"volume":84732,"rsi_14":50.39,"sma_20":13912.5,"sma_60":14704.0,"sma_120":16915.75},{"date":"2026-01-30","open":14350,"high":14350,"low":14000,"close":14060,"volume":76400,"rsi_14":58.9,"sma_20":13905.5,"sma_60":14651.67,"sma_120":16872.58},{"date":"2026-02-02","open":14010,"high":14080,"low":13680,"close":13880,"volume":86678,"rsi_14":54.66,"sma_20":13887.0,"sma_60":14594.33,"sma_120":16827.0},{"date":"2026-02-03","open":14560,"high":14800,"low":14040,"close":14580,"volume":154799,"rsi_14":62.98,"sma_20":13922.5,"sma_60":14556.33,"sma_120":16785.33},{"date":"2026-02-04","open":14590,"high":15060,"low":14410,"close":14800,"volume":157917,"rsi_14":56.59,"sma_20":13993.0,"sma_60":14979.67,"sma_120":17123.17},{"date":"2026-02-05","open":14870,"high":15100,"low":14650,"close":14740,"volume":136903,"rsi_14":61.3,"sma_20":14003.5,"sma_60":14930.33,"sma_120":17093.08},{"date":"2026-02-06","open":14740,"high":14740,"low":14000,"close":14340,"volume":93192,"rsi_14":57.99,"sma_20":13990.5,"sma_60":14880.67,"sma_120":17051.17},{"date":"2026-02-09","open":14540,"high":15140,"low":14470,"close":15040,"volume":98060,"rsi_14":63.85,"sma_20":14037.5,"sma_60":14841.33,"sma_120":17021.67},{"date":"2026-02-10","open":15140,"high":15490,"low":14910,"close":15490,"volume":100643,"rsi_14":63.85,"sma_20":14112.0,"sma_60":14815.17,"sma_120":16992.92},{"date":"2026-02-11","open":15500,"high":15500,"low":15030,"close":15260,"volume":97264,"rsi_14":67.87,"sma_20":14165.0,"sma_60":14792.17,"sma_120":16959.83},{"date":"2026-02-12","open":15450,"high":15580,"low":15090,"close":15260,"volume":74707,"rsi_14":68.02,"sma_20":14215.5,"sma_60":14759.83,"sma_120":16926.67},{"date":"2026-02-13","open":15260,"high":15260,"low":14870,"close":15000,"volume":48986,"rsi_14":62.91,"sma_20":14272.0,"sma_60":14721.17,"sma_120":16890.42},{"date":"2026-02-19","open":15050,"high":15220,"low":14850,"close":15150,"volume":79619,"rsi_14":62.75,"sma_20":14345.0,"sma_60":14692.67,"sma_120":16853.5},{"date":"2026-02-20","open":15150,"high":15230,"low":14800,"close":15000,"volume":58278,"rsi_14":61.26,"sma_20":14408.5,"sma_60":14657.67,"sma_120":16809.33},{"date":"2026-02-23","open":15090,"high":15110,"low":14800,"close":14950,"volume":78978,"rsi_14":60.6,"sma_20":14447.0,"sma_60":14624.5,"sma_120":16763.92},{"date":"2026-02-24","open":14950,"high":15060,"low":14700,"close":14780,"volume":70399,"rsi_14":63.17,"sma_20":14502.5,"sma_60":14594.5,"sma_120":16714.17},{"date":"2026-02-25","open":14850,"high":14850,"low":14610,"close":14630,"volume":45937,"rsi_14":59.55,"sma_20":14551.0,"sma_60":14562.5,"sma_120":16666.5},{"date":"2026-02-26","open":14710,"high":14710,"low":14100,"close":14240,"volume":98761,"rsi_14":58.76,"sma_20":14571.5,"sma_60":14500.67,"sma_120":16571.58},{"date":"2026-02-27","open":14300,"high":14300,"low":13800,"close":13830,"volume":94278,"rsi_14":36.41,"sma_20":14563.0,"sma_60":14498.5,"sma_120":16570.5},{"date":"2026-03-03","open":13700,"high":13710,"low":12850,"close":12860,"volume":138359,"rsi_14":29.02,"sma_20":14508.0,"sma_60":14457.0,"sma_120":16516.67},{"date":"2026-03-04","open":12730,"high":12730,"low":11500,"close":11940,"volume":230466,"rsi_14":26.0,"sma_20":14407.0,"sma_60":14403.17,"sma_120":16458.92},{"date":"2026-03-05","open":12330,"high":12690,"low":12150,"close":12690,"volume":78744,"rsi_14":26.73,"sma_20":14361.5,"sma_60":14362.67,"sma_120":16411.08},{"date":"2026-03-06","open":12550,"high":12740,"low":12300,"close":12740,"volume":72982,"rsi_14":20.43,"sma_20":14309.5,"sma_60":14317.0,"sma_120":16361.08},{"date":"2026-03-09","open":12300,"high":12320,"low":11970,"close":12310,"volume":54402,"rsi_14":19.59,"sma_20":14252.5,"sma_60":14275.83,"sma_120":16309.08},{"date":"2026-03-10","open":12690,"high":12960,"low":12500,"close":12960,"volume":34782,"rsi_14":29.09,"sma_20":14160.5,"sma_60":14244.5,"sma_120":16255.33},{"date":"2026-03-11","open":13020,"high":13290,"low":12870,"close":13110,"volume":46155,"rsi_14":32.47,"sma_20":14079.0,"sma_60":14218.33,"sma_120":16201.25},{"date":"2026-03-12","open":12980,"high":13170,"low":12920,"close":13170,"volume":18061,"rsi_14":31.32,"sma_20":14020.5,"sma_60":14194.67,"sma_120":16145.0},{"date":"2026-03-13","open":13000,"high":13260,"low":12800,"close":13070,"volume":45344,"rsi_14":31.62,"sma_20":13922.0,"sma_60":14169.17,"sma_120":16084.75},{"date":"2026-03-16","open":13070,"high":13490,"low":12880,"close":13370,"volume":67847,"rsi_14":35.64,"sma_20":13816.0,"sma_60":14117.83,"sma_120":15976.67},{"date":"2026-03-17","open":13490,"high":13580,"low":13220,"close":13540,"volume":38504,"rsi_14":38.73,"sma_20":13730.0,"sma_60":14110.83,"sma_120":15973.17},{"date":"2026-03-18","open":13630,"high":13640,"low":13460,"close":13580,"volume":45419,"rsi_14":40.26,"sma_20":13646.0,"sma_60":14094.17,"sma_120":15915.5},{"date":"2026-03-19","open":13450,"high":13590,"low":13240,"close":13430,"volume":22069,"rsi_14":42.14,"sma_20":13567.5,"sma_60":14077.83,"sma_120":15862.58},{"date":"2026-03-20","open":13590,"high":13590,"low":13330,"close":13490,"volume":53838,"rsi_14":46.46,"sma_20":13484.5,"sma_60":14061.17,"sma_120":15813.5},{"date":"2026-03-23","open":13390,"high":13390,"low":13050,"close":13240,"volume":48389,"rsi_14":54.66,"sma_20":13396.5,"sma_60":14043.83,"sma_120":15761.58},{"date":"2026-03-24","open":13490,"high":13490,"low":13150,"close":13270,"volume":48891,"rsi_14":70.85,"sma_20":13312.5,"sma_60":14027.5,"sma_120":15709.83},{"date":"2026-03-25","open":13380,"high":13870,"low":13350,"close":13770,"volume":44427,"rsi_14":68.37,"sma_20":13262.0,"sma_60":14016.5,"sma_120":15664.92},{"date":"2026-03-26","open":13850,"high":13860,"low":13250,"close":13350,"volume":55180,"rsi_14":59.21,"sma_20":13198.0,"sma_60":14000.67,"sma_120":15613.83},{"date":"2026-03-27","open":13350,"high":14030,"low":13030,"close":14000,"volume":64275,"rsi_14":73.94,"sma_20":13186.0,"sma_60":13989.83,"sma_120":15563.0},{"date":"2026-03-30","open":13700,"high":13770,"low":13370,"close":13570,"volume":36053,"rsi_14":59.21,"sma_20":13173.0,"sma_60":13974.83,"sma_120":15512.67},{"date":"2026-03-31","open":13720,"high":13800,"low":13420,"close":13570,"volume":44558,"rsi_14":57.28,"sma_20":13208.5,"sma_60":13962.0,"sma_120":15454.08},{"date":"2026-04-01","open":13500,"high":13720,"low":13480,"close":13680,"volume":40999,"rsi_14":58.2,"sma_20":13296.5,"sma_60":13947.83,"sma_120":15394.08},{"date":"2026-04-02","open":13800,"high":13800,"low":13240,"close":13400,"volume":36736,"rsi_14":54.81,"sma_20":13332.0,"sma_60":13929.17,"sma_120":15338.67},{"date":"2026-04-03","open":13430,"high":13680,"low":13400,"close":13570,"volume":31104,"rsi_14":53.03,"sma_20":13373.5,"sma_60":13917.0,"sma_120":15288.42},{"date":"2026-04-06","open":13570,"high":13590,"low":13250,"close":13290,"volume":24871,"rsi_14":46.33,"sma_20":13422.5,"sma_60":13896.67,"sma_120":15234.42},{"date":"2026-04-07","open":13390,"high":13710,"low":13060,"close":13200,"volume":29001,"rsi_14":44.51,"sma_20":13434.5,"sma_60":13871.17,"sma_120":15179.5},{"date":"2026-04-08","open":13220,"high":13490,"low":13220,"close":13400,"volume":23802,"rsi_14":49.57,"sma_20":13449.0,"sma_60":13853.33,"sma_120":15124.58},{"date":"2026-04-09","open":13450,"high":13740,"low":13400,"close":13610,"volume":26956,"rsi_14":51.64,"sma_20":13471.0,"sma_60":13838.0,"sma_120":15065.92},{"date":"2026-04-10","open":13610,"high":14040,"low":13610,"close":13970,"volume":42808,"rsi_14":59.68,"sma_20":13516.0,"sma_60":13827.5,"sma_120":15010.67},{"date":"2026-04-13","open":13840,"high":14240,"low":13600,"close":14090,"volume":46154,"rsi_14":60.62,"sma_20":13552.0,"sma_60":13827.33,"sma_120":14963.08},{"date":"2026-04-14","open":14100,"high":14190,"low":13940,"close":14080,"volume":36159,"rsi_14":54.6,"sma_20":13579.0,"sma_60":13828.67,"sma_120":14905.0},{"date":"2026-04-15","open":14230,"high":14230,"low":14000,"close":14100,"volume":31783,"rsi_14":62.63,"sma_20":13605.0,"sma_60":13827.0,"sma_120":14850.0},{"date":"2026-04-16","open":14200,"high":14350,"low":14030,"close":14300,"volume":36337,"rsi_14":55.95,"sma_20":13648.5,"sma_60":13827.83,"sma_120":14795.0},{"date":"2026-04-17","open":14300,"high":14400,"low":14050,"close":14160,"volume":42843,"rsi_14":63.23,"sma_20":13682.0,"sma_60":13832.67,"sma_120":14754.25},{"date":"2026-04-20","open":14170,"high":14780,"low":14010,"close":14620,"volume":54509,"rsi_14":69.52,"sma_20":13751.0,"sma_60":13848.17,"sma_120":14723.67},{"date":"2026-04-21","open":14670,"high":14870,"low":14350,"close":14640,"volume":82007,"rsi_14":68.22,"sma_20":13819.5,"sma_60":13863.33,"sma_120":14697.17},{"date":"2026-04-22","open":14630,"high":14830,"low":14500,"close":14650,"volume":66717,"rsi_14":77.29,"sma_20":13863.5,"sma_60":13871.17,"sma_120":14677.92},{"date":"2026-04-23","open":14770,"high":14770,"low":14360,"close":14630,"volume":55311,"rsi_14":74.77,"sma_20":13927.5,"sma_60":13887.17,"sma_120":14659.58},{"date":"2026-04-24","open":14630,"high":14960,"low":14500,"close":14920,"volume":66519,"rsi_14":87.91,"sma_20":13973.5,"sma_60":13908.17,"sma_120":14648.08},{"date":"2026-04-27","open":15040,"high":15240,"low":14620,"close":14810,"volume":61912,"rsi_14":87.1,"sma_20":14035.5,"sma_60":13924.5,"sma_120":14633.17},{"date":"2026-04-28","open":14950,"high":14950,"low":14420,"close":14600,"volume":42798,"rsi_14":77.52,"sma_20":14087.0,"sma_60":13934.5,"sma_120":14614.83},{"date":"2026-04-29","open":14620,"high":15230,"low":14420,"close":15200,"volume":68491,"rsi_14":80.93,"sma_20":14162.0,"sma_60":13955.17,"sma_120":14563.08},{"date":"2026-04-30","open":15120,"high":15180,"low":14770,"close":14900,"volume":45429,"rsi_14":67.23,"sma_20":14412.0,"sma_60":13845.17,"sma_120":13592.83},{"date":"2026-05-04","open":15030,"high":15650,"low":14930,"close":15260,"volume":118803,"rsi_14":71.27,"sma_20":14321.5,"sma_60":14020.33,"sma_120":14307.33},{"date":"2026-05-06","open":15580,"high":15580,"low":14770,"close":15010,"volume":92107,"rsi_14":65.55,"sma_20":14407.5,"sma_60":14027.5,"sma_120":14291.92},{"date":"2026-05-07","open":15000,"high":15010,"low":14620,"close":14650,"volume":52080,"rsi_14":58.26,"sma_20":14480.0,"sma_60":14025.0,"sma_120":14271.5},{"date":"2026-05-08","open":15010,"high":16480,"low":15010,"close":15860,"volume":407857,"rsi_14":67.97,"sma_20":14603.0,"sma_60":14043.67,"sma_120":14262.5},{"date":"2026-05-11","open":16080,"high":16090,"low":14930,"close":15000,"volume":193774,"rsi_14":58.3,"sma_20":14672.5,"sma_60":14054.67,"sma_120":14249.33},{"date":"2026-05-12","open":14910,"high":14990,"low":14000,"close":14360,"volume":255944,"rsi_14":47.52,"sma_20":14692.0,"sma_60":14043.33,"sma_120":14231.08},{"date":"2026-05-13","open":14360,"high":14920,"low":14300,"close":14590,"volume":88753,"rsi_14":49.54,"sma_20":14717.0,"sma_60":14028.33,"sma_120":14214.33},{"date":"2026-05-14","open":14560,"high":15110,"low":14360,"close":15110,"volume":86668,"rsi_14":53.86,"sma_20":14768.5,"sma_60":14025.83,"sma_120":14212.67},{"date":"2026-05-15","open":15640,"high":18450,"low":15590,"close":17260,"volume":1082604,"rsi_14":66.25,"sma_20":14926.5,"sma_60":14059.17,"sma_120":14228.58},{"date":"2026-05-18","open":16380,"high":17250,"low":16010,"close":16950,"volume":278105,"rsi_14":62.52,"sma_20":15059.0,"sma_60":14091.67,"sma_120":14243.42},{"date":"2026-05-19","open":17230,"high":18280,"low":16530,"close":18220,"volume":514511,"rsi_14":68.39,"sma_20":15262.0,"sma_60":14142.83,"sma_120":14269.25},{"date":"2026-05-20","open":18020,"high":18220,"low":17300,"close":17500,"volume":292379,"rsi_14":64.83,"sma_20":15406.0,"sma_60":14184.5,"sma_120":14286.08},{"date":"2026-05-21","open":17520,"high":17740,"low":16600,"close":16670,"volume":250400,"rsi_14":57.34,"sma_20":15507.5,"sma_60":14213.17,"sma_120":14301.83},{"date":"2026-05-22","open":16670,"high":17540,"low":16600,"close":17270,"volume":162595,"rsi_14":61.49,"sma_20":15638.5,"sma_60":14254.67,"sma_120":14322.08},{"date":"2026-05-26","open":17410,"high":17800,"low":16640,"close":16770,"volume":196246,"rsi_14":57.22,"sma_20":15745.5,"sma_60":14290.33,"sma_120":14339.5},{"date":"2026-05-27","open":16360,"high":16770,"low":16090,"close":16390,"volume":196403,"rsi_14":56.52,"sma_20":15819.0,"sma_60":14326.17,"sma_120":14354.5},{"date":"2026-05-28","open":16390,"high":16400,"low":15350,"close":15840,"volume":210151,"rsi_14":55.52,"sma_20":15870.5,"sma_60":14359.67,"sma_120":14364.83},{"date":"2026-05-29","open":15840,"high":16100,"low":14870,"close":15170,"volume":245807,"rsi_14":46.63,"sma_20":15899.0,"sma_60":14398.17,"sma_120":14363.08},{"date":"2026-06-01","open":15290,"high":15400,"low":14630,"close":15160,"volume":172694,"rsi_14":50.85,"sma_20":15897.0,"sma_60":14451.83,"sma_120":14364.17},{"date":"2026-06-02","open":14800,"high":15020,"low":14440,"close":14690,"volume":134151,"rsi_14":51.79,"sma_20":15886.5,"sma_60":14485.17,"sma_120":14365.08},{"date":"2026-06-04","open":14670,"high":15270,"low":14540,"close":14790,"volume":80824,"rsi_14":51.1,"sma_20":15863.0,"sma_60":14519.33,"sma_120":14368.25},{"date":"2026-06-05","open":14990,"high":15150,"low":14550,"close":14970,"volume":63595,"rsi_14":49.2,"sma_20":15861.0,"sma_60":14563.67,"sma_120":14372.25},{"date":"2026-06-08","open":14410,"high":14410,"low":13600,"close":13950,"volume":102208,"rsi_14":28.25,"sma_20":15826.0,"sma_60":14580.17,"sma_120":14369.5},{"date":"2026-06-09","open":13850,"high":14630,"low":13750,"close":14500,"volume":92277,"rsi_14":34.39,"sma_20":15758.0,"sma_60":14603.33,"sma_120":14371.58},{"date":"2026-06-10","open":14350,"high":14790,"low":13480,"close":14520,"volume":98806,"rsi_14":21.97,"sma_20":15734.0,"sma_60":14625.83,"sma_120":14372.33},{"date":"2026-06-11","open":14390,"high":14830,"low":14200,"close":14710,"volume":84343,"rsi_14":27.02,"sma_20":15751.5,"sma_60":14653.17,"sma_120":14375.75},{"date":"2026-06-12","open":14970,"high":15000,"low":14350,"close":14480,"volume":122663,"rsi_14":29.98,"sma_20":15746.0,"sma_60":14671.67,"sma_120":14374.33},{"date":"2026-06-15","open":14550,"high":14680,"low":13980,"close":14330,"volume":101152,"rsi_14":20.72,"sma_20":15707.0,"sma_60":14684.83,"sma_120":14373.17},{"date":"2026-06-16","open":14260,"high":14430,"low":13880,"close":13980,"volume":101925,"rsi_14":21.36,"sma_20":15543.0,"sma_60":14691.5,"sma_120":14370.17},{"date":"2026-06-17","open":13860,"high":14250,"low":13790,"close":14080,"volume":65448,"rsi_14":32.95,"sma_20":14452.5,"sma_60":14748.33,"sma_120":14339.75},{"date":"2026-06-18","open":14100,"high":14100,"low":13500,"close":13670,"volume":81086,"rsi_14":25.62,"sma_20":15172.0,"sma_60":14705.33,"sma_120":14359.17},{"date":"2026-06-19","open":13600,"high":13680,"low":13120,"close":13380,"volume":106084,"rsi_14":28.01,"sma_20":14966.0,"sma_60":14707.67,"sma_120":14351.5},{"date":"2026-06-22","open":13390,"high":13600,"low":12650,"close":12750,"volume":130739,"rsi_14":24.31,"sma_20":14770.0,"sma_60":14699.0,"sma_120":14336.83},{"date":"2026-06-23","open":12800,"high":12810,"low":12130,"close":12200,"volume":89801,"rsi_14":23.9,"sma_20":14516.5,"sma_60":14672.83,"sma_120":14315.75},{"date":"2026-06-24","open":12200,"high":12450,"low":11860,"close":12180,"volume":150549,"rsi_14":22.17,"sma_20":14287.0,"sma_60":14653.33,"sma_120":14296.67},{"date":"2026-06-25","open":12180,"high":12230,"low":11920,"close":12120,"volume":76193,"rsi_14":18.82,"sma_20":14073.5,"sma_60":14622.0,"sma_120":14276.58},{"date":"2026-06-26","open":12000,"high":12180,"low":10990,"close":11600,"volume":143430,"rsi_14":21.13,"sma_20":13861.5,"sma_60":14589.17,"sma_120":14251.58},{"date":"2026-06-29","open":11550,"high":12790,"low":11550,"close":12640,"volume":97992,"rsi_14":29.61,"sma_20":13735.0,"sma_60":14573.67,"sma_120":14239.42},{"date":"2026-06-30","open":12640,"high":12860,"low":12340,"close":12340,"volume":34535,"rsi_14":27.48,"sma_20":13594.0,"sma_60":14551.0,"sma_120":14225.58},{"date":"2026-07-01","open":12490,"high":13280,"low":12210,"close":13190,"volume":155180,"rsi_14":36.18,"sma_20":13519.0,"sma_60":14547.5,"sma_120":14217.17},{"date":"2026-07-02","open":13300,"high":14170,"low":13060,"close":13460,"volume":190199,"rsi_14":40.79,"sma_20":13452.5,"sma_60":14545.67,"sma_120":14210.58},{"date":"2026-07-03","open":13310,"high":13800,"low":13090,"close":13200,"volume":87200,"rsi_14":40.0,"sma_20":13364.0,"sma_60":14544.17,"sma_120":14205.0},{"date":"2026-07-06","open":13220,"high":13600,"low":12800,"close":12920,"volume":83901,"rsi_14":40.5,"sma_20":13312.5,"sma_60":14539.5,"sma_120":14198.58},{"date":"2026-07-07","open":12900,"high":13600,"low":12820,"close":13300,"volume":104729,"rsi_14":43.34,"sma_20":13252.5,"sma_60":14537.83,"sma_120":14195.0},{"date":"2026-07-08","open":13260,"high":13800,"low":12920,"close":13200,"volume":98998,"rsi_14":45.77,"sma_20":13186.5,"sma_60":14531.0,"sma_120":14186.83},{"date":"2026-07-09","open":13200,"high":13670,"low":13060,"close":13170,"volume":92190,"rsi_14":48.02,"sma_20":13109.5,"sma_60":14517.67,"sma_120":14182.67},{"date":"2026-07-10","open":13150,"high":14000,"low":13100,"close":13830,"volume":99545,"rsi_14":60.15,"sma_20":13077.0,"sma_60":14513.33,"sma_120":14184.08},{"date":"2026-07-13","open":14320,"high":15010,"low":13920,"close":14190,"volume":196192,"rsi_14":69.4,"sma_20":13070.0,"sma_60":14515.17,"sma_120":14187.08},{"date":"2026-07-14","open":13810,"high":14100,"low":13470,"close":13710,"volume":100605,"rsi_14":63.69,"sma_20":13056.5,"sma_60":14508.67,"sma_120":14184.67},{"date":"2026-07-15","open":13900,"high":14090,"low":13390,"close":13490,"volume":94942,"rsi_14":61.91,"sma_20":13027.0,"sma_60":14495.17,"sma_120":14180.75},{"date":"2026-07-16","open":13650,"high":13870,"low":13200,"close":13470,"volume":56949,"rsi_14":67.81,"sma_20":13017.0,"sma_60":14483.67,"sma_120":14179.67},{"date":"2026-07-20","open":13370,"high":13450,"low":12820,"close":12870,"volume":58749,"rsi_14":52.39,"sma_20":12991.5,"sma_60":14454.5,"sma_120":14172.08},{"date":"2026-07-21","open":13150,"high":13300,"low":12800,"close":13270,"volume":81865,"rsi_14":59.47,"sma_20":13017.5,"sma_60":14431.67,"sma_120":14170.58},{"date":"2026-07-22","open":13270,"high":13380,"low":12770,"close":12780,"volume":67537,"rsi_14":45.49,"sma_20":13046.5,"sma_60":14400.5,"sma_120":14163.75},{"date":"2026-07-23","open":12850,"high":13170,"low":12710,"close":13040,"volume":93925,"rsi_14":45.37,"sma_20":13089.5,"sma_60":14374.0,"sma_120":14155.92},{"date":"2026-07-24","open":13000,"high":13290,"low":12400,"close":12730,"volume":87513,"rsi_14":44.88,"sma_20":13120.0,"sma_60":14337.5,"sma_120":14143.67},{"date":"2026-07-27","open":12730,"high":13240,"low":12700,"close":13130,"volume":69682,"rsi_14":52.23,"sma_20":13196.5,"sma_60":14309.5,"sma_120":14134.67},{"date":"2026-07-28","open":12950,"high":13260,"low":12510,"close":12670,"volume":52581,"rsi_14":43.42,"sma_20":13198.0,"sma_60":14277.33,"sma_120":14122.0},{"date":"2026-07-29","open":12830,"high":13450,"low":12350,"close":12770,"volume":141591,"rsi_14":45.51,"sma_20":13219.5,"sma_60":14236.83,"sma_120":14110.08},{"date":"2026-07-30","open":12770,"high":13430,"low":12600,"close":13110,"volume":62618,"rsi_14":49.41,"sma_20":13215.5,"sma_60":14207.0,"sma_120":14102.17},{"date":"2026-07-31","open":13250,"high":14010,"low":12480,"close":14000,"volume":118628,"rsi_14":51.59,"sma_20":13242.5,"sma_60":14186.0,"sma_120":14103.17},{"date":"2026-08-03","open":14000,"high":14350,"low":13500,"close":13650,"volume":106570,"rsi_14":44.92,"sma_20":13265.0,"sma_60":14163.33,"sma_120":14095.42},{"date":"2026-08-04","open":13800,"high":15040,"low":13770,"close":14920,"volume":301001,"rsi_14":59.9,"sma_20":13365.0,"sma_60":14167.83,"sma_120":14096.42},{"date":"2026-08-05","open":14890,"high":14900,"low":14360,"close":14450,"volume":93767,"rsi_14":57.55,"sma_20":13422.5,"sma_60":14144.33,"sma_120":14094.0},{"date":"2026-08-06","open":14450,"high":15490,"low":14350,"close":15460,"volume":272709,"rsi_14":63.54,"sma_20":13535.5,"sma_60":14152.0,"sma_120":14103.33},{"date":"2026-08-07","open":15500,"high":16830,"low":15340,"close":16270,"volume":442408,"rsi_14":72.49,"sma_20":13690.5,"sma_60":14183.83,"sma_120":14113.58},{"date":"2026-08-10","open":16770,"high":17610,"low":16500,"close":16800,"volume":554581,"rsi_14":72.95,"sma_20":13839.0,"sma_60":14220.67,"sma_120":14124.5},{"date":"2026-08-11","open":16860,"high":17570,"low":16580,"close":16750,"volume":303391,"rsi_14":77.38,"sma_20":13967.0,"sma_60":14248.0,"sma_120":14136.92},{"date":"2026-08-12","open":16510,"high":16600,"low":15050,"close":15710,"volume":372542,"rsi_14":66.63,"sma_20":14067.0,"sma_60":14222.17,"sma_120":14140.67},{"date":"2026-08-13","open":15550,"high":15720,"low":15020,"close":15080,"volume":174972,"rsi_14":64.07,"sma_20":14146.5,"sma_60":14191.0,"sma_120":14141.33},{"date":"2026-08-14","open":15120,"high":15210,"low":14560,"close":14560,"volume":185426,"rsi_14":58.44,"sma_20":14201.0,"sma_60":14130.0,"sma_120":14136.42},{"date":"2026-08-18","open":13610,"high":13650,"low":11920,"close":12010,"volume":953002,"rsi_14":46.88,"sma_20":14158.0,"sma_60":14038.5,"sma_120":14111.5},{"date":"2026-08-19","open":11900,"high":11920,"low":11110,"close":11140,"volume":382533,"rsi_14":42.81,"sma_20":14051.5,"sma_60":13946.33,"sma_120":14079.75},{"date":"2026-08-20","open":11410,"high":11490,"low":11060,"close":11190,"volume":177912,"rsi_14":41.3,"sma_20":13972.0,"sma_60":13845.0,"sma_120":14049.83},{"date":"2026-08-21","open":11200,"high":11200,"low":10610,"close":10780,"volume":231039,"rsi_14":34.75,"sma_20":13859.0,"sma_60":13745.17,"sma_120":14017.75},{"date":"2026-08-24","open":10910,"high":11190,"low":10850,"close":11130,"volume":112048,"rsi_14":38.07,"sma_20":13779.0,"sma_60":13657.5,"sma_120":13991.83},{"date":"2026-08-25","open":11130,"high":11640,"low":10820,"close":11570,"volume":123831,"rsi_14":32.79,"sma_20":13701.0,"sma_60":13586.33,"sma_120":13973.0},{"date":"2026-08-26","open":11510,"high":11750,"low":11310,"close":11650,"volume":88395,"rsi_14":35.01,"sma_20":13650.0,"sma_60":13527.67,"sma_120":13962.92},{"date":"2026-08-27","open":11730,"high":11780,"low":11370,"close":11510,"volume":60130,"rsi_14":26.68,"sma_20":13587.0,"sma_60":13466.83,"sma_120":13959.33},{"date":"2026-08-28","open":11500,"high":12010,"low":11300,"close":11740,"volume":123684,"rsi_14":21.29,"sma_20":13518.5,"sma_60":13417.67,"sma_120":13951.42},{"date":"2026-08-31","open":11700,"high":11700,"low":11160,"close":11370,"volume":156409,"rsi_14":14.88,"sma_20":13387.0,"sma_60":13360.67,"sma_120":13940.0},{"date":"2026-09-01","open":11400,"high":11400,"low":11000,"close":11230,"volume":91413,"rsi_14":14.71,"sma_20":13266.0,"sma_60":13298.33,"sma_120":13931.0},{"date":"2026-09-02","open":11020,"high":11210,"low":10760,"close":10760,"volume":58263,"rsi_14":15.86,"sma_20":13058.0,"sma_60":13245.17,"sma_120":13912.67},{"date":"2026-09-03","open":10850,"high":10960,"low":10430,"close":10650,"volume":84790,"rsi_14":17.09,"sma_20":12868.0,"sma_60":13181.0,"sma_120":13892.17},{"date":"2026-09-04","open":10650,"high":10730,"low":10410,"close":10470,"volume":113125,"rsi_14":18.0,"sma_20":12618.5,"sma_60":13113.5,"sma_120":13869.67},{"date":"2026-09-07","open":10540,"high":10620,"low":10340,"close":10500,"volume":82045,"rsi_14":30.49,"sma_20":12330.0,"sma_60":13043.33,"sma_120":13848.25},{"date":"2026-09-08","open":10580,"high":10620,"low":10350,"close":10350,"volume":50441,"rsi_14":37.46,"sma_20":12007.5,"sma_60":12974.5,"sma_120":13823.08},{"date":"2026-09-09","open":10360,"high":10390,"low":10200,"close":10220,"volume":45740,"rsi_14":34.98,"sma_20":11681.0,"sma_60":12906.0,"sma_120":13795.42},{"date":"2026-09-10","open":10240,"high":10380,"low":10040,"close":10290,"volume":41066,"rsi_14":41.52,"sma_20":11410.0,"sma_60":12844.5,"sma_120":13768.0},{"date":"2026-09-11","open":10150,"high":10400,"low":10150,"close":10250,"volume":28788,"rsi_14":32.95,"sma_20":11168.5,"sma_60":12780.67,"sma_120":13741.5},{"date":"2026-09-14","open":10330,"high":10330,"low":10090,"close":10130,"volume":64454,"rsi_14":18.14,"sma_20":10947.0,"sma_60":12721.67,"sma_120":13713.5},{"date":"2026-09-15","open":10100,"high":10430,"low":10020,"close":10080,"volume":33248,"rsi_14":14.8,"sma_20":10850.5,"sma_60":12666.67,"sma_120":13687.17},{"date":"2026-09-16","open":10030,"high":10160,"low":9970,"close":10100,"volume":39597,"rsi_14":16.59,"sma_20":10798.5,"sma_60":12622.5,"sma_120":13660.75},{"date":"2026-09-17","open":10100,"high":10210,"low":10070,"close":10190,"volume":22679,"rsi_14":10.66,"sma_20":10748.5,"sma_60":12589.0,"sma_120":13630.92},{"date":"2026-09-18","open":10210,"high":10430,"low":10170,"close":10360,"volume":44730,"rsi_14":21.02,"sma_20":10727.0,"sma_60":12558.5,"sma_120":13605.92},{"date":"2026-09-21","open":10360,"high":10430,"low":10100,"close":10240,"volume":58062,"rsi_14":21.39,"sma_20":10682.5,"sma_60":12527.17,"sma_120":13574.58},{"date":"2026-09-22","open":10380,"high":10380,"low":10000,"close":10090,"volume":49610,"rsi_14":26.24,"sma_20":10608.5,"sma_60":12502.0,"sma_120":13545.58},{"date":"2026-09-23","open":10130,"high":10210,"low":10070,"close":10090,"volume":16908,"rsi_14":28.46,"sma_20":10530.5,"sma_60":12459.5,"sma_120":13516.58},{"date":"2026-09-28","open":10150,"high":10440,"low":10140,"close":10300,"volume":34806,"rsi_14":43.61,"sma_20":10470.0,"sma_60":12425.5,"sma_120":13488.25},{"date":"2026-09-29","open":10330,"high":10650,"low":10100,"close":10200,"volume":25225,"rsi_14":39.29,"sma_20":10393.0,"sma_60":12375.67,"sma_120":13461.58},{"date":"2026-09-30","open":10190,"high":10240,"low":10040,"close":10100,"volume":35542,"rsi_14":40.74,"sma_20":10329.5,"sma_60":12319.67,"sma_120":13432.67},{"date":"2026-10-01","open":10100,"high":10250,"low":10000,"close":10220,"volume":66017,"rsi_14":50.0,"sma_20":10279.0,"sma_60":12270.0,"sma_120":13407.08},{"date":"2026-10-02","open":10300,"high":10490,"low":10200,"close":10430,"volume":47192,"rsi_14":54.73,"sma_20":10262.5,"sma_60":12228.5,"sma_120":13384.0},{"date":"2026-10-06","open":10430,"high":10690,"low":10420,"close":10620,"volume":58215,"rsi_14":61.21,"sma_20":10261.5,"sma_60":12184.0,"sma_120":13360.92},{"date":"2026-10-07","open":10690,"high":10720,"low":10510,"close":10630,"volume":47010,"rsi_14":66.23,"sma_20":10269.5,"sma_60":12141.17,"sma_120":13336.08},{"date":"2026-10-08","open":10590,"high":10640,"low":10370,"close":10370,"volume":48314,"rsi_14":58.29,"sma_20":10263.0,"sma_60":12094.5,"sma_120":13306.08},{"date":"2026-10-12","open":10370,"high":10500,"low":10280,"close":10310,"volume":24489,"rsi_14":55.87,"sma_20":10261.0,"sma_60":12035.83,"sma_120":13274.58},{"date":"2026-10-13","open":10270,"high":10290,"low":9960,"close":10060,"volume":63027,"rsi_14":46.67,"sma_20":10253.0,"sma_60":11967.0,"sma_120":13241.08},{"date":"2026-10-14","open":10040,"high":10180,"low":9980,"close":10050,"volume":26034,"rsi_14":41.34,"sma_20":10241.0,"sma_60":11906.0,"sma_120":13207.33},{"date":"2026-10-15","open":9800,"high":9860,"low":9570,"close":9640,"volume":67081,"rsi_14":35.58,"sma_20":10210.5,"sma_60":11841.83,"sma_120":13168.5},{"date":"2026-10-16","open":9890,"high":10100,"low":9800,"close":9930,"volume":22733,"rsi_14":46.4,"sma_20":10200.5,"sma_60":11782.83,"sma_120":13133.25},{"date":"2026-10-19","open":9750,"high":10100,"low":9750,"close":10000,"volume":31663,"rsi_14":48.03,"sma_20":10196.5,"sma_60":11735.0,"sma_120":13094.75},{"date":"2026-10-20","open":10100,"high":10150,"low":9700,"close":9730,"volume":29899,"rsi_14":37.87,"sma_20":10178.0,"sma_60":11676.0,"sma_120":13053.83},{"date":"2026-10-21","open":9760,"high":9940,"low":9710,"close":9780,"volume":18200,"rsi_14":40.87,"sma_20":10157.5,"sma_60":11626.0,"sma_120":13013.25},{"date":"2026-10-22","open":9760,"high":9960,"low":9680,"close":9700,"volume":42585,"rsi_14":41.23,"sma_20":10124.5,"sma_60":11570.33,"sma_120":12972.17},{"date":"2026-10-23","open":9650,"high":9891,"low":9520,"close":9560,"volume":32059,"rsi_14":35.65,"sma_20":10090.5,"sma_60":11517.5,"sma_120":12927.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.58,"pbr":1.37,"ttm_eps":null,"close":9998.6133},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.66,"pbr":1.26,"ttm_eps":null,"close":9297.9531},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.59,"pbr":0.95,"ttm_eps":null,"close":7294.5205},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.78,"pbr":1.1,"ttm_eps":null,"close":8607.5342},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.55,"pbr":2.36,"ttm_eps":null,"close":19179.7266},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.98,"pbr":2.36,"ttm_eps":null,"close":20132.877},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.11,"pbr":1.57,"ttm_eps":null,"close":14000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.67,"pbr":1.49,"ttm_eps":null,"close":13570.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.18,"pbr":1.31,"ttm_eps":null,"close":12340.0}],"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":"노바렉스","phase":"above-fold","symbol_resolved":true}