{"status":"ok","report":{"price_analysis":{"current":10030.0,"change_1d":-2.0,"change_7d":-7.4,"change_30d":-10.8,"high_30d":11650.0,"low_30d":10000.0,"position_in_range":2.0,"support":10165.0,"resistance":11485.0},"summary":"서연이화(200880)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2711.11억. 현재가 10,030원, 전일 대비 -2.0%, 30일 -10.8%. PER 2.1배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.22만, 기관 순매수 982.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.1배입니다. ROE 2.5%입니다. 시가총액 2711.11억. 매출 4.68조, 영업이익 1698.60억.","grade":"C","comment":"PER 2.1배, ROE 2.5%","per":2.1,"pbr":0.2,"roe":2.5,"eps":4775.5,"revenue":4682546166211.0,"operating_income":169860076542.0,"net_income":129074189211.0,"market_cap":271110629190,"profit_margin":2.76,"roa":0.99,"operating_margin":3.63,"gross_margin":14.08,"debt_ratio":1.5192071812404628,"total_assets":3434200553624.0,"total_equity":1363206876829.0,"total_debt":2070993676795.0,"dividend_yield":1.8,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.9로 약세 구간입니다. MACD(-285.29)가 시그널선(-243.64)을 하회합니다(데드크로스). 현재가가 SMA20(10714)과 SMA60(11343) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10035~11392 (현재 위치 -0%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.898395721925134,"macd":-285.2884214801288,"macd_signal":-243.6372375148908,"sma_20":10713.5,"sma_60":11343.333333333334,"bb_upper":11392.418993695124,"bb_lower":10034.581006304876,"atr_14":386.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.22만, 기관 순매수 982.00. 30일 누적: 외국인 9.54만, 기관 -4.12만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":12218.0,"institutional_flow":982.0,"data":[{"date":"2026-10-23","foreign_net":3666.0,"institution_net":50.0,"retail_net":-3716.0},{"date":"2026-10-22","foreign_net":2407.0,"institution_net":811.0,"retail_net":-3218.0},{"date":"2026-10-21","foreign_net":743.0,"institution_net":-135.0,"retail_net":-608.0},{"date":"2026-10-20","foreign_net":-953.0,"institution_net":114.0,"retail_net":839.0},{"date":"2026-10-19","foreign_net":6355.0,"institution_net":142.0,"retail_net":-6497.0},{"date":"2026-10-16","foreign_net":10484.0,"institution_net":-976.0,"retail_net":-9508.0},{"date":"2026-10-15","foreign_net":-21251.0,"institution_net":1250.0,"retail_net":20001.0},{"date":"2026-10-14","foreign_net":7831.0,"institution_net":1244.0,"retail_net":-9075.0},{"date":"2026-10-13","foreign_net":14964.0,"institution_net":2270.0,"retail_net":-17234.0},{"date":"2026-10-12","foreign_net":-6516.0,"institution_net":1986.0,"retail_net":4530.0},{"date":"2026-10-08","foreign_net":12095.0,"institution_net":-162.0,"retail_net":-11933.0},{"date":"2026-10-07","foreign_net":-1745.0,"institution_net":-151.0,"retail_net":1896.0},{"date":"2026-10-06","foreign_net":4260.0,"institution_net":7.0,"retail_net":-4267.0},{"date":"2026-10-02","foreign_net":11766.0,"institution_net":42.0,"retail_net":-11808.0},{"date":"2026-10-01","foreign_net":5363.0,"institution_net":-18.0,"retail_net":-5345.0},{"date":"2026-09-30","foreign_net":2276.0,"institution_net":-1294.0,"retail_net":-982.0},{"date":"2026-09-29","foreign_net":1116.0,"institution_net":-5679.0,"retail_net":4563.0},{"date":"2026-09-28","foreign_net":13002.0,"institution_net":-9004.0,"retail_net":-3998.0},{"date":"2026-09-23","foreign_net":104.0,"institution_net":-3181.0,"retail_net":3077.0},{"date":"2026-09-22","foreign_net":-1255.0,"institution_net":-9950.0,"retail_net":11205.0},{"date":"2026-09-21","foreign_net":-1593.0,"institution_net":-8423.0,"retail_net":10016.0},{"date":"2026-09-18","foreign_net":9209.0,"institution_net":-9168.0,"retail_net":-41.0},{"date":"2026-09-17","foreign_net":7309.0,"institution_net":-950.0,"retail_net":-6359.0},{"date":"2026-09-16","foreign_net":4183.0,"institution_net":1095.0,"retail_net":-5278.0},{"date":"2026-09-15","foreign_net":6202.0,"institution_net":-295.0,"retail_net":-5907.0},{"date":"2026-09-14","foreign_net":1452.0,"institution_net":608.0,"retail_net":-2060.0},{"date":"2026-09-11","foreign_net":4763.0,"institution_net":1029.0,"retail_net":-5792.0},{"date":"2026-09-10","foreign_net":8100.0,"institution_net":672.0,"retail_net":-8772.0},{"date":"2026-09-09","foreign_net":636.0,"institution_net":-373.0,"retail_net":-263.0},{"date":"2026-09-08","foreign_net":-9597.0,"institution_net":-2789.0,"retail_net":12386.0}],"periods":{"d1":{"foreign_net":3666.0,"institution_net":50.0,"retail_net":-3716.0},"d3":{"foreign_net":6816.0,"institution_net":726.0,"retail_net":-7542.0},"d7":{"foreign_net":1451.0,"institution_net":1256.0,"retail_net":-2707.0},"d14":{"foreign_net":44106.0,"institution_net":6492.0,"retail_net":-50598.0},"d30":{"foreign_net":95376.0,"institution_net":-41228.0,"retail_net":-54148.0}}},"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 2.1x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +5.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.5,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":5.1,"unit":"%","percentile":57,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.9,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.8,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":45,"summary":"유동비율 0.9x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.9,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.4,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":12.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.1x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.5%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.52,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.08,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.1,"current_pbr":0.2,"per_5y_high":5.75,"per_5y_low":2.02,"per_5y_avg":3.18,"per_percentile":11.1,"pbr_5y_high":0.74,"pbr_5y_low":0.3,"pbr_5y_avg":0.42,"pbr_percentile":0.0,"per_5y_median":2.66,"pbr_5y_median":0.38,"history":[{"quarter":"2024-Q2","per":3.1,"pbr":0.74},{"quarter":"2024-Q3","per":2.66,"pbr":0.49},{"quarter":"2024-Q4","per":2.02,"pbr":0.37},{"quarter":"2025-Q1","per":2.56,"pbr":0.38},{"quarter":"2025-Q2","per":3.9,"pbr":0.39},{"quarter":"2025-Q3","per":2.59,"pbr":0.33},{"quarter":"2025-Q4","per":5.75,"pbr":0.39},{"quarter":"2026-Q1","per":3.78,"pbr":0.36},{"quarter":"2026-Q2","per":2.29,"pbr":0.3},{"quarter":"현재","per":2.1,"pbr":0.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20647.0938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":13799.9404,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11541.5449,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12080.8691,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11708.2451,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10541.3428,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.1,"eps":6663.08,"close":20647.09,"source":"reported"},{"date":"2024-07","per":2.36,"eps":6663.08,"close":15691.79,"source":"reported"},{"date":"2024-08","per":2.13,"eps":6663.08,"close":14184.07,"source":"reported"},{"date":"2024-09","per":2.66,"eps":5181.45,"close":13799.94,"source":"reported"},{"date":"2024-10","per":2.54,"eps":5181.45,"close":13156.52,"source":"reported"},{"date":"2024-11","per":2.22,"eps":5181.45,"close":11514.36,"source":"reported"},{"date":"2024-12","per":2.02,"eps":5709.44,"close":11541.54,"source":"reported"},{"date":"2025-01","per":2.17,"eps":5709.44,"close":12365.24,"source":"reported"},{"date":"2025-02","per":2.17,"eps":5709.44,"close":12365.24,"source":"reported"},{"date":"2025-03","per":2.56,"eps":4712.49,"close":12080.87,"source":"reported"},{"date":"2025-04","per":2.46,"eps":4712.49,"close":11570.96,"source":"reported"},{"date":"2025-05","per":2.39,"eps":4712.49,"close":11247.37,"source":"reported"},{"date":"2025-06","per":3.9,"eps":3003.96,"close":11708.25,"source":"reported"},{"date":"2025-07","per":4.05,"eps":3003.96,"close":12169.12,"source":"reported"},{"date":"2025-08","per":3.83,"eps":3003.96,"close":11502.32,"source":"reported"},{"date":"2025-09","per":2.59,"eps":4062.2,"close":10541.34,"source":"reported"},{"date":"2025-10","per":3.15,"eps":4062.2,"close":12777.09,"source":"reported"},{"date":"2025-11","per":3.02,"eps":4062.2,"close":12247.57,"source":"reported"},{"date":"2025-12","per":5.75,"eps":2260.59,"close":13000.0,"source":"reported"},{"date":"2026-01","per":6.67,"eps":2260.59,"close":15070.0,"source":"reported"},{"date":"2026-02","per":7.34,"eps":2260.59,"close":16590.0,"source":"reported"},{"date":"2026-03","per":3.78,"eps":3369.02,"close":12740.0,"source":"reported"},{"date":"2026-04","per":4.19,"eps":3369.02,"close":14110.0,"source":"reported"},{"date":"2026-05","per":4.02,"eps":3369.02,"close":13550.0,"source":"reported"},{"date":"2026-06","per":2.29,"eps":4775.5,"close":10950.0,"source":"reported"},{"date":"2026-07","per":2.26,"eps":4775.5,"close":10790.0,"source":"reported"},{"date":"2026-08","per":2.57,"eps":4775.5,"close":12260.0,"source":"reported"},{"date":"2026-09","per":2.26,"eps":4775.5,"close":10800.0,"source":"reported"},{"date":"2026-10","per":2.11,"eps":4775.5,"close":10060.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.19,"std":1.35,"upper_1sd":4.54,"lower_1sd":1.85,"current":2.11,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.8,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":26.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.4,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.8,"summary":"배당수익률 1.80%","metrics":[{"name":"배당수익률","value":1.8,"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":"2.1배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:36:03.276789+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.025022756292388402,"dividend_yield":null,"eps":1262.05,"revenue":1254454868837.0,"operating_income":51061941593.0,"net_income":34111193455.0,"market_cap":null,"profit_margin":0.02719204516829238,"operating_margin":0.04070448675474417,"roa":0.009932790156650452,"gross_margin":0.1407523628073563,"total_equity":1363206876829.0,"total_assets":3434200553624.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.27,"pbr":0.32,"roe":0.03575918401600706,"dividend_yield":1.8,"eps":1732.42,"revenue":1188679662298.0,"operating_income":48581651112.0,"net_income":46824469743.0,"market_cap":376500000000.0,"profit_margin":0.039392000408652726,"operating_margin":0.040870263581426244,"roa":0.01375732939493975,"gross_margin":0.1438925479521833,"total_equity":1309438988374.0,"total_assets":3403601701957.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0004086279194116347,"dividend_yield":null,"eps":-18.64,"revenue":1142893704096.0,"operating_income":21200354663.0,"net_income":-503781162.0,"market_cap":null,"profit_margin":-0.00044079441525883475,"operating_margin":0.01854971690457333,"roa":-0.00015718397733294526,"gross_margin":0.13480163816097027,"total_equity":1232860355517.0,"total_assets":3205041446005.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04028326905010868,"dividend_yield":null,"eps":1799.67,"revenue":1096517930980.0,"operating_income":49016129174.0,"net_income":48642307175.0,"market_cap":null,"profit_margin":0.04436070382499492,"operating_margin":0.04470162118570411,"roa":0.015524157490904631,"gross_margin":0.1509157812249386,"total_equity":1207506449253.0,"total_assets":3133329921672.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0034560849607075048,"dividend_yield":null,"eps":-144.43,"revenue":1210680770816.0,"operating_income":52954511699.0,"net_income":-3903600775.0,"market_cap":null,"profit_margin":-0.003224302284382504,"operating_margin":0.04373945054343979,"roa":-0.0012706221574939353,"gross_margin":0.14083604780810866,"total_equity":1129486346366.0,"total_assets":3072196366148.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.014282173417865404,"dividend_yield":null,"eps":623.99,"revenue":1055157316858.0,"operating_income":38628826532.0,"net_income":16865348857.0,"market_cap":null,"profit_margin":0.015983729238802872,"operating_margin":0.036609542401721845,"roa":0.005456235377417431,"gross_margin":0.14892588366721005,"total_equity":1180867110597.0,"total_assets":3091022965542.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.041490131679070445,"dividend_yield":null,"eps":1782.97,"revenue":1068544911194.0,"operating_income":154404448469.0,"net_income":48190835702.0,"market_cap":null,"profit_margin":0.04509949483372786,"operating_margin":0.14449972748124112,"roa":0.01631463138915533,"gross_margin":0.14696035888704886,"total_equity":1161501151039.0,"total_assets":2953841527430.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.019144718256770946,"dividend_yield":null,"eps":741.43,"revenue":1005217569888.0,"operating_income":56009127591.0,"net_income":20039596386.0,"market_cap":null,"profit_margin":0.019935581098361407,"operating_margin":0.05571841287776184,"roa":0.007268366087084526,"gross_margin":0.17260552721768663,"total_equity":1046742820512.0,"total_assets":2757097832704.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04021254715329972,"dividend_yield":null,"eps":1564.1,"revenue":1029034223177.0,"operating_income":49819411541.0,"net_income":42275128606.0,"market_cap":null,"profit_margin":0.041082334925150905,"operating_margin":0.048413755751669264,"roa":0.0157266838413832,"gross_margin":0.1501762922829621,"total_equity":1051291987171.0,"total_assets":2688114610326.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04439614979270471,"dividend_yield":null,"eps":1620.94,"revenue":938732404093.0,"operating_income":44373006141.0,"net_income":43811509762.0,"market_cap":null,"profit_margin":0.046670925144349874,"operating_margin":0.04726906831758199,"roa":0.01656840217299664,"gross_margin":0.1557997684796131,"total_equity":986831289798.0,"total_assets":2644280921271.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03664719854004994,"dividend_yield":null,"eps":1254.98,"revenue":973540740081.0,"operating_income":45840018579.0,"net_income":33920095947.0,"market_cap":null,"profit_margin":0.03484198919521108,"operating_margin":0.04708587601088583,"roa":0.014386022430591552,"gross_margin":0.15761736619489905,"total_equity":925584964153.0,"total_assets":2357850900807.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0656037213526658,"dividend_yield":null,"eps":2223.06,"revenue":919567717922.0,"operating_income":57601219771.0,"net_income":60085969904.0,"market_cap":null,"profit_margin":0.06534153900028127,"operating_margin":0.0626394540047195,"roa":0.024860736080970103,"gross_margin":0.15766797174724015,"total_equity":915892706467.0,"total_assets":2416902287539.0}],"current_price":10030.0,"change_pct":-1.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14200.0},{"date":"2016-10-25","close":14450.0},{"date":"2016-10-26","close":14450.0},{"date":"2016-10-27","close":14550.0},{"date":"2016-10-28","close":14900.0},{"date":"2016-10-31","close":15200.0},{"date":"2016-11-01","close":14750.0},{"date":"2016-11-02","close":14400.0},{"date":"2016-11-03","close":13600.0},{"date":"2016-11-04","close":13600.0},{"date":"2016-11-07","close":13900.0},{"date":"2016-11-08","close":14100.0},{"date":"2016-11-09","close":13600.0},{"date":"2016-11-10","close":13050.0},{"date":"2016-11-11","close":13300.0},{"date":"2016-11-14","close":13400.0},{"date":"2016-11-15","close":13000.0},{"date":"2016-11-16","close":13450.0},{"date":"2016-11-17","close":13300.0},{"date":"2016-11-18","close":13100.0},{"date":"2016-11-21","close":13300.0},{"date":"2016-11-22","close":13700.0},{"date":"2016-11-23","close":13650.0},{"date":"2016-11-24","close":13750.0},{"date":"2016-11-25","close":13750.0},{"date":"2016-11-28","close":13850.0},{"date":"2016-11-29","close":13550.0},{"date":"2016-11-30","close":13800.0},{"date":"2016-12-01","close":13850.0},{"date":"2016-12-02","close":13900.0},{"date":"2016-12-05","close":13600.0},{"date":"2016-12-06","close":13250.0},{"date":"2016-12-07","close":13200.0},{"date":"2016-12-08","close":13150.0},{"date":"2016-12-09","close":13300.0},{"date":"2016-12-12","close":14050.0},{"date":"2016-12-13","close":14500.0},{"date":"2016-12-14","close":14300.0},{"date":"2016-12-15","close":14850.0},{"date":"2016-12-16","close":14850.0},{"date":"2016-12-19","close":14600.0},{"date":"2016-12-20","close":14350.0},{"date":"2016-12-21","close":14350.0},{"date":"2016-12-22","close":14200.0},{"date":"2016-12-23","close":14450.0},{"date":"2016-12-26","close":14200.0},{"date":"2016-12-27","close":14350.0},{"date":"2016-12-28","close":14250.0},{"date":"2016-12-29","close":14000.0},{"date":"2017-01-02","close":14800.0},{"date":"2017-01-03","close":16200.0},{"date":"2017-01-04","close":16000.0},{"date":"2017-01-05","close":16350.0},{"date":"2017-01-06","close":15850.0},{"date":"2017-01-09","close":15350.0},{"date":"2017-01-10","close":15050.0},{"date":"2017-01-11","close":15200.0},{"date":"2017-01-12","close":15150.0},{"date":"2017-01-13","close":15600.0},{"date":"2017-01-16","close":15650.0},{"date":"2017-01-17","close":16050.0},{"date":"2017-01-18","close":17200.0},{"date":"2017-01-19","close":17000.0},{"date":"2017-01-20","close":16800.0},{"date":"2017-01-23","close":17200.0},{"date":"2017-01-24","close":16700.0},{"date":"2017-01-25","close":16000.0},{"date":"2017-01-26","close":16200.0},{"date":"2017-01-31","close":15400.0},{"date":"2017-02-01","close":15150.0},{"date":"2017-02-02","close":14550.0},{"date":"2017-02-03","close":14500.0},{"date":"2017-02-06","close":14450.0},{"date":"2017-02-07","close":15000.0},{"date":"2017-02-08","close":14500.0},{"date":"2017-02-09","close":14400.0},{"date":"2017-02-10","close":14250.0},{"date":"2017-02-13","close":14600.0},{"date":"2017-02-14","close":14800.0},{"date":"2017-02-15","close":15650.0},{"date":"2017-02-16","close":15750.0},{"date":"2017-02-17","close":15750.0},{"date":"2017-02-20","close":15500.0},{"date":"2017-02-21","close":15850.0},{"date":"2017-02-22","close":15750.0},{"date":"2017-02-23","close":15350.0},{"date":"2017-02-24","close":15250.0},{"date":"2017-02-27","close":15300.0},{"date":"2017-02-28","close":15600.0},{"date":"2017-03-02","close":15600.0},{"date":"2017-03-03","close":15300.0},{"date":"2017-03-06","close":14900.0},{"date":"2017-03-07","close":15050.0},{"date":"2017-03-08","close":15100.0},{"date":"2017-03-09","close":15000.0},{"date":"2017-03-10","close":14750.0},{"date":"2017-03-13","close":14650.0},{"date":"2017-03-14","close":14650.0},{"date":"2017-03-15","close":14600.0},{"date":"2017-03-16","close":14850.0},{"date":"2017-03-17","close":14900.0},{"date":"2017-03-20","close":14450.0},{"date":"2017-03-21","close":14800.0},{"date":"2017-03-22","close":14600.0},{"date":"2017-03-23","close":14850.0},{"date":"2017-03-24","close":14700.0},{"date":"2017-03-27","close":14100.0},{"date":"2017-03-28","close":14100.0},{"date":"2017-03-29","close":13900.0},{"date":"2017-03-30","close":14000.0},{"date":"2017-03-31","close":14300.0},{"date":"2017-04-03","close":14150.0},{"date":"2017-04-04","close":13850.0},{"date":"2017-04-05","close":13700.0},{"date":"2017-04-06","close":13650.0},{"date":"2017-04-07","close":13500.0},{"date":"2017-04-10","close":13300.0},{"date":"2017-04-11","close":13650.0},{"date":"2017-04-12","close":13950.0},{"date":"2017-04-13","close":14100.0},{"date":"2017-04-14","close":13900.0},{"date":"2017-04-17","close":14200.0},{"date":"2017-04-18","close":13850.0},{"date":"2017-04-19","close":13850.0},{"date":"2017-04-20","close":13850.0},{"date":"2017-04-21","close":13750.0},{"date":"2017-04-24","close":13550.0},{"date":"2017-04-25","close":13900.0},{"date":"2017-04-26","close":14150.0},{"date":"2017-04-27","close":14150.0},{"date":"2017-04-28","close":13700.0},{"date":"2017-05-02","close":13550.0},{"date":"2017-05-04","close":13600.0},{"date":"2017-05-08","close":13700.0},{"date":"2017-05-10","close":13700.0},{"date":"2017-05-11","close":13900.0},{"date":"2017-05-12","close":13700.0},{"date":"2017-05-15","close":13950.0},{"date":"2017-05-16","close":14050.0},{"date":"2017-05-17","close":13850.0},{"date":"2017-05-18","close":14200.0},{"date":"2017-05-19","close":14250.0},{"date":"2017-05-22","close":14800.0},{"date":"2017-05-23","close":14700.0},{"date":"2017-05-24","close":14800.0},{"date":"2017-05-25","close":14950.0},{"date":"2017-05-26","close":14850.0},{"date":"2017-05-29","close":14650.0},{"date":"2017-05-30","close":15500.0},{"date":"2017-05-31","close":15900.0},{"date":"2017-06-01","close":15500.0},{"date":"2017-06-02","close":15100.0},{"date":"2017-06-05","close":15050.0},{"date":"2017-06-07","close":15100.0},{"date":"2017-06-08","close":15250.0},{"date":"2017-06-09","close":15250.0},{"date":"2017-06-12","close":15100.0},{"date":"2017-06-13","close":15200.0},{"date":"2017-06-14","close":15450.0},{"date":"2017-06-15","close":15300.0},{"date":"2017-06-16","close":15250.0},{"date":"2017-06-19","close":15400.0},{"date":"2017-06-20","close":15700.0},{"date":"2017-06-21","close":15350.0},{"date":"2017-06-22","close":15200.0},{"date":"2017-06-23","close":15050.0},{"date":"2017-06-26","close":14850.0},{"date":"2017-06-27","close":14750.0},{"date":"2017-06-28","close":14750.0},{"date":"2017-06-29","close":14850.0},{"date":"2017-06-30","close":15000.0},{"date":"2017-07-03","close":14750.0},{"date":"2017-07-04","close":14600.0},{"date":"2017-07-05","close":14550.0},{"date":"2017-07-06","close":14300.0},{"date":"2017-07-07","close":14050.0},{"date":"2017-07-10","close":13800.0},{"date":"2017-07-11","close":13950.0},{"date":"2017-07-12","close":13950.0},{"date":"2017-07-13","close":14000.0},{"date":"2017-07-14","close":13950.0},{"date":"2017-07-17","close":14000.0},{"date":"2017-07-18","close":13800.0},{"date":"2017-07-19","close":13750.0},{"date":"2017-07-20","close":13600.0},{"date":"2017-07-21","close":13650.0},{"date":"2017-07-24","close":13650.0},{"date":"2017-07-25","close":13750.0},{"date":"2017-07-26","close":13850.0},{"date":"2017-07-27","close":13800.0},{"date":"2017-07-28","close":13800.0},{"date":"2017-07-31","close":13450.0},{"date":"2017-08-01","close":13600.0},{"date":"2017-08-02","close":13650.0},{"date":"2017-08-03","close":13450.0},{"date":"2017-08-04","close":13850.0},{"date":"2017-08-07","close":13800.0},{"date":"2017-08-08","close":13600.0},{"date":"2017-08-09","close":13700.0},{"date":"2017-08-10","close":13650.0},{"date":"2017-08-11","close":13350.0},{"date":"2017-08-14","close":12950.0},{"date":"2017-08-16","close":13100.0},{"date":"2017-08-17","close":12500.0},{"date":"2017-08-18","close":12350.0},{"date":"2017-08-21","close":12300.0},{"date":"2017-08-22","close":12350.0},{"date":"2017-08-23","close":12150.0},{"date":"2017-08-24","close":11700.0},{"date":"2017-08-25","close":11650.0},{"date":"2017-08-28","close":11650.0},{"date":"2017-08-29","close":11600.0},{"date":"2017-08-30","close":11250.0},{"date":"2017-08-31","close":11200.0},{"date":"2017-09-01","close":11200.0},{"date":"2017-09-04","close":10600.0},{"date":"2017-09-05","close":10650.0},{"date":"2017-09-06","close":10600.0},{"date":"2017-09-07","close":10500.0},{"date":"2017-09-08","close":9810.0},{"date":"2017-09-11","close":9320.0},{"date":"2017-09-12","close":9540.0},{"date":"2017-09-13","close":9470.0},{"date":"2017-09-14","close":9510.0},{"date":"2017-09-15","close":9530.0},{"date":"2017-09-18","close":9660.0},{"date":"2017-09-19","close":9910.0},{"date":"2017-09-20","close":9810.0},{"date":"2017-09-21","close":9570.0},{"date":"2017-09-22","close":9570.0},{"date":"2017-09-25","close":9640.0},{"date":"2017-09-26","close":10550.0},{"date":"2017-09-27","close":10100.0},{"date":"2017-09-28","close":9900.0},{"date":"2017-09-29","close":10400.0},{"date":"2017-10-10","close":10050.0},{"date":"2017-10-11","close":11000.0},{"date":"2017-10-12","close":10950.0},{"date":"2017-10-13","close":11250.0},{"date":"2017-10-16","close":11150.0},{"date":"2017-10-17","close":11150.0},{"date":"2017-10-18","close":11150.0},{"date":"2017-10-19","close":11200.0},{"date":"2017-10-20","close":11300.0},{"date":"2017-10-23","close":11200.0},{"date":"2017-10-24","close":11150.0},{"date":"2017-10-25","close":11300.0},{"date":"2017-10-26","close":11550.0},{"date":"2017-10-27","close":11400.0},{"date":"2017-10-30","close":11800.0},{"date":"2017-10-31","close":12000.0},{"date":"2017-11-01","close":11600.0},{"date":"2017-11-02","close":11450.0},{"date":"2017-11-03","close":11500.0},{"date":"2017-11-06","close":11350.0},{"date":"2017-11-07","close":11250.0},{"date":"2017-11-08","close":11300.0},{"date":"2017-11-09","close":11350.0},{"date":"2017-11-10","close":11200.0},{"date":"2017-11-13","close":11500.0},{"date":"2017-11-14","close":11550.0},{"date":"2017-11-15","close":11400.0},{"date":"2017-11-16","close":11250.0},{"date":"2017-11-17","close":11000.0},{"date":"2017-11-20","close":10750.0},{"date":"2017-11-21","close":10700.0},{"date":"2017-11-22","close":11050.0},{"date":"2017-11-23","close":11050.0},{"date":"2017-11-24","close":11000.0},{"date":"2017-11-27","close":11050.0},{"date":"2017-11-28","close":11250.0},{"date":"2017-11-29","close":11300.0},{"date":"2017-11-30","close":11400.0},{"date":"2017-12-01","close":11400.0},{"date":"2017-12-04","close":11200.0},{"date":"2017-12-05","close":11300.0},{"date":"2017-12-06","close":11100.0},{"date":"2017-12-07","close":11100.0},{"date":"2017-12-08","close":10850.0},{"date":"2017-12-11","close":10500.0},{"date":"2017-12-12","close":10750.0},{"date":"2017-12-13","close":10850.0},{"date":"2017-12-14","close":10950.0},{"date":"2017-12-15","close":10850.0},{"date":"2017-12-18","close":10550.0},{"date":"2017-12-19","close":10550.0},{"date":"2017-12-20","close":10500.0},{"date":"2017-12-21","close":10200.0},{"date":"2017-12-22","close":10100.0},{"date":"2017-12-26","close":10250.0},{"date":"2017-12-27","close":10050.0},{"date":"2017-12-28","close":10050.0},{"date":"2018-01-02","close":8510.0713},{"date":"2018-01-03","close":8510.0713},{"date":"2018-01-04","close":8303.3477},{"date":"2018-01-05","close":8398.0957},{"date":"2018-01-08","close":8303.3477},{"date":"2018-01-09","close":8165.5332},{"date":"2018-01-10","close":8415.3242},{"date":"2018-01-11","close":8406.7119},{"date":"2018-01-12","close":8329.1895},{"date":"2018-01-15","close":8191.373},{"date":"2018-01-16","close":8415.3242},{"date":"2018-01-17","close":8268.8955},{"date":"2018-01-18","close":8389.4834},{"date":"2018-01-19","close":8785.7012},{"date":"2018-01-22","close":9044.1045},{"date":"2018-01-23","close":9173.3057},{"date":"2018-01-24","close":9216.3721},{"date":"2018-01-25","close":9259.4395},{"date":"2018-01-26","close":9087.1719},{"date":"2018-01-29","close":9173.3057},{"date":"2018-01-30","close":9130.2383},{"date":"2018-01-31","close":9388.6416},{"date":"2018-02-01","close":9388.6416},{"date":"2018-02-02","close":9388.6416},{"date":"2018-02-05","close":9431.708},{"date":"2018-02-06","close":9302.5059},{"date":"2018-02-07","close":9001.0371},{"date":"2018-02-08","close":9173.3057},{"date":"2018-02-09","close":9001.0371},{"date":"2018-02-12","close":8828.7686},{"date":"2018-02-13","close":8742.6338},{"date":"2018-02-14","close":8587.5918},{"date":"2018-02-19","close":8510.0713},{"date":"2018-02-20","close":8596.2061},{"date":"2018-02-21","close":8699.5664},{"date":"2018-02-22","close":8458.3906},{"date":"2018-02-23","close":8656.5},{"date":"2018-02-26","close":8699.5664},{"date":"2018-02-27","close":8656.5},{"date":"2018-02-28","close":8604.8203},{"date":"2018-03-02","close":8398.0957},{"date":"2018-03-05","close":8260.2812},{"date":"2018-03-06","close":8251.668},{"date":"2018-03-07","close":8148.3076},{"date":"2018-03-08","close":8182.7617},{"date":"2018-03-09","close":8079.3989},{"date":"2018-03-12","close":8131.0796},{"date":"2018-03-13","close":8156.9199},{"date":"2018-03-14","close":8122.4673},{"date":"2018-03-15","close":8105.2397},{"date":"2018-03-16","close":8062.1733},{"date":"2018-03-19","close":7993.2656},{"date":"2018-03-20","close":8044.9458},{"date":"2018-03-21","close":8044.9458},{"date":"2018-03-22","close":8027.7192},{"date":"2018-03-23","close":7795.1558},{"date":"2018-03-26","close":7777.9292},{"date":"2018-03-27","close":7605.6606},{"date":"2018-03-28","close":7545.3667},{"date":"2018-03-29","close":7373.0981},{"date":"2018-03-30","close":7442.0059},{"date":"2018-04-02","close":7407.5527},{"date":"2018-04-03","close":7390.3252},{"date":"2018-04-04","close":7579.8203},{"date":"2018-04-05","close":7502.3003},{"date":"2018-04-06","close":7510.9131},{"date":"2018-04-09","close":7355.8711},{"date":"2018-04-10","close":7200.8301},{"date":"2018-04-11","close":7183.603},{"date":"2018-04-12","close":7106.082},{"date":"2018-04-13","close":7166.376},{"date":"2018-04-16","close":7131.9219},{"date":"2018-04-17","close":7338.645},{"date":"2018-04-18","close":7278.3511},{"date":"2018-04-19","close":7347.2583},{"date":"2018-04-20","close":7390.3252},{"date":"2018-04-23","close":7390.3252},{"date":"2018-04-24","close":7433.3926},{"date":"2018-04-25","close":7330.0317},{"date":"2018-04-26","close":7149.1489},{"date":"2018-04-27","close":7063.0146},{"date":"2018-04-30","close":7114.6948},{"date":"2018-05-02","close":6994.1074},{"date":"2018-05-03","close":7080.2417},{"date":"2018-05-04","close":7097.4683},{"date":"2018-05-08","close":7088.855},{"date":"2018-05-09","close":7011.334},{"date":"2018-05-10","close":7088.855},{"date":"2018-05-11","close":7243.897},{"date":"2018-05-14","close":7252.5093},{"date":"2018-05-15","close":7321.417},{"date":"2018-05-16","close":7295.5776},{"date":"2018-05-17","close":7364.4844},{"date":"2018-05-18","close":7459.2329},{"date":"2018-05-21","close":7459.2329},{"date":"2018-05-23","close":7424.7783},{"date":"2018-05-24","close":7183.603},{"date":"2018-05-25","close":6976.8799},{"date":"2018-05-28","close":6976.8799},{"date":"2018-05-29","close":6752.9312},{"date":"2018-05-30","close":6511.7549},{"date":"2018-05-31","close":6537.5952},{"date":"2018-06-01","close":6503.1411},{"date":"2018-06-04","close":6606.5024},{"date":"2018-06-05","close":6735.7041},{"date":"2018-06-07","close":6632.3423},{"date":"2018-06-08","close":6632.3423},{"date":"2018-06-11","close":6718.4775},{"date":"2018-06-12","close":6632.3423},{"date":"2018-06-14","close":6485.9141},{"date":"2018-06-15","close":6477.3008},{"date":"2018-06-18","close":6270.5786},{"date":"2018-06-19","close":6132.7637},{"date":"2018-06-20","close":6072.4702},{"date":"2018-06-21","close":6012.1758},{"date":"2018-06-22","close":5977.7222},{"date":"2018-06-25","close":5917.4277},{"date":"2018-06-26","close":5848.5205},{"date":"2018-06-27","close":5779.6133},{"date":"2018-06-28","close":5762.3862},{"date":"2018-06-29","close":5788.2266},{"date":"2018-07-02","close":5426.4624},{"date":"2018-07-03","close":5383.3955},{"date":"2018-07-04","close":5305.875},{"date":"2018-07-05","close":5159.4463},{"date":"2018-07-06","close":5340.3281},{"date":"2018-07-09","close":5400.6221},{"date":"2018-07-10","close":5426.4624},{"date":"2018-07-11","close":5426.4624},{"date":"2018-07-12","close":5435.0762},{"date":"2018-07-13","close":5478.1431},{"date":"2018-07-16","close":5426.4624},{"date":"2018-07-17","close":5486.7568},{"date":"2018-07-18","close":5590.1172},{"date":"2018-07-19","close":5503.9839},{"date":"2018-07-20","close":5547.0508},{"date":"2018-07-23","close":5538.4365},{"date":"2018-07-24","close":5598.7314},{"date":"2018-07-25","close":5607.3447},{"date":"2018-07-26","close":5590.1172},{"date":"2018-07-27","close":5650.4121},{"date":"2018-07-30","close":5684.8652},{"date":"2018-07-31","close":5667.6387},{"date":"2018-08-01","close":5667.6387},{"date":"2018-08-02","close":5659.0254},{"date":"2018-08-03","close":5529.8237},{"date":"2018-08-06","close":5503.9839},{"date":"2018-08-07","close":5572.8906},{"date":"2018-08-08","close":5521.2104},{"date":"2018-08-09","close":5529.8237},{"date":"2018-08-10","close":5555.6636},{"date":"2018-08-13","close":5495.3696},{"date":"2018-08-14","close":5486.7568},{"date":"2018-08-16","close":5323.1016},{"date":"2018-08-17","close":5236.9668},{"date":"2018-08-20","close":5288.6479},{"date":"2018-08-21","close":5271.4209},{"date":"2018-08-22","close":5331.7148},{"date":"2018-08-23","close":5228.3535},{"date":"2018-08-24","close":5236.9668},{"date":"2018-08-27","close":5116.3789},{"date":"2018-08-28","close":5193.8999},{"date":"2018-08-29","close":5228.3535},{"date":"2018-08-30","close":5185.2866},{"date":"2018-08-31","close":5228.3535},{"date":"2018-09-03","close":5228.3535},{"date":"2018-09-04","close":5150.8325},{"date":"2018-09-05","close":5185.2866},{"date":"2018-09-06","close":5280.0332},{"date":"2018-09-07","close":5288.6479},{"date":"2018-09-10","close":5262.8071},{"date":"2018-09-11","close":5193.8999},{"date":"2018-09-12","close":5142.2188},{"date":"2018-09-13","close":5168.0596},{"date":"2018-09-14","close":5323.1016},{"date":"2018-09-17","close":5185.2866},{"date":"2018-09-18","close":5193.8999},{"date":"2018-09-19","close":5133.605},{"date":"2018-09-20","close":4944.1104},{"date":"2018-09-21","close":4978.564},{"date":"2018-09-27","close":5038.8584},{"date":"2018-09-28","close":5090.5386},{"date":"2018-10-01","close":4987.1768},{"date":"2018-10-02","close":4944.1104},{"date":"2018-10-04","close":4470.3721},{"date":"2018-10-05","close":4332.5562},{"date":"2018-10-08","close":4263.6494},{"date":"2018-10-10","close":4065.5398},{"date":"2018-10-11","close":3940.6453},{"date":"2018-10-12","close":3988.0193},{"date":"2018-10-15","close":3949.2585},{"date":"2018-10-16","close":3910.4983},{"date":"2018-10-17","close":3914.8054},{"date":"2018-10-18","close":3807.137},{"date":"2018-10-19","close":3759.7632},{"date":"2018-10-22","close":3768.3772},{"date":"2018-10-23","close":3682.2422},{"date":"2018-10-24","close":3682.2422},{"date":"2018-10-25","close":3453.9866},{"date":"2018-10-26","close":3462.5996},{"date":"2018-10-29","close":3290.3313},{"date":"2018-10-30","close":3402.3062},{"date":"2018-10-31","close":3441.0662},{"date":"2018-11-01","close":3492.7466},{"date":"2018-11-02","close":3600.415},{"date":"2018-11-05","close":3479.8269},{"date":"2018-11-06","close":3596.1079},{"date":"2018-11-07","close":3488.4399},{"date":"2018-11-08","close":3574.5745},{"date":"2018-11-09","close":3587.4946},{"date":"2018-11-12","close":3583.188},{"date":"2018-11-13","close":3466.9065},{"date":"2018-11-14","close":3449.6794},{"date":"2018-11-15","close":3462.5996},{"date":"2018-11-16","close":3509.9736},{"date":"2018-11-19","close":3501.3604},{"date":"2018-11-20","close":3432.4531},{"date":"2018-11-21","close":3462.5996},{"date":"2018-11-22","close":3402.3062},{"date":"2018-11-23","close":3342.0117},{"date":"2018-11-26","close":3342.0117},{"date":"2018-11-27","close":3488.4399},{"date":"2018-11-28","close":3479.8269},{"date":"2018-11-29","close":3410.9189},{"date":"2018-11-30","close":3445.3733},{"date":"2018-12-03","close":3600.415},{"date":"2018-12-04","close":3776.99},{"date":"2018-12-05","close":3802.8303},{"date":"2018-12-06","close":3647.7888},{"date":"2018-12-07","close":3755.4565},{"date":"2018-12-10","close":3591.8015},{"date":"2018-12-11","close":3527.2009},{"date":"2018-12-12","close":3789.9102},{"date":"2018-12-13","close":4022.4729},{"date":"2018-12-14","close":3966.4861},{"date":"2018-12-17","close":4031.0867},{"date":"2018-12-18","close":4048.3132},{"date":"2018-12-19","close":4134.4478},{"date":"2018-12-20","close":3983.7122},{"date":"2018-12-21","close":3832.9783},{"date":"2018-12-24","close":3755.4565},{"date":"2018-12-26","close":3708.0825},{"date":"2018-12-27","close":3857.9932},{"date":"2018-12-28","close":3924.1311},{"date":"2019-01-02","close":3941.7664},{"date":"2019-01-03","close":3928.5393},{"date":"2019-01-04","close":3950.5852},{"date":"2019-01-07","close":3999.0859},{"date":"2019-01-08","close":3888.8577},{"date":"2019-01-09","close":3999.0859},{"date":"2019-01-10","close":4056.4041},{"date":"2019-01-11","close":4074.041},{"date":"2019-01-14","close":4051.9949},{"date":"2019-01-15","close":4184.2695},{"date":"2019-01-16","close":4325.3618},{"date":"2019-01-17","close":4276.8608},{"date":"2019-01-18","close":4497.3179},{"date":"2019-01-21","close":4532.5913},{"date":"2019-01-22","close":4329.771},{"date":"2019-01-23","close":4391.499},{"date":"2019-01-24","close":4409.1353},{"date":"2019-01-25","close":4404.7266},{"date":"2019-01-28","close":4404.7266},{"date":"2019-01-29","close":4638.4102},{"date":"2019-01-30","close":4735.4111},{"date":"2019-01-31","close":4594.3188},{"date":"2019-02-01","close":4479.6812},{"date":"2019-02-07","close":4488.5},{"date":"2019-02-08","close":4435.5903},{"date":"2019-02-11","close":4444.4082},{"date":"2019-02-12","close":4470.8633},{"date":"2019-02-13","close":4532.5913},{"date":"2019-02-14","close":4488.5},{"date":"2019-02-15","close":4417.9531},{"date":"2019-02-18","close":4378.2715},{"date":"2019-02-19","close":4365.0435},{"date":"2019-02-20","close":4347.4072},{"date":"2019-02-21","close":4365.0435},{"date":"2019-02-22","close":4342.9985},{"date":"2019-02-25","close":4435.5903},{"date":"2019-02-26","close":4444.4082},{"date":"2019-02-27","close":4585.5005},{"date":"2019-02-28","close":4409.1353},{"date":"2019-03-04","close":4435.5903},{"date":"2019-03-05","close":4426.7725},{"date":"2019-03-06","close":4541.4092},{"date":"2019-03-07","close":4462.0449},{"date":"2019-03-08","close":4497.3179},{"date":"2019-03-11","close":4426.7725},{"date":"2019-03-12","close":4744.2295},{"date":"2019-03-13","close":4867.6855},{"date":"2019-03-14","close":4929.4141},{"date":"2019-03-15","close":4938.2319},{"date":"2019-03-18","close":5079.3242},{"date":"2019-03-19","close":5290.9619},{"date":"2019-03-20","close":5917.0601},{"date":"2019-03-21","close":5952.333},{"date":"2019-03-22","close":5811.2402},{"date":"2019-03-25","close":5458.5093},{"date":"2019-03-26","close":5484.9648},{"date":"2019-03-27","close":5423.2358},{"date":"2019-03-28","close":5308.5991},{"date":"2019-03-29","close":5617.2383},{"date":"2019-04-01","close":5969.9688},{"date":"2019-04-02","close":5643.6929},{"date":"2019-04-03","close":5458.5093},{"date":"2019-04-04","close":5564.3291},{"date":"2019-04-05","close":6225.6992},{"date":"2019-04-08","close":6252.1533},{"date":"2019-04-09","close":6199.2446},{"date":"2019-04-10","close":6172.7896},{"date":"2019-04-11","close":6375.6094},{"date":"2019-04-12","close":6287.4268},{"date":"2019-04-15","close":6216.8809},{"date":"2019-04-16","close":6428.5195},{"date":"2019-04-17","close":6260.9722},{"date":"2019-04-18","close":6666.6123},{"date":"2019-04-19","close":6790.0684},{"date":"2019-04-22","close":6631.3398},{"date":"2019-04-23","close":6851.7959},{"date":"2019-04-24","close":6904.7061},{"date":"2019-04-25","close":6648.9761},{"date":"2019-04-26","close":6375.6094},{"date":"2019-04-29","close":6631.3398},{"date":"2019-04-30","close":6499.0654},{"date":"2019-05-02","close":6437.3374},{"date":"2019-05-03","close":6163.9712},{"date":"2019-05-07","close":6322.7002},{"date":"2019-05-08","close":6357.9731},{"date":"2019-05-09","close":6049.3335},{"date":"2019-05-10","close":6163.9712},{"date":"2019-05-13","close":6111.0615},{"date":"2019-05-14","close":6111.0615},{"date":"2019-05-15","close":6155.1528},{"date":"2019-05-16","close":5917.0601},{"date":"2019-05-17","close":5775.9673},{"date":"2019-05-20","close":5546.6919},{"date":"2019-05-21","close":5449.6914},{"date":"2019-05-22","close":5449.6914},{"date":"2019-05-23","close":5326.2354},{"date":"2019-05-24","close":5493.7827},{"date":"2019-05-27","close":5405.6001},{"date":"2019-05-28","close":5467.3276},{"date":"2019-05-29","close":5661.3296},{"date":"2019-05-30","close":5440.8735},{"date":"2019-05-31","close":5290.9619},{"date":"2019-06-03","close":5114.5967},{"date":"2019-06-04","close":5052.8691},{"date":"2019-06-05","close":5273.3257},{"date":"2019-06-07","close":5502.6006},{"date":"2019-06-10","close":5890.6045},{"date":"2019-06-11","close":5952.333},{"date":"2019-06-12","close":5996.4243},{"date":"2019-06-13","close":6102.2432},{"date":"2019-06-14","close":6093.4248},{"date":"2019-06-17","close":5864.1499},{"date":"2019-06-18","close":5925.8774},{"date":"2019-06-19","close":5890.6045},{"date":"2019-06-20","close":5872.9683},{"date":"2019-06-21","close":5687.7847},{"date":"2019-06-24","close":5828.8765},{"date":"2019-06-25","close":5749.5122},{"date":"2019-06-26","close":5617.2383},{"date":"2019-06-27","close":5758.3311},{"date":"2019-06-28","close":5670.1479},{"date":"2019-07-01","close":5511.4185},{"date":"2019-07-02","close":5440.8735},{"date":"2019-07-03","close":5158.6885},{"date":"2019-07-04","close":5123.4155},{"date":"2019-07-05","close":5149.8701},{"date":"2019-07-08","close":4920.5947},{"date":"2019-07-09","close":4664.8647},{"date":"2019-07-10","close":4761.8662},{"date":"2019-07-11","close":4788.3203},{"date":"2019-07-12","close":4797.1387},{"date":"2019-07-15","close":4567.8643},{"date":"2019-07-16","close":4559.0454},{"date":"2019-07-17","close":4453.2266},{"date":"2019-07-18","close":4470.8633},{"date":"2019-07-19","close":4514.9546},{"date":"2019-07-22","close":4585.5005},{"date":"2019-07-23","close":4682.5015},{"date":"2019-07-24","close":4744.2295},{"date":"2019-07-25","close":4576.6821},{"date":"2019-07-26","close":4559.0454},{"date":"2019-07-29","close":4312.1343},{"date":"2019-07-30","close":4369.4531},{"date":"2019-07-31","close":4382.6807},{"date":"2019-08-01","close":4223.9517},{"date":"2019-08-02","close":4382.6807},{"date":"2019-08-05","close":4016.7222},{"date":"2019-08-06","close":3809.4929},{"date":"2019-08-07","close":3959.4031},{"date":"2019-08-08","close":4140.1777},{"date":"2019-08-09","close":4347.4072},{"date":"2019-08-12","close":4206.3149},{"date":"2019-08-13","close":4197.4971},{"date":"2019-08-14","close":4268.043},{"date":"2019-08-16","close":4567.8643},{"date":"2019-08-19","close":4814.7759},{"date":"2019-08-20","close":4823.5938},{"date":"2019-08-21","close":4770.6846},{"date":"2019-08-22","close":4761.8662},{"date":"2019-08-23","close":4726.5933},{"date":"2019-08-26","close":4453.2266},{"date":"2019-08-27","close":4444.4082},{"date":"2019-08-28","close":4814.7759},{"date":"2019-08-29","close":4885.3223},{"date":"2019-08-30","close":4850.0493},{"date":"2019-09-02","close":5061.6875},{"date":"2019-09-03","close":5044.0508},{"date":"2019-09-04","close":4999.9595},{"date":"2019-09-05","close":5158.6885},{"date":"2019-09-06","close":5132.2334},{"date":"2019-09-09","close":5132.2334},{"date":"2019-09-10","close":5105.7783},{"date":"2019-09-11","close":5149.8701},{"date":"2019-09-16","close":5211.5981},{"date":"2019-09-17","close":5158.6885},{"date":"2019-09-18","close":5158.6885},{"date":"2019-09-19","close":5105.7783},{"date":"2019-09-20","close":5176.3247},{"date":"2019-09-23","close":5573.1475},{"date":"2019-09-24","close":5678.9663},{"date":"2019-09-25","close":5855.3315},{"date":"2019-09-26","close":5793.604},{"date":"2019-09-27","close":5731.876},{"date":"2019-09-30","close":5775.9673},{"date":"2019-10-01","close":5811.2402},{"date":"2019-10-02","close":5617.2383},{"date":"2019-10-04","close":5546.6919},{"date":"2019-10-07","close":5493.7827},{"date":"2019-10-08","close":5379.145},{"date":"2019-10-10","close":5220.4165},{"date":"2019-10-11","close":5202.7793},{"date":"2019-10-14","close":5282.1445},{"date":"2019-10-15","close":5185.1436},{"date":"2019-10-16","close":5079.3242},{"date":"2019-10-17","close":5088.1421},{"date":"2019-10-18","close":5070.5059},{"date":"2019-10-21","close":5070.5059},{"date":"2019-10-22","close":5061.6875},{"date":"2019-10-23","close":4894.1406},{"date":"2019-10-24","close":4797.1387},{"date":"2019-10-25","close":4832.4121},{"date":"2019-10-28","close":4920.5947},{"date":"2019-10-29","close":5061.6875},{"date":"2019-10-30","close":4991.1411},{"date":"2019-10-31","close":4973.5049},{"date":"2019-11-01","close":4894.1406},{"date":"2019-11-04","close":4867.6855},{"date":"2019-11-05","close":4867.6855},{"date":"2019-11-06","close":4894.1406},{"date":"2019-11-07","close":4982.3228},{"date":"2019-11-08","close":5114.5967},{"date":"2019-11-11","close":5088.1421},{"date":"2019-11-12","close":5088.1421},{"date":"2019-11-13","close":5061.6875},{"date":"2019-11-14","close":5141.0518},{"date":"2019-11-15","close":4700.1382},{"date":"2019-11-18","close":4506.1362},{"date":"2019-11-19","close":4479.6812},{"date":"2019-11-20","close":4400.3169},{"date":"2019-11-21","close":4307.7246},{"date":"2019-11-22","close":4338.5898},{"date":"2019-11-25","close":4294.4985},{"date":"2019-11-26","close":4409.1353},{"date":"2019-11-27","close":4391.499},{"date":"2019-11-28","close":4360.6348},{"date":"2019-11-29","close":4272.4521},{"date":"2019-12-02","close":4250.4062},{"date":"2019-12-03","close":4157.8145},{"date":"2019-12-04","close":4038.7676},{"date":"2019-12-05","close":4021.1316},{"date":"2019-12-06","close":4074.041},{"date":"2019-12-09","close":4153.4053},{"date":"2019-12-10","close":4329.771},{"date":"2019-12-11","close":4342.9985},{"date":"2019-12-12","close":4378.2715},{"date":"2019-12-13","close":4347.4072},{"date":"2019-12-16","close":4347.4072},{"date":"2019-12-17","close":4347.4072},{"date":"2019-12-18","close":4294.4985},{"date":"2019-12-19","close":4320.9521},{"date":"2019-12-20","close":4365.0435},{"date":"2019-12-23","close":4356.2256},{"date":"2019-12-24","close":4259.2246},{"date":"2019-12-26","close":4312.1343},{"date":"2019-12-27","close":4456.1719},{"date":"2019-12-30","close":4442.6685},{"date":"2020-01-02","close":4627.2173},{"date":"2020-01-03","close":4591.207},{"date":"2020-01-06","close":4478.6777},{"date":"2020-01-07","close":4397.6562},{"date":"2020-01-08","close":4123.0845},{"date":"2020-01-09","close":4204.106},{"date":"2020-01-10","close":4231.1128},{"date":"2020-01-13","close":4235.6138},{"date":"2020-01-14","close":4222.1104},{"date":"2020-01-15","close":4271.6235},{"date":"2020-01-16","close":4370.6499},{"date":"2020-01-17","close":4397.6562},{"date":"2020-01-20","close":4366.1479},{"date":"2020-01-21","close":4321.1367},{"date":"2020-01-22","close":4294.1294},{"date":"2020-01-23","close":4528.1909},{"date":"2020-01-28","close":4537.1934},{"date":"2020-01-29","close":4564.2007},{"date":"2020-01-30","close":4424.6641},{"date":"2020-01-31","close":4478.6777},{"date":"2020-02-03","close":4231.1128},{"date":"2020-02-04","close":4384.1528},{"date":"2020-02-05","close":4442.6685},{"date":"2020-02-06","close":4591.207},{"date":"2020-02-07","close":4546.1958},{"date":"2020-02-10","close":4636.2197},{"date":"2020-02-11","close":4663.2261},{"date":"2020-02-12","close":4654.2246},{"date":"2020-02-13","close":4564.2007},{"date":"2020-02-14","close":4618.2148},{"date":"2020-02-17","close":4717.2412},{"date":"2020-02-18","close":4609.2124},{"date":"2020-02-19","close":4510.186},{"date":"2020-02-20","close":4460.6733},{"date":"2020-02-21","close":4258.1201},{"date":"2020-02-24","close":3952.0393},{"date":"2020-02-25","close":3983.5479},{"date":"2020-02-26","close":3952.0393},{"date":"2020-02-27","close":3853.0137},{"date":"2020-02-28","close":3645.959},{"date":"2020-03-02","close":3654.9614},{"date":"2020-03-03","close":3690.9709},{"date":"2020-03-04","close":3726.9802},{"date":"2020-03-05","close":3808.0015},{"date":"2020-03-06","close":3686.4695},{"date":"2020-03-09","close":3686.4695},{"date":"2020-03-10","close":3452.4077},{"date":"2020-03-11","close":3330.8762},{"date":"2020-03-12","close":3015.7935},{"date":"2020-03-13","close":2597.1831},{"date":"2020-03-16","close":2381.1262},{"date":"2020-03-17","close":2268.5967},{"date":"2020-03-18","close":2120.0576},{"date":"2020-03-19","close":1651.9344},{"date":"2020-03-20","close":1845.4855},{"date":"2020-03-23","close":1665.4381},{"date":"2020-03-24","close":1858.9889},{"date":"2020-03-25","close":2075.0457},{"date":"2020-03-26","close":2129.0601},{"date":"2020-03-27","close":2160.5684},{"date":"2020-03-30","close":2178.573},{"date":"2020-03-31","close":2340.6155},{"date":"2020-04-01","close":2381.1262},{"date":"2020-04-02","close":2394.6299},{"date":"2020-04-03","close":2385.6274},{"date":"2020-04-06","close":2565.6748},{"date":"2020-04-07","close":2718.7151},{"date":"2020-04-08","close":3056.304},{"date":"2020-04-09","close":3213.8452},{"date":"2020-04-10","close":3155.3298},{"date":"2020-04-13","close":2943.7742},{"date":"2020-04-14","close":2943.7742},{"date":"2020-04-16","close":2880.7578},{"date":"2020-04-17","close":2993.2874},{"date":"2020-04-20","close":2970.7812},{"date":"2020-04-21","close":2876.2566},{"date":"2020-04-22","close":2876.2566},{"date":"2020-04-23","close":2916.7671},{"date":"2020-04-24","close":2871.7551},{"date":"2020-04-27","close":2970.7812},{"date":"2020-04-28","close":3110.3181},{"date":"2020-04-29","close":3137.325},{"date":"2020-05-04","close":3222.8477},{"date":"2020-05-06","close":3227.3489},{"date":"2020-05-07","close":3240.8525},{"date":"2020-05-08","close":3285.8645},{"date":"2020-05-11","close":3227.3489},{"date":"2020-05-12","close":3132.824},{"date":"2020-05-13","close":3191.3394},{"date":"2020-05-14","close":3119.3206},{"date":"2020-05-15","close":3074.3086},{"date":"2020-05-18","close":3006.7908},{"date":"2020-05-19","close":3132.824},{"date":"2020-05-20","close":3119.3206},{"date":"2020-05-21","close":3173.3347},{"date":"2020-05-22","close":3056.304},{"date":"2020-05-25","close":3056.304},{"date":"2020-05-26","close":3092.3135},{"date":"2020-05-27","close":3087.8123},{"date":"2020-05-28","close":3128.3228},{"date":"2020-05-29","close":3240.8525},{"date":"2020-06-01","close":3335.3772},{"date":"2020-06-02","close":3425.4009},{"date":"2020-06-03","close":3452.4077},{"date":"2020-06-04","close":3384.8904},{"date":"2020-06-05","close":3380.3892},{"date":"2020-06-08","close":3384.8904},{"date":"2020-06-09","close":3366.8855},{"date":"2020-06-10","close":3267.8594},{"date":"2020-06-11","close":3200.3418},{"date":"2020-06-12","close":3051.8027},{"date":"2020-06-15","close":2853.7507},{"date":"2020-06-16","close":2948.2754},{"date":"2020-06-17","close":2840.2471},{"date":"2020-06-18","close":2808.7388},{"date":"2020-06-19","close":2997.7886},{"date":"2020-06-22","close":3209.3442},{"date":"2020-06-23","close":3060.8052},{"date":"2020-06-24","close":3024.7954},{"date":"2020-06-25","close":2966.2803},{"date":"2020-06-26","close":2943.7742},{"date":"2020-06-29","close":2916.7671},{"date":"2020-06-30","close":2979.7837},{"date":"2020-07-01","close":2952.7769},{"date":"2020-07-02","close":3042.8003},{"date":"2020-07-03","close":3150.8286},{"date":"2020-07-06","close":3195.8406},{"date":"2020-07-07","close":3168.8337},{"date":"2020-07-08","close":3159.8311},{"date":"2020-07-09","close":3096.8145},{"date":"2020-07-10","close":3069.8076},{"date":"2020-07-13","close":3119.3206},{"date":"2020-07-14","close":3078.8096},{"date":"2020-07-15","close":3114.8193},{"date":"2020-07-16","close":3123.8218},{"date":"2020-07-17","close":3312.8713},{"date":"2020-07-20","close":3573.9399},{"date":"2020-07-21","close":3600.947},{"date":"2020-07-22","close":3578.4412},{"date":"2020-07-23","close":3488.4175},{"date":"2020-07-24","close":3366.8855},{"date":"2020-07-27","close":3335.3772},{"date":"2020-07-28","close":3267.8594},{"date":"2020-07-29","close":3263.3582},{"date":"2020-07-30","close":3285.8645},{"date":"2020-07-31","close":3231.8501},{"date":"2020-08-03","close":3182.3369},{"date":"2020-08-04","close":3326.3752},{"date":"2020-08-05","close":3636.9565},{"date":"2020-08-06","close":3641.4578},{"date":"2020-08-07","close":4438.167},{"date":"2020-08-10","close":4469.6758},{"date":"2020-08-11","close":4159.0938},{"date":"2020-08-12","close":4118.583},{"date":"2020-08-13","close":4231.1128},{"date":"2020-08-14","close":4298.6309},{"date":"2020-08-18","close":3780.9946},{"date":"2020-08-19","close":3803.5007},{"date":"2020-08-20","close":3443.4058},{"date":"2020-08-21","close":3438.9048},{"date":"2020-08-24","close":3393.8928},{"date":"2020-08-25","close":3506.4224},{"date":"2020-08-26","close":3537.9307},{"date":"2020-08-27","close":3425.4009},{"date":"2020-08-28","close":3605.4482},{"date":"2020-08-31","close":3857.5146},{"date":"2020-09-01","close":3956.5405},{"date":"2020-09-02","close":3835.0085},{"date":"2020-09-03","close":3717.9778},{"date":"2020-09-04","close":3771.9919},{"date":"2020-09-07","close":3780.9946},{"date":"2020-09-08","close":3731.4814},{"date":"2020-09-09","close":3645.959},{"date":"2020-09-10","close":3744.9851},{"date":"2020-09-11","close":3758.4885},{"date":"2020-09-14","close":3817.0042},{"date":"2020-09-15","close":3853.0137},{"date":"2020-09-16","close":3952.0393},{"date":"2020-09-17","close":4046.5642},{"date":"2020-09-18","close":4046.5642},{"date":"2020-09-21","close":3812.5029},{"date":"2020-09-22","close":3645.959},{"date":"2020-09-23","close":3645.959},{"date":"2020-09-24","close":3447.9067},{"date":"2020-09-25","close":3461.4104},{"date":"2020-09-28","close":3533.4294},{"date":"2020-09-29","close":3636.9565},{"date":"2020-10-05","close":3862.0159},{"date":"2020-10-06","close":3789.9966},{"date":"2020-10-07","close":3857.5146},{"date":"2020-10-08","close":3857.5146},{"date":"2020-10-12","close":3943.0371},{"date":"2020-10-13","close":3947.5383},{"date":"2020-10-14","close":3798.9993},{"date":"2020-10-15","close":3753.9871},{"date":"2020-10-16","close":3690.9709},{"date":"2020-10-19","close":3668.4651},{"date":"2020-10-20","close":3717.9778},{"date":"2020-10-21","close":4046.5642},{"date":"2020-10-22","close":3744.9851},{"date":"2020-10-23","close":3907.0273},{"date":"2020-10-26","close":4141.0889},{"date":"2020-10-27","close":3956.5405},{"date":"2020-10-28","close":4132.0869},{"date":"2020-10-29","close":4060.0681},{"date":"2020-10-30","close":3965.543},{"date":"2020-11-02","close":4334.6396},{"date":"2020-11-03","close":4325.6377},{"date":"2020-11-04","close":4352.6445},{"date":"2020-11-05","close":4235.6138},{"date":"2020-11-06","close":4109.5811},{"date":"2020-11-09","close":4177.0991},{"date":"2020-11-10","close":4231.1128},{"date":"2020-11-11","close":4456.1719},{"date":"2020-11-12","close":4298.6309},{"date":"2020-11-13","close":4145.5903},{"date":"2020-11-16","close":4267.1226},{"date":"2020-11-17","close":4478.6777},{"date":"2020-11-18","close":4402.1582},{"date":"2020-11-19","close":4406.6587},{"date":"2020-11-20","close":4325.6377},{"date":"2020-11-23","close":4321.1367},{"date":"2020-11-24","close":4334.6396},{"date":"2020-11-25","close":4492.1821},{"date":"2020-11-26","close":4388.6543},{"date":"2020-11-27","close":4375.1504},{"date":"2020-11-30","close":4447.1694},{"date":"2020-12-01","close":4609.2124},{"date":"2020-12-02","close":5986.5747},{"date":"2020-12-03","close":6355.6719},{"date":"2020-12-04","close":6436.6934},{"date":"2020-12-07","close":6364.6738},{"date":"2020-12-08","close":6886.8115},{"date":"2020-12-09","close":7381.9419},{"date":"2020-12-10","close":6787.7856},{"date":"2020-12-11","close":6805.7905},{"date":"2020-12-14","close":7264.9111},{"date":"2020-12-15","close":7309.9229},{"date":"2020-12-16","close":6922.8208},{"date":"2020-12-17","close":6526.7163},{"date":"2020-12-18","close":6940.8257},{"date":"2020-12-21","close":7291.918},{"date":"2020-12-22","close":7156.8823},{"date":"2020-12-23","close":6769.7808},{"date":"2020-12-24","close":6886.8115},{"date":"2020-12-28","close":6715.7666},{"date":"2020-12-29","close":6679.2676},{"date":"2020-12-30","close":6679.2676},{"date":"2021-01-04","close":6807.0132},{"date":"2021-01-05","close":6633.6445},{"date":"2021-01-06","close":6889.1353},{"date":"2021-01-07","close":7600.8613},{"date":"2021-01-08","close":7701.2324},{"date":"2021-01-11","close":7217.6245},{"date":"2021-01-12","close":7108.1279},{"date":"2021-01-13","close":8029.7212},{"date":"2021-01-14","close":7591.7363},{"date":"2021-01-15","close":7728.6069},{"date":"2021-01-18","close":7263.2476},{"date":"2021-01-19","close":7172.0005},{"date":"2021-01-20","close":7299.7461},{"date":"2021-01-21","close":7810.7285},{"date":"2021-01-22","close":7436.6157},{"date":"2021-01-25","close":7454.8657},{"date":"2021-01-26","close":7244.998},{"date":"2021-01-27","close":7400.1177},{"date":"2021-01-28","close":6989.5068},{"date":"2021-01-29","close":6533.2729},{"date":"2021-02-01","close":6679.2676},{"date":"2021-02-02","close":6724.8911},{"date":"2021-02-03","close":6998.6323},{"date":"2021-02-04","close":7144.627},{"date":"2021-02-05","close":7290.6211},{"date":"2021-02-08","close":6980.3823},{"date":"2021-02-09","close":7117.2524},{"date":"2021-02-10","close":7071.6289},{"date":"2021-02-15","close":7071.6289},{"date":"2021-02-16","close":6989.5068},{"date":"2021-02-17","close":7126.3779},{"date":"2021-02-18","close":6861.7612},{"date":"2021-02-19","close":6661.0186},{"date":"2021-02-22","close":6715.7666},{"date":"2021-02-23","close":6487.6499},{"date":"2021-02-24","close":6067.9141},{"date":"2021-02-25","close":6232.1582},{"date":"2021-02-26","close":6478.5249},{"date":"2021-03-02","close":6880.0112},{"date":"2021-03-03","close":7108.1279},{"date":"2021-03-04","close":9097.3086},{"date":"2021-03-05","close":7682.9829},{"date":"2021-03-08","close":8294.3359},{"date":"2021-03-09","close":7828.9785},{"date":"2021-03-10","close":7810.7285},{"date":"2021-03-11","close":8020.5962},{"date":"2021-03-12","close":8321.7109},{"date":"2021-03-15","close":8349.084},{"date":"2021-03-16","close":8376.458},{"date":"2021-03-17","close":7920.2251},{"date":"2021-03-18","close":8093.5933},{"date":"2021-03-19","close":8157.4663},{"date":"2021-03-22","close":8385.583},{"date":"2021-03-23","close":8102.7188},{"date":"2021-03-24","close":8595.4512},{"date":"2021-03-25","close":8577.2021},{"date":"2021-03-26","close":8577.2021},{"date":"2021-03-29","close":9106.4336},{"date":"2021-03-30","close":9307.1768},{"date":"2021-03-31","close":8905.6904},{"date":"2021-04-01","close":9352.7998},{"date":"2021-04-02","close":9489.6709},{"date":"2021-04-05","close":9079.0586},{"date":"2021-04-06","close":9261.5537},{"date":"2021-04-07","close":9033.4355},{"date":"2021-04-08","close":8841.8184},{"date":"2021-04-09","close":8887.4414},{"date":"2021-04-12","close":8741.4463},{"date":"2021-04-13","close":8777.9443},{"date":"2021-04-14","close":8495.0801},{"date":"2021-04-15","close":8139.2178},{"date":"2021-04-16","close":8294.3359},{"date":"2021-04-19","close":8321.7109},{"date":"2021-04-20","close":8367.335},{"date":"2021-04-21","close":8248.7129},{"date":"2021-04-22","close":8239.5889},{"date":"2021-04-23","close":8266.9619},{"date":"2021-04-26","close":8093.5933},{"date":"2021-04-27","close":8038.8452},{"date":"2021-04-28","close":8339.9609},{"date":"2021-04-29","close":8257.8389},{"date":"2021-04-30","close":8047.9702},{"date":"2021-05-03","close":8203.0898},{"date":"2021-05-04","close":8394.709},{"date":"2021-05-06","close":8467.707},{"date":"2021-05-07","close":8522.4541},{"date":"2021-05-10","close":8504.2051},{"date":"2021-05-11","close":8485.9541},{"date":"2021-05-12","close":8276.0869},{"date":"2021-05-13","close":8120.9673},{"date":"2021-05-14","close":8266.9619},{"date":"2021-05-17","close":8495.0801},{"date":"2021-05-18","close":8476.8311},{"date":"2021-05-20","close":8476.8311},{"date":"2021-05-21","close":8403.833},{"date":"2021-05-24","close":8403.833},{"date":"2021-05-25","close":8577.2021},{"date":"2021-05-26","close":8750.5703},{"date":"2021-05-27","close":8485.9541},{"date":"2021-05-28","close":8832.6924},{"date":"2021-05-31","close":8869.1924},{"date":"2021-06-01","close":9261.5537},{"date":"2021-06-02","close":9352.7998},{"date":"2021-06-03","close":9170.3057},{"date":"2021-06-04","close":9015.1855},{"date":"2021-06-07","close":8832.6924},{"date":"2021-06-08","close":8951.3135},{"date":"2021-06-09","close":9042.5605},{"date":"2021-06-10","close":8504.2051},{"date":"2021-06-11","close":8540.7041},{"date":"2021-06-14","close":8558.9531},{"date":"2021-06-15","close":8476.8311},{"date":"2021-06-16","close":8631.9492},{"date":"2021-06-17","close":8695.8223},{"date":"2021-06-18","close":8677.5742},{"date":"2021-06-21","close":8294.3359},{"date":"2021-06-22","close":8239.5889},{"date":"2021-06-23","close":8193.9648},{"date":"2021-06-24","close":8622.8252},{"date":"2021-06-25","close":8622.8252},{"date":"2021-06-28","close":8914.8164},{"date":"2021-06-29","close":8376.458},{"date":"2021-06-30","close":8540.7041},{"date":"2021-07-01","close":8650.1992},{"date":"2021-07-02","close":8403.833},{"date":"2021-07-05","close":8248.7129},{"date":"2021-07-06","close":8303.4609},{"date":"2021-07-07","close":8285.2129},{"date":"2021-07-08","close":8066.2197},{"date":"2021-07-09","close":7938.4741},{"date":"2021-07-12","close":8020.5962},{"date":"2021-07-13","close":7974.9727},{"date":"2021-07-14","close":7673.8579},{"date":"2021-07-15","close":7655.6084},{"date":"2021-07-16","close":7454.8657},{"date":"2021-07-19","close":7473.1152},{"date":"2021-07-20","close":7454.8657},{"date":"2021-07-21","close":7071.6289},{"date":"2021-07-22","close":7099.0024},{"date":"2021-07-23","close":7071.6289},{"date":"2021-07-26","close":7299.7461},{"date":"2021-07-27","close":7345.3696},{"date":"2021-07-28","close":7126.3779},{"date":"2021-07-29","close":7172.0005},{"date":"2021-07-30","close":7272.3726},{"date":"2021-08-02","close":7071.6289},{"date":"2021-08-03","close":6770.5146},{"date":"2021-08-04","close":7016.8809},{"date":"2021-08-05","close":7108.1279},{"date":"2021-08-06","close":7108.1279},{"date":"2021-08-09","close":6980.3823},{"date":"2021-08-10","close":6843.5122},{"date":"2021-08-11","close":6843.5122},{"date":"2021-08-12","close":6770.5146},{"date":"2021-08-13","close":6651.8931},{"date":"2021-08-17","close":6359.9043},{"date":"2021-08-18","close":6615.3955},{"date":"2021-08-19","close":6350.7793},{"date":"2021-08-20","close":6131.7871},{"date":"2021-08-23","close":6286.9062},{"date":"2021-08-24","close":6524.1484},{"date":"2021-08-25","close":6478.5249},{"date":"2021-08-26","close":6505.8994},{"date":"2021-08-27","close":6569.772},{"date":"2021-08-30","close":6724.8911},{"date":"2021-08-31","close":6688.3926},{"date":"2021-09-01","close":6843.5122},{"date":"2021-09-02","close":6752.2656},{"date":"2021-09-03","close":6797.8882},{"date":"2021-09-06","close":6697.5176},{"date":"2021-09-07","close":7190.25},{"date":"2021-09-08","close":7263.2476},{"date":"2021-09-09","close":7126.3779},{"date":"2021-09-10","close":7144.627},{"date":"2021-09-13","close":6953.0083},{"date":"2021-09-14","close":7062.5044},{"date":"2021-09-15","close":7500.4893},{"date":"2021-09-16","close":7701.2324},{"date":"2021-09-17","close":7555.2373},{"date":"2021-09-23","close":7518.7393},{"date":"2021-09-24","close":7317.9956},{"date":"2021-09-27","close":7162.876},{"date":"2021-09-28","close":7099.0024},{"date":"2021-09-29","close":7026.0059},{"date":"2021-09-30","close":7089.8789},{"date":"2021-10-01","close":6569.772},{"date":"2021-10-05","close":6387.2773},{"date":"2021-10-06","close":6013.166},{"date":"2021-10-07","close":6232.1582},{"date":"2021-10-08","close":6524.1484},{"date":"2021-10-12","close":6515.0234},{"date":"2021-10-13","close":6697.5176},{"date":"2021-10-14","close":7135.502},{"date":"2021-10-15","close":7199.375},{"date":"2021-10-18","close":7254.1226},{"date":"2021-10-19","close":7199.375},{"date":"2021-10-20","close":6998.6323},{"date":"2021-10-21","close":6989.5068},{"date":"2021-10-22","close":6688.3926},{"date":"2021-10-25","close":7007.7563},{"date":"2021-10-26","close":6989.5068},{"date":"2021-10-27","close":6870.8862},{"date":"2021-10-28","close":6953.0083},{"date":"2021-10-29","close":7035.1304},{"date":"2021-11-01","close":7135.502},{"date":"2021-11-02","close":6980.3823},{"date":"2021-11-03","close":6962.1333},{"date":"2021-11-04","close":7089.8789},{"date":"2021-11-05","close":6898.2607},{"date":"2021-11-08","close":6916.5098},{"date":"2021-11-09","close":6542.3979},{"date":"2021-11-10","close":6332.5298},{"date":"2021-11-11","close":6213.9087},{"date":"2021-11-12","close":6350.7793},{"date":"2021-11-15","close":6405.5269},{"date":"2021-11-16","close":6487.6499},{"date":"2021-11-17","close":6396.4023},{"date":"2021-11-18","close":6515.0234},{"date":"2021-11-19","close":6551.5225},{"date":"2021-11-22","close":6551.5225},{"date":"2021-11-23","close":6442.0259},{"date":"2021-11-24","close":6396.4023},{"date":"2021-11-25","close":6496.7739},{"date":"2021-11-26","close":6378.1533},{"date":"2021-11-29","close":6113.5376},{"date":"2021-11-30","close":5785.0488},{"date":"2021-12-01","close":5949.2935},{"date":"2021-12-02","close":6040.5405},{"date":"2021-12-03","close":6140.9116},{"date":"2021-12-06","close":6597.1455},{"date":"2021-12-07","close":6515.0234},{"date":"2021-12-08","close":6505.8994},{"date":"2021-12-09","close":6560.6475},{"date":"2021-12-10","close":6551.5225},{"date":"2021-12-13","close":6560.6475},{"date":"2021-12-14","close":6478.5249},{"date":"2021-12-15","close":6369.0288},{"date":"2021-12-16","close":6323.4053},{"date":"2021-12-17","close":6286.9062},{"date":"2021-12-20","close":6140.9116},{"date":"2021-12-21","close":6195.6592},{"date":"2021-12-22","close":6314.2808},{"date":"2021-12-23","close":6223.0342},{"date":"2021-12-24","close":6478.5249},{"date":"2021-12-27","close":6487.6499},{"date":"2021-12-28","close":6451.1509},{"date":"2021-12-29","close":6590.9873},{"date":"2021-12-30","close":6572.3433},{"date":"2022-01-03","close":7060.0},{"date":"2022-01-04","close":6600.3101},{"date":"2022-01-05","close":6628.2778},{"date":"2022-01-06","close":6740.147},{"date":"2022-01-07","close":6824.0493},{"date":"2022-01-10","close":6702.8574},{"date":"2022-01-11","close":6563.0205},{"date":"2022-01-12","close":6693.5352},{"date":"2022-01-13","close":6507.0859},{"date":"2022-01-14","close":6479.1182},{"date":"2022-01-17","close":6665.5679},{"date":"2022-01-18","close":6423.1831},{"date":"2022-01-19","close":6395.2153},{"date":"2022-01-20","close":6749.4697},{"date":"2022-01-21","close":6768.1147},{"date":"2022-01-24","close":6600.3101},{"date":"2022-01-25","close":6255.3789},{"date":"2022-01-26","close":6255.3789},{"date":"2022-01-27","close":5891.8022},{"date":"2022-01-28","close":6134.1865},{"date":"2022-02-03","close":6376.5708},{"date":"2022-02-04","close":6423.1831},{"date":"2022-02-07","close":6432.5059},{"date":"2022-02-08","close":6432.5059},{"date":"2022-02-09","close":6432.5059},{"date":"2022-02-10","close":6646.9229},{"date":"2022-02-11","close":6572.3433},{"date":"2022-02-14","close":6367.2485},{"date":"2022-02-15","close":6264.7017},{"date":"2022-02-16","close":6535.0527},{"date":"2022-02-17","close":6730.8242},{"date":"2022-02-18","close":6861.3394},{"date":"2022-02-21","close":6870.6621},{"date":"2022-02-22","close":6870.6621},{"date":"2022-02-23","close":6870.6621},{"date":"2022-02-24","close":6339.2808},{"date":"2022-02-25","close":6497.7632},{"date":"2022-02-28","close":6497.7632},{"date":"2022-03-02","close":6460.4731},{"date":"2022-03-03","close":6563.0205},{"date":"2022-03-04","close":6563.0205},{"date":"2022-03-07","close":6264.7017},{"date":"2022-03-08","close":6012.9946},{"date":"2022-03-10","close":6012.9946},{"date":"2022-03-11","close":6124.8638},{"date":"2022-03-14","close":6040.9624},{"date":"2022-03-15","close":6040.9624},{"date":"2022-03-16","close":6190.1211},{"date":"2022-03-17","close":6274.0234},{"date":"2022-03-18","close":6208.7661},{"date":"2022-03-21","close":6208.7661},{"date":"2022-03-22","close":6199.4438},{"date":"2022-03-23","close":6274.0234},{"date":"2022-03-24","close":6320.6357},{"date":"2022-03-25","close":6236.7339},{"date":"2022-03-28","close":6357.9263},{"date":"2022-03-29","close":6311.3135},{"date":"2022-03-30","close":6367.2485},{"date":"2022-03-31","close":6395.2153},{"date":"2022-04-01","close":6320.6357},{"date":"2022-04-04","close":6404.5381},{"date":"2022-04-05","close":6395.2153},{"date":"2022-04-06","close":6320.6357},{"date":"2022-04-07","close":6180.7988},{"date":"2022-04-08","close":6180.7988},{"date":"2022-04-11","close":6124.8638},{"date":"2022-04-12","close":6311.3135},{"date":"2022-04-13","close":6208.7661},{"date":"2022-04-14","close":6208.7661},{"date":"2022-04-15","close":6162.1543},{"date":"2022-04-18","close":6171.4766},{"date":"2022-04-19","close":6208.7661},{"date":"2022-04-20","close":6320.6357},{"date":"2022-04-21","close":6329.958},{"date":"2022-04-22","close":6283.3462},{"date":"2022-04-25","close":6171.4766},{"date":"2022-04-26","close":6376.5708},{"date":"2022-04-27","close":6563.0205},{"date":"2022-04-28","close":6423.1831},{"date":"2022-04-29","close":6423.1831},{"date":"2022-05-02","close":6497.7632},{"date":"2022-05-03","close":6469.7959},{"date":"2022-05-04","close":6553.6978},{"date":"2022-05-06","close":6404.5381},{"date":"2022-05-09","close":6650.0},{"date":"2022-05-10","close":6301.9907},{"date":"2022-05-11","close":6395.2153},{"date":"2022-05-12","close":6236.7339},{"date":"2022-05-13","close":6311.3135},{"date":"2022-05-16","close":6385.8936},{"date":"2022-05-17","close":6786.7598},{"date":"2022-05-18","close":7700.3623},{"date":"2022-05-19","close":7616.46},{"date":"2022-05-20","close":7616.46},{"date":"2022-05-23","close":7737.6519},{"date":"2022-05-24","close":7364.7534},{"date":"2022-05-25","close":7635.1045},{"date":"2022-05-26","close":7513.9126},{"date":"2022-05-27","close":7672.3945},{"date":"2022-05-30","close":7980.0361},{"date":"2022-05-31","close":8008.0034},{"date":"2022-06-02","close":8287.6787},{"date":"2022-06-03","close":8297.0},{"date":"2022-06-07","close":8026.6484},{"date":"2022-06-08","close":8026.6484},{"date":"2022-06-09","close":8017.3257},{"date":"2022-06-10","close":8035.9707},{"date":"2022-06-13","close":7411.3652},{"date":"2022-06-14","close":7364.7534},{"date":"2022-06-15","close":7103.7236},{"date":"2022-06-16","close":7103.7236},{"date":"2022-06-17","close":7094.4019},{"date":"2022-06-20","close":6730.8242},{"date":"2022-06-21","close":7178.3037},{"date":"2022-06-22","close":6982.5312},{"date":"2022-06-23","close":6693.5352},{"date":"2022-06-24","close":6917.2739},{"date":"2022-06-27","close":7364.7534},{"date":"2022-06-28","close":7765.6196},{"date":"2022-06-29","close":7700.3623},{"date":"2022-06-30","close":7616.46},{"date":"2022-07-01","close":7411.3652},{"date":"2022-07-04","close":7252.8828},{"date":"2022-07-05","close":7392.7202},{"date":"2022-07-06","close":7290.1733},{"date":"2022-07-07","close":7672.3945},{"date":"2022-07-08","close":7579.1699},{"date":"2022-07-11","close":7644.4268},{"date":"2022-07-12","close":7467.3003},{"date":"2022-07-13","close":8287.6787},{"date":"2022-07-14","close":8185.1304},{"date":"2022-07-15","close":8082.5825},{"date":"2022-07-18","close":8194.4531},{"date":"2022-07-19","close":8362.2568},{"date":"2022-07-20","close":8259.7109},{"date":"2022-07-21","close":8250.3887},{"date":"2022-07-22","close":8082.5825},{"date":"2022-07-25","close":8213.0977},{"date":"2022-07-26","close":8091.9062},{"date":"2022-07-27","close":7998.6816},{"date":"2022-07-28","close":7980.0361},{"date":"2022-07-29","close":8287.6787},{"date":"2022-08-01","close":8241.0654},{"date":"2022-08-02","close":8119.8735},{"date":"2022-08-03","close":8632.6094},{"date":"2022-08-04","close":8772.4453},{"date":"2022-08-05","close":8474.127},{"date":"2022-08-08","close":8418.1924},{"date":"2022-08-09","close":8259.7109},{"date":"2022-08-10","close":8063.939},{"date":"2022-08-11","close":8082.5825},{"date":"2022-08-12","close":8297.0},{"date":"2022-08-16","close":8371.5801},{"date":"2022-08-17","close":8567.3516},{"date":"2022-08-18","close":8483.4492},{"date":"2022-08-19","close":8297.0},{"date":"2022-08-22","close":8008.0034},{"date":"2022-08-23","close":7998.6816},{"date":"2022-08-24","close":7737.6519},{"date":"2022-08-25","close":7812.2314},{"date":"2022-08-26","close":7924.1016},{"date":"2022-08-29","close":7541.8799},{"date":"2022-08-30","close":8008.0034},{"date":"2022-08-31","close":8045.2935},{"date":"2022-09-01","close":7737.6519},{"date":"2022-09-02","close":7989.3589},{"date":"2022-09-05","close":7998.6816},{"date":"2022-09-06","close":8390.2256},{"date":"2022-09-07","close":8390.2256},{"date":"2022-09-08","close":8278.3555},{"date":"2022-09-13","close":8483.4492},{"date":"2022-09-14","close":8250.3887},{"date":"2022-09-15","close":8222.4199},{"date":"2022-09-16","close":8427.5137},{"date":"2022-09-19","close":8334.29},{"date":"2022-09-20","close":8707.1895},{"date":"2022-09-21","close":8446.1592},{"date":"2022-09-22","close":8250.3887},{"date":"2022-09-23","close":7980.0361},{"date":"2022-09-26","close":7346.1079},{"date":"2022-09-27","close":7280.8511},{"date":"2022-09-28","close":6824.0493},{"date":"2022-09-29","close":6861.3394},{"date":"2022-09-30","close":6656.2451},{"date":"2022-10-04","close":6814.7271},{"date":"2022-10-05","close":6609.6323},{"date":"2022-10-06","close":6786.7598},{"date":"2022-10-07","close":6637.6001},{"date":"2022-10-11","close":6059.6069},{"date":"2022-10-12","close":6096.8965},{"date":"2022-10-13","close":5770.6104},{"date":"2022-10-14","close":6180.7988},{"date":"2022-10-17","close":6479.1182},{"date":"2022-10-18","close":6637.6001},{"date":"2022-10-19","close":6637.6001},{"date":"2022-10-20","close":6581.6655},{"date":"2022-10-21","close":6637.6001},{"date":"2022-10-24","close":6581.6655},{"date":"2022-10-25","close":6600.3101},{"date":"2022-10-26","close":6413.8608},{"date":"2022-10-27","close":6507.0859},{"date":"2022-10-28","close":6572.3433},{"date":"2022-10-31","close":6646.9229},{"date":"2022-11-01","close":6740.147},{"date":"2022-11-02","close":6628.2778},{"date":"2022-11-03","close":6702.8574},{"date":"2022-11-04","close":6674.8901},{"date":"2022-11-07","close":6870.6621},{"date":"2022-11-08","close":7141.0137},{"date":"2022-11-09","close":7159.6587},{"date":"2022-11-10","close":7215.5933},{"date":"2022-11-11","close":7215.5933},{"date":"2022-11-14","close":7374.0757},{"date":"2022-11-15","close":8297.0},{"date":"2022-11-16","close":8343.6113},{"date":"2022-11-17","close":8390.2256},{"date":"2022-11-18","close":8306.3232},{"date":"2022-11-21","close":8222.4199},{"date":"2022-11-22","close":8278.3555},{"date":"2022-11-23","close":8269.0332},{"date":"2022-11-24","close":8138.5176},{"date":"2022-11-25","close":8082.5825},{"date":"2022-11-28","close":8110.5508},{"date":"2022-11-29","close":8539.3838},{"date":"2022-11-30","close":8632.6094},{"date":"2022-12-01","close":8669.8984},{"date":"2022-12-02","close":8763.124},{"date":"2022-12-05","close":8940.25},{"date":"2022-12-06","close":8669.8984},{"date":"2022-12-07","close":8735.1572},{"date":"2022-12-08","close":8949.5732},{"date":"2022-12-09","close":8725.834},{"date":"2022-12-12","close":8688.5439},{"date":"2022-12-13","close":8362.2568},{"date":"2022-12-14","close":8474.127},{"date":"2022-12-15","close":8716.5117},{"date":"2022-12-16","close":8306.3232},{"date":"2022-12-19","close":8045.2935},{"date":"2022-12-20","close":7970.7134},{"date":"2022-12-21","close":7905.4561},{"date":"2022-12-22","close":8101.228},{"date":"2022-12-23","close":7635.1045},{"date":"2022-12-26","close":7737.6519},{"date":"2022-12-27","close":7616.46},{"date":"2022-12-28","close":7739.918},{"date":"2022-12-29","close":7464.5103},{"date":"2023-01-02","close":7635.4536},{"date":"2023-01-03","close":7530.9878},{"date":"2023-01-04","close":7530.9878},{"date":"2023-01-05","close":7350.5483},{"date":"2023-01-06","close":7692.4346},{"date":"2023-01-09","close":7872.874},{"date":"2023-01-10","close":7673.4404},{"date":"2023-01-11","close":8138.7856},{"date":"2023-01-12","close":8148.2827},{"date":"2023-01-13","close":8433.1875},{"date":"2023-01-16","close":8290.7344},{"date":"2023-01-17","close":8100.7979},{"date":"2023-01-18","close":8148.2827},{"date":"2023-01-19","close":8148.2827},{"date":"2023-01-20","close":8119.7915},{"date":"2023-01-25","close":8129.2886},{"date":"2023-01-26","close":8376.2061},{"date":"2023-01-27","close":8357.2129},{"date":"2023-01-30","close":8395.2002},{"date":"2023-01-31","close":8395.2002},{"date":"2023-02-01","close":8347.7158},{"date":"2023-02-02","close":8509.1611},{"date":"2023-02-03","close":8537.6514},{"date":"2023-02-06","close":8537.6514},{"date":"2023-02-07","close":8366.709},{"date":"2023-02-08","close":8642.1172},{"date":"2023-02-09","close":8670.6074},{"date":"2023-02-10","close":8613.627},{"date":"2023-02-13","close":8642.1172},{"date":"2023-02-14","close":8765.5762},{"date":"2023-02-15","close":8575.6396},{"date":"2023-02-16","close":8936.5186},{"date":"2023-02-17","close":9088.4688},{"date":"2023-02-20","close":8917.5254},{"date":"2023-02-21","close":9012.4941},{"date":"2023-02-22","close":9249.915},{"date":"2023-02-23","close":10636.4521},{"date":"2023-02-24","close":10190.1016},{"date":"2023-02-27","close":10778.9053},{"date":"2023-02-28","close":10512.9941},{"date":"2023-03-02","close":10902.3633},{"date":"2023-03-03","close":11234.752},{"date":"2023-03-06","close":11291.7344},{"date":"2023-03-07","close":11244.25},{"date":"2023-03-08","close":12326.8896},{"date":"2023-03-09","close":12041.9834},{"date":"2023-03-10","close":11557.6445},{"date":"2023-03-13","close":11462.6768},{"date":"2023-03-14","close":11035.3193},{"date":"2023-03-15","close":11833.0527},{"date":"2023-03-16","close":11282.2363},{"date":"2023-03-17","close":11035.3193},{"date":"2023-03-20","close":10921.3574},{"date":"2023-03-21","close":10940.3516},{"date":"2023-03-22","close":11168.2744},{"date":"2023-03-23","close":11016.3252},{"date":"2023-03-24","close":10683.9355},{"date":"2023-03-27","close":10826.3887},{"date":"2023-03-28","close":11149.2803},{"date":"2023-03-29","close":11918.5254},{"date":"2023-03-30","close":12592.7998},{"date":"2023-03-31","close":12982.1699},{"date":"2023-04-03","close":12782.7363},{"date":"2023-04-04","close":13153.1133},{"date":"2023-04-05","close":13020.1572},{"date":"2023-04-06","close":12668.7744},{"date":"2023-04-07","close":13153.1133},{"date":"2023-04-10","close":13580.4707},{"date":"2023-04-11","close":13589.9678},{"date":"2023-04-12","close":14520.6572},{"date":"2023-04-13","close":13722.9229},{"date":"2023-04-14","close":13419.0244},{"date":"2023-04-17","close":13523.4893},{"date":"2023-04-18","close":13181.6035},{"date":"2023-04-19","close":13855.8789},{"date":"2023-04-20","close":13257.5791},{"date":"2023-04-21","close":13048.6475},{"date":"2023-04-24","close":14036.3184},{"date":"2023-04-25","close":14729.5869},{"date":"2023-04-26","close":14178.7705},{"date":"2023-04-27","close":14235.752},{"date":"2023-04-28","close":14140.7832},{"date":"2023-05-02","close":14530.1533},{"date":"2023-05-03","close":14131.2871},{"date":"2023-05-04","close":14102.7969},{"date":"2023-05-08","close":14492.167},{"date":"2023-05-09","close":16249.0801},{"date":"2023-05-10","close":16334.5508},{"date":"2023-05-11","close":18604.2949},{"date":"2023-05-12","close":18756.2441},{"date":"2023-05-15","close":19231.084},{"date":"2023-05-16","close":18414.3574},{"date":"2023-05-17","close":19753.4121},{"date":"2023-05-18","close":19515.9902},{"date":"2023-05-19","close":18908.1953},{"date":"2023-05-22","close":18993.666},{"date":"2023-05-23","close":18224.4219},{"date":"2023-05-24","close":18186.4336},{"date":"2023-05-25","close":17702.0957},{"date":"2023-05-26","close":18110.4609},{"date":"2023-05-30","close":17759.0781},{"date":"2023-05-31","close":18233.918},{"date":"2023-06-01","close":18623.2871},{"date":"2023-06-02","close":18433.3516},{"date":"2023-06-05","close":18803.7266},{"date":"2023-06-07","close":17607.127},{"date":"2023-06-08","close":17702.0957},{"date":"2023-06-09","close":17103.7949},{"date":"2023-06-12","close":17027.8203},{"date":"2023-06-13","close":16942.3496},{"date":"2023-06-14","close":16733.418},{"date":"2023-06-15","close":16439.0176},{"date":"2023-06-16","close":16467.5059},{"date":"2023-06-19","close":16334.5508},{"date":"2023-06-20","close":16182.6025},{"date":"2023-06-21","close":17170.2715},{"date":"2023-06-22","close":16828.3887},{"date":"2023-06-23","close":16325.0537},{"date":"2023-06-26","close":16999.3281},{"date":"2023-06-27","close":17122.7891},{"date":"2023-06-28","close":18119.957},{"date":"2023-06-29","close":17645.1152},{"date":"2023-06-30","close":17730.5859},{"date":"2023-07-03","close":17939.5176},{"date":"2023-07-04","close":18993.666},{"date":"2023-07-05","close":22507.4922},{"date":"2023-07-06","close":22887.3672},{"date":"2023-07-07","close":21795.2305},{"date":"2023-07-10","close":22270.0723},{"date":"2023-07-11","close":22317.5566},{"date":"2023-07-12","close":22744.9121},{"date":"2023-07-13","close":23552.1445},{"date":"2023-07-14","close":24216.9238},{"date":"2023-07-17","close":25024.1543},{"date":"2023-07-18","close":25973.8359},{"date":"2023-07-19","close":24834.2168},{"date":"2023-07-20","close":23884.5332},{"date":"2023-07-21","close":24074.4688},{"date":"2023-07-24","close":24359.377},{"date":"2023-07-25","close":26211.2578},{"date":"2023-07-26","close":23219.7559},{"date":"2023-07-27","close":22175.1055},{"date":"2023-07-28","close":22744.9121},{"date":"2023-07-31","close":22934.8496},{"date":"2023-08-01","close":22222.5879},{"date":"2023-08-02","close":21415.3574},{"date":"2023-08-03","close":21082.9688},{"date":"2023-08-04","close":21225.4199},{"date":"2023-08-07","close":19848.3789},{"date":"2023-08-08","close":20180.7676},{"date":"2023-08-09","close":20608.125},{"date":"2023-08-10","close":20180.7676},{"date":"2023-08-11","close":21795.2305},{"date":"2023-08-14","close":20038.3164},{"date":"2023-08-16","close":15090.4668},{"date":"2023-08-17","close":14976.5049},{"date":"2023-08-18","close":15232.9189},{"date":"2023-08-21","close":14843.5488},{"date":"2023-08-22","close":14615.625},{"date":"2023-08-23","close":14482.6699},{"date":"2023-08-24","close":14235.752},{"date":"2023-08-25","close":14064.8086},{"date":"2023-08-28","close":14378.2041},{"date":"2023-08-29","close":14644.1152},{"date":"2023-08-30","close":14853.0459},{"date":"2023-08-31","close":15109.46},{"date":"2023-09-01","close":14558.6445},{"date":"2023-09-04","close":14986.002},{"date":"2023-09-05","close":14473.1729},{"date":"2023-09-06","close":14321.2236},{"date":"2023-09-07","close":13922.3564},{"date":"2023-09-08","close":14017.3252},{"date":"2023-09-11","close":14188.2676},{"date":"2023-09-12","close":14112.293},{"date":"2023-09-13","close":14824.5557},{"date":"2023-09-14","close":15242.416},{"date":"2023-09-15","close":16078.1377},{"date":"2023-09-18","close":15375.3711},{"date":"2023-09-19","close":14720.0898},{"date":"2023-09-20","close":15660.2764},{"date":"2023-09-21","close":15280.4033},{"date":"2023-09-22","close":15223.4229},{"date":"2023-09-25","close":15460.8428},{"date":"2023-09-26","close":15451.3457},{"date":"2023-09-27","close":15821.7236},{"date":"2023-10-04","close":15660.2764},{"date":"2023-10-05","close":15147.4473},{"date":"2023-10-06","close":15204.4287},{"date":"2023-10-10","close":14007.8281},{"date":"2023-10-11","close":14815.0586},{"date":"2023-10-12","close":15147.4473},{"date":"2023-10-13","close":14672.6064},{"date":"2023-10-16","close":14587.1348},{"date":"2023-10-17","close":14425.6895},{"date":"2023-10-18","close":14929.0205},{"date":"2023-10-19","close":14169.2734},{"date":"2023-10-20","close":13143.6172},{"date":"2023-10-23","close":13675.4395},{"date":"2023-10-24","close":13770.4072},{"date":"2023-10-25","close":13504.4961},{"date":"2023-10-26","close":13086.6348},{"date":"2023-10-27","close":13798.8975},{"date":"2023-10-30","close":13675.4395},{"date":"2023-10-31","close":13532.9863},{"date":"2023-11-01","close":13589.9678},{"date":"2023-11-02","close":14007.8281},{"date":"2023-11-03","close":14036.3184},{"date":"2023-11-06","close":14330.7197},{"date":"2023-11-07","close":14159.7764},{"date":"2023-11-08","close":14036.3184},{"date":"2023-11-09","close":13998.3311},{"date":"2023-11-10","close":13618.458},{"date":"2023-11-13","close":13352.5459},{"date":"2023-11-14","close":14245.248},{"date":"2023-11-15","close":15964.1748},{"date":"2023-11-16","close":16439.0176},{"date":"2023-11-17","close":16097.1309},{"date":"2023-11-20","close":15840.7178},{"date":"2023-11-21","close":15888.1992},{"date":"2023-11-22","close":15983.168},{"date":"2023-11-23","close":15574.8047},{"date":"2023-11-24","close":16619.457},{"date":"2023-11-27","close":16505.4941},{"date":"2023-11-28","close":16581.4688},{"date":"2023-11-29","close":16201.5957},{"date":"2023-11-30","close":16391.5332},{"date":"2023-12-01","close":15622.29},{"date":"2023-12-04","close":14919.5244},{"date":"2023-12-05","close":14625.1221},{"date":"2023-12-06","close":14577.6377},{"date":"2023-12-07","close":14302.2295},{"date":"2023-12-08","close":14397.1982},{"date":"2023-12-11","close":14368.707},{"date":"2023-12-12","close":14112.293},{"date":"2023-12-13","close":14007.8281},{"date":"2023-12-14","close":14226.2539},{"date":"2023-12-15","close":15052.4795},{"date":"2023-12-18","close":15194.9316},{"date":"2023-12-19","close":14872.04},{"date":"2023-12-20","close":16258.5771},{"date":"2023-12-21","close":16904.3613},{"date":"2023-12-22","close":17284.2344},{"date":"2023-12-26","close":17132.2832},{"date":"2023-12-27","close":17372.3691},{"date":"2023-12-28","close":18419.127},{"date":"2024-01-02","close":18640.0039},{"date":"2024-01-03","close":17833.3262},{"date":"2024-01-04","close":17314.748},{"date":"2024-01-05","close":17276.334},{"date":"2024-01-08","close":17036.252},{"date":"2024-01-09","close":16978.6328},{"date":"2024-01-10","close":17209.1113},{"date":"2024-01-11","close":17285.9395},{"date":"2024-01-12","close":16671.3281},{"date":"2024-01-15","close":16805.7734},{"date":"2024-01-16","close":16488.8652},{"date":"2024-01-17","close":15701.3936},{"date":"2024-01-18","close":15576.5508},{"date":"2024-01-19","close":15490.1211},{"date":"2024-01-22","close":15077.1787},{"date":"2024-01-23","close":15547.7402},{"date":"2024-01-24","close":15922.2695},{"date":"2024-01-25","close":16219.9727},{"date":"2024-01-26","close":15951.0801},{"date":"2024-01-29","close":16392.832},{"date":"2024-01-30","close":16104.7324},{"date":"2024-01-31","close":16219.9727},{"date":"2024-02-01","close":17285.9395},{"date":"2024-02-02","close":21559.4062},{"date":"2024-02-05","close":22183.6211},{"date":"2024-02-06","close":21079.2402},{"date":"2024-02-07","close":21655.4395},{"date":"2024-02-08","close":21175.2754},{"date":"2024-02-13","close":21127.2578},{"date":"2024-02-14","close":20983.207},{"date":"2024-02-15","close":20407.0098},{"date":"2024-02-16","close":20647.0938},{"date":"2024-02-19","close":20022.8789},{"date":"2024-02-20","close":19638.7461},{"date":"2024-02-21","close":19110.5645},{"date":"2024-02-22","close":19302.6309},{"date":"2024-02-23","close":18832.0684},{"date":"2024-02-26","close":19494.6973},{"date":"2024-02-27","close":18332.6973},{"date":"2024-02-28","close":18697.623},{"date":"2024-02-29","close":18995.3262},{"date":"2024-03-04","close":19129.7715},{"date":"2024-03-05","close":18822.4668},{"date":"2024-03-06","close":18707.2266},{"date":"2024-03-07","close":18275.0781},{"date":"2024-03-08","close":18419.127},{"date":"2024-03-11","close":17794.9141},{"date":"2024-03-12","close":18332.6973},{"date":"2024-03-13","close":18832.0684},{"date":"2024-03-14","close":19100.9609},{"date":"2024-03-15","close":19302.6309},{"date":"2024-03-18","close":19187.3906},{"date":"2024-03-19","close":18630.4004},{"date":"2024-03-20","close":18611.1934},{"date":"2024-03-21","close":19350.6484},{"date":"2024-03-22","close":19196.9941},{"date":"2024-03-25","close":19014.5312},{"date":"2024-03-26","close":18918.498},{"date":"2024-03-27","close":18534.3672},{"date":"2024-03-28","close":17900.5488},{"date":"2024-03-29","close":18121.4238},{"date":"2024-04-01","close":18246.2676},{"date":"2024-04-02","close":17593.2422},{"date":"2024-04-03","close":16949.8223},{"date":"2024-04-04","close":17670.0703},{"date":"2024-04-05","close":17478.0039},{"date":"2024-04-08","close":17410.7812},{"date":"2024-04-09","close":17362.7637},{"date":"2024-04-11","close":17506.8145},{"date":"2024-04-12","close":17439.5918},{"date":"2024-04-15","close":17410.7812},{"date":"2024-04-16","close":17141.8887},{"date":"2024-04-17","close":16546.4844},{"date":"2024-04-18","close":16671.3281},{"date":"2024-04-19","close":15951.0801},{"date":"2024-04-22","close":17084.2695},{"date":"2024-04-23","close":17785.3105},{"date":"2024-04-24","close":17679.6719},{"date":"2024-04-25","close":17516.418},{"date":"2024-04-26","close":17468.4023},{"date":"2024-04-29","close":17862.1348},{"date":"2024-04-30","close":17727.6895},{"date":"2024-05-02","close":17900.5488},{"date":"2024-05-03","close":17554.832},{"date":"2024-05-07","close":17766.1016},{"date":"2024-05-08","close":18025.3926},{"date":"2024-05-09","close":17804.5156},{"date":"2024-05-10","close":17862.1348},{"date":"2024-05-13","close":17977.375},{"date":"2024-05-14","close":17766.1016},{"date":"2024-05-16","close":17814.1191},{"date":"2024-05-17","close":17093.8711},{"date":"2024-05-20","close":17093.8711},{"date":"2024-05-21","close":16911.4082},{"date":"2024-05-22","close":17545.2266},{"date":"2024-05-23","close":17199.5098},{"date":"2024-05-24","close":17141.8887},{"date":"2024-05-27","close":16911.4082},{"date":"2024-05-28","close":17180.3008},{"date":"2024-05-29","close":16988.2363},{"date":"2024-05-30","close":16709.7402},{"date":"2024-05-31","close":16047.1133},{"date":"2024-06-03","close":16700.1387},{"date":"2024-06-04","close":16671.3281},{"date":"2024-06-05","close":16700.1387},{"date":"2024-06-07","close":16431.2441},{"date":"2024-06-10","close":16431.2441},{"date":"2024-06-11","close":16191.1621},{"date":"2024-06-12","close":16969.0312},{"date":"2024-06-13","close":17775.707},{"date":"2024-06-14","close":17910.1543},{"date":"2024-06-17","close":20070.8945},{"date":"2024-06-18","close":19590.7305},{"date":"2024-06-19","close":20166.9277},{"date":"2024-06-20","close":20166.9277},{"date":"2024-06-21","close":19686.7617},{"date":"2024-06-24","close":19638.7461},{"date":"2024-06-25","close":20695.1094},{"date":"2024-06-26","close":21223.291},{"date":"2024-06-27","close":21079.2402},{"date":"2024-06-28","close":20647.0938},{"date":"2024-07-01","close":19878.8301},{"date":"2024-07-02","close":18486.3496},{"date":"2024-07-03","close":18150.2344},{"date":"2024-07-04","close":18150.2344},{"date":"2024-07-05","close":17641.2617},{"date":"2024-07-08","close":17670.0703},{"date":"2024-07-09","close":17487.6074},{"date":"2024-07-10","close":17209.1113},{"date":"2024-07-11","close":17170.6992},{"date":"2024-07-12","close":16901.8066},{"date":"2024-07-15","close":17189.9043},{"date":"2024-07-16","close":17295.541},{"date":"2024-07-17","close":16805.7734},{"date":"2024-07-18","close":16536.8809},{"date":"2024-07-19","close":16565.6914},{"date":"2024-07-22","close":16248.7812},{"date":"2024-07-23","close":16450.4512},{"date":"2024-07-24","close":15970.2861},{"date":"2024-07-25","close":15557.3447},{"date":"2024-07-26","close":15499.7246},{"date":"2024-07-29","close":15845.4434},{"date":"2024-07-30","close":15509.3281},{"date":"2024-07-31","close":15691.791},{"date":"2024-08-01","close":15634.1709},{"date":"2024-08-02","close":14827.4932},{"date":"2024-08-05","close":12628.3379},{"date":"2024-08-06","close":13531.0479},{"date":"2024-08-07","close":13780.7334},{"date":"2024-08-08","close":13627.082},{"date":"2024-08-09","close":13838.3535},{"date":"2024-08-12","close":14270.502},{"date":"2024-08-13","close":14270.502},{"date":"2024-08-14","close":14673.8408},{"date":"2024-08-16","close":14693.0469},{"date":"2024-08-19","close":14817.8906},{"date":"2024-08-20","close":15019.5596},{"date":"2024-08-21","close":14664.2373},{"date":"2024-08-22","close":14260.8994},{"date":"2024-08-23","close":14318.5186},{"date":"2024-08-26","close":14097.6436},{"date":"2024-08-27","close":14049.626},{"date":"2024-08-28","close":14404.9482},{"date":"2024-08-29","close":13905.5771},{"date":"2024-08-30","close":14184.0723},{"date":"2024-09-02","close":13780.7334},{"date":"2024-09-03","close":13569.4619},{"date":"2024-09-04","close":12753.1807},{"date":"2024-09-05","close":12541.9082},{"date":"2024-09-06","close":12340.2393},{"date":"2024-09-09","close":12407.4619},{"date":"2024-09-10","close":12234.6025},{"date":"2024-09-11","close":12071.3467},{"date":"2024-09-12","close":13060.4863},{"date":"2024-09-13","close":13012.4697},{"date":"2024-09-19","close":13348.5859},{"date":"2024-09-20","close":13502.2383},{"date":"2024-09-23","close":13406.2061},{"date":"2024-09-24","close":13819.1475},{"date":"2024-09-25","close":13761.5283},{"date":"2024-09-26","close":13905.5771},{"date":"2024-09-27","close":13751.9238},{"date":"2024-09-30","close":13799.9404},{"date":"2024-10-02","close":13569.4619},{"date":"2024-10-04","close":13492.6357},{"date":"2024-10-07","close":13876.7676},{"date":"2024-10-08","close":13732.7178},{"date":"2024-10-10","close":13905.5771},{"date":"2024-10-11","close":14136.0557},{"date":"2024-10-14","close":14510.585},{"date":"2024-10-15","close":14308.915},{"date":"2024-10-16","close":14232.0898},{"date":"2024-10-17","close":13636.6846},{"date":"2024-10-18","close":13463.8252},{"date":"2024-10-21","close":13847.957},{"date":"2024-10-22","close":13204.5361},{"date":"2024-10-23","close":13415.8086},{"date":"2024-10-24","close":12897.2305},{"date":"2024-10-25","close":12781.9912},{"date":"2024-10-28","close":12964.4541},{"date":"2024-10-29","close":13444.6182},{"date":"2024-10-30","close":13223.7432},{"date":"2024-10-31","close":13156.5205},{"date":"2024-11-01","close":13022.0732},{"date":"2024-11-04","close":13319.7764},{"date":"2024-11-05","close":13290.9668},{"date":"2024-11-06","close":12839.6104},{"date":"2024-11-07","close":12839.6104},{"date":"2024-11-08","close":12657.1484},{"date":"2024-11-11","close":12628.3379},{"date":"2024-11-12","close":12004.124},{"date":"2024-11-13","close":11475.9424},{"date":"2024-11-14","close":11351.0996},{"date":"2024-11-15","close":11389.5117},{"date":"2024-11-18","close":11879.2803},{"date":"2024-11-19","close":11773.6445},{"date":"2024-11-20","close":11917.6943},{"date":"2024-11-21","close":11783.248},{"date":"2024-11-22","close":11792.8516},{"date":"2024-11-25","close":12032.9336},{"date":"2024-11-26","close":11975.3145},{"date":"2024-11-27","close":11658.4043},{"date":"2024-11-28","close":11850.4707},{"date":"2024-11-29","close":11514.3555},{"date":"2024-12-02","close":11130.2236},{"date":"2024-12-03","close":11303.083},{"date":"2024-12-04","close":11063.001},{"date":"2024-12-05","close":10861.3311},{"date":"2024-12-06","close":10611.6455},{"date":"2024-12-09","close":9881.7949},{"date":"2024-12-10","close":10794.1084},{"date":"2024-12-11","close":11216.6533},{"date":"2024-12-12","close":11341.4961},{"date":"2024-12-13","close":11389.5117},{"date":"2024-12-16","close":11399.1162},{"date":"2024-12-17","close":11418.3232},{"date":"2024-12-18","close":11821.6611},{"date":"2024-12-19","close":11629.5947},{"date":"2024-12-20","close":11379.9092},{"date":"2024-12-23","close":11523.958},{"date":"2024-12-24","close":11437.5293},{"date":"2024-12-26","close":11619.9922},{"date":"2024-12-27","close":11423.874},{"date":"2024-12-30","close":11541.5449},{"date":"2025-01-02","close":11816.1104},{"date":"2025-01-03","close":11963.1982},{"date":"2025-01-06","close":12012.2285},{"date":"2025-01-07","close":11874.9453},{"date":"2025-01-08","close":12169.1221},{"date":"2025-01-09","close":12953.5947},{"date":"2025-01-10","close":12933.9824},{"date":"2025-01-13","close":12502.5234},{"date":"2025-01-14","close":13581.1719},{"date":"2025-01-15","close":13139.9062},{"date":"2025-01-16","close":13051.6533},{"date":"2025-01-17","close":12924.1768},{"date":"2025-01-20","close":12767.2822},{"date":"2025-01-21","close":12737.8643},{"date":"2025-01-22","close":12796.7002},{"date":"2025-01-23","close":12463.2998},{"date":"2025-01-24","close":12463.2998},{"date":"2025-01-31","close":12365.2402},{"date":"2025-02-03","close":11541.5449},{"date":"2025-02-04","close":11659.2158},{"date":"2025-02-05","close":12080.8691},{"date":"2025-02-06","close":11982.8105},{"date":"2025-02-07","close":12139.7051},{"date":"2025-02-10","close":11953.3926},{"date":"2025-02-11","close":11835.7217},{"date":"2025-02-12","close":11649.4102},{"date":"2025-02-13","close":12375.0459},{"date":"2025-02-14","close":12159.3164},{"date":"2025-02-17","close":11963.1982},{"date":"2025-02-18","close":12012.2285},{"date":"2025-02-19","close":12188.7344},{"date":"2025-02-20","close":12002.4219},{"date":"2025-02-21","close":12473.1055},{"date":"2025-02-24","close":12610.3877},{"date":"2025-02-25","close":12963.4004},{"date":"2025-02-26","close":13041.8477},{"date":"2025-02-27","close":12747.6709},{"date":"2025-02-28","close":12365.2402},{"date":"2025-03-04","close":12257.376},{"date":"2025-03-05","close":12541.7471},{"date":"2025-03-06","close":12630.0},{"date":"2025-03-07","close":12610.3877},{"date":"2025-03-10","close":12659.418},{"date":"2025-03-11","close":12384.8525},{"date":"2025-03-12","close":12296.5996},{"date":"2025-03-13","close":12296.5996},{"date":"2025-03-14","close":12492.7168},{"date":"2025-03-17","close":12473.1055},{"date":"2025-03-18","close":12473.1055},{"date":"2025-03-19","close":12924.1768},{"date":"2025-03-20","close":12718.2529},{"date":"2025-03-21","close":12531.9404},{"date":"2025-03-24","close":13257.5771},{"date":"2025-03-25","close":13532.1426},{"date":"2025-03-26","close":13473.3076},{"date":"2025-03-27","close":13041.8477},{"date":"2025-03-28","close":12649.6113},{"date":"2025-03-31","close":12080.8691},{"date":"2025-04-01","close":12335.8232},{"date":"2025-04-02","close":12198.54},{"date":"2025-04-03","close":11825.916},{"date":"2025-04-04","close":11678.8271},{"date":"2025-04-07","close":10531.5371},{"date":"2025-04-08","close":10541.3428},{"date":"2025-04-09","close":10227.5537},{"date":"2025-04-10","close":10884.5498},{"date":"2025-04-11","close":10688.4316},{"date":"2025-04-14","close":10747.2666},{"date":"2025-04-15","close":11237.5615},{"date":"2025-04-16","close":10845.3262},{"date":"2025-04-17","close":11021.832},{"date":"2025-04-18","close":11227.7559},{"date":"2025-04-21","close":11070.8613},{"date":"2025-04-22","close":11041.4443},{"date":"2025-04-23","close":11463.0977},{"date":"2025-04-24","close":11551.3506},{"date":"2025-04-25","close":11727.8574},{"date":"2025-04-28","close":11512.127},{"date":"2025-04-29","close":11767.0801},{"date":"2025-04-30","close":11570.9629},{"date":"2025-05-02","close":11561.1562},{"date":"2025-05-07","close":11492.5156},{"date":"2025-05-08","close":11531.7393},{"date":"2025-05-09","close":11531.7393},{"date":"2025-05-12","close":11855.334},{"date":"2025-05-13","close":11747.4688},{"date":"2025-05-14","close":11718.0508},{"date":"2025-05-15","close":11521.9326},{"date":"2025-05-16","close":11041.4443},{"date":"2025-05-19","close":10962.9971},{"date":"2025-05-20","close":11100.2793},{"date":"2025-05-21","close":11159.1143},{"date":"2025-05-22","close":10884.5498},{"date":"2025-05-23","close":10609.9844},{"date":"2025-05-26","close":10727.6553},{"date":"2025-05-27","close":10580.5664},{"date":"2025-05-28","close":10874.7432},{"date":"2025-05-29","close":11629.7979},{"date":"2025-05-30","close":11247.3682},{"date":"2025-06-02","close":10992.4141},{"date":"2025-06-04","close":11443.4854},{"date":"2025-06-05","close":11747.4688},{"date":"2025-06-09","close":12169.1221},{"date":"2025-06-10","close":12041.6455},{"date":"2025-06-11","close":12227.958},{"date":"2025-06-12","close":12257.376},{"date":"2025-06-13","close":11767.0801},{"date":"2025-06-16","close":12149.5107},{"date":"2025-06-17","close":12247.5693},{"date":"2025-06-18","close":12120.0928},{"date":"2025-06-19","close":12188.7344},{"date":"2025-06-20","close":12129.8984},{"date":"2025-06-23","close":11767.0801},{"date":"2025-06-24","close":12257.376},{"date":"2025-06-25","close":12482.9111},{"date":"2025-06-26","close":12120.0928},{"date":"2025-06-27","close":11904.3633},{"date":"2025-06-30","close":11708.2451},{"date":"2025-07-01","close":12208.3457},{"date":"2025-07-02","close":12159.3164},{"date":"2025-07-03","close":12345.6289},{"date":"2025-07-04","close":12120.0928},{"date":"2025-07-07","close":11874.9453},{"date":"2025-07-08","close":11992.6162},{"date":"2025-07-09","close":12080.8691},{"date":"2025-07-10","close":12257.376},{"date":"2025-07-11","close":12286.793},{"date":"2025-07-14","close":12865.3418},{"date":"2025-07-15","close":12718.2529},{"date":"2025-07-16","close":12453.4932},{"date":"2025-07-17","close":12531.9404},{"date":"2025-07-18","close":12541.7471},{"date":"2025-07-21","close":12345.6289},{"date":"2025-07-22","close":12012.2285},{"date":"2025-07-23","close":12845.7295},{"date":"2025-07-24","close":12424.0762},{"date":"2025-07-25","close":12247.5693},{"date":"2025-07-28","close":12306.4053},{"date":"2025-07-29","close":12257.376},{"date":"2025-07-30","close":12894.7588},{"date":"2025-07-31","close":12169.1221},{"date":"2025-08-01","close":11747.4688},{"date":"2025-08-04","close":11639.6035},{"date":"2025-08-05","close":11776.8867},{"date":"2025-08-06","close":11835.7217},{"date":"2025-08-07","close":12002.4219},{"date":"2025-08-08","close":11943.5869},{"date":"2025-08-11","close":11933.7812},{"date":"2025-08-12","close":11855.334},{"date":"2025-08-13","close":11923.9746},{"date":"2025-08-14","close":11904.3633},{"date":"2025-08-18","close":11669.0215},{"date":"2025-08-19","close":11737.6631},{"date":"2025-08-20","close":11727.8574},{"date":"2025-08-21","close":11865.1396},{"date":"2025-08-22","close":11757.2744},{"date":"2025-08-25","close":11678.8271},{"date":"2025-08-26","close":11610.1865},{"date":"2025-08-27","close":11551.3506},{"date":"2025-08-28","close":11619.9922},{"date":"2025-08-29","close":11502.3213},{"date":"2025-09-01","close":11502.3213},{"date":"2025-09-02","close":11463.0977},{"date":"2025-09-03","close":11590.5742},{"date":"2025-09-04","close":11590.5742},{"date":"2025-09-05","close":11521.9326},{"date":"2025-09-08","close":11404.2627},{"date":"2025-09-09","close":11423.874},{"date":"2025-09-10","close":11521.9326},{"date":"2025-09-11","close":11551.3506},{"date":"2025-09-12","close":11512.127},{"date":"2025-09-15","close":11227.7559},{"date":"2025-09-16","close":11149.3086},{"date":"2025-09-17","close":11129.6973},{"date":"2025-09-18","close":11178.7266},{"date":"2025-09-19","close":11200.0},{"date":"2025-09-22","close":11051.25},{"date":"2025-09-23","close":11110.085},{"date":"2025-09-24","close":10962.9971},{"date":"2025-09-25","close":10923.7734},{"date":"2025-09-26","close":10649.208},{"date":"2025-09-29","close":10629.5957},{"date":"2025-09-30","close":10541.3428},{"date":"2025-10-01","close":10502.1191},{"date":"2025-10-02","close":10786.4902},{"date":"2025-10-10","close":10717.8496},{"date":"2025-10-13","close":10678.626},{"date":"2025-10-14","close":10894.3555},{"date":"2025-10-15","close":11031.6377},{"date":"2025-10-16","close":11718.0508},{"date":"2025-10-17","close":11874.9453},{"date":"2025-10-20","close":12051.4512},{"date":"2025-10-21","close":12404.4639},{"date":"2025-10-22","close":13179.1299},{"date":"2025-10-23","close":12688.835},{"date":"2025-10-24","close":12600.582},{"date":"2025-10-27","close":12482.9111},{"date":"2025-10-28","close":12561.3584},{"date":"2025-10-29","close":12580.9707},{"date":"2025-10-30","close":12551.5527},{"date":"2025-10-31","close":12777.0879},{"date":"2025-11-03","close":12571.1641},{"date":"2025-11-04","close":12090.6748},{"date":"2025-11-05","close":11727.8574},{"date":"2025-11-06","close":11874.9453},{"date":"2025-11-07","close":11463.0977},{"date":"2025-11-10","close":11835.7217},{"date":"2025-11-11","close":11796.498},{"date":"2025-11-12","close":11943.5869},{"date":"2025-11-13","close":11953.3926},{"date":"2025-11-14","close":11669.0215},{"date":"2025-11-17","close":12120.0928},{"date":"2025-11-18","close":11619.9922},{"date":"2025-11-19","close":11619.9922},{"date":"2025-11-20","close":11727.8574},{"date":"2025-11-21","close":11492.5156},{"date":"2025-11-24","close":11414.0684},{"date":"2025-11-25","close":11394.4561},{"date":"2025-11-26","close":11786.6924},{"date":"2025-11-27","close":11963.1982},{"date":"2025-11-28","close":12247.5693},{"date":"2025-12-01","close":12335.8232},{"date":"2025-12-02","close":12737.8643},{"date":"2025-12-03","close":12924.1768},{"date":"2025-12-04","close":13051.6533},{"date":"2025-12-05","close":13169.3242},{"date":"2025-12-08","close":13041.8477},{"date":"2025-12-09","close":12924.1768},{"date":"2025-12-10","close":12698.6406},{"date":"2025-12-11","close":12620.1943},{"date":"2025-12-12","close":12718.2529},{"date":"2025-12-15","close":12688.835},{"date":"2025-12-16","close":12345.6289},{"date":"2025-12-17","close":12590.7764},{"date":"2025-12-18","close":12669.2236},{"date":"2025-12-19","close":12669.2236},{"date":"2025-12-22","close":12875.1475},{"date":"2025-12-23","close":12571.1641},{"date":"2025-12-24","close":12767.2822},{"date":"2025-12-26","close":12630.0},{"date":"2025-12-29","close":12850.0},{"date":"2025-12-30","close":13000.0},{"date":"2026-01-02","close":13000.0},{"date":"2026-01-05","close":12950.0},{"date":"2026-01-06","close":12870.0},{"date":"2026-01-07","close":12960.0},{"date":"2026-01-08","close":12520.0},{"date":"2026-01-09","close":13570.0},{"date":"2026-01-12","close":13360.0},{"date":"2026-01-13","close":13440.0},{"date":"2026-01-14","close":13540.0},{"date":"2026-01-15","close":14090.0},{"date":"2026-01-16","close":16210.0},{"date":"2026-01-19","close":16700.0},{"date":"2026-01-20","close":15590.0},{"date":"2026-01-21","close":16210.0},{"date":"2026-01-22","close":15570.0},{"date":"2026-01-23","close":15110.0},{"date":"2026-01-26","close":15000.0},{"date":"2026-01-27","close":14830.0},{"date":"2026-01-28","close":14950.0},{"date":"2026-01-29","close":15200.0},{"date":"2026-01-30","close":15070.0},{"date":"2026-02-02","close":14920.0},{"date":"2026-02-03","close":15320.0},{"date":"2026-02-04","close":15850.0},{"date":"2026-02-05","close":15430.0},{"date":"2026-02-06","close":14870.0},{"date":"2026-02-09","close":15140.0},{"date":"2026-02-10","close":15300.0},{"date":"2026-02-11","close":15530.0},{"date":"2026-02-12","close":15800.0},{"date":"2026-02-13","close":15400.0},{"date":"2026-02-19","close":16250.0},{"date":"2026-02-20","close":16690.0},{"date":"2026-02-23","close":16410.0},{"date":"2026-02-24","close":16030.0},{"date":"2026-02-25","close":16700.0},{"date":"2026-02-26","close":16600.0},{"date":"2026-02-27","close":16590.0},{"date":"2026-03-03","close":15000.0},{"date":"2026-03-04","close":12600.0},{"date":"2026-03-05","close":13880.0},{"date":"2026-03-06","close":14010.0},{"date":"2026-03-09","close":12940.0},{"date":"2026-03-10","close":14000.0},{"date":"2026-03-11","close":14560.0},{"date":"2026-03-12","close":15100.0},{"date":"2026-03-13","close":14540.0},{"date":"2026-03-16","close":13990.0},{"date":"2026-03-17","close":13980.0},{"date":"2026-03-18","close":14100.0},{"date":"2026-03-19","close":13610.0},{"date":"2026-03-20","close":14270.0},{"date":"2026-03-23","close":13270.0},{"date":"2026-03-24","close":13760.0},{"date":"2026-03-25","close":14050.0},{"date":"2026-03-26","close":13700.0},{"date":"2026-03-27","close":13780.0},{"date":"2026-03-30","close":13200.0},{"date":"2026-03-31","close":12740.0},{"date":"2026-04-01","close":13440.0},{"date":"2026-04-02","close":12860.0},{"date":"2026-04-03","close":13140.0},{"date":"2026-04-06","close":12980.0},{"date":"2026-04-07","close":12780.0},{"date":"2026-04-08","close":13500.0},{"date":"2026-04-09","close":13160.0},{"date":"2026-04-10","close":13320.0},{"date":"2026-04-13","close":13100.0},{"date":"2026-04-14","close":13550.0},{"date":"2026-04-15","close":13680.0},{"date":"2026-04-16","close":13830.0},{"date":"2026-04-17","close":14020.0},{"date":"2026-04-20","close":13930.0},{"date":"2026-04-21","close":14070.0},{"date":"2026-04-22","close":14490.0},{"date":"2026-04-23","close":14300.0},{"date":"2026-04-24","close":14090.0},{"date":"2026-04-27","close":14240.0},{"date":"2026-04-28","close":14610.0},{"date":"2026-04-29","close":14570.0},{"date":"2026-04-30","close":14110.0},{"date":"2026-05-04","close":14310.0},{"date":"2026-05-06","close":14070.0},{"date":"2026-05-07","close":14090.0},{"date":"2026-05-08","close":14700.0},{"date":"2026-05-11","close":14260.0},{"date":"2026-05-12","close":14020.0},{"date":"2026-05-13","close":14010.0},{"date":"2026-05-14","close":13900.0},{"date":"2026-05-15","close":13390.0},{"date":"2026-05-18","close":13790.0},{"date":"2026-05-19","close":13210.0},{"date":"2026-05-20","close":12810.0},{"date":"2026-05-21","close":14320.0},{"date":"2026-05-22","close":14450.0},{"date":"2026-05-26","close":14100.0},{"date":"2026-05-27","close":13580.0},{"date":"2026-05-28","close":13650.0},{"date":"2026-05-29","close":13550.0},{"date":"2026-06-01","close":13090.0},{"date":"2026-06-02","close":12870.0},{"date":"2026-06-04","close":12810.0},{"date":"2026-06-05","close":12410.0},{"date":"2026-06-08","close":11500.0},{"date":"2026-06-09","close":12000.0},{"date":"2026-06-10","close":11520.0},{"date":"2026-06-11","close":11590.0},{"date":"2026-06-12","close":12290.0},{"date":"2026-06-15","close":12590.0},{"date":"2026-06-16","close":13490.0},{"date":"2026-06-17","close":12930.0},{"date":"2026-06-18","close":12380.0},{"date":"2026-06-19","close":12170.0},{"date":"2026-06-22","close":11690.0},{"date":"2026-06-23","close":10920.0},{"date":"2026-06-24","close":10870.0},{"date":"2026-06-25","close":10730.0},{"date":"2026-06-26","close":10350.0},{"date":"2026-06-29","close":11150.0},{"date":"2026-06-30","close":10950.0},{"date":"2026-07-01","close":11130.0},{"date":"2026-07-02","close":10730.0},{"date":"2026-07-03","close":11460.0},{"date":"2026-07-06","close":11370.0},{"date":"2026-07-07","close":10980.0},{"date":"2026-07-08","close":10790.0},{"date":"2026-07-09","close":10600.0},{"date":"2026-07-10","close":11120.0},{"date":"2026-07-13","close":10750.0},{"date":"2026-07-14","close":10650.0},{"date":"2026-07-15","close":10960.0},{"date":"2026-07-16","close":10920.0},{"date":"2026-07-20","close":10340.0},{"date":"2026-07-21","close":10460.0},{"date":"2026-07-22","close":10560.0},{"date":"2026-07-23","close":11180.0},{"date":"2026-07-24","close":10850.0},{"date":"2026-07-27","close":10840.0},{"date":"2026-07-28","close":10340.0},{"date":"2026-07-29","close":9880.0},{"date":"2026-07-30","close":9820.0},{"date":"2026-07-31","close":10790.0},{"date":"2026-08-03","close":10950.0},{"date":"2026-08-04","close":11330.0},{"date":"2026-08-05","close":12040.0},{"date":"2026-08-06","close":12290.0},{"date":"2026-08-07","close":11990.0},{"date":"2026-08-10","close":12330.0},{"date":"2026-08-11","close":12860.0},{"date":"2026-08-12","close":12580.0},{"date":"2026-08-13","close":12360.0},{"date":"2026-08-14","close":13050.0},{"date":"2026-08-18","close":12420.0},{"date":"2026-08-19","close":12100.0},{"date":"2026-08-20","close":12400.0},{"date":"2026-08-21","close":12070.0},{"date":"2026-08-24","close":12220.0},{"date":"2026-08-25","close":12510.0},{"date":"2026-08-26","close":12350.0},{"date":"2026-08-27","close":12140.0},{"date":"2026-08-28","close":12170.0},{"date":"2026-08-31","close":12260.0},{"date":"2026-09-01","close":12140.0},{"date":"2026-09-02","close":11610.0},{"date":"2026-09-03","close":11490.0},{"date":"2026-09-04","close":11630.0},{"date":"2026-09-07","close":11550.0},{"date":"2026-09-08","close":11250.0},{"date":"2026-09-09","close":11340.0},{"date":"2026-09-10","close":11410.0},{"date":"2026-09-11","close":11360.0},{"date":"2026-09-14","close":11100.0},{"date":"2026-09-15","close":11060.0},{"date":"2026-09-16","close":10950.0},{"date":"2026-09-17","close":11140.0},{"date":"2026-09-18","close":11160.0},{"date":"2026-09-21","close":11050.0},{"date":"2026-09-22","close":10890.0},{"date":"2026-09-23","close":10780.0},{"date":"2026-09-28","close":10960.0},{"date":"2026-09-29","close":10860.0},{"date":"2026-09-30","close":10800.0},{"date":"2026-10-01","close":11010.0},{"date":"2026-10-02","close":11280.0},{"date":"2026-10-06","close":11230.0},{"date":"2026-10-07","close":10970.0},{"date":"2026-10-08","close":11010.0},{"date":"2026-10-12","close":10650.0},{"date":"2026-10-13","close":10480.0},{"date":"2026-10-14","close":10760.0},{"date":"2026-10-15","close":10110.0},{"date":"2026-10-16","close":10580.0},{"date":"2026-10-19","close":10830.0},{"date":"2026-10-20","close":10370.0},{"date":"2026-10-21","close":10440.0},{"date":"2026-10-22","close":10230.0},{"date":"2026-10-23","close":10060.0}],"chart_data":[{"date":"2024-10-23","open":13214,"high":13445,"low":13147,"close":13416,"volume":74234,"rsi_14":45.07,"sma_20":14358.5,"sma_60":14585.67,"sma_120":16575.08},{"date":"2024-10-24","open":13349,"high":13416,"low":12744,"close":12897,"volume":157354,"rsi_14":41.97,"sma_20":14332.0,"sma_60":14524.0,"sma_120":16533.58},{"date":"2024-10-25","open":13012,"high":13012,"low":12734,"close":12782,"volume":97196,"rsi_14":41.59,"sma_20":14278.0,"sma_60":14468.67,"sma_120":16492.5},{"date":"2024-10-28","open":12782,"high":13003,"low":12696,"close":12964,"volume":62952,"rsi_14":38.66,"sma_20":14236.5,"sma_60":14423.67,"sma_120":16453.42},{"date":"2024-10-29","open":12964,"high":14847,"low":12657,"close":13445,"volume":2349326,"rsi_14":46.7,"sma_20":14212.5,"sma_60":14388.0,"sma_120":16415.08},{"date":"2024-10-30","open":13425,"high":13435,"low":13205,"close":13224,"volume":181700,"rsi_14":42.27,"sma_20":14185.0,"sma_60":14342.5,"sma_120":16376.0},{"date":"2024-10-31","open":13032,"high":13377,"low":13032,"close":13157,"volume":123389,"rsi_14":38.46,"sma_20":14151.5,"sma_60":14301.67,"sma_120":16334.83},{"date":"2024-11-01","open":12964,"high":13195,"low":12936,"close":13022,"volume":78800,"rsi_14":31.41,"sma_20":14123.0,"sma_60":14255.33,"sma_120":16295.5},{"date":"2024-11-04","open":13022,"high":13329,"low":12984,"close":13320,"volume":84495,"rsi_14":37.94,"sma_20":14114.0,"sma_60":14215.17,"sma_120":16256.92},{"date":"2024-11-05","open":13291,"high":13397,"low":13176,"close":13291,"volume":64849,"rsi_14":38.39,"sma_20":14083.5,"sma_60":14188.5,"sma_120":16215.83},{"date":"2024-11-06","open":13349,"high":13358,"low":12830,"close":12840,"volume":143335,"rsi_14":39.8,"sma_20":14037.0,"sma_60":14192.17,"sma_120":16172.75},{"date":"2024-11-07","open":12811,"high":12935,"low":12514,"close":12840,"volume":105382,"rsi_14":41.94,"sma_20":13982.5,"sma_60":14180.5,"sma_120":16129.33},{"date":"2024-11-08","open":12859,"high":13003,"low":12648,"close":12657,"volume":83076,"rsi_14":33.33,"sma_20":13905.5,"sma_60":14161.0,"sma_120":16083.17},{"date":"2024-11-11","open":12686,"high":12744,"low":12359,"close":12628,"volume":108231,"rsi_14":40.26,"sma_20":13807.5,"sma_60":14143.67,"sma_120":16038.58},{"date":"2024-11-12","open":12503,"high":12619,"low":12004,"close":12004,"volume":245476,"rsi_14":29.06,"sma_20":13687.5,"sma_60":14111.83,"sma_120":15988.17},{"date":"2024-11-13","open":11889,"high":12033,"low":11428,"close":11476,"volume":201679,"rsi_14":28.98,"sma_20":13544.0,"sma_60":14063.33,"sma_120":15939.42},{"date":"2024-11-14","open":11457,"high":11658,"low":11351,"close":11351,"volume":157637,"rsi_14":28.9,"sma_20":13425.0,"sma_60":14012.67,"sma_120":15889.58},{"date":"2024-11-15","open":11341,"high":11505,"low":10948,"close":11390,"volume":225202,"rsi_14":25.74,"sma_20":13317.0,"sma_60":13955.67,"sma_120":15841.67},{"date":"2024-11-18","open":11332,"high":11918,"low":11284,"close":11879,"volume":99738,"rsi_14":25.96,"sma_20":13214.5,"sma_60":13906.83,"sma_120":15792.5},{"date":"2024-11-19","open":11879,"high":11966,"low":11697,"close":11774,"volume":66399,"rsi_14":26.91,"sma_20":13140.0,"sma_60":13854.0,"sma_120":15745.42},{"date":"2024-11-20","open":11774,"high":11995,"low":11754,"close":11918,"volume":76639,"rsi_14":30.75,"sma_20":13062.0,"sma_60":13800.17,"sma_120":15700.08},{"date":"2024-11-21","open":11812,"high":11927,"low":11764,"close":11783,"volume":60221,"rsi_14":30.75,"sma_20":13004.0,"sma_60":13750.17,"sma_120":15655.58},{"date":"2024-11-22","open":11754,"high":11908,"low":11716,"close":11793,"volume":69210,"rsi_14":23.93,"sma_20":12952.5,"sma_60":13707.33,"sma_120":15608.83},{"date":"2024-11-25","open":11860,"high":12033,"low":11793,"close":12033,"volume":77356,"rsi_14":29.97,"sma_20":12904.0,"sma_60":13667.67,"sma_120":15565.83},{"date":"2024-11-26","open":12033,"high":12062,"low":11860,"close":11975,"volume":47709,"rsi_14":34.27,"sma_20":12827.5,"sma_60":13630.83,"sma_120":15524.75},{"date":"2024-11-27","open":11956,"high":12004,"low":11601,"close":11658,"volume":132460,"rsi_14":30.28,"sma_20":12746.0,"sma_60":13589.33,"sma_120":15486.67},{"date":"2024-11-28","open":12004,"high":12177,"low":11726,"close":11850,"volume":168926,"rsi_14":36.71,"sma_20":12678.0,"sma_60":13545.0,"sma_120":15444.58},{"date":"2024-11-29","open":11783,"high":11850,"low":11514,"close":11514,"volume":128413,"rsi_14":33.33,"sma_20":12599.5,"sma_60":13503.5,"sma_120":15399.83},{"date":"2024-12-02","open":11457,"high":11630,"low":11101,"close":11130,"volume":180814,"rsi_14":35.91,"sma_20":12485.5,"sma_60":13450.5,"sma_120":15351.5},{"date":"2024-12-03","open":11130,"high":11341,"low":11044,"close":11303,"volume":99369,"rsi_14":46.85,"sma_20":12382.0,"sma_60":13407.5,"sma_120":15307.0},{"date":"2024-12-04","open":11015,"high":11245,"low":10909,"close":11063,"volume":157668,"rsi_14":44.97,"sma_20":12289.5,"sma_60":13364.0,"sma_120":15260.42},{"date":"2024-12-05","open":11044,"high":11092,"low":10833,"close":10861,"volume":103141,"rsi_14":41.27,"sma_20":12185.5,"sma_60":13331.17,"sma_120":15214.17},{"date":"2024-12-06","open":10765,"high":10881,"low":10352,"close":10612,"volume":199109,"rsi_14":27.24,"sma_20":12079.0,"sma_60":13297.67,"sma_120":15159.0},{"date":"2024-12-09","open":10372,"high":10458,"low":9882,"close":9882,"volume":228582,"rsi_14":22.25,"sma_20":11936.0,"sma_60":13255.0,"sma_120":15090.5},{"date":"2024-12-10","open":9901,"high":10813,"low":9901,"close":10794,"volume":160475,"rsi_14":36.55,"sma_20":11873.0,"sma_60":13227.0,"sma_120":15028.75},{"date":"2024-12-11","open":10794,"high":11226,"low":10746,"close":11217,"volume":110150,"rsi_14":43.66,"sma_20":11859.5,"sma_60":13209.33,"sma_120":14951.92},{"date":"2024-12-12","open":11245,"high":11418,"low":11207,"close":11341,"volume":137687,"rsi_14":45.07,"sma_20":11859.0,"sma_60":13196.67,"sma_120":14880.33},{"date":"2024-12-13","open":11313,"high":11514,"low":11274,"close":11390,"volume":60489,"rsi_14":42.67,"sma_20":11859.0,"sma_60":13167.67,"sma_120":14804.17},{"date":"2024-12-16","open":11514,"high":11562,"low":11390,"close":11399,"volume":65518,"rsi_14":43.36,"sma_20":11834.0,"sma_60":13139.67,"sma_120":14728.08},{"date":"2024-12-17","open":11380,"high":11486,"low":11303,"close":11418,"volume":64419,"rsi_14":47.03,"sma_20":11815.5,"sma_60":13106.17,"sma_120":14656.33},{"date":"2024-12-18","open":11399,"high":12033,"low":11399,"close":11822,"volume":137764,"rsi_14":49.66,"sma_20":11810.5,"sma_60":13077.0,"sma_120":14588.5},{"date":"2024-12-19","open":11591,"high":11687,"low":11466,"close":11630,"volume":64039,"rsi_14":51.4,"sma_20":11802.5,"sma_60":13046.17,"sma_120":14509.83},{"date":"2024-12-20","open":11572,"high":11630,"low":11197,"close":11380,"volume":90708,"rsi_14":53.14,"sma_20":11781.0,"sma_60":13003.83,"sma_120":14424.42},{"date":"2024-12-23","open":11399,"high":11601,"low":11332,"close":11524,"volume":56308,"rsi_14":52.8,"sma_20":11754.5,"sma_60":12965.0,"sma_120":14341.5},{"date":"2024-12-24","open":11572,"high":11687,"low":11428,"close":11438,"volume":53854,"rsi_14":54.94,"sma_20":11726.5,"sma_60":12922.17,"sma_120":14261.58},{"date":"2024-12-26","open":11476,"high":11745,"low":11399,"close":11620,"volume":72573,"rsi_14":60.05,"sma_20":11724.5,"sma_60":12885.17,"sma_120":14189.92},{"date":"2024-12-27","open":11669,"high":11777,"low":11277,"close":11424,"volume":95196,"rsi_14":57.28,"sma_20":11690.0,"sma_60":12839.83,"sma_120":14126.58},{"date":"2024-12-30","open":11208,"high":11679,"low":11149,"close":11542,"volume":102768,"rsi_14":71.26,"sma_20":11679.0,"sma_60":12800.5,"sma_120":14067.17},{"date":"2025-01-02","open":11551,"high":11826,"low":11542,"close":11816,"volume":67255,"rsi_14":64.41,"sma_20":11702.0,"sma_60":12767.17,"sma_120":14010.08},{"date":"2025-01-03","open":11816,"high":12061,"low":11443,"close":11963,"volume":93398,"rsi_14":60.32,"sma_20":11723.5,"sma_60":12729.67,"sma_120":13958.67},{"date":"2025-01-06","open":11963,"high":12150,"low":11885,"close":12012,"volume":83740,"rsi_14":59.02,"sma_20":11760.0,"sma_60":12695.5,"sma_120":13907.42},{"date":"2025-01-07","open":12002,"high":12218,"low":11826,"close":11875,"volume":123946,"rsi_14":54.94,"sma_20":11800.0,"sma_60":12656.0,"sma_120":13856.58},{"date":"2025-01-08","open":11875,"high":12385,"low":11796,"close":12169,"volume":156772,"rsi_14":59.57,"sma_20":11868.0,"sma_60":12617.5,"sma_120":13810.67},{"date":"2025-01-09","open":12208,"high":13414,"low":12150,"close":12954,"volume":579113,"rsi_14":68.33,"sma_20":12014.0,"sma_60":12585.83,"sma_120":13771.75},{"date":"2025-01-10","open":12924,"high":13316,"low":12797,"close":12934,"volume":242740,"rsi_14":63.75,"sma_20":12111.5,"sma_60":12557.33,"sma_120":13735.0},{"date":"2025-01-13","open":12807,"high":12924,"low":12404,"close":12503,"volume":159396,"rsi_14":59.3,"sma_20":12165.0,"sma_60":12522.83,"sma_120":13692.08},{"date":"2025-01-14","open":12434,"high":13728,"low":12434,"close":13581,"volume":402927,"rsi_14":73.36,"sma_20":12267.0,"sma_60":12517.0,"sma_120":13657.42},{"date":"2025-01-15","open":13581,"high":13581,"low":13140,"close":13140,"volume":234797,"rsi_14":65.28,"sma_20":12344.0,"sma_60":12506.67,"sma_120":13623.25},{"date":"2025-01-16","open":13238,"high":13326,"low":12895,"close":13052,"volume":129556,"rsi_14":65.28,"sma_20":12416.0,"sma_60":12488.17,"sma_120":13590.67},{"date":"2025-01-17","open":12944,"high":13042,"low":12807,"close":12924,"volume":90289,"rsi_14":61.95,"sma_20":12480.5,"sma_60":12478.67,"sma_120":13556.75},{"date":"2025-01-20","open":12944,"high":13052,"low":12767,"close":12767,"volume":78364,"rsi_14":66.19,"sma_20":12516.0,"sma_60":12462.83,"sma_120":13524.25},{"date":"2025-01-21","open":12826,"high":13297,"low":12591,"close":12738,"volume":136798,"rsi_14":64.73,"sma_20":12560.0,"sma_60":12455.5,"sma_120":13489.75},{"date":"2025-01-22","open":12699,"high":12826,"low":12610,"close":12797,"volume":104308,"rsi_14":62.76,"sma_20":12620.0,"sma_60":12451.17,"sma_120":13459.92},{"date":"2025-01-23","open":12699,"high":12718,"low":12404,"close":12463,"volume":131062,"rsi_14":56.2,"sma_20":12655.5,"sma_60":12438.0,"sma_120":13430.83},{"date":"2025-01-24","open":12473,"high":12659,"low":12355,"close":12463,"volume":68059,"rsi_14":55.67,"sma_20":12695.5,"sma_60":12416.5,"sma_120":13402.25},{"date":"2025-01-31","open":12404,"high":12493,"low":12218,"close":12365,"volume":72058,"rsi_14":56.22,"sma_20":12721.0,"sma_60":12397.17,"sma_120":13369.83},{"date":"2025-02-03","open":12100,"high":12248,"low":11473,"close":11542,"volume":191732,"rsi_14":42.98,"sma_20":12727.0,"sma_60":12365.0,"sma_120":13333.33},{"date":"2025-02-04","open":11777,"high":11993,"low":11630,"close":11659,"volume":100869,"rsi_14":32.99,"sma_20":12733.0,"sma_60":12337.17,"sma_120":13296.25},{"date":"2025-02-05","open":11777,"high":12179,"low":11767,"close":12081,"volume":86367,"rsi_14":39.86,"sma_20":12746.5,"sma_60":12311.33,"sma_120":13263.25},{"date":"2025-02-06","open":12130,"high":12159,"low":11973,"close":11983,"volume":59865,"rsi_14":43.29,"sma_20":12747.5,"sma_60":12284.33,"sma_120":13236.42},{"date":"2025-02-07","open":12042,"high":12267,"low":11944,"close":12140,"volume":75343,"rsi_14":25.58,"sma_20":12754.0,"sma_60":12267.83,"sma_120":13230.0},{"date":"2025-02-10","open":12130,"high":12130,"low":11689,"close":11953,"volume":87388,"rsi_14":28.0,"sma_20":12758.0,"sma_60":12247.83,"sma_120":13214.17},{"date":"2025-02-11","open":11953,"high":12071,"low":11767,"close":11836,"volume":108577,"rsi_14":27.7,"sma_20":12741.0,"sma_60":12229.33,"sma_120":13195.17},{"date":"2025-02-12","open":11826,"high":11875,"low":11630,"close":11649,"volume":121738,"rsi_14":27.11,"sma_20":12674.5,"sma_60":12208.17,"sma_120":13175.92},{"date":"2025-02-13","open":11875,"high":12728,"low":11875,"close":12375,"volume":506756,"rsi_14":44.15,"sma_20":12646.0,"sma_60":12210.17,"sma_120":13161.0},{"date":"2025-02-14","open":12189,"high":12336,"low":12012,"close":12159,"volume":144528,"rsi_14":41.83,"sma_20":12628.5,"sma_60":12217.67,"sma_120":13140.5},{"date":"2025-02-17","open":11924,"high":12061,"low":11806,"close":11963,"volume":99099,"rsi_14":38.67,"sma_20":12546.0,"sma_60":12224.0,"sma_120":13118.33},{"date":"2025-02-18","open":12022,"high":12051,"low":11816,"close":12012,"volume":81921,"rsi_14":43.35,"sma_20":12488.5,"sma_60":12230.5,"sma_120":13093.08},{"date":"2025-02-19","open":11944,"high":12326,"low":11934,"close":12189,"volume":119582,"rsi_14":46.15,"sma_20":12444.5,"sma_60":12231.5,"sma_120":13069.17},{"date":"2025-02-20","open":12208,"high":12208,"low":11953,"close":12002,"volume":89214,"rsi_14":45.04,"sma_20":12397.5,"sma_60":12231.17,"sma_120":13042.58},{"date":"2025-02-21","open":12650,"high":12748,"low":12179,"close":12473,"volume":389125,"rsi_14":64.09,"sma_20":12382.5,"sma_60":12236.33,"sma_120":13018.25},{"date":"2025-02-24","open":12267,"high":12708,"low":12248,"close":12610,"volume":131932,"rsi_14":64.31,"sma_20":12376.0,"sma_60":12246.17,"sma_120":12998.17},{"date":"2025-02-25","open":12552,"high":13542,"low":12424,"close":12963,"volume":659926,"rsi_14":63.55,"sma_20":12384.5,"sma_60":12261.83,"sma_120":12984.58},{"date":"2025-02-26","open":12865,"high":13150,"low":12826,"close":13042,"volume":118471,"rsi_14":66.36,"sma_20":12414.0,"sma_60":12274.67,"sma_120":12971.17},{"date":"2025-02-27","open":13091,"high":13120,"low":12699,"close":12748,"volume":105848,"rsi_14":59.01,"sma_20":12428.5,"sma_60":12283.5,"sma_120":12957.17},{"date":"2025-02-28","open":12610,"high":12895,"low":12355,"close":12365,"volume":130484,"rsi_14":55.77,"sma_20":12428.5,"sma_60":12291.33,"sma_120":12940.33},{"date":"2025-03-04","open":12169,"high":12542,"low":12061,"close":12257,"volume":91220,"rsi_14":55.92,"sma_20":12465.0,"sma_60":12294.0,"sma_120":12919.5},{"date":"2025-03-05","open":12267,"high":12630,"low":12267,"close":12542,"volume":97296,"rsi_14":62.2,"sma_20":12510.0,"sma_60":12307.33,"sma_120":12905.42},{"date":"2025-03-06","open":12895,"high":13012,"low":12591,"close":12630,"volume":191999,"rsi_14":54.22,"sma_20":12538.0,"sma_60":12328.83,"sma_120":12889.67},{"date":"2025-03-07","open":12503,"high":12748,"low":12414,"close":12610,"volume":93169,"rsi_14":57.99,"sma_20":12570.0,"sma_60":12347.0,"sma_120":12877.25},{"date":"2025-03-10","open":12601,"high":12856,"low":12473,"close":12659,"volume":80737,"rsi_14":63.0,"sma_20":12596.5,"sma_60":12370.17,"sma_120":12867.08},{"date":"2025-03-11","open":12483,"high":12483,"low":12159,"close":12385,"volume":121229,"rsi_14":56.42,"sma_20":12618.5,"sma_60":12392.17,"sma_120":12861.67},{"date":"2025-03-12","open":12404,"high":12453,"low":12208,"close":12297,"volume":116551,"rsi_14":51.92,"sma_20":12642.0,"sma_60":12417.0,"sma_120":12857.33},{"date":"2025-03-13","open":12297,"high":12728,"low":12297,"close":12297,"volume":119375,"rsi_14":55.6,"sma_20":12675.0,"sma_60":12454.5,"sma_120":12854.75},{"date":"2025-03-14","open":12277,"high":12699,"low":12257,"close":12493,"volume":104766,"rsi_14":50.42,"sma_20":12681.0,"sma_60":12479.5,"sma_120":12853.25},{"date":"2025-03-17","open":12493,"high":12826,"low":12424,"close":12473,"volume":70056,"rsi_14":46.93,"sma_20":12697.0,"sma_60":12496.83,"sma_120":12853.08},{"date":"2025-03-18","open":12463,"high":12591,"low":12463,"close":12473,"volume":73579,"rsi_14":36.98,"sma_20":12723.0,"sma_60":12512.0,"sma_120":12854.33},{"date":"2025-03-19","open":12453,"high":13189,"low":12346,"close":12924,"volume":383005,"rsi_14":47.39,"sma_20":12769.5,"sma_60":12534.0,"sma_120":12850.83},{"date":"2025-03-20","open":13042,"high":13061,"low":12679,"close":12718,"volume":131072,"rsi_14":49.32,"sma_20":12796.5,"sma_60":12552.33,"sma_120":12846.0},{"date":"2025-03-21","open":12738,"high":12865,"low":12453,"close":12532,"volume":132884,"rsi_14":54.23,"sma_20":12823.5,"sma_60":12567.17,"sma_120":12836.67},{"date":"2025-03-24","open":12571,"high":13395,"low":12453,"close":13258,"volume":538046,"rsi_14":69.32,"sma_20":12863.5,"sma_60":12587.33,"sma_120":12832.17},{"date":"2025-03-25","open":14562,"high":14562,"low":13258,"close":13532,"volume":1217222,"rsi_14":69.2,"sma_20":12910.5,"sma_60":12615.5,"sma_120":12830.83},{"date":"2025-03-26","open":13611,"high":13836,"low":13434,"close":13473,"volume":345489,"rsi_14":66.54,"sma_20":12936.5,"sma_60":12647.0,"sma_120":12825.42},{"date":"2025-03-27","open":13110,"high":13287,"low":12846,"close":13042,"volume":216067,"rsi_14":57.28,"sma_20":12936.5,"sma_60":12668.67,"sma_120":12816.83},{"date":"2025-03-28","open":12787,"high":12885,"low":12552,"close":12650,"volume":209476,"rsi_14":49.85,"sma_20":12931.5,"sma_60":12685.17,"sma_120":12803.67},{"date":"2025-03-31","open":12355,"high":12444,"low":12081,"close":12081,"volume":128574,"rsi_14":45.78,"sma_20":12917.0,"sma_60":12688.83,"sma_120":12787.0},{"date":"2025-04-01","open":12091,"high":12414,"low":12032,"close":12336,"volume":72269,"rsi_14":50.52,"sma_20":12921.0,"sma_60":12704.33,"sma_120":12772.08},{"date":"2025-04-02","open":12346,"high":12483,"low":12110,"close":12199,"volume":50573,"rsi_14":48.74,"sma_20":12903.5,"sma_60":12715.5,"sma_120":12758.0},{"date":"2025-04-03","open":11767,"high":11983,"low":11640,"close":11826,"volume":146759,"rsi_14":41.83,"sma_20":12862.5,"sma_60":12715.67,"sma_120":12741.42},{"date":"2025-04-04","open":11512,"high":11904,"low":11394,"close":11679,"volume":179801,"rsi_14":40.56,"sma_20":12815.0,"sma_60":12710.83,"sma_120":12720.25},{"date":"2025-04-07","open":11277,"high":11277,"low":10512,"close":10532,"volume":179569,"rsi_14":31.87,"sma_20":12706.5,"sma_60":12685.67,"sma_120":12690.58},{"date":"2025-04-08","open":10796,"high":10796,"low":10463,"close":10541,"volume":120575,"rsi_14":25.75,"sma_20":12612.5,"sma_60":12663.0,"sma_120":12659.5},{"date":"2025-04-09","open":10335,"high":10551,"low":10188,"close":10228,"volume":128236,"rsi_14":25.2,"sma_20":12507.0,"sma_60":12630.0,"sma_120":12623.75},{"date":"2025-04-10","open":10845,"high":10953,"low":10679,"close":10885,"volume":68972,"rsi_14":35.0,"sma_20":12435.0,"sma_60":12594.83,"sma_120":12590.33},{"date":"2025-04-11","open":10786,"high":10786,"low":10414,"close":10688,"volume":78542,"rsi_14":24.11,"sma_20":12343.0,"sma_60":12556.67,"sma_120":12557.0},{"date":"2025-04-14","open":10728,"high":10836,"low":10630,"close":10747,"volume":80133,"rsi_14":20.66,"sma_20":12255.0,"sma_60":12526.83,"sma_120":12524.83},{"date":"2025-04-15","open":11610,"high":11718,"low":11189,"close":11238,"volume":205695,"rsi_14":28.41,"sma_20":12192.0,"sma_60":12487.0,"sma_120":12502.0},{"date":"2025-04-16","open":11159,"high":11198,"low":10816,"close":10845,"volume":80044,"rsi_14":28.63,"sma_20":12086.0,"sma_60":12448.0,"sma_120":12477.33},{"date":"2025-04-17","open":10786,"high":11110,"low":10786,"close":11022,"volume":50736,"rsi_14":33.47,"sma_20":11999.5,"sma_60":12413.5,"sma_120":12450.83},{"date":"2025-04-18","open":11041,"high":11257,"low":10934,"close":11228,"volume":69555,"rsi_14":40.65,"sma_20":11933.0,"sma_60":12384.67,"sma_120":12431.67},{"date":"2025-04-21","open":11238,"high":11257,"low":11051,"close":11071,"volume":58235,"rsi_14":35.82,"sma_20":11821.5,"sma_60":12355.83,"sma_120":12409.33},{"date":"2025-04-22","open":10973,"high":11110,"low":10973,"close":11041,"volume":51557,"rsi_14":36.71,"sma_20":11694.5,"sma_60":12327.0,"sma_120":12391.25},{"date":"2025-04-23","open":11277,"high":11473,"low":11198,"close":11463,"volume":97293,"rsi_14":45.88,"sma_20":11592.0,"sma_60":12304.33,"sma_120":12377.75},{"date":"2025-04-24","open":11767,"high":11767,"low":11385,"close":11551,"volume":106324,"rsi_14":48.53,"sma_20":11516.0,"sma_60":12288.83,"sma_120":12363.42},{"date":"2025-04-25","open":11698,"high":11777,"low":11561,"close":11728,"volume":118093,"rsi_14":67.73,"sma_20":11469.0,"sma_60":12276.33,"sma_120":12346.42},{"date":"2025-04-28","open":11738,"high":11816,"low":11483,"close":11512,"volume":53498,"rsi_14":63.56,"sma_20":11440.0,"sma_60":12261.83,"sma_120":12329.5},{"date":"2025-04-29","open":11846,"high":11914,"low":11571,"close":11767,"volume":79859,"rsi_14":71.87,"sma_20":11411.0,"sma_60":12265.67,"sma_120":12315.33},{"date":"2025-04-30","open":11914,"high":11914,"low":11551,"close":11571,"volume":63162,"rsi_14":61.22,"sma_20":11379.0,"sma_60":12264.17,"sma_120":12300.67},{"date":"2025-05-02","open":11473,"high":11620,"low":11443,"close":11561,"volume":34813,"rsi_14":65.19,"sma_20":11365.5,"sma_60":12255.33,"sma_120":12283.33},{"date":"2025-05-07","open":11571,"high":11610,"low":11355,"close":11493,"volume":71832,"rsi_14":62.93,"sma_20":11356.0,"sma_60":12247.0,"sma_120":12265.67},{"date":"2025-05-08","open":11404,"high":11610,"low":11404,"close":11532,"volume":67677,"rsi_14":56.05,"sma_20":11407.0,"sma_60":12236.67,"sma_120":12252.25},{"date":"2025-05-09","open":11659,"high":11787,"low":11522,"close":11532,"volume":62466,"rsi_14":66.83,"sma_20":11457.5,"sma_60":12229.5,"sma_120":12238.67},{"date":"2025-05-12","open":11738,"high":11855,"low":11591,"close":11855,"volume":90944,"rsi_14":69.06,"sma_20":11540.5,"sma_60":12229.83,"sma_120":12229.58},{"date":"2025-05-13","open":11983,"high":11983,"low":11747,"close":11747,"volume":56129,"rsi_14":62.44,"sma_20":11584.5,"sma_60":12231.5,"sma_120":12219.83},{"date":"2025-05-14","open":11885,"high":11885,"low":11649,"close":11718,"volume":84269,"rsi_14":66.5,"sma_20":11637.0,"sma_60":12220.33,"sma_120":12215.25},{"date":"2025-05-15","open":11718,"high":11777,"low":11512,"close":11522,"volume":78087,"rsi_14":61.29,"sma_20":11676.5,"sma_60":12209.5,"sma_120":12213.58},{"date":"2025-05-16","open":11394,"high":11434,"low":10983,"close":11041,"volume":189211,"rsi_14":40.36,"sma_20":11666.5,"sma_60":12193.83,"sma_120":12208.92},{"date":"2025-05-19","open":10943,"high":11051,"low":10865,"close":10963,"volume":70618,"rsi_14":36.49,"sma_20":11672.5,"sma_60":12176.0,"sma_120":12203.25},{"date":"2025-05-20","open":11032,"high":11169,"low":11032,"close":11100,"volume":44622,"rsi_14":35.32,"sma_20":11676.5,"sma_60":12157.5,"sma_120":12194.5},{"date":"2025-05-21","open":11120,"high":11238,"low":11012,"close":11159,"volume":62545,"rsi_14":41.09,"sma_20":11673.0,"sma_60":12143.17,"sma_120":12187.17},{"date":"2025-05-22","open":11100,"high":11100,"low":10836,"close":10885,"volume":86280,"rsi_14":27.94,"sma_20":11663.5,"sma_60":12116.17,"sma_120":12176.25},{"date":"2025-05-23","open":10934,"high":10934,"low":10610,"close":10610,"volume":90959,"rsi_14":26.89,"sma_20":11641.5,"sma_60":12082.17,"sma_120":12164.17},{"date":"2025-05-26","open":10639,"high":10845,"low":10610,"close":10728,"volume":68508,"rsi_14":30.94,"sma_20":11604.0,"sma_60":12044.17,"sma_120":12153.0},{"date":"2025-05-27","open":10698,"high":10786,"low":10492,"close":10581,"volume":98849,"rsi_14":29.87,"sma_20":11554.5,"sma_60":12002.33,"sma_120":12138.5},{"date":"2025-05-28","open":10659,"high":10914,"low":10659,"close":10875,"volume":59683,"rsi_14":36.96,"sma_20":11511.0,"sma_60":11970.5,"sma_120":12127.0},{"date":"2025-05-29","open":11071,"high":11836,"low":11032,"close":11630,"volume":280848,"rsi_14":51.5,"sma_20":11517.0,"sma_60":11958.0,"sma_120":12124.67},{"date":"2025-05-30","open":11394,"high":11453,"low":11179,"close":11247,"volume":59766,"rsi_14":40.88,"sma_20":11490.5,"sma_60":11940.83,"sma_120":12117.42},{"date":"2025-06-02","open":11169,"high":11198,"low":10953,"close":10992,"volume":73528,"rsi_14":39.15,"sma_20":11461.0,"sma_60":11914.5,"sma_120":12110.92},{"date":"2025-06-04","open":11169,"high":11453,"low":11081,"close":11443,"volume":105533,"rsi_14":46.48,"sma_20":11455.0,"sma_60":11894.33,"sma_120":12111.58},{"date":"2025-06-05","open":11561,"high":12091,"low":11443,"close":11747,"volume":146821,"rsi_14":52.81,"sma_20":11468.0,"sma_60":11879.67,"sma_120":12113.33},{"date":"2025-06-09","open":11953,"high":12395,"low":11934,"close":12169,"volume":123027,"rsi_14":64.27,"sma_20":11500.5,"sma_60":11871.33,"sma_120":12120.75},{"date":"2025-06-10","open":12424,"high":12424,"low":11963,"close":12042,"volume":79585,"rsi_14":63.48,"sma_20":11526.5,"sma_60":11865.5,"sma_120":12128.83},{"date":"2025-06-11","open":12071,"high":12267,"low":12032,"close":12228,"volume":81156,"rsi_14":63.92,"sma_20":11545.5,"sma_60":11864.33,"sma_120":12140.67},{"date":"2025-06-12","open":12218,"high":12365,"low":12120,"close":12257,"volume":63368,"rsi_14":63.66,"sma_20":11571.5,"sma_60":11863.67,"sma_120":12159.08},{"date":"2025-06-13","open":12140,"high":12169,"low":11659,"close":11767,"volume":150312,"rsi_14":60.42,"sma_20":11574.0,"sma_60":11851.33,"sma_120":12165.42},{"date":"2025-06-16","open":11630,"high":12238,"low":11522,"close":12150,"volume":99514,"rsi_14":67.72,"sma_20":11606.0,"sma_60":11845.83,"sma_120":12171.33},{"date":"2025-06-17","open":12257,"high":12601,"low":12110,"close":12248,"volume":108568,"rsi_14":67.57,"sma_20":11667.5,"sma_60":11842.0,"sma_120":12177.0},{"date":"2025-06-18","open":12169,"high":12238,"low":11973,"close":12120,"volume":73409,"rsi_14":67.88,"sma_20":11726.5,"sma_60":11828.33,"sma_120":12181.17},{"date":"2025-06-19","open":12189,"high":12336,"low":12012,"close":12189,"volume":51392,"rsi_14":66.11,"sma_20":11782.0,"sma_60":11819.33,"sma_120":12185.83},{"date":"2025-06-20","open":12169,"high":12257,"low":12051,"close":12130,"volume":78418,"rsi_14":57.39,"sma_20":11831.5,"sma_60":11812.5,"sma_120":12189.83},{"date":"2025-06-23","open":11895,"high":11953,"low":11640,"close":11767,"volume":82074,"rsi_14":57.73,"sma_20":11876.5,"sma_60":11787.17,"sma_120":12187.25},{"date":"2025-06-24","open":12012,"high":12385,"low":11983,"close":12257,"volume":117503,"rsi_14":67.57,"sma_20":11960.5,"sma_60":11765.5,"sma_120":12190.5},{"date":"2025-06-25","open":12365,"high":12865,"low":12306,"close":12483,"volume":195995,"rsi_14":65.41,"sma_20":12050.0,"sma_60":11748.67,"sma_120":12197.83},{"date":"2025-06-26","open":12630,"high":12630,"low":12081,"close":12120,"volume":83095,"rsi_14":55.43,"sma_20":12128.5,"sma_60":11733.0,"sma_120":12200.83},{"date":"2025-06-27","open":12140,"high":12189,"low":11865,"close":11904,"volume":79692,"rsi_14":45.9,"sma_20":12181.0,"sma_60":11720.33,"sma_120":12202.75},{"date":"2025-06-30","open":11885,"high":11944,"low":11669,"close":11708,"volume":81930,"rsi_14":44.94,"sma_20":12185.0,"sma_60":11714.0,"sma_120":12201.42},{"date":"2025-07-01","open":11669,"high":12385,"low":11669,"close":12208,"volume":147442,"rsi_14":49.73,"sma_20":12234.0,"sma_60":11711.83,"sma_120":12208.08},{"date":"2025-07-02","open":12453,"high":12453,"low":11924,"close":12159,"volume":74282,"rsi_14":48.65,"sma_20":12293.5,"sma_60":11711.17,"sma_120":12213.33},{"date":"2025-07-03","open":12257,"high":12404,"low":12130,"close":12346,"volume":66655,"rsi_14":58.7,"sma_20":12339.5,"sma_60":11720.0,"sma_120":12217.83},{"date":"2025-07-04","open":12404,"high":12561,"low":12110,"close":12120,"volume":73852,"rsi_14":49.54,"sma_20":12358.5,"sma_60":11727.5,"sma_120":12219.17},{"date":"2025-07-07","open":12110,"high":12120,"low":11836,"close":11875,"volume":45016,"rsi_14":44.38,"sma_20":12343.5,"sma_60":11750.33,"sma_120":12218.0},{"date":"2025-07-08","open":11767,"high":12071,"low":11767,"close":11993,"volume":56257,"rsi_14":48.07,"sma_20":12341.0,"sma_60":11775.0,"sma_120":12219.0},{"date":"2025-07-09","open":12032,"high":12150,"low":11885,"close":12081,"volume":84501,"rsi_14":48.38,"sma_20":12333.5,"sma_60":11806.5,"sma_120":12218.25},{"date":"2025-07-10","open":12130,"high":12316,"low":12100,"close":12257,"volume":54788,"rsi_14":51.85,"sma_20":12333.5,"sma_60":11829.83,"sma_120":12212.33},{"date":"2025-07-11","open":12306,"high":12463,"low":12248,"close":12287,"volume":53567,"rsi_14":58.36,"sma_20":12360.0,"sma_60":11857.0,"sma_120":12206.83},{"date":"2025-07-14","open":12297,"high":13022,"low":12189,"close":12865,"volume":182516,"rsi_14":59.51,"sma_20":12396.5,"sma_60":11893.0,"sma_120":12209.92},{"date":"2025-07-15","open":12807,"high":12865,"low":12630,"close":12718,"volume":137970,"rsi_14":53.77,"sma_20":12420.5,"sma_60":11918.17,"sma_120":12202.58},{"date":"2025-07-16","open":12718,"high":12728,"low":12365,"close":12453,"volume":88944,"rsi_14":55.52,"sma_20":12437.5,"sma_60":11945.5,"sma_120":12196.75},{"date":"2025-07-17","open":12463,"high":12581,"low":12257,"close":12532,"volume":59967,"rsi_14":60.88,"sma_20":12455.0,"sma_60":11971.17,"sma_120":12192.33},{"date":"2025-07-18","open":12503,"high":12650,"low":12336,"close":12542,"volume":58688,"rsi_14":65.45,"sma_20":12476.0,"sma_60":11993.5,"sma_120":12189.08},{"date":"2025-07-21","open":12542,"high":12591,"low":12257,"close":12346,"volume":45341,"rsi_14":52.87,"sma_20":12505.5,"sma_60":12015.17,"sma_120":12185.5},{"date":"2025-07-22","open":12385,"high":12444,"low":11953,"close":12012,"volume":92644,"rsi_14":47.25,"sma_20":12493.0,"sma_60":12031.67,"sma_120":12179.33},{"date":"2025-07-23","open":12287,"high":13091,"low":12257,"close":12846,"volume":436589,"rsi_14":57.52,"sma_20":12511.5,"sma_60":12055.17,"sma_120":12179.75},{"date":"2025-07-24","open":12601,"high":12865,"low":12395,"close":12424,"volume":141596,"rsi_14":54.32,"sma_20":12527.0,"sma_60":12070.0,"sma_120":12179.42},{"date":"2025-07-25","open":12355,"high":12503,"low":12189,"close":12248,"volume":99722,"rsi_14":55.4,"sma_20":12544.5,"sma_60":12078.83,"sma_120":12177.58},{"date":"2025-07-28","open":12493,"high":12571,"low":12179,"close":12306,"volume":71182,"rsi_14":54.62,"sma_20":12575.0,"sma_60":12092.33,"sma_120":12177.08},{"date":"2025-07-29","open":12306,"high":12395,"low":12022,"close":12257,"volume":54406,"rsi_14":52.63,"sma_20":12577.5,"sma_60":12100.67,"sma_120":12183.17},{"date":"2025-07-30","open":12248,"high":13091,"low":12248,"close":12895,"volume":294348,"rsi_14":58.35,"sma_20":12615.0,"sma_60":12123.17,"sma_120":12193.67},{"date":"2025-07-31","open":13326,"high":13365,"low":12042,"close":12169,"volume":418892,"rsi_14":48.7,"sma_20":12606.0,"sma_60":12133.5,"sma_120":12194.42},{"date":"2025-08-01","open":12012,"high":12110,"low":11689,"close":11747,"volume":184960,"rsi_14":37.16,"sma_20":12587.0,"sma_60":12137.83,"sma_120":12192.42},{"date":"2025-08-04","open":11581,"high":11728,"low":11542,"close":11640,"volume":100901,"rsi_14":37.5,"sma_20":12575.0,"sma_60":12139.67,"sma_120":12188.17},{"date":"2025-08-05","open":11826,"high":11963,"low":11640,"close":11777,"volume":56169,"rsi_14":41.92,"sma_20":12564.0,"sma_60":12143.83,"sma_120":12186.67},{"date":"2025-08-06","open":11796,"high":11875,"low":11708,"close":11836,"volume":55002,"rsi_14":41.65,"sma_20":12551.5,"sma_60":12143.5,"sma_120":12186.67},{"date":"2025-08-07","open":11993,"high":12032,"low":11885,"close":12002,"volume":37326,"rsi_14":43.76,"sma_20":12538.5,"sma_60":12147.83,"sma_120":12189.67},{"date":"2025-08-08","open":11963,"high":12120,"low":11826,"close":11944,"volume":69684,"rsi_14":45.2,"sma_20":12521.0,"sma_60":12151.67,"sma_120":12186.0},{"date":"2025-08-11","open":11983,"high":12042,"low":11865,"close":11934,"volume":70789,"rsi_14":48.98,"sma_20":12473.5,"sma_60":12158.67,"sma_120":12184.08},{"date":"2025-08-12","open":11953,"high":12091,"low":11855,"close":11855,"volume":78233,"rsi_14":34.07,"sma_20":12429.5,"sma_60":12172.5,"sma_120":12183.17},{"date":"2025-08-13","open":11914,"high":12022,"low":11865,"close":11924,"volume":64425,"rsi_14":40.93,"sma_20":12402.5,"sma_60":12188.83,"sma_120":12182.42},{"date":"2025-08-14","open":11934,"high":12110,"low":11865,"close":11904,"volume":51848,"rsi_14":43.4,"sma_20":12370.5,"sma_60":12202.5,"sma_120":12180.0},{"date":"2025-08-18","open":11865,"high":11904,"low":11591,"close":11669,"volume":47766,"rsi_14":38.52,"sma_20":12326.0,"sma_60":12211.17,"sma_120":12177.17},{"date":"2025-08-19","open":11738,"high":11816,"low":11591,"close":11738,"volume":32544,"rsi_14":40.7,"sma_20":12295.0,"sma_60":12225.67,"sma_120":12170.92},{"date":"2025-08-20","open":11561,"high":11747,"low":11385,"close":11728,"volume":59209,"rsi_14":23.08,"sma_20":12280.5,"sma_60":12244.67,"sma_120":12163.42},{"date":"2025-08-21","open":11669,"high":12002,"low":11669,"close":11865,"volume":76928,"rsi_14":40.37,"sma_20":12230.5,"sma_60":12264.0,"sma_120":12154.08},{"date":"2025-08-22","open":11924,"high":12051,"low":11698,"close":11757,"volume":70348,"rsi_14":50.39,"sma_20":12196.5,"sma_60":12284.0,"sma_120":12143.17},{"date":"2025-08-25","open":11796,"high":11895,"low":11532,"close":11679,"volume":85665,"rsi_14":51.59,"sma_20":12167.5,"sma_60":12297.67,"sma_120":12134.08},{"date":"2025-08-26","open":11669,"high":11728,"low":11571,"close":11610,"volume":40455,"rsi_14":42.86,"sma_20":12132.0,"sma_60":12297.33,"sma_120":12127.67},{"date":"2025-08-27","open":11620,"high":11689,"low":11522,"close":11551,"volume":36318,"rsi_14":37.82,"sma_20":12096.0,"sma_60":12302.5,"sma_120":12121.67},{"date":"2025-08-28","open":11610,"high":11767,"low":11532,"close":11620,"volume":40735,"rsi_14":32.11,"sma_20":12031.0,"sma_60":12313.17,"sma_120":12113.83},{"date":"2025-08-29","open":11571,"high":11747,"low":11493,"close":11502,"volume":57106,"rsi_14":30.43,"sma_20":11997.0,"sma_60":12314.17,"sma_120":12104.25},{"date":"2025-09-01","open":11512,"high":11669,"low":11434,"close":11502,"volume":36976,"rsi_14":30.7,"sma_20":11984.5,"sma_60":12310.0,"sma_120":12094.83},{"date":"2025-09-02","open":11502,"high":11542,"low":11414,"close":11463,"volume":35665,"rsi_14":31.82,"sma_20":11975.5,"sma_60":12298.0,"sma_120":12084.67},{"date":"2025-09-03","open":11424,"high":11747,"low":11355,"close":11591,"volume":51559,"rsi_14":35.34,"sma_20":11966.0,"sma_60":12290.33,"sma_120":12077.92},{"date":"2025-09-04","open":11620,"high":11620,"low":11473,"close":11591,"volume":18337,"rsi_14":35.96,"sma_20":11953.5,"sma_60":12279.5,"sma_120":12071.92},{"date":"2025-09-05","open":11591,"high":11630,"low":11385,"close":11522,"volume":37365,"rsi_14":42.27,"sma_20":11929.0,"sma_60":12267.0,"sma_120":12065.33},{"date":"2025-09-08","open":11493,"high":11493,"low":11238,"close":11404,"volume":57796,"rsi_14":33.33,"sma_20":11901.5,"sma_60":12260.83,"sma_120":12056.08},{"date":"2025-09-09","open":11375,"high":11571,"low":11336,"close":11424,"volume":50006,"rsi_14":34.95,"sma_20":11875.5,"sma_60":12248.5,"sma_120":12047.17},{"date":"2025-09-10","open":11463,"high":11551,"low":11434,"close":11522,"volume":61004,"rsi_14":32.32,"sma_20":11858.5,"sma_60":12236.17,"sma_120":12039.08},{"date":"2025-09-11","open":11542,"high":11738,"low":11424,"close":11551,"volume":285361,"rsi_14":38.46,"sma_20":11839.5,"sma_60":12226.5,"sma_120":12027.42},{"date":"2025-09-12","open":11561,"high":11620,"low":11463,"close":11512,"volume":59736,"rsi_14":40.23,"sma_20":11819.5,"sma_60":12215.0,"sma_120":12017.17},{"date":"2025-09-15","open":11551,"high":11551,"low":11208,"close":11228,"volume":168117,"rsi_14":32.11,"sma_20":11797.0,"sma_60":12199.67,"sma_120":12006.08},{"date":"2025-09-16","open":11277,"high":11287,"low":11140,"close":11149,"volume":74306,"rsi_14":31.53,"sma_20":11767.0,"sma_60":12189.17,"sma_120":11988.17},{"date":"2025-09-17","open":11159,"high":11238,"low":11100,"close":11130,"volume":43126,"rsi_14":26.42,"sma_20":11736.5,"sma_60":12170.0,"sma_120":11967.75},{"date":"2025-09-18","open":11149,"high":11208,"low":11003,"close":11179,"volume":43323,"rsi_14":37.14,"sma_20":11704.5,"sma_60":12148.83,"sma_120":11948.75},{"date":"2025-09-19","open":11460,"high":11480,"low":11110,"close":11200,"volume":116045,"rsi_14":29.77,"sma_20":11665.0,"sma_60":12129.5,"sma_120":11931.25},{"date":"2025-09-22","open":10992,"high":11179,"low":10953,"close":11051,"volume":48755,"rsi_14":34.33,"sma_20":11633.0,"sma_60":12115.0,"sma_120":11917.67},{"date":"2025-09-23","open":11041,"high":11169,"low":10983,"close":11110,"volume":74663,"rsi_14":30.71,"sma_20":11607.5,"sma_60":12104.83,"sma_120":11909.42},{"date":"2025-09-24","open":11041,"high":11120,"low":10904,"close":10963,"volume":46425,"rsi_14":27.46,"sma_20":11577.5,"sma_60":12083.67,"sma_120":11897.75},{"date":"2025-09-25","open":10983,"high":11002,"low":10816,"close":10924,"volume":58521,"rsi_14":28.06,"sma_20":11542.0,"sma_60":12062.67,"sma_120":11886.92},{"date":"2025-09-26","open":10914,"high":10914,"low":10600,"close":10649,"volume":83105,"rsi_14":25.16,"sma_20":11498.5,"sma_60":12033.83,"sma_120":11876.92},{"date":"2025-09-29","open":10639,"high":10688,"low":10600,"close":10630,"volume":32986,"rsi_14":23.87,"sma_20":11454.0,"sma_60":12008.5,"sma_120":11868.0},{"date":"2025-09-30","open":10600,"high":10659,"low":10522,"close":10541,"volume":86930,"rsi_14":17.53,"sma_20":11407.0,"sma_60":11985.83,"sma_120":11868.08},{"date":"2025-10-01","open":10541,"high":10600,"low":10453,"close":10502,"volume":50339,"rsi_14":15.48,"sma_20":11351.5,"sma_60":11960.5,"sma_120":11867.75},{"date":"2025-10-02","open":10570,"high":11042,"low":10570,"close":10786,"volume":75784,"rsi_14":27.84,"sma_20":11308.5,"sma_60":11937.83,"sma_120":11872.17},{"date":"2025-10-10","open":10698,"high":10786,"low":10590,"close":10718,"volume":49877,"rsi_14":32.67,"sma_20":11267.5,"sma_60":11911.67,"sma_120":11870.75},{"date":"2025-10-13","open":10590,"high":10757,"low":10463,"close":10679,"volume":56137,"rsi_14":33.56,"sma_20":11230.5,"sma_60":11884.33,"sma_120":11870.67},{"date":"2025-10-14","open":10698,"high":10992,"low":10698,"close":10894,"volume":60287,"rsi_14":42.77,"sma_20":11203.5,"sma_60":11850.83,"sma_120":11871.92},{"date":"2025-10-15","open":10845,"high":11061,"low":10826,"close":11032,"volume":35890,"rsi_14":43.79,"sma_20":11178.5,"sma_60":11822.17,"sma_120":11870.17},{"date":"2025-10-16","open":11767,"high":12404,"low":11600,"close":11718,"volume":774513,"rsi_14":67.61,"sma_20":11187.0,"sma_60":11809.67,"sma_120":11877.58},{"date":"2025-10-17","open":11630,"high":12091,"low":11600,"close":11875,"volume":301867,"rsi_14":68.92,"sma_20":11205.5,"sma_60":11798.5,"sma_120":11884.83},{"date":"2025-10-20","open":12189,"high":12189,"low":11767,"close":12051,"volume":218567,"rsi_14":70.51,"sma_20":11247.5,"sma_60":11790.17,"sma_120":11891.83},{"date":"2025-10-21","open":12159,"high":12787,"low":12159,"close":12404,"volume":421578,"rsi_14":78.82,"sma_20":11311.5,"sma_60":11791.17,"sma_120":11903.17},{"date":"2025-10-22","open":13012,"high":13189,"low":12493,"close":13179,"volume":389770,"rsi_14":84.85,"sma_20":11416.0,"sma_60":11811.0,"sma_120":11921.33},{"date":"2025-10-23","open":12914,"high":13052,"low":12601,"close":12689,"volume":190347,"rsi_14":79.55,"sma_20":11490.0,"sma_60":11808.33,"sma_120":11931.75},{"date":"2025-10-24","open":12748,"high":12797,"low":12277,"close":12601,"volume":155140,"rsi_14":77.99,"sma_20":11572.5,"sma_60":11811.33,"sma_120":11940.67},{"date":"2025-10-27","open":12610,"high":12728,"low":12395,"close":12483,"volume":127692,"rsi_14":77.35,"sma_20":11645.5,"sma_60":11815.33,"sma_120":11947.08},{"date":"2025-10-28","open":12581,"high":12601,"low":12306,"close":12561,"volume":116043,"rsi_14":78.69,"sma_20":11719.5,"sma_60":11819.67,"sma_120":11956.0},{"date":"2025-10-29","open":12669,"high":12748,"low":12493,"close":12581,"volume":109000,"rsi_14":77.26,"sma_20":11802.0,"sma_60":11825.17,"sma_120":11962.92},{"date":"2025-10-30","open":13650,"high":13699,"low":12473,"close":12552,"volume":444694,"rsi_14":77.26,"sma_20":11885.0,"sma_60":11819.33,"sma_120":11971.25},{"date":"2025-10-31","open":12718,"high":13110,"low":12679,"close":12777,"volume":213982,"rsi_14":79.56,"sma_20":11993.5,"sma_60":11829.67,"sma_120":11981.58},{"date":"2025-11-03","open":12816,"high":12826,"low":12355,"close":12571,"volume":146924,"rsi_14":73.68,"sma_20":12092.5,"sma_60":11843.67,"sma_120":11990.75},{"date":"2025-11-04","open":12424,"high":12493,"low":12081,"close":12091,"volume":131642,"rsi_14":63.64,"sma_20":12171.5,"sma_60":11851.33,"sma_120":11995.5},{"date":"2025-11-05","open":11914,"high":12012,"low":11404,"close":11728,"volume":179289,"rsi_14":50.14,"sma_20":12234.0,"sma_60":11850.5,"sma_120":11997.17},{"date":"2025-11-06","open":11983,"high":11983,"low":11640,"close":11875,"volume":54881,"rsi_14":50.0,"sma_20":12291.5,"sma_60":11851.17,"sma_120":11997.33},{"date":"2025-11-07","open":11551,"high":11747,"low":11316,"close":11463,"volume":102961,"rsi_14":42.23,"sma_20":12329.5,"sma_60":11842.0,"sma_120":11994.92},{"date":"2025-11-10","open":11522,"high":11934,"low":11463,"close":11836,"volume":75884,"rsi_14":42.53,"sma_20":12388.5,"sma_60":11840.17,"sma_120":11995.92},{"date":"2025-11-11","open":11875,"high":11934,"low":11659,"close":11796,"volume":66648,"rsi_14":27.48,"sma_20":12434.5,"sma_60":11837.83,"sma_120":11998.25},{"date":"2025-11-12","open":11806,"high":12051,"low":11718,"close":11944,"volume":80124,"rsi_14":36.33,"sma_20":12481.0,"sma_60":11839.33,"sma_120":12005.92},{"date":"2025-11-13","open":11953,"high":12032,"low":11806,"close":11953,"volume":57086,"rsi_14":37.78,"sma_20":12493.0,"sma_60":11839.83,"sma_120":12014.33},{"date":"2025-11-14","open":11718,"high":11904,"low":11463,"close":11669,"volume":69944,"rsi_14":35.54,"sma_20":12482.5,"sma_60":11835.83,"sma_120":12019.17},{"date":"2025-11-17","open":12150,"high":12199,"low":11826,"close":12120,"volume":92467,"rsi_14":43.08,"sma_20":12486.0,"sma_60":11843.5,"sma_120":12027.33},{"date":"2025-11-18","open":12051,"high":12051,"low":11610,"close":11620,"volume":85858,"rsi_14":36.9,"sma_20":12446.0,"sma_60":11841.5,"sma_120":12033.58},{"date":"2025-11-19","open":11953,"high":11953,"low":11600,"close":11620,"volume":81407,"rsi_14":37.2,"sma_20":12366.5,"sma_60":11839.67,"sma_120":12042.17},{"date":"2025-11-20","open":11728,"high":11855,"low":11620,"close":11728,"volume":94884,"rsi_14":35.1,"sma_20":12317.5,"sma_60":11837.33,"sma_120":12050.67},{"date":"2025-11-21","open":11493,"high":11640,"low":11345,"close":11493,"volume":55137,"rsi_14":34.81,"sma_20":12261.0,"sma_60":11832.83,"sma_120":12058.42},{"date":"2025-11-24","open":11610,"high":11659,"low":11394,"close":11414,"volume":53909,"rsi_14":39.25,"sma_20":12206.5,"sma_60":11828.33,"sma_120":12063.0},{"date":"2025-11-25","open":11522,"high":11640,"low":11385,"close":11394,"volume":58787,"rsi_14":44.06,"sma_20":12147.0,"sma_60":11824.67,"sma_120":12061.0},{"date":"2025-11-26","open":11483,"high":11806,"low":11453,"close":11787,"volume":38010,"rsi_14":48.55,"sma_20":12106.5,"sma_60":11828.67,"sma_120":12065.58},{"date":"2025-11-27","open":11836,"high":12061,"low":11787,"close":11963,"volume":57765,"rsi_14":58.89,"sma_20":12076.5,"sma_60":11834.5,"sma_120":12073.83},{"date":"2025-11-28","open":12130,"high":12434,"low":11973,"close":12248,"volume":136158,"rsi_14":57.55,"sma_20":12049.5,"sma_60":11847.17,"sma_120":12080.67},{"date":"2025-12-01","open":12297,"high":12522,"low":12248,"close":12336,"volume":79208,"rsi_14":59.72,"sma_20":12037.5,"sma_60":11861.33,"sma_120":12085.67},{"date":"2025-12-02","open":12414,"high":12826,"low":12365,"close":12738,"volume":138659,"rsi_14":63.11,"sma_20":12070.5,"sma_60":11883.0,"sma_120":12090.5},{"date":"2025-12-03","open":12738,"high":13012,"low":12699,"close":12924,"volume":147006,"rsi_14":65.14,"sma_20":12131.5,"sma_60":11905.67,"sma_120":12098.0},{"date":"2025-12-04","open":13032,"high":13169,"low":12895,"close":13052,"volume":118679,"rsi_14":72.67,"sma_20":12191.5,"sma_60":11930.5,"sma_120":12105.0},{"date":"2025-12-05","open":12895,"high":13189,"low":12816,"close":13169,"volume":140573,"rsi_14":69.31,"sma_20":12278.5,"sma_60":11958.5,"sma_120":12112.75},{"date":"2025-12-08","open":13365,"high":13365,"low":12905,"close":13042,"volume":111274,"rsi_14":80.33,"sma_20":12340.0,"sma_60":11986.33,"sma_120":12123.58},{"date":"2025-12-09","open":12905,"high":12963,"low":12610,"close":12924,"volume":89584,"rsi_14":76.49,"sma_20":12397.5,"sma_60":12011.83,"sma_120":12130.17},{"date":"2025-12-10","open":13003,"high":13003,"low":12630,"close":12699,"volume":66687,"rsi_14":68.82,"sma_20":12436.0,"sma_60":12031.83,"sma_120":12134.0},{"date":"2025-12-11","open":12757,"high":12787,"low":12522,"close":12620,"volume":57193,"rsi_14":73.28,"sma_20":12470.0,"sma_60":12050.0,"sma_120":12138.25},{"date":"2025-12-12","open":12650,"high":12826,"low":12620,"close":12718,"volume":45848,"rsi_14":76.71,"sma_20":12523.5,"sma_60":12070.5,"sma_120":12142.75},{"date":"2025-12-15","open":12571,"high":12738,"low":12483,"close":12689,"volume":35480,"rsi_14":76.4,"sma_20":12552.5,"sma_60":12095.33,"sma_120":12147.5},{"date":"2025-12-16","open":12689,"high":12738,"low":12336,"close":12346,"volume":80969,"rsi_14":61.63,"sma_20":12589.5,"sma_60":12115.67,"sma_120":12152.42},{"date":"2025-12-17","open":12375,"high":12807,"low":12375,"close":12591,"volume":60041,"rsi_14":62.7,"sma_20":12639.0,"sma_60":12140.5,"sma_120":12155.25},{"date":"2025-12-18","open":12650,"high":12767,"low":12453,"close":12669,"volume":102521,"rsi_14":59.31,"sma_20":12687.0,"sma_60":12164.83,"sma_120":12156.83},{"date":"2025-12-19","open":12738,"high":12885,"low":12561,"close":12669,"volume":97166,"rsi_14":57.66,"sma_20":12747.0,"sma_60":12193.5,"sma_120":12161.5},{"date":"2025-12-22","open":12797,"high":13022,"low":12728,"close":12875,"volume":163153,"rsi_14":53.47,"sma_20":12821.5,"sma_60":12224.5,"sma_120":12169.75},{"date":"2025-12-23","open":12875,"high":12885,"low":12552,"close":12571,"volume":83180,"rsi_14":41.59,"sma_20":12881.5,"sma_60":12249.33,"sma_120":12177.08},{"date":"2025-12-24","open":12669,"high":12797,"low":12552,"close":12767,"volume":85519,"rsi_14":43.44,"sma_20":12931.5,"sma_60":12280.0,"sma_120":12181.83},{"date":"2025-12-26","open":12826,"high":12914,"low":12601,"close":12630,"volume":117338,"rsi_14":37.67,"sma_20":12965.5,"sma_60":12309.0,"sma_120":12185.83},{"date":"2025-12-29","open":12750,"high":12910,"low":12570,"close":12850,"volume":58444,"rsi_14":39.44,"sma_20":12983.5,"sma_60":12342.17,"sma_120":12188.0},{"date":"2025-12-30","open":12900,"high":13180,"low":12880,"close":13000,"volume":77674,"rsi_14":45.83,"sma_20":13004.5,"sma_60":12378.17,"sma_120":12193.33},{"date":"2026-01-02","open":13050,"high":13160,"low":12810,"close":13000,"volume":101498,"rsi_14":51.3,"sma_20":13005.0,"sma_60":12415.67,"sma_120":12200.75},{"date":"2026-01-05","open":12990,"high":13050,"low":12790,"close":12950,"volume":94970,"rsi_14":52.11,"sma_20":12993.5,"sma_60":12453.0,"sma_120":12206.75},{"date":"2026-01-06","open":13050,"high":13280,"low":12810,"close":12870,"volume":158505,"rsi_14":47.34,"sma_20":12971.5,"sma_60":12484.83,"sma_120":12211.33},{"date":"2026-01-07","open":12930,"high":13210,"low":12830,"close":12960,"volume":159961,"rsi_14":50.52,"sma_20":12948.0,"sma_60":12518.67,"sma_120":12215.17},{"date":"2026-01-08","open":13170,"high":13190,"low":12520,"close":12520,"volume":167685,"rsi_14":48.28,"sma_20":12909.0,"sma_60":12545.83,"sma_120":12215.08},{"date":"2026-01-09","open":12700,"high":13600,"low":12600,"close":13570,"volume":308508,"rsi_14":62.9,"sma_20":12928.5,"sma_60":12586.83,"sma_120":12218.83},{"date":"2026-01-12","open":13750,"high":13760,"low":13180,"close":13360,"volume":234754,"rsi_14":57.43,"sma_20":12949.0,"sma_60":12622.0,"sma_120":12222.08},{"date":"2026-01-13","open":13300,"high":13700,"low":13000,"close":13440,"volume":292435,"rsi_14":58.55,"sma_20":12977.5,"sma_60":12646.83,"sma_120":12228.25},{"date":"2026-01-14","open":13660,"high":13860,"low":13400,"close":13540,"volume":208560,"rsi_14":57.0,"sma_20":13006.0,"sma_60":12670.67,"sma_120":12234.58},{"date":"2026-01-15","open":13510,"high":14190,"low":13280,"close":14090,"volume":455616,"rsi_14":70.03,"sma_20":13063.5,"sma_60":12700.67,"sma_120":12245.42},{"date":"2026-01-16","open":15850,"high":18310,"low":15400,"close":16210,"volume":6910487,"rsi_14":83.64,"sma_20":13413.0,"sma_60":12806.17,"sma_120":12275.58},{"date":"2026-01-19","open":17160,"high":17360,"low":16120,"close":16700,"volume":2467490,"rsi_14":85.58,"sma_20":13602.0,"sma_60":12868.83,"sma_120":12312.67},{"date":"2026-01-20","open":16650,"high":16650,"low":15510,"close":15590,"volume":939529,"rsi_14":70.33,"sma_20":13735.5,"sma_60":12914.5,"sma_120":12333.42},{"date":"2026-01-21","open":14890,"high":16450,"low":14830,"close":16210,"volume":1585097,"rsi_14":72.96,"sma_20":13889.5,"sma_60":12972.5,"sma_120":12362.92},{"date":"2026-01-22","open":16500,"high":16680,"low":15450,"close":15570,"volume":736288,"rsi_14":67.28,"sma_20":14027.0,"sma_60":13018.5,"sma_120":12388.58},{"date":"2026-01-23","open":15410,"high":15450,"low":14980,"close":15110,"volume":374638,"rsi_14":64.07,"sma_20":14131.5,"sma_60":13056.5,"sma_120":12409.92},{"date":"2026-01-26","open":14950,"high":15110,"low":14880,"close":15000,"volume":332443,"rsi_14":62.78,"sma_20":14237.5,"sma_60":13093.17,"sma_120":12430.75},{"date":"2026-01-27","open":14450,"high":14880,"low":14410,"close":14830,"volume":213988,"rsi_14":64.98,"sma_20":14336.5,"sma_60":13123.17,"sma_120":12444.75},{"date":"2026-01-28","open":15140,"high":15190,"low":14860,"close":14950,"volume":216176,"rsi_14":60.18,"sma_20":14434.0,"sma_60":13158.67,"sma_120":12465.92},{"date":"2026-01-29","open":15180,"high":15430,"low":14750,"close":15200,"volume":342385,"rsi_14":63.49,"sma_20":14544.0,"sma_60":13206.5,"sma_120":12492.75},{"date":"2026-01-30","open":15490,"high":15490,"low":15070,"close":15070,"volume":289366,"rsi_14":61.86,"sma_20":14650.0,"sma_60":13258.33,"sma_120":12519.42},{"date":"2026-02-02","open":14940,"high":15510,"low":14750,"close":14920,"volume":310156,"rsi_14":59.97,"sma_20":14752.5,"sma_60":13305.17,"sma_120":12543.67},{"date":"2026-02-03","open":15220,"high":15320,"low":14930,"close":15320,"volume":216075,"rsi_14":59.08,"sma_20":14870.5,"sma_60":13365.67,"sma_120":12570.75},{"date":"2026-02-04","open":16040,"high":16250,"low":15680,"close":15850,"volume":525799,"rsi_14":46.53,"sma_20":15037.0,"sma_60":13359.67,"sma_120":12600.83},{"date":"2026-02-05","open":15850,"high":15950,"low":15230,"close":15430,"volume":347304,"rsi_14":43.04,"sma_20":15130.0,"sma_60":13415.67,"sma_120":12627.92},{"date":"2026-02-06","open":14910,"high":15050,"low":14520,"close":14870,"volume":224623,"rsi_14":33.86,"sma_20":15205.5,"sma_60":13463.0,"sma_120":12650.42},{"date":"2026-02-09","open":15140,"high":15530,"low":14950,"close":15140,"volume":274053,"rsi_14":45.34,"sma_20":15290.5,"sma_60":13512.33,"sma_120":12675.83},{"date":"2026-02-10","open":15500,"high":15700,"low":15210,"close":15300,"volume":194572,"rsi_14":39.59,"sma_20":15378.5,"sma_60":13564.17,"sma_120":12702.0},{"date":"2026-02-11","open":15250,"high":15600,"low":15020,"close":15530,"volume":214543,"rsi_14":49.49,"sma_20":15450.5,"sma_60":13624.67,"sma_120":12730.25},{"date":"2026-02-12","open":15840,"high":16040,"low":15500,"close":15800,"volume":392511,"rsi_14":59.15,"sma_20":15430.0,"sma_60":13682.0,"sma_120":12762.75},{"date":"2026-02-13","open":15520,"high":15560,"low":15340,"close":15400,"volume":155611,"rsi_14":54.93,"sma_20":15389.5,"sma_60":13741.17,"sma_120":12791.33},{"date":"2026-02-19","open":15670,"high":16360,"low":15630,"close":16250,"volume":442641,"rsi_14":64.98,"sma_20":15367.0,"sma_60":13814.5,"sma_120":12827.08},{"date":"2026-02-20","open":16650,"high":16900,"low":16490,"close":16690,"volume":731724,"rsi_14":67.19,"sma_20":15422.0,"sma_60":13893.33,"sma_120":12865.33},{"date":"2026-02-23","open":16920,"high":17090,"low":16070,"close":16410,"volume":409079,"rsi_14":61.89,"sma_20":15432.0,"sma_60":13971.5,"sma_120":12902.17},{"date":"2026-02-24","open":16100,"high":16190,"low":15770,"close":16030,"volume":192478,"rsi_14":58.99,"sma_20":15455.0,"sma_60":14044.67,"sma_120":12936.5},{"date":"2026-02-25","open":16220,"high":17170,"low":16210,"close":16700,"volume":557879,"rsi_14":65.19,"sma_20":15534.5,"sma_60":14129.33,"sma_120":12977.0},{"date":"2026-02-26","open":17150,"high":17150,"low":16460,"close":16600,"volume":359245,"rsi_14":61.51,"sma_20":15620.5,"sma_60":14708.5,"sma_120":13669.33},{"date":"2026-02-27","open":16210,"high":16970,"low":15980,"close":16590,"volume":373216,"rsi_14":57.34,"sma_20":15702.5,"sma_60":14278.83,"sma_120":13056.67},{"date":"2026-03-03","open":15940,"high":16100,"low":15000,"close":15000,"volume":286827,"rsi_14":46.54,"sma_20":15705.0,"sma_60":14320.67,"sma_120":13083.92},{"date":"2026-03-04","open":14110,"high":14430,"low":12530,"close":12600,"volume":380221,"rsi_14":35.9,"sma_20":15575.0,"sma_60":14321.0,"sma_120":13091.17},{"date":"2026-03-05","open":13360,"high":13970,"low":13360,"close":13880,"volume":215598,"rsi_14":43.05,"sma_20":15515.5,"sma_60":14335.83,"sma_120":13109.42},{"date":"2026-03-06","open":13510,"high":14140,"low":13420,"close":14010,"volume":119359,"rsi_14":42.86,"sma_20":15470.0,"sma_60":14349.67,"sma_120":13127.67},{"date":"2026-03-09","open":13150,"high":13200,"low":12510,"close":12940,"volume":180523,"rsi_14":36.88,"sma_20":15351.0,"sma_60":14343.5,"sma_120":13137.0},{"date":"2026-03-10","open":13750,"high":14360,"low":13650,"close":14000,"volume":224725,"rsi_14":41.56,"sma_20":15258.5,"sma_60":14353.0,"sma_120":13155.75},{"date":"2026-03-11","open":14790,"high":15340,"low":14410,"close":14560,"volume":375578,"rsi_14":46.12,"sma_20":15215.0,"sma_60":14374.0,"sma_120":13180.17},{"date":"2026-03-12","open":14960,"high":15300,"low":14580,"close":15100,"volume":190983,"rsi_14":44.53,"sma_20":15226.5,"sma_60":14406.0,"sma_120":13208.92},{"date":"2026-03-13","open":14550,"high":14790,"low":14250,"close":14540,"volume":117600,"rsi_14":39.89,"sma_20":15196.5,"sma_60":14432.5,"sma_120":13232.17},{"date":"2026-03-16","open":14430,"high":14430,"low":13830,"close":13990,"volume":112680,"rsi_14":38.9,"sma_20":15131.0,"sma_60":14955.17,"sma_120":13884.58},{"date":"2026-03-17","open":14330,"high":14410,"low":13940,"close":13980,"volume":82312,"rsi_14":40.27,"sma_20":15053.5,"sma_60":14468.0,"sma_120":13269.25},{"date":"2026-03-18","open":14200,"high":14290,"low":13950,"close":14100,"volume":90637,"rsi_14":36.97,"sma_20":14968.5,"sma_60":14487.33,"sma_120":13291.33},{"date":"2026-03-19","open":13840,"high":13840,"low":13600,"close":13610,"volume":89485,"rsi_14":35.58,"sma_20":14879.0,"sma_60":14504.33,"sma_120":13310.0},{"date":"2026-03-20","open":13690,"high":14320,"low":13600,"close":14270,"volume":110411,"rsi_14":39.47,"sma_20":14780.0,"sma_60":14528.17,"sma_120":13334.33},{"date":"2026-03-23","open":13920,"high":13970,"low":13270,"close":13270,"volume":98232,"rsi_14":41.71,"sma_20":14609.0,"sma_60":14534.0,"sma_120":13349.42},{"date":"2026-03-24","open":13810,"high":14110,"low":13550,"close":13760,"volume":109185,"rsi_14":56.81,"sma_20":14476.5,"sma_60":14548.0,"sma_120":13370.75},{"date":"2026-03-25","open":14000,"high":14240,"low":13950,"close":14050,"volume":60815,"rsi_14":51.13,"sma_20":14377.5,"sma_60":14563.33,"sma_120":13393.92},{"date":"2026-03-26","open":14040,"high":14040,"low":13700,"close":13700,"volume":70214,"rsi_14":48.0,"sma_20":14227.5,"sma_60":14578.0,"sma_120":13413.67},{"date":"2026-03-27","open":13360,"high":13800,"low":13290,"close":13780,"volume":55449,"rsi_14":56.21,"sma_20":14086.5,"sma_60":14590.67,"sma_120":13435.33},{"date":"2026-03-30","open":13220,"high":13370,"low":12900,"close":13200,"volume":62608,"rsi_14":43.63,"sma_20":13917.0,"sma_60":14596.0,"sma_120":13452.5},{"date":"2026-03-31","open":13040,"high":13270,"low":12740,"close":12740,"volume":63609,"rsi_14":35.28,"sma_20":13804.0,"sma_60":14594.17,"sma_120":13468.17},{"date":"2026-04-01","open":13180,"high":13530,"low":13130,"close":13440,"volume":52469,"rsi_14":37.01,"sma_20":13846.5,"sma_60":14601.67,"sma_120":13489.92},{"date":"2026-04-02","open":13590,"high":13650,"low":12750,"close":12860,"volume":112216,"rsi_14":36.83,"sma_20":13795.5,"sma_60":14599.33,"sma_120":13507.5},{"date":"2026-04-03","open":13060,"high":13180,"low":12900,"close":13140,"volume":48619,"rsi_14":43.04,"sma_20":13752.0,"sma_60":14602.5,"sma_120":13527.75},{"date":"2026-04-06","open":13190,"high":13190,"low":12400,"close":12980,"volume":39020,"rsi_14":42.01,"sma_20":13754.0,"sma_60":14604.33,"sma_120":13544.58},{"date":"2026-04-07","open":13070,"high":13140,"low":12610,"close":12780,"volume":59517,"rsi_14":39.59,"sma_20":13693.0,"sma_60":14601.33,"sma_120":13560.0},{"date":"2026-04-08","open":13290,"high":13630,"low":13220,"close":13500,"volume":91163,"rsi_14":49.16,"sma_20":13640.0,"sma_60":14617.67,"sma_120":13581.75},{"date":"2026-04-09","open":13550,"high":13550,"low":13090,"close":13160,"volume":66278,"rsi_14":41.12,"sma_20":13543.0,"sma_60":14610.83,"sma_120":13598.83},{"date":"2026-04-10","open":13400,"high":13440,"low":13190,"close":13320,"volume":52631,"rsi_14":50.46,"sma_20":13482.0,"sma_60":14610.17,"sma_120":13616.08},{"date":"2026-04-13","open":13050,"high":13190,"low":12940,"close":13100,"volume":35016,"rsi_14":43.58,"sma_20":13437.5,"sma_60":14604.5,"sma_120":13625.67},{"date":"2026-04-14","open":13400,"high":14500,"low":13290,"close":13550,"volume":239159,"rsi_14":45.28,"sma_20":13416.0,"sma_60":14604.67,"sma_120":13637.67},{"date":"2026-04-15","open":13970,"high":14090,"low":13640,"close":13680,"volume":115935,"rsi_14":49.8,"sma_20":13395.0,"sma_60":14597.83,"sma_120":13649.25},{"date":"2026-04-16","open":13940,"high":14090,"low":13790,"close":13830,"volume":110438,"rsi_14":50.49,"sma_20":13406.0,"sma_60":14558.17,"sma_120":13659.08},{"date":"2026-04-17","open":14000,"high":14050,"low":13740,"close":14020,"volume":80420,"rsi_14":58.61,"sma_20":13393.5,"sma_60":14513.5,"sma_120":13663.92},{"date":"2026-04-20","open":14000,"high":14030,"low":13860,"close":13930,"volume":56645,"rsi_14":63.55,"sma_20":13426.5,"sma_60":14485.83,"sma_120":13672.17},{"date":"2026-04-21","open":14070,"high":14090,"low":13880,"close":14070,"volume":131077,"rsi_14":58.12,"sma_20":13442.0,"sma_60":14450.17,"sma_120":13682.33},{"date":"2026-04-22","open":14480,"high":14500,"low":14090,"close":14490,"volume":139433,"rsi_14":72.33,"sma_20":13464.0,"sma_60":14432.17,"sma_120":13697.0},{"date":"2026-04-23","open":14830,"high":14840,"low":14050,"close":14300,"volume":123485,"rsi_14":66.29,"sma_20":13494.0,"sma_60":14418.67,"sma_120":13709.42},{"date":"2026-04-24","open":14260,"high":14260,"low":13950,"close":14090,"volume":84971,"rsi_14":65.37,"sma_20":13509.5,"sma_60":14403.5,"sma_120":13719.92},{"date":"2026-04-27","open":14170,"high":14320,"low":14060,"close":14240,"volume":116253,"rsi_14":70.51,"sma_20":13561.5,"sma_60":14393.67,"sma_120":13731.92},{"date":"2026-04-28","open":14350,"high":14780,"low":14210,"close":14610,"volume":186155,"rsi_14":67.29,"sma_20":13655.0,"sma_60":14388.0,"sma_120":13745.08},{"date":"2026-04-29","open":14710,"high":14710,"low":14430,"close":14570,"volume":76854,"rsi_14":74.23,"sma_20":13711.0,"sma_60":14377.5,"sma_120":14141.17},{"date":"2026-04-30","open":14730,"high":14730,"low":14110,"close":14110,"volume":79724,"rsi_14":61.02,"sma_20":13862.5,"sma_60":13483.17,"sma_120":14001.92},{"date":"2026-05-04","open":14330,"high":14500,"low":14190,"close":14310,"volume":84609,"rsi_14":68.97,"sma_20":13832.0,"sma_60":14351.33,"sma_120":13794.08},{"date":"2026-05-06","open":14330,"high":14350,"low":14030,"close":14070,"volume":89808,"rsi_14":58.72,"sma_20":13886.5,"sma_60":14330.5,"sma_120":13810.42},{"date":"2026-05-07","open":14270,"high":14570,"low":14070,"close":14090,"volume":85836,"rsi_14":57.14,"sma_20":13952.0,"sma_60":14301.17,"sma_120":13830.42},{"date":"2026-05-08","open":14200,"high":15060,"low":14060,"close":14700,"volume":355165,"rsi_14":63.06,"sma_20":14012.0,"sma_60":14289.0,"sma_120":13852.33},{"date":"2026-05-11","open":14700,"high":14710,"low":14190,"close":14260,"volume":184264,"rsi_14":53.35,"sma_20":14067.0,"sma_60":14278.83,"sma_120":13870.92},{"date":"2026-05-12","open":14550,"high":14950,"low":13740,"close":14020,"volume":276934,"rsi_14":51.21,"sma_20":14102.0,"sma_60":14260.17,"sma_120":13886.25},{"date":"2026-05-13","open":13910,"high":14360,"low":13850,"close":14010,"volume":84066,"rsi_14":49.17,"sma_20":14147.5,"sma_60":14238.67,"sma_120":13901.42},{"date":"2026-05-14","open":14170,"high":14330,"low":13550,"close":13900,"volume":141565,"rsi_14":41.03,"sma_20":14165.0,"sma_60":14211.5,"sma_120":13918.08},{"date":"2026-05-15","open":14220,"high":14380,"low":13130,"close":13390,"volume":152314,"rsi_14":37.4,"sma_20":14150.5,"sma_60":14171.33,"sma_120":13926.67},{"date":"2026-05-18","open":13880,"high":13890,"low":13060,"close":13790,"volume":91322,"rsi_14":46.05,"sma_20":14148.5,"sma_60":14144.5,"sma_120":13942.83},{"date":"2026-05-19","open":13890,"high":13890,"low":13120,"close":13210,"volume":78978,"rsi_14":37.83,"sma_20":14108.0,"sma_60":14093.83,"sma_120":13954.17},{"date":"2026-05-20","open":13100,"high":13190,"low":12630,"close":12810,"volume":85341,"rsi_14":28.87,"sma_20":14052.0,"sma_60":14029.17,"sma_120":13961.25},{"date":"2026-05-21","open":13330,"high":14330,"low":13260,"close":14320,"volume":176094,"rsi_14":47.82,"sma_20":14064.5,"sma_60":13994.33,"sma_120":13982.92},{"date":"2026-05-22","open":14200,"high":14580,"low":13860,"close":14450,"volume":114181,"rsi_14":53.15,"sma_20":14062.5,"sma_60":13968.0,"sma_120":14006.33},{"date":"2026-05-26","open":14560,"high":14790,"low":14000,"close":14100,"volume":103139,"rsi_14":48.11,"sma_20":14052.5,"sma_60":13924.67,"sma_120":14027.0},{"date":"2026-05-27","open":13910,"high":14000,"low":13390,"close":13580,"volume":107718,"rsi_14":45.8,"sma_20":14027.0,"sma_60":13874.33,"sma_120":14040.0},{"date":"2026-05-28","open":13810,"high":14030,"low":12650,"close":13650,"volume":97037,"rsi_14":46.26,"sma_20":13997.5,"sma_60":13825.33,"sma_120":14052.08},{"date":"2026-05-29","open":13750,"high":14010,"low":13420,"close":13550,"volume":72029,"rsi_14":39.29,"sma_20":13944.5,"sma_60":13801.17,"sma_120":14060.92},{"date":"2026-06-01","open":13310,"high":13550,"low":12990,"close":13090,"volume":103139,"rsi_14":39.15,"sma_20":13870.5,"sma_60":13809.33,"sma_120":14065.17},{"date":"2026-06-02","open":12920,"high":13030,"low":12600,"close":12870,"volume":101978,"rsi_14":39.29,"sma_20":13808.5,"sma_60":13792.5,"sma_120":14064.17},{"date":"2026-06-04","open":12600,"high":13120,"low":12600,"close":12810,"volume":48747,"rsi_14":38.93,"sma_20":13733.5,"sma_60":13772.5,"sma_120":14061.08},{"date":"2026-06-05","open":12630,"high":12820,"low":12140,"close":12410,"volume":88276,"rsi_14":36.95,"sma_20":13650.5,"sma_60":13763.67,"sma_120":14053.58},{"date":"2026-06-08","open":11550,"high":11990,"low":11410,"close":11500,"volume":105858,"rsi_14":34.53,"sma_20":13521.0,"sma_60":13722.0,"sma_120":14037.5},{"date":"2026-06-09","open":11510,"high":12110,"low":11510,"close":12000,"volume":56896,"rsi_14":35.59,"sma_20":13386.0,"sma_60":13679.33,"sma_120":14026.67},{"date":"2026-06-10","open":11760,"high":12000,"low":11370,"close":11520,"volume":67493,"rsi_14":36.17,"sma_20":13249.0,"sma_60":13619.67,"sma_120":14012.83},{"date":"2026-06-11","open":11270,"high":11660,"low":11190,"close":11590,"volume":58661,"rsi_14":39.45,"sma_20":13127.5,"sma_60":13570.5,"sma_120":14001.5},{"date":"2026-06-12","open":12010,"high":12430,"low":12010,"close":12290,"volume":45998,"rsi_14":29.58,"sma_20":13041.5,"sma_60":13542.17,"sma_120":13996.67},{"date":"2026-06-15","open":12650,"high":12690,"low":12510,"close":12590,"volume":31005,"rsi_14":31.91,"sma_20":12976.0,"sma_60":13519.0,"sma_120":13993.5},{"date":"2026-06-16","open":13820,"high":15200,"low":13000,"close":13490,"volume":767341,"rsi_14":44.64,"sma_20":12981.0,"sma_60":13508.83,"sma_120":13998.08},{"date":"2026-06-17","open":13350,"high":13350,"low":12870,"close":12930,"volume":102491,"rsi_14":55.88,"sma_20":12861.5,"sma_60":13466.0,"sma_120":14028.33},{"date":"2026-06-18","open":12950,"high":12950,"low":12350,"close":12380,"volume":87908,"rsi_14":39.77,"sma_20":12896.5,"sma_60":13466.0,"sma_120":13997.08},{"date":"2026-06-19","open":12560,"high":12560,"low":11920,"close":12170,"volume":73244,"rsi_14":39.08,"sma_20":12864.5,"sma_60":13447.67,"sma_120":13990.83},{"date":"2026-06-22","open":11720,"high":12160,"low":11610,"close":11690,"volume":67049,"rsi_14":38.96,"sma_20":12733.0,"sma_60":13413.17,"sma_120":13980.58},{"date":"2026-06-23","open":11720,"high":11800,"low":10920,"close":10920,"volume":106599,"rsi_14":35.85,"sma_20":12556.5,"sma_60":13361.0,"sma_120":13962.17},{"date":"2026-06-24","open":10810,"high":11130,"low":10760,"close":10870,"volume":59412,"rsi_14":35.9,"sma_20":12395.0,"sma_60":13313.83,"sma_120":13945.92},{"date":"2026-06-25","open":11000,"high":11140,"low":10730,"close":10730,"volume":91274,"rsi_14":37.31,"sma_20":12252.5,"sma_60":13263.0,"sma_120":13926.83},{"date":"2026-06-26","open":10750,"high":10750,"low":10120,"close":10350,"volume":74195,"rsi_14":40.56,"sma_20":12087.5,"sma_60":13215.5,"sma_120":13905.75},{"date":"2026-06-29","open":10310,"high":11220,"low":10310,"close":11150,"volume":62147,"rsi_14":43.35,"sma_20":11967.5,"sma_60":13189.0,"sma_120":13891.58},{"date":"2026-06-30","open":11110,"high":11270,"low":10870,"close":10950,"volume":25385,"rsi_14":45.34,"sma_20":11860.5,"sma_60":13147.33,"sma_120":13874.5},{"date":"2026-07-01","open":10980,"high":11180,"low":10930,"close":11130,"volume":34370,"rsi_14":46.3,"sma_20":11773.5,"sma_60":13118.5,"sma_120":13858.92},{"date":"2026-07-02","open":11130,"high":11200,"low":10700,"close":10730,"volume":30632,"rsi_14":36.82,"sma_20":11669.5,"sma_60":13078.33,"sma_120":13840.42},{"date":"2026-07-03","open":10870,"high":11490,"low":10600,"close":11460,"volume":67044,"rsi_14":41.1,"sma_20":11622.0,"sma_60":13053.0,"sma_120":13828.67},{"date":"2026-07-06","open":11430,"high":11600,"low":11090,"close":11370,"volume":27956,"rsi_14":30.87,"sma_20":11615.5,"sma_60":13029.5,"sma_120":13815.42},{"date":"2026-07-07","open":11210,"high":11400,"low":10770,"close":10980,"volume":41960,"rsi_14":31.84,"sma_20":11564.5,"sma_60":12987.5,"sma_120":13802.58},{"date":"2026-07-08","open":10700,"high":11380,"low":10620,"close":10790,"volume":99186,"rsi_14":34.13,"sma_20":11528.0,"sma_60":12948.0,"sma_120":13779.42},{"date":"2026-07-09","open":10790,"high":10980,"low":10410,"close":10600,"volume":37410,"rsi_14":34.27,"sma_20":11478.5,"sma_60":12902.67,"sma_120":13756.42},{"date":"2026-07-10","open":10770,"high":11230,"low":10660,"close":11120,"volume":40960,"rsi_14":44.33,"sma_20":11420.0,"sma_60":12869.67,"sma_120":13737.08},{"date":"2026-07-13","open":11260,"high":11410,"low":10700,"close":10750,"volume":36698,"rsi_14":48.16,"sma_20":11328.0,"sma_60":12823.0,"sma_120":13713.83},{"date":"2026-07-14","open":10630,"high":10820,"low":10240,"close":10650,"volume":95408,"rsi_14":47.65,"sma_20":11186.0,"sma_60":12772.5,"sma_120":13685.17},{"date":"2026-07-15","open":10700,"high":11080,"low":10700,"close":10960,"volume":37958,"rsi_14":52.37,"sma_20":11087.5,"sma_60":12724.67,"sma_120":13641.42},{"date":"2026-07-16","open":10900,"high":11270,"low":10780,"close":10920,"volume":45118,"rsi_14":56.32,"sma_20":11014.5,"sma_60":12673.0,"sma_120":13593.25},{"date":"2026-07-20","open":10910,"high":10910,"low":10340,"close":10340,"volume":34716,"rsi_14":40.56,"sma_20":10923.0,"sma_60":12613.17,"sma_120":13549.5},{"date":"2026-07-21","open":10300,"high":10600,"low":10300,"close":10460,"volume":38480,"rsi_14":44.18,"sma_20":10861.5,"sma_60":12553.0,"sma_120":13501.58},{"date":"2026-07-22","open":10690,"high":11120,"low":10540,"close":10560,"volume":68505,"rsi_14":43.1,"sma_20":10843.5,"sma_60":12487.5,"sma_120":13459.83},{"date":"2026-07-23","open":10650,"high":11190,"low":10650,"close":11180,"volume":62427,"rsi_14":55.17,"sma_20":10859.0,"sma_60":12435.5,"sma_120":13427.08},{"date":"2026-07-24","open":11270,"high":11270,"low":10840,"close":10850,"volume":33190,"rsi_14":42.28,"sma_20":10865.0,"sma_60":12381.5,"sma_120":13392.5},{"date":"2026-07-27","open":10900,"high":11060,"low":10770,"close":10840,"volume":30163,"rsi_14":43.15,"sma_20":10889.5,"sma_60":12324.83,"sma_120":13359.25},{"date":"2026-07-28","open":10680,"high":10890,"low":10180,"close":10340,"volume":41392,"rsi_14":41.96,"sma_20":10849.0,"sma_60":12253.67,"sma_120":13320.83},{"date":"2026-07-29","open":10380,"high":10640,"low":9500,"close":9880,"volume":78574,"rsi_14":39.29,"sma_20":10795.5,"sma_60":12175.5,"sma_120":13276.5},{"date":"2026-07-30","open":9390,"high":10220,"low":9390,"close":9820,"volume":63035,"rsi_14":40.53,"sma_20":10730.0,"sma_60":12104.0,"sma_120":13232.75},{"date":"2026-07-31","open":10070,"high":10790,"low":10070,"close":10790,"volume":85086,"rsi_14":46.39,"sma_20":10733.0,"sma_60":12045.33,"sma_120":13198.33},{"date":"2026-08-03","open":10700,"high":11370,"low":10600,"close":10950,"volume":82655,"rsi_14":52.29,"sma_20":10707.5,"sma_60":11993.33,"sma_120":13161.92},{"date":"2026-08-04","open":11160,"high":11390,"low":11130,"close":11330,"volume":36907,"rsi_14":57.33,"sma_20":10705.5,"sma_60":11947.33,"sma_120":13124.25},{"date":"2026-08-05","open":11520,"high":12170,"low":11520,"close":12040,"volume":121013,"rsi_14":60.71,"sma_20":10758.5,"sma_60":11903.0,"sma_120":13096.0},{"date":"2026-08-06","open":12700,"high":12760,"low":12070,"close":12290,"volume":143345,"rsi_14":63.05,"sma_20":10833.5,"sma_60":11870.17,"sma_120":13074.5},{"date":"2026-08-07","open":12190,"high":12330,"low":11840,"close":11990,"volume":49704,"rsi_14":66.6,"sma_20":10903.0,"sma_60":11836.33,"sma_120":13048.25},{"date":"2026-08-10","open":11930,"high":12700,"low":11880,"close":12330,"volume":72461,"rsi_14":68.02,"sma_20":10963.5,"sma_60":11808.33,"sma_120":13023.5},{"date":"2026-08-11","open":12380,"high":13000,"low":12330,"close":12860,"volume":119344,"rsi_14":70.46,"sma_20":11069.0,"sma_60":11791.0,"sma_120":13001.25},{"date":"2026-08-12","open":12830,"high":12830,"low":12560,"close":12580,"volume":57541,"rsi_14":63.26,"sma_20":11165.5,"sma_60":11777.5,"sma_120":12974.42},{"date":"2026-08-13","open":12630,"high":12740,"low":12360,"close":12360,"volume":64498,"rsi_14":64.6,"sma_20":11235.5,"sma_60":11753.67,"sma_120":12949.08},{"date":"2026-08-14","open":12510,"high":13130,"low":12470,"close":13050,"volume":134646,"rsi_14":68.89,"sma_20":11342.0,"sma_60":11751.0,"sma_120":12922.42},{"date":"2026-08-18","open":13050,"high":13050,"low":12320,"close":12420,"volume":75791,"rsi_14":67.39,"sma_20":11446.0,"sma_60":11744.5,"sma_120":12886.83},{"date":"2026-08-19","open":12010,"high":12370,"low":11870,"close":12100,"volume":33515,"rsi_14":69.01,"sma_20":11528.0,"sma_60":11707.5,"sma_120":12850.92},{"date":"2026-08-20","open":12200,"high":12530,"low":12130,"close":12400,"volume":39250,"rsi_14":71.22,"sma_20":11620.0,"sma_60":11673.33,"sma_120":12820.67},{"date":"2026-08-21","open":12350,"high":12350,"low":11910,"close":12070,"volume":36874,"rsi_14":61.76,"sma_20":11664.5,"sma_60":11639.5,"sma_120":12782.08},{"date":"2026-08-24","open":12130,"high":12310,"low":12060,"close":12220,"volume":24095,"rsi_14":61.69,"sma_20":11733.0,"sma_60":11616.83,"sma_120":12745.58},{"date":"2026-08-25","open":12340,"high":12560,"low":12070,"close":12510,"volume":57897,"rsi_14":61.05,"sma_20":11816.5,"sma_60":11597.83,"sma_120":12711.58},{"date":"2026-08-26","open":12520,"high":12580,"low":12300,"close":12350,"volume":40133,"rsi_14":53.24,"sma_20":11917.0,"sma_60":11577.83,"sma_120":12689.5},{"date":"2026-08-27","open":12380,"high":12380,"low":12110,"close":12140,"volume":34462,"rsi_14":48.42,"sma_20":12030.0,"sma_60":11562.0,"sma_120":12685.67},{"date":"2026-08-28","open":12140,"high":12240,"low":12000,"close":12170,"volume":26891,"rsi_14":52.01,"sma_20":12147.5,"sma_60":11550.33,"sma_120":12671.42},{"date":"2026-08-31","open":12140,"high":12270,"low":11790,"close":12260,"volume":27253,"rsi_14":49.17,"sma_20":12221.0,"sma_60":11541.17,"sma_120":12656.83},{"date":"2026-09-01","open":12140,"high":12310,"low":12050,"close":12140,"volume":32935,"rsi_14":40.58,"sma_20":12280.5,"sma_60":11536.67,"sma_120":12650.17},{"date":"2026-09-02","open":11950,"high":11980,"low":11600,"close":11610,"volume":49962,"rsi_14":38.08,"sma_20":12294.5,"sma_60":11538.5,"sma_120":12630.25},{"date":"2026-09-03","open":11670,"high":11740,"low":11150,"close":11490,"volume":53462,"rsi_14":39.04,"sma_20":12267.0,"sma_60":11530.0,"sma_120":12604.67},{"date":"2026-09-04","open":11610,"high":11740,"low":11470,"close":11630,"volume":14764,"rsi_14":29.24,"sma_20":12234.0,"sma_60":11531.83,"sma_120":12575.75},{"date":"2026-09-07","open":11590,"high":11650,"low":11490,"close":11550,"volume":22761,"rsi_14":34.84,"sma_20":12212.0,"sma_60":11531.17,"sma_120":12550.83},{"date":"2026-09-08","open":11530,"high":11560,"low":11250,"close":11250,"volume":55424,"rsi_14":35.09,"sma_20":12158.0,"sma_60":11513.83,"sma_120":12528.0},{"date":"2026-09-09","open":11250,"high":11360,"low":11230,"close":11340,"volume":19748,"rsi_14":29.92,"sma_20":12082.0,"sma_60":11493.0,"sma_120":12506.0},{"date":"2026-09-10","open":11310,"high":11470,"low":11150,"close":11410,"volume":19467,"rsi_14":36.13,"sma_20":12023.5,"sma_60":11458.33,"sma_120":12483.58},{"date":"2026-09-11","open":11410,"high":11430,"low":11220,"close":11360,"volume":10387,"rsi_14":31.14,"sma_20":11973.5,"sma_60":11432.17,"sma_120":12464.83},{"date":"2026-09-14","open":11200,"high":11650,"low":11080,"close":11100,"volume":20149,"rsi_14":18.67,"sma_20":11876.0,"sma_60":11410.83,"sma_120":12438.42},{"date":"2026-09-15","open":11100,"high":11210,"low":10950,"close":11060,"volume":27982,"rsi_14":19.72,"sma_20":11808.0,"sma_60":11392.33,"sma_120":12420.0},{"date":"2026-09-16","open":11120,"high":11130,"low":10910,"close":10950,"volume":17551,"rsi_14":20.69,"sma_20":11750.5,"sma_60":11380.0,"sma_120":12396.58},{"date":"2026-09-17","open":10980,"high":11200,"low":10980,"close":11140,"volume":13814,"rsi_14":26.48,"sma_20":11687.5,"sma_60":11383.67,"sma_120":12372.33},{"date":"2026-09-18","open":11180,"high":11280,"low":11050,"close":11160,"volume":26871,"rsi_14":24.06,"sma_20":11642.0,"sma_60":11388.5,"sma_120":12351.17},{"date":"2026-09-21","open":11140,"high":11170,"low":10950,"close":11050,"volume":22839,"rsi_14":24.17,"sma_20":11583.5,"sma_60":11393.83,"sma_120":12328.42},{"date":"2026-09-22","open":11080,"high":11150,"low":10820,"close":10890,"volume":26187,"rsi_14":29.31,"sma_20":11502.5,"sma_60":11402.83,"sma_120":12309.17},{"date":"2026-09-23","open":10990,"high":10990,"low":10760,"close":10780,"volume":31554,"rsi_14":29.48,"sma_20":11424.0,"sma_60":11396.67,"sma_120":12292.83},{"date":"2026-09-28","open":10910,"high":10990,"low":10810,"close":10960,"volume":22518,"rsi_14":31.07,"sma_20":11365.0,"sma_60":11396.83,"sma_120":12272.08},{"date":"2026-09-29","open":10940,"high":10950,"low":10760,"close":10860,"volume":30628,"rsi_14":30.73,"sma_20":11299.5,"sma_60":11392.33,"sma_120":12255.42},{"date":"2026-09-30","open":10860,"high":10950,"low":10760,"close":10800,"volume":24187,"rsi_14":35.48,"sma_20":11226.5,"sma_60":11393.5,"sma_120":12235.92},{"date":"2026-10-01","open":10950,"high":11100,"low":10910,"close":11010,"volume":17504,"rsi_14":40.12,"sma_20":11170.0,"sma_60":11386.0,"sma_120":12219.5},{"date":"2026-10-02","open":11050,"high":11280,"low":10950,"close":11280,"volume":29159,"rsi_14":46.52,"sma_20":11153.5,"sma_60":11384.5,"sma_120":12207.0},{"date":"2026-10-06","open":11240,"high":11360,"low":11150,"close":11230,"volume":20782,"rsi_14":46.52,"sma_20":11140.5,"sma_60":11388.67,"sma_120":12188.08},{"date":"2026-10-07","open":11250,"high":11270,"low":10970,"close":10970,"volume":19922,"rsi_14":46.52,"sma_20":11107.5,"sma_60":11391.67,"sma_120":12169.83},{"date":"2026-10-08","open":10990,"high":11080,"low":10890,"close":11010,"volume":23464,"rsi_14":48.66,"sma_20":11080.5,"sma_60":11398.5,"sma_120":12150.58},{"date":"2026-10-12","open":11010,"high":11010,"low":10620,"close":10650,"volume":37000,"rsi_14":42.92,"sma_20":11050.5,"sma_60":11390.67,"sma_120":12130.17},{"date":"2026-10-13","open":10630,"high":10630,"low":10240,"close":10480,"volume":57154,"rsi_14":34.29,"sma_20":11007.5,"sma_60":11386.17,"sma_120":12104.58},{"date":"2026-10-14","open":10510,"high":10910,"low":10500,"close":10760,"volume":34910,"rsi_14":41.53,"sma_20":10975.0,"sma_60":11388.0,"sma_120":12080.25},{"date":"2026-10-15","open":10400,"high":10560,"low":10070,"close":10110,"volume":58395,"rsi_14":33.79,"sma_20":10912.5,"sma_60":11373.83,"sma_120":12049.25},{"date":"2026-10-16","open":10300,"high":10720,"low":10300,"close":10580,"volume":29579,"rsi_14":45.17,"sma_20":10886.5,"sma_60":11368.17,"sma_120":12020.58},{"date":"2026-10-19","open":10230,"high":10840,"low":10230,"close":10830,"volume":17185,"rsi_14":50.75,"sma_20":10875.0,"sma_60":11376.33,"sma_120":11994.75},{"date":"2026-10-20","open":10790,"high":10870,"low":10360,"close":10370,"volume":19482,"rsi_14":41.87,"sma_20":10846.0,"sma_60":11374.83,"sma_120":11963.92},{"date":"2026-10-21","open":10550,"high":10600,"low":10370,"close":10440,"volume":14372,"rsi_14":44.17,"sma_20":10811.0,"sma_60":11372.83,"sma_120":11930.17},{"date":"2026-10-22","open":10360,"high":10430,"low":10200,"close":10230,"volume":17265,"rsi_14":42.4,"sma_20":10764.5,"sma_60":11357.0,"sma_120":11896.25},{"date":"2026-10-23","open":10271,"high":10291,"low":10030,"close":10030,"volume":36501,"rsi_14":36.9,"sma_20":10713.5,"sma_60":11343.33,"sma_120":11862.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.1,"pbr":0.74,"ttm_eps":null,"close":20647.0938},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.66,"pbr":0.49,"ttm_eps":null,"close":13799.9404},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.02,"pbr":0.37,"ttm_eps":null,"close":11541.5449},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.56,"pbr":0.38,"ttm_eps":null,"close":12080.8691},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.9,"pbr":0.39,"ttm_eps":null,"close":11708.2451},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.59,"pbr":0.33,"ttm_eps":null,"close":10541.3428},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.75,"pbr":0.39,"ttm_eps":null,"close":13000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.78,"pbr":0.36,"ttm_eps":null,"close":12740.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.29,"pbr":0.3,"ttm_eps":null,"close":10950.0}],"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":"서연이화","phase":"above-fold","symbol_resolved":true}