{"status":"ok","report":{"price_analysis":{"current":4520.0,"change_1d":-0.3,"change_7d":-5.5,"change_30d":-12.2,"high_30d":5520.0,"low_30d":4350.0,"position_in_range":15.0,"support":4467.0,"resistance":5403.0},"summary":"토니모리(214420)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1087.38억. 현재가 4,520원, 전일 대비 -0.3%, 30일 -12.2%. PER 9.1배 / ROE 1.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.95만, 기관 순매수 4.91만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.1배입니다. ROE 1.5%입니다. 시가총액 1087.38억. 매출 2148.42억, 영업이익 115.64억.","grade":"C","comment":"PER 9.06배, ROE 1.5%","per":9.06,"pbr":0.84,"roe":1.5,"eps":499.0,"revenue":214841860102.0,"operating_income":11563634697.0,"net_income":12634876756.0,"market_cap":108738024200,"profit_margin":5.88,"roa":0.82,"operating_margin":5.38,"gross_margin":44.13,"debt_ratio":0.8259793970912197,"total_assets":235501931582.0,"total_equity":128972940197.0,"total_debt":106528991385.0,"dividend_yield":0.7,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.8로 약세 구간입니다. MACD(-166.15)가 시그널선(-151.47)을 하회합니다(데드크로스). 현재가가 SMA20(4823)과 SMA60(5164) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4392~5254 (현재 위치 15%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":31.847133757961785,"macd":-166.14547508389296,"macd_signal":-151.46585623281837,"sma_20":4823.0,"sma_60":5163.75,"bb_upper":5253.8990601057285,"bb_lower":4392.1009398942715,"atr_14":234.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.95만, 기관 순매수 4.91만. 30일 누적: 외국인 -5537.00, 기관 -1.64만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-39509.0,"institutional_flow":49132.0,"data":[{"date":"2026-10-23","foreign_net":-539.0,"institution_net":11865.0,"retail_net":-11326.0},{"date":"2026-10-22","foreign_net":-6646.0,"institution_net":598.0,"retail_net":6048.0},{"date":"2026-10-21","foreign_net":-11905.0,"institution_net":-620.0,"retail_net":12525.0},{"date":"2026-10-20","foreign_net":-6713.0,"institution_net":13666.0,"retail_net":-6953.0},{"date":"2026-10-19","foreign_net":-13706.0,"institution_net":23623.0,"retail_net":-9917.0},{"date":"2026-10-16","foreign_net":19822.0,"institution_net":2637.0,"retail_net":-22459.0},{"date":"2026-10-15","foreign_net":26038.0,"institution_net":-504.0,"retail_net":-25534.0},{"date":"2026-10-14","foreign_net":5647.0,"institution_net":-446.0,"retail_net":-5201.0},{"date":"2026-10-13","foreign_net":4883.0,"institution_net":160.0,"retail_net":-5043.0},{"date":"2026-10-12","foreign_net":-18461.0,"institution_net":-1707.0,"retail_net":20168.0},{"date":"2026-10-08","foreign_net":-14025.0,"institution_net":-19508.0,"retail_net":33533.0},{"date":"2026-10-07","foreign_net":13958.0,"institution_net":-3446.0,"retail_net":-10512.0},{"date":"2026-10-06","foreign_net":-7788.0,"institution_net":-469.0,"retail_net":8257.0},{"date":"2026-10-02","foreign_net":-297.0,"institution_net":395.0,"retail_net":-98.0},{"date":"2026-10-01","foreign_net":-1066.0,"institution_net":318.0,"retail_net":748.0},{"date":"2026-09-30","foreign_net":-4445.0,"institution_net":291.0,"retail_net":4154.0},{"date":"2026-09-29","foreign_net":3586.0,"institution_net":-644.0,"retail_net":-2942.0},{"date":"2026-09-28","foreign_net":6311.0,"institution_net":-1295.0,"retail_net":-5016.0},{"date":"2026-09-23","foreign_net":8433.0,"institution_net":-2383.0,"retail_net":-6050.0},{"date":"2026-09-22","foreign_net":78.0,"institution_net":-1376.0,"retail_net":1298.0},{"date":"2026-09-21","foreign_net":-21774.0,"institution_net":-392.0,"retail_net":22166.0},{"date":"2026-09-18","foreign_net":-8609.0,"institution_net":-2303.0,"retail_net":10912.0},{"date":"2026-09-17","foreign_net":1607.0,"institution_net":2886.0,"retail_net":-4493.0},{"date":"2026-09-16","foreign_net":3369.0,"institution_net":-18588.0,"retail_net":15219.0},{"date":"2026-09-15","foreign_net":-9856.0,"institution_net":172.0,"retail_net":9684.0},{"date":"2026-09-14","foreign_net":-4045.0,"institution_net":4435.0,"retail_net":-390.0},{"date":"2026-09-11","foreign_net":16243.0,"institution_net":-1323.0,"retail_net":-14920.0},{"date":"2026-09-10","foreign_net":6373.0,"institution_net":-1881.0,"retail_net":-4492.0},{"date":"2026-09-09","foreign_net":8046.0,"institution_net":-9189.0,"retail_net":1143.0},{"date":"2026-09-08","foreign_net":-56.0,"institution_net":-11325.0,"retail_net":11381.0}],"periods":{"d1":{"foreign_net":-539.0,"institution_net":11865.0,"retail_net":-11326.0},"d3":{"foreign_net":-19090.0,"institution_net":11843.0,"retail_net":7247.0},"d7":{"foreign_net":6351.0,"institution_net":51265.0,"retail_net":-57616.0},"d14":{"foreign_net":-9732.0,"institution_net":26244.0,"retail_net":-16512.0},"d30":{"foreign_net":-5537.0,"institution_net":-16353.0,"retail_net":21890.0}}},"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 9.06x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +3.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.7,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-45.8,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.8,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.2,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":52,"summary":"유동비율 1.0x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.04,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.74,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":4.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.06x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.7%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.83,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":44.13,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":5.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.06,"current_pbr":0.84,"per_5y_high":42.67,"per_5y_low":8.78,"per_5y_avg":19.73,"per_percentile":11.1,"pbr_5y_high":4.19,"pbr_5y_low":1.49,"pbr_5y_avg":2.87,"pbr_percentile":0.0,"per_5y_median":13.78,"pbr_5y_median":2.94,"history":[{"quarter":"2024-Q2","per":42.67,"pbr":4.19},{"quarter":"2024-Q3","per":42.35,"pbr":3.57},{"quarter":"2024-Q4","per":8.78,"pbr":1.99},{"quarter":"2025-Q1","per":12.73,"pbr":2.94},{"quarter":"2025-Q2","per":17.8,"pbr":3.7},{"quarter":"2025-Q3","per":13.78,"pbr":3.37},{"quarter":"2025-Q4","per":17.57,"pbr":2.56},{"quarter":"2026-Q1","per":11.87,"pbr":1.99},{"quarter":"2026-Q2","per":10.02,"pbr":1.49},{"quarter":"현재","per":9.06,"pbr":0.84}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":11586.4785,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9931.2676,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6052.7842,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8836.3379,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11397.8828,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10663.1758,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8329.9854,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":42.67,"eps":271.53,"close":11586.48,"source":"reported"},{"date":"2024-07","per":34.41,"eps":271.53,"close":9343.62,"source":"reported"},{"date":"2024-08","per":32.54,"eps":271.53,"close":8834.32,"source":"reported"},{"date":"2024-09","per":42.35,"eps":234.51,"close":9931.27,"source":"reported"},{"date":"2024-10","per":30.74,"eps":234.51,"close":7208.49,"source":"reported"},{"date":"2024-11","per":23.68,"eps":234.51,"close":5553.28,"source":"reported"},{"date":"2024-12","per":8.78,"eps":689.61,"close":6052.78,"source":"reported"},{"date":"2025-01","per":8.83,"eps":689.61,"close":6091.96,"source":"reported"},{"date":"2025-02","per":12.87,"eps":689.61,"close":8873.5,"source":"reported"},{"date":"2025-03","per":12.73,"eps":694.29,"close":8836.34,"source":"reported"},{"date":"2025-04","per":12.9,"eps":694.29,"close":8955.48,"source":"reported"},{"date":"2025-05","per":12.51,"eps":694.29,"close":8687.41,"source":"reported"},{"date":"2025-06","per":17.8,"eps":640.28,"close":11397.88,"source":"reported"},{"date":"2025-07","per":16.93,"eps":640.28,"close":10841.89,"source":"reported"},{"date":"2025-08","per":15.97,"eps":640.28,"close":10226.32,"source":"reported"},{"date":"2025-09","per":13.78,"eps":774.02,"close":10663.18,"source":"reported"},{"date":"2025-10","per":12.28,"eps":774.02,"close":9501.54,"source":"reported"},{"date":"2025-11","per":10.56,"eps":774.02,"close":8171.13,"source":"reported"},{"date":"2025-12","per":17.57,"eps":474.12,"close":8329.99,"source":"reported"},{"date":"2026-01","per":18.62,"eps":474.12,"close":8826.41,"source":"reported"},{"date":"2026-02","per":17.05,"eps":474.12,"close":8081.77,"source":"reported"},{"date":"2026-03","per":11.87,"eps":554.43,"close":6580.0,"source":"reported"},{"date":"2026-04","per":13.73,"eps":554.43,"close":7610.0,"source":"reported"},{"date":"2026-05","per":10.41,"eps":554.43,"close":5770.0,"source":"reported"},{"date":"2026-06","per":10.02,"eps":499.0,"close":5000.0,"source":"reported"},{"date":"2026-07","per":10.12,"eps":499.0,"close":5050.0,"source":"reported"},{"date":"2026-08","per":11.3,"eps":499.0,"close":5640.0,"source":"reported"},{"date":"2026-09","per":10.01,"eps":499.0,"close":4995.0,"source":"reported"},{"date":"2026-10","per":9.01,"eps":499.0,"close":4495.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.31,"std":9.62,"upper_1sd":26.93,"lower_1sd":7.69,"current":9.01,"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":0.7,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":15.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.74,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.7,"summary":"배당수익률 0.70%","metrics":[{"name":"배당수익률","value":0.7,"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":"9.1배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.5%"}],"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":"2026-10-23T23:44:16.918142+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.014968807418448745,"dividend_yield":null,"eps":54.0,"revenue":53962074931.0,"operating_income":2260503896.0,"net_income":1930571104.0,"market_cap":null,"profit_margin":0.035776443112474354,"operating_margin":0.041890603704369256,"roa":0.008197686919301507,"gross_margin":0.44129226045234854,"total_equity":128972940197.0,"total_assets":235501931582.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.53,"pbr":1.46,"roe":0.028916856394880886,"dividend_yield":0.7,"eps":152.89,"revenue":52028096796.0,"operating_income":4169154671.0,"net_income":3677709893.0,"market_cap":173000000000.0,"profit_margin":0.07068699644002253,"operating_margin":0.08013275379545559,"roa":0.015818744807085835,"gross_margin":0.4390947069152908,"total_equity":127182216586.0,"total_assets":232490626649.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.026984795113463002,"dividend_yield":null,"eps":140.39,"revenue":52561077981.0,"operating_income":794190629.0,"net_income":3376969435.0,"market_cap":null,"profit_margin":0.06424848128534809,"operating_margin":0.015109861888431728,"roa":0.01490258613625846,"gross_margin":0.39332115259266753,"total_equity":125143415794.0,"total_assets":226602913355.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.029953371673465113,"dividend_yield":null,"eps":151.72,"revenue":56290610394.0,"operating_income":4339785501.0,"net_income":3649626324.0,"market_cap":null,"profit_margin":0.06483543700192337,"operating_margin":0.07709608175544987,"roa":0.016125893648076664,"gross_margin":0.42928332515604944,"total_equity":121843589556.0,"total_assets":226320872731.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022232458612782807,"dividend_yield":null,"eps":109.43,"revenue":62484448773.0,"operating_income":5580897883.0,"net_income":2632419392.0,"market_cap":null,"profit_margin":0.042129192842259466,"operating_margin":0.08931658984901773,"roa":0.01153770006872879,"gross_margin":0.41326464480483893,"total_equity":118404331156.0,"total_assets":228158071047.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01508771186293616,"dividend_yield":null,"eps":72.58,"revenue":48937451762.0,"operating_income":3649946210.0,"net_income":1745855372.0,"market_cap":null,"profit_margin":0.03567524072341787,"operating_margin":0.07458390411807646,"roa":0.007835405591997576,"gross_margin":0.4655250303141029,"total_equity":115713727029.0,"total_assets":222816209257.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.09064483039909857,"dividend_yield":null,"eps":440.29,"revenue":43143266678.0,"operating_income":627396281.0,"net_income":10590974512.0,"market_cap":null,"profit_margin":0.2454838339211955,"operating_margin":0.014542159861991338,"roa":0.05024903092982908,"gross_margin":0.4663334805210598,"total_equity":116840358853.0,"total_assets":210769726620.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004040539069304273,"dividend_yield":null,"eps":17.98,"revenue":44965293301.0,"operating_income":3847760256.0,"net_income":432516091.0,"market_cap":null,"profit_margin":0.009618887351734034,"operating_margin":0.08557178155700873,"roa":0.002151000414573573,"gross_margin":0.4945380922825085,"total_equity":107044155144.0,"total_assets":201076712059.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03691877343840096,"dividend_yield":null,"eps":163.44,"revenue":47096608612.0,"operating_income":5324742002.0,"net_income":3931597541.0,"market_cap":null,"profit_margin":0.08347941936520344,"operating_margin":0.11305998794663275,"roa":0.01873378298130602,"gross_margin":0.5107366662887731,"total_equity":106493178804.0,"total_assets":209866717519.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01588101908857332,"dividend_yield":null,"eps":67.9,"revenue":41790684278.0,"operating_income":2302181792.0,"net_income":1633400756.0,"market_cap":null,"profit_margin":0.03908528381909928,"operating_margin":0.05508839665523124,"roa":0.007936432195683027,"gross_margin":0.502959557713323,"total_equity":102852389188.0,"total_assets":205810459376.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0035158111426965353,"dividend_yield":null,"eps":-14.81,"revenue":46802079413.0,"operating_income":4071309516.0,"net_income":-356356931.0,"market_cap":null,"profit_margin":-0.00761412602750758,"operating_margin":0.08698992794899474,"roa":-0.0017588399869202422,"gross_margin":0.47561495438206974,"total_equity":101358382614.0,"total_assets":202609068278.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012282860310390645,"dividend_yield":null,"eps":55.0,"revenue":36809050845.0,"operating_income":2425557160.0,"net_income":1253974090.0,"market_cap":null,"profit_margin":0.03406700420720941,"operating_margin":0.06589567251309547,"roa":0.0061653025692363595,"gross_margin":0.5068162903345844,"total_equity":102091374347.0,"total_assets":203392141086.0}],"current_price":4520.0,"change_pct":-0.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24495.0},{"date":"2016-10-25","close":22551.0},{"date":"2016-10-26","close":23272.0},{"date":"2016-10-27","close":24464.0},{"date":"2016-10-28","close":24589.0},{"date":"2016-10-31","close":23930.0},{"date":"2016-11-01","close":24244.0},{"date":"2016-11-02","close":24495.0},{"date":"2016-11-03","close":24150.0},{"date":"2016-11-04","close":23052.0},{"date":"2016-11-07","close":23303.0},{"date":"2016-11-08","close":23805.0},{"date":"2016-11-09","close":23523.0},{"date":"2016-11-10","close":24683.0},{"date":"2016-11-11","close":24683.0},{"date":"2016-11-14","close":24212.0},{"date":"2016-11-15","close":23492.0},{"date":"2016-11-16","close":24401.0},{"date":"2016-11-17","close":24558.0},{"date":"2016-11-18","close":24887.0},{"date":"2016-11-21","close":23523.0},{"date":"2016-11-22","close":22394.0},{"date":"2016-11-23","close":22441.0},{"date":"2016-11-24","close":21170.0},{"date":"2016-11-25","close":22017.0},{"date":"2016-11-28","close":21782.0},{"date":"2016-11-29","close":22441.0},{"date":"2016-11-30","close":21829.0},{"date":"2016-12-01","close":21170.0},{"date":"2016-12-02","close":20418.0},{"date":"2016-12-05","close":19430.0},{"date":"2016-12-06","close":19665.0},{"date":"2016-12-07","close":19148.0},{"date":"2016-12-08","close":19148.0},{"date":"2016-12-09","close":20606.0},{"date":"2016-12-12","close":20418.0},{"date":"2016-12-13","close":20465.0},{"date":"2016-12-14","close":21359.0},{"date":"2016-12-15","close":21782.0},{"date":"2016-12-16","close":22205.0},{"date":"2016-12-19","close":22394.0},{"date":"2016-12-20","close":22017.0},{"date":"2016-12-21","close":21688.0},{"date":"2016-12-22","close":21688.0},{"date":"2016-12-23","close":21641.0},{"date":"2016-12-26","close":21406.0},{"date":"2016-12-27","close":20935.0},{"date":"2016-12-28","close":21312.0},{"date":"2016-12-29","close":21406.0},{"date":"2017-01-02","close":20324.0},{"date":"2017-01-03","close":20277.0},{"date":"2017-01-04","close":19900.0},{"date":"2017-01-05","close":20935.0},{"date":"2017-01-06","close":20277.0},{"date":"2017-01-09","close":19242.0},{"date":"2017-01-10","close":19148.0},{"date":"2017-01-11","close":18912.0},{"date":"2017-01-12","close":19195.0},{"date":"2017-01-13","close":19618.0},{"date":"2017-01-16","close":19665.0},{"date":"2017-01-17","close":19618.0},{"date":"2017-01-18","close":19853.0},{"date":"2017-01-19","close":19665.0},{"date":"2017-01-20","close":19618.0},{"date":"2017-01-23","close":19100.0},{"date":"2017-01-24","close":19806.0},{"date":"2017-01-25","close":19665.0},{"date":"2017-01-26","close":19853.0},{"date":"2017-01-31","close":19853.0},{"date":"2017-02-01","close":20183.0},{"date":"2017-02-02","close":19477.0},{"date":"2017-02-03","close":18912.0},{"date":"2017-02-06","close":19665.0},{"date":"2017-02-07","close":19571.0},{"date":"2017-02-08","close":19148.0},{"date":"2017-02-09","close":19006.0},{"date":"2017-02-10","close":19242.0},{"date":"2017-02-13","close":20841.0},{"date":"2017-02-14","close":21547.0},{"date":"2017-02-15","close":21453.0},{"date":"2017-02-16","close":21265.0},{"date":"2017-02-17","close":20794.0},{"date":"2017-02-20","close":21123.0},{"date":"2017-02-21","close":21029.0},{"date":"2017-02-22","close":20606.0},{"date":"2017-02-23","close":21547.0},{"date":"2017-02-24","close":21688.0},{"date":"2017-02-27","close":21453.0},{"date":"2017-02-28","close":20841.0},{"date":"2017-03-02","close":19806.0},{"date":"2017-03-03","close":18630.0},{"date":"2017-03-06","close":18630.0},{"date":"2017-03-07","close":18724.0},{"date":"2017-03-08","close":18536.0},{"date":"2017-03-09","close":18771.0},{"date":"2017-03-10","close":18912.0},{"date":"2017-03-13","close":19430.0},{"date":"2017-03-14","close":19006.0},{"date":"2017-03-15","close":19006.0},{"date":"2017-03-16","close":19006.0},{"date":"2017-03-17","close":19100.0},{"date":"2017-03-20","close":18865.0},{"date":"2017-03-21","close":18959.0},{"date":"2017-03-22","close":18912.0},{"date":"2017-03-23","close":18771.0},{"date":"2017-03-24","close":19383.0},{"date":"2017-03-27","close":18959.0},{"date":"2017-03-28","close":18959.0},{"date":"2017-03-29","close":19053.0},{"date":"2017-03-30","close":18959.0},{"date":"2017-03-31","close":18959.0},{"date":"2017-04-03","close":20041.0},{"date":"2017-04-04","close":20041.0},{"date":"2017-04-05","close":19947.0},{"date":"2017-04-06","close":19759.0},{"date":"2017-04-07","close":20041.0},{"date":"2017-04-10","close":19195.0},{"date":"2017-04-11","close":19100.0},{"date":"2017-04-12","close":18724.0},{"date":"2017-04-13","close":19148.0},{"date":"2017-04-14","close":19336.0},{"date":"2017-04-17","close":19853.0},{"date":"2017-04-18","close":19806.0},{"date":"2017-04-19","close":20183.0},{"date":"2017-04-20","close":20653.0},{"date":"2017-04-21","close":20700.0},{"date":"2017-04-24","close":20088.0},{"date":"2017-04-25","close":20230.0},{"date":"2017-04-26","close":20183.0},{"date":"2017-04-27","close":19853.0},{"date":"2017-04-28","close":19994.0},{"date":"2017-05-02","close":19947.0},{"date":"2017-05-04","close":20606.0},{"date":"2017-05-08","close":20982.0},{"date":"2017-05-10","close":21029.0},{"date":"2017-05-11","close":21029.0},{"date":"2017-05-12","close":20512.0},{"date":"2017-05-15","close":20982.0},{"date":"2017-05-16","close":20841.0},{"date":"2017-05-17","close":21735.0},{"date":"2017-05-18","close":21782.0},{"date":"2017-05-19","close":21782.0},{"date":"2017-05-22","close":21641.0},{"date":"2017-05-23","close":21123.0},{"date":"2017-05-24","close":21076.0},{"date":"2017-05-25","close":21076.0},{"date":"2017-05-26","close":20700.0},{"date":"2017-05-29","close":20418.0},{"date":"2017-05-30","close":20700.0},{"date":"2017-05-31","close":20371.0},{"date":"2017-06-01","close":20277.0},{"date":"2017-06-02","close":20324.0},{"date":"2017-06-05","close":19853.0},{"date":"2017-06-07","close":19665.0},{"date":"2017-06-08","close":19336.0},{"date":"2017-06-09","close":19665.0},{"date":"2017-06-12","close":19242.0},{"date":"2017-06-13","close":19242.0},{"date":"2017-06-14","close":19336.0},{"date":"2017-06-15","close":19336.0},{"date":"2017-06-16","close":19242.0},{"date":"2017-06-19","close":19289.0},{"date":"2017-06-20","close":19195.0},{"date":"2017-06-21","close":19100.0},{"date":"2017-06-22","close":19195.0},{"date":"2017-06-23","close":19430.0},{"date":"2017-06-26","close":19148.0},{"date":"2017-06-27","close":19336.0},{"date":"2017-06-28","close":19477.0},{"date":"2017-06-29","close":19289.0},{"date":"2017-06-30","close":19477.0},{"date":"2017-07-03","close":19477.0},{"date":"2017-07-04","close":18912.0},{"date":"2017-07-05","close":18865.0},{"date":"2017-07-06","close":18583.0},{"date":"2017-07-07","close":18065.0},{"date":"2017-07-10","close":17548.0},{"date":"2017-07-11","close":17548.0},{"date":"2017-07-12","close":17595.0},{"date":"2017-07-13","close":17689.0},{"date":"2017-07-14","close":17595.0},{"date":"2017-07-17","close":17642.0},{"date":"2017-07-18","close":17830.0},{"date":"2017-07-19","close":17924.0},{"date":"2017-07-20","close":17830.0},{"date":"2017-07-21","close":17595.0},{"date":"2017-07-24","close":17642.0},{"date":"2017-07-25","close":17642.0},{"date":"2017-07-26","close":17830.0},{"date":"2017-07-27","close":17971.0},{"date":"2017-07-28","close":17783.0},{"date":"2017-07-31","close":17360.0},{"date":"2017-08-01","close":17642.0},{"date":"2017-08-02","close":17172.0},{"date":"2017-08-03","close":16842.0},{"date":"2017-08-04","close":16137.0},{"date":"2017-08-07","close":16231.0},{"date":"2017-08-08","close":16466.0},{"date":"2017-08-09","close":16325.0},{"date":"2017-08-10","close":16184.0},{"date":"2017-08-11","close":15337.0},{"date":"2017-08-14","close":15290.0},{"date":"2017-08-16","close":14819.0},{"date":"2017-08-17","close":15008.0},{"date":"2017-08-18","close":14819.0},{"date":"2017-08-21","close":14772.0},{"date":"2017-08-22","close":14584.0},{"date":"2017-08-23","close":15572.0},{"date":"2017-08-24","close":15431.0},{"date":"2017-08-25","close":15384.0},{"date":"2017-08-28","close":15431.0},{"date":"2017-08-29","close":15337.0},{"date":"2017-08-30","close":15337.0},{"date":"2017-08-31","close":15149.0},{"date":"2017-09-01","close":15055.0},{"date":"2017-09-04","close":14772.0},{"date":"2017-09-05","close":14302.0},{"date":"2017-09-06","close":14208.0},{"date":"2017-09-07","close":14349.0},{"date":"2017-09-08","close":13878.0},{"date":"2017-09-11","close":13361.0},{"date":"2017-09-12","close":13690.0},{"date":"2017-09-13","close":13314.0},{"date":"2017-09-14","close":13831.0},{"date":"2017-09-15","close":13831.0},{"date":"2017-09-18","close":13596.0},{"date":"2017-09-19","close":13690.0},{"date":"2017-09-20","close":13502.0},{"date":"2017-09-21","close":13502.0},{"date":"2017-09-22","close":12938.0},{"date":"2017-09-25","close":12420.0},{"date":"2017-09-26","close":12561.0},{"date":"2017-09-27","close":12843.0},{"date":"2017-09-28","close":13549.0},{"date":"2017-09-29","close":14725.0},{"date":"2017-10-10","close":14725.0},{"date":"2017-10-11","close":14396.0},{"date":"2017-10-12","close":14443.0},{"date":"2017-10-13","close":15008.0},{"date":"2017-10-16","close":16795.0},{"date":"2017-10-17","close":16842.0},{"date":"2017-10-18","close":17407.0},{"date":"2017-10-19","close":18254.0},{"date":"2017-10-20","close":17642.0},{"date":"2017-10-23","close":17783.0},{"date":"2017-10-24","close":17736.0},{"date":"2017-10-25","close":17736.0},{"date":"2017-10-26","close":18865.0},{"date":"2017-10-27","close":18065.0},{"date":"2017-10-30","close":19195.0},{"date":"2017-10-31","close":19994.0},{"date":"2017-11-01","close":20183.0},{"date":"2017-11-02","close":19571.0},{"date":"2017-11-03","close":18959.0},{"date":"2017-11-06","close":19242.0},{"date":"2017-11-07","close":19618.0},{"date":"2017-11-08","close":19430.0},{"date":"2017-11-09","close":19100.0},{"date":"2017-11-10","close":19289.0},{"date":"2017-11-13","close":19712.0},{"date":"2017-11-14","close":19383.0},{"date":"2017-11-15","close":18724.0},{"date":"2017-11-16","close":19100.0},{"date":"2017-11-17","close":18771.0},{"date":"2017-11-20","close":18818.0},{"date":"2017-11-21","close":18113.0},{"date":"2017-11-22","close":18065.0},{"date":"2017-11-23","close":18583.0},{"date":"2017-11-24","close":18489.0},{"date":"2017-11-27","close":18583.0},{"date":"2017-11-28","close":19242.0},{"date":"2017-11-29","close":20935.0},{"date":"2017-11-30","close":20747.0},{"date":"2017-12-01","close":20794.0},{"date":"2017-12-04","close":21265.0},{"date":"2017-12-05","close":20888.0},{"date":"2017-12-06","close":20982.0},{"date":"2017-12-07","close":21265.0},{"date":"2017-12-08","close":21359.0},{"date":"2017-12-11","close":21123.0},{"date":"2017-12-12","close":19759.0},{"date":"2017-12-13","close":19853.0},{"date":"2017-12-14","close":19618.0},{"date":"2017-12-15","close":19053.0},{"date":"2017-12-18","close":19383.0},{"date":"2017-12-19","close":18583.0},{"date":"2017-12-20","close":18160.0},{"date":"2017-12-21","close":17407.0},{"date":"2017-12-22","close":17219.0},{"date":"2017-12-26","close":16560.0},{"date":"2017-12-27","close":16513.0},{"date":"2017-12-28","close":16654.0},{"date":"2018-01-02","close":17055.6621},{"date":"2018-01-03","close":17055.6621},{"date":"2018-01-04","close":16606.8281},{"date":"2018-01-05","close":16786.3633},{"date":"2018-01-08","close":16606.8281},{"date":"2018-01-09","close":16561.9492},{"date":"2018-01-10","close":17863.5605},{"date":"2018-01-11","close":17953.3281},{"date":"2018-01-12","close":17369.8477},{"date":"2018-01-15","close":17414.7285},{"date":"2018-01-16","close":17639.1465},{"date":"2018-01-17","close":18985.6465},{"date":"2018-01-18","close":18850.9961},{"date":"2018-01-19","close":19344.7109},{"date":"2018-01-22","close":19569.127},{"date":"2018-01-23","close":19210.0605},{"date":"2018-01-24","close":18716.3457},{"date":"2018-01-25","close":18536.8125},{"date":"2018-01-26","close":18850.9961},{"date":"2018-01-29","close":18581.6934},{"date":"2018-01-30","close":18312.3926},{"date":"2018-01-31","close":18447.0449},{"date":"2018-02-01","close":19299.8281},{"date":"2018-02-02","close":18626.5781},{"date":"2018-02-05","close":17414.7285},{"date":"2018-02-06","close":16831.2461},{"date":"2018-02-07","close":16247.7607},{"date":"2018-02-08","close":16561.9492},{"date":"2018-02-09","close":16023.3447},{"date":"2018-02-12","close":16157.9961},{"date":"2018-02-13","close":15843.8115},{"date":"2018-02-14","close":16113.1123},{"date":"2018-02-19","close":16606.8281},{"date":"2018-02-20","close":16651.7129},{"date":"2018-02-21","close":16696.5938},{"date":"2018-02-22","close":16696.5938},{"date":"2018-02-23","close":16517.0625},{"date":"2018-02-26","close":16786.3633},{"date":"2018-02-27","close":16696.5938},{"date":"2018-02-28","close":16427.2969},{"date":"2018-03-02","close":16292.6475},{"date":"2018-03-05","close":16202.8809},{"date":"2018-03-06","close":16157.9961},{"date":"2018-03-07","close":15619.3955},{"date":"2018-03-08","close":15350.0967},{"date":"2018-03-09","close":15888.6963},{"date":"2018-03-12","close":16337.5283},{"date":"2018-03-13","close":16337.5283},{"date":"2018-03-14","close":16157.9961},{"date":"2018-03-15","close":16247.7607},{"date":"2018-03-16","close":16157.9961},{"date":"2018-03-19","close":15843.8115},{"date":"2018-03-20","close":15798.9297},{"date":"2018-03-21","close":15529.6299},{"date":"2018-03-22","close":15484.7471},{"date":"2018-03-23","close":14721.7295},{"date":"2018-03-26","close":14766.6133},{"date":"2018-03-27","close":14901.2637},{"date":"2018-03-28","close":14991.0293},{"date":"2018-03-29","close":14631.9629},{"date":"2018-03-30","close":15080.7969},{"date":"2018-04-02","close":17414.7285},{"date":"2018-04-03","close":17100.5469},{"date":"2018-04-04","close":16427.2969},{"date":"2018-04-05","close":16561.9492},{"date":"2018-04-06","close":16427.2969},{"date":"2018-04-09","close":17055.6621},{"date":"2018-04-10","close":17055.6621},{"date":"2018-04-11","close":16786.3633},{"date":"2018-04-12","close":16786.3633},{"date":"2018-04-13","close":17504.4941},{"date":"2018-04-16","close":18312.3926},{"date":"2018-04-17","close":18447.0449},{"date":"2018-04-18","close":18447.0449},{"date":"2018-04-19","close":18581.6934},{"date":"2018-04-20","close":18267.5137},{"date":"2018-04-23","close":17324.9629},{"date":"2018-04-24","close":17728.9121},{"date":"2018-04-25","close":17369.8477},{"date":"2018-04-26","close":17459.6133},{"date":"2018-04-27","close":17280.0781},{"date":"2018-04-30","close":17414.7285},{"date":"2018-05-02","close":16965.8945},{"date":"2018-05-03","close":16606.8281},{"date":"2018-05-04","close":16921.0117},{"date":"2018-05-08","close":16876.1289},{"date":"2018-05-09","close":16876.1289},{"date":"2018-05-10","close":16606.8281},{"date":"2018-05-11","close":16876.1289},{"date":"2018-05-14","close":16696.5938},{"date":"2018-05-15","close":16517.0625},{"date":"2018-05-16","close":15754.0459},{"date":"2018-05-17","close":15439.8623},{"date":"2018-05-18","close":15978.4619},{"date":"2018-05-21","close":16472.1797},{"date":"2018-05-23","close":16427.2969},{"date":"2018-05-24","close":16472.1797},{"date":"2018-05-25","close":16023.3447},{"date":"2018-05-28","close":16247.7607},{"date":"2018-05-29","close":16247.7607},{"date":"2018-05-30","close":15888.6963},{"date":"2018-05-31","close":16202.8809},{"date":"2018-06-01","close":16157.9961},{"date":"2018-06-04","close":15798.9297},{"date":"2018-06-05","close":15798.9297},{"date":"2018-06-07","close":15664.2803},{"date":"2018-06-08","close":15798.9297},{"date":"2018-06-11","close":15394.9785},{"date":"2018-06-12","close":15305.2129},{"date":"2018-06-14","close":14946.1465},{"date":"2018-06-15","close":14901.2637},{"date":"2018-06-18","close":13824.0625},{"date":"2018-06-19","close":13509.8799},{"date":"2018-06-20","close":13420.1123},{"date":"2018-06-21","close":13016.1621},{"date":"2018-06-22","close":12971.2803},{"date":"2018-06-25","close":13016.1621},{"date":"2018-06-26","close":12926.3965},{"date":"2018-06-27","close":13285.4629},{"date":"2018-06-28","close":13464.9961},{"date":"2018-06-29","close":14183.1299},{"date":"2018-07-02","close":13285.4629},{"date":"2018-07-03","close":13105.9307},{"date":"2018-07-04","close":13285.4629},{"date":"2018-07-05","close":13016.1621},{"date":"2018-07-06","close":13554.7627},{"date":"2018-07-09","close":13509.8799},{"date":"2018-07-10","close":13464.9961},{"date":"2018-07-11","close":13150.8125},{"date":"2018-07-12","close":13420.1123},{"date":"2018-07-13","close":13644.5303},{"date":"2018-07-16","close":13420.1123},{"date":"2018-07-17","close":13420.1123},{"date":"2018-07-18","close":13195.6963},{"date":"2018-07-19","close":12881.5127},{"date":"2018-07-20","close":12836.6299},{"date":"2018-07-23","close":12163.3799},{"date":"2018-07-24","close":12163.3799},{"date":"2018-07-25","close":12118.4971},{"date":"2018-07-26","close":12387.7969},{"date":"2018-07-27","close":12926.3965},{"date":"2018-07-30","close":13195.6963},{"date":"2018-07-31","close":12881.5127},{"date":"2018-08-01","close":13644.5303},{"date":"2018-08-02","close":13240.5801},{"date":"2018-08-03","close":13285.4629},{"date":"2018-08-06","close":13464.9961},{"date":"2018-08-07","close":13285.4629},{"date":"2018-08-08","close":13195.6963},{"date":"2018-08-09","close":13016.1621},{"date":"2018-08-10","close":12926.3965},{"date":"2018-08-13","close":12567.3291},{"date":"2018-08-14","close":12612.2129},{"date":"2018-08-16","close":12253.1475},{"date":"2018-08-17","close":12342.9131},{"date":"2018-08-20","close":12253.1475},{"date":"2018-08-21","close":12522.4473},{"date":"2018-08-22","close":12522.4473},{"date":"2018-08-23","close":13240.5801},{"date":"2018-08-24","close":13554.7627},{"date":"2018-08-27","close":13240.5801},{"date":"2018-08-28","close":13105.9307},{"date":"2018-08-29","close":13240.5801},{"date":"2018-08-30","close":13375.2295},{"date":"2018-08-31","close":13464.9961},{"date":"2018-09-03","close":13330.3467},{"date":"2018-09-04","close":13195.6963},{"date":"2018-09-05","close":13285.4629},{"date":"2018-09-06","close":13240.5801},{"date":"2018-09-07","close":13061.0469},{"date":"2018-09-10","close":13016.1621},{"date":"2018-09-11","close":13240.5801},{"date":"2018-09-12","close":13150.8125},{"date":"2018-09-13","close":13240.5801},{"date":"2018-09-14","close":13240.5801},{"date":"2018-09-17","close":12971.2803},{"date":"2018-09-18","close":12791.7461},{"date":"2018-09-19","close":12701.9795},{"date":"2018-09-20","close":12432.6797},{"date":"2018-09-21","close":12657.0967},{"date":"2018-09-27","close":13016.1621},{"date":"2018-09-28","close":12612.2129},{"date":"2018-10-01","close":12836.6299},{"date":"2018-10-02","close":12522.4473},{"date":"2018-10-04","close":12028.7305},{"date":"2018-10-05","close":11804.3135},{"date":"2018-10-08","close":11579.8965},{"date":"2018-10-10","close":10727.1133},{"date":"2018-10-11","close":9515.2637},{"date":"2018-10-12","close":9919.2139},{"date":"2018-10-15","close":9560.1475},{"date":"2018-10-16","close":9694.7979},{"date":"2018-10-17","close":9605.0303},{"date":"2018-10-18","close":9515.2637},{"date":"2018-10-19","close":9515.2637},{"date":"2018-10-22","close":9829.4473},{"date":"2018-10-23","close":9156.1963},{"date":"2018-10-24","close":8913.8281},{"date":"2018-10-25","close":8348.2969},{"date":"2018-10-26","close":7863.5576},{"date":"2018-10-29","close":6912.0312},{"date":"2018-10-30","close":7091.5649},{"date":"2018-10-31","close":7046.6821},{"date":"2018-11-01","close":7360.8647},{"date":"2018-11-02","close":7666.0713},{"date":"2018-11-05","close":7648.1182},{"date":"2018-11-06","close":7630.165},{"date":"2018-11-07","close":7450.6318},{"date":"2018-11-08","close":7486.5376},{"date":"2018-11-09","close":7333.9346},{"date":"2018-11-12","close":7100.5415},{"date":"2018-11-13","close":7046.6821},{"date":"2018-11-14","close":7037.7046},{"date":"2018-11-15","close":9111.3145},{"date":"2018-11-16","close":10143.6309},{"date":"2018-11-19","close":10996.4131},{"date":"2018-11-20","close":10727.1133},{"date":"2018-11-21","close":13061.0469},{"date":"2018-11-22","close":12701.9795},{"date":"2018-11-23","close":13016.1621},{"date":"2018-11-26","close":12073.6143},{"date":"2018-11-27","close":12253.1475},{"date":"2018-11-28","close":12028.7305},{"date":"2018-11-29","close":11894.0801},{"date":"2018-11-30","close":12298.0303},{"date":"2018-12-03","close":12926.3965},{"date":"2018-12-04","close":12612.2129},{"date":"2018-12-05","close":12298.0303},{"date":"2018-12-06","close":11220.8311},{"date":"2018-12-07","close":11355.4805},{"date":"2018-12-10","close":10951.5312},{"date":"2018-12-11","close":10637.3477},{"date":"2018-12-12","close":11131.0645},{"date":"2018-12-13","close":11220.8311},{"date":"2018-12-14","close":10906.6475},{"date":"2018-12-17","close":10592.4639},{"date":"2018-12-18","close":10816.8818},{"date":"2018-12-19","close":10996.4131},{"date":"2018-12-20","close":10592.4639},{"date":"2018-12-21","close":10233.3984},{"date":"2018-12-24","close":9784.5635},{"date":"2018-12-26","close":9784.5635},{"date":"2018-12-27","close":10237.5527},{"date":"2018-12-28","close":10192.2549},{"date":"2019-01-02","close":9693.9658},{"date":"2019-01-03","close":9603.3682},{"date":"2019-01-04","close":9739.2646},{"date":"2019-01-07","close":10146.9551},{"date":"2019-01-08","close":11188.8301},{"date":"2019-01-09","close":11279.4277},{"date":"2019-01-10","close":11007.6348},{"date":"2019-01-11","close":11098.2324},{"date":"2019-01-14","close":11007.6348},{"date":"2019-01-15","close":11279.4277},{"date":"2019-01-16","close":11505.9219},{"date":"2019-01-17","close":11098.2324},{"date":"2019-01-18","close":11052.9336},{"date":"2019-01-21","close":10962.3359},{"date":"2019-01-22","close":11913.6123},{"date":"2019-01-23","close":11687.1182},{"date":"2019-01-24","close":11958.9121},{"date":"2019-01-25","close":12004.2109},{"date":"2019-01-28","close":11823.0146},{"date":"2019-01-29","close":11687.1182},{"date":"2019-01-30","close":11505.9219},{"date":"2019-01-31","close":11823.0146},{"date":"2019-02-01","close":11641.8193},{"date":"2019-02-07","close":11324.7275},{"date":"2019-02-08","close":10917.0371},{"date":"2019-02-11","close":10871.7373},{"date":"2019-02-12","close":10781.1406},{"date":"2019-02-13","close":11052.9336},{"date":"2019-02-14","close":11641.8193},{"date":"2019-02-15","close":11958.9121},{"date":"2019-02-18","close":11823.0146},{"date":"2019-02-19","close":12049.5088},{"date":"2019-02-20","close":12728.9922},{"date":"2019-02-21","close":13091.3838},{"date":"2019-02-22","close":13181.9824},{"date":"2019-02-25","close":13770.8682},{"date":"2019-02-26","close":13499.0732},{"date":"2019-02-27","close":13363.1777},{"date":"2019-02-28","close":12774.292},{"date":"2019-03-04","close":12910.1875},{"date":"2019-03-05","close":12502.498},{"date":"2019-03-06","close":12366.6016},{"date":"2019-03-07","close":12457.1992},{"date":"2019-03-08","close":12593.0967},{"date":"2019-03-11","close":11958.9121},{"date":"2019-03-12","close":11868.3135},{"date":"2019-03-13","close":12094.8076},{"date":"2019-03-14","close":12457.1992},{"date":"2019-03-15","close":12593.0967},{"date":"2019-03-18","close":12864.8896},{"date":"2019-03-19","close":12819.5908},{"date":"2019-03-20","close":12457.1992},{"date":"2019-03-21","close":12185.4062},{"date":"2019-03-22","close":12094.8076},{"date":"2019-03-25","close":11868.3135},{"date":"2019-03-26","close":12230.7051},{"date":"2019-03-27","close":11823.0146},{"date":"2019-03-28","close":11188.8301},{"date":"2019-03-29","close":11732.417},{"date":"2019-04-01","close":11687.1182},{"date":"2019-04-02","close":11913.6123},{"date":"2019-04-03","close":11913.6123},{"date":"2019-04-04","close":12411.9004},{"date":"2019-04-05","close":12321.3018},{"date":"2019-04-08","close":12547.7979},{"date":"2019-04-09","close":12910.1875},{"date":"2019-04-10","close":12683.6934},{"date":"2019-04-11","close":12547.7979},{"date":"2019-04-12","close":13091.3838},{"date":"2019-04-15","close":13091.3838},{"date":"2019-04-16","close":13272.5791},{"date":"2019-04-17","close":12910.1875},{"date":"2019-04-18","close":12457.1992},{"date":"2019-04-19","close":13680.2695},{"date":"2019-04-22","close":13544.3721},{"date":"2019-04-23","close":13680.2695},{"date":"2019-04-24","close":13136.6826},{"date":"2019-04-25","close":13000.7861},{"date":"2019-04-26","close":13227.2803},{"date":"2019-04-29","close":13091.3838},{"date":"2019-04-30","close":12638.3945},{"date":"2019-05-02","close":12683.6934},{"date":"2019-05-03","close":12638.3945},{"date":"2019-05-07","close":12049.5088},{"date":"2019-05-08","close":12049.5088},{"date":"2019-05-09","close":11460.623},{"date":"2019-05-10","close":11641.8193},{"date":"2019-05-13","close":11143.5312},{"date":"2019-05-14","close":10962.3359},{"date":"2019-05-15","close":11415.3252},{"date":"2019-05-16","close":11052.9336},{"date":"2019-05-17","close":10826.4385},{"date":"2019-05-20","close":10690.542},{"date":"2019-05-21","close":10690.542},{"date":"2019-05-22","close":10509.3477},{"date":"2019-05-23","close":8860.4668},{"date":"2019-05-24","close":8679.2705},{"date":"2019-05-27","close":8733.6299},{"date":"2019-05-28","close":8951.0645},{"date":"2019-05-29","close":8833.2861},{"date":"2019-05-30","close":8670.2109},{"date":"2019-05-31","close":8851.4072},{"date":"2019-06-03","close":8942.0039},{"date":"2019-06-04","close":8860.4668},{"date":"2019-06-05","close":9150.3789},{"date":"2019-06-07","close":9603.3682},{"date":"2019-06-10","close":9286.2764},{"date":"2019-06-11","close":9558.0693},{"date":"2019-06-12","close":9558.0693},{"date":"2019-06-13","close":9829.8623},{"date":"2019-06-14","close":10418.749},{"date":"2019-06-17","close":11823.0146},{"date":"2019-06-18","close":11958.9121},{"date":"2019-06-19","close":12683.6934},{"date":"2019-06-20","close":12819.5908},{"date":"2019-06-21","close":12593.0967},{"date":"2019-06-24","close":12502.498},{"date":"2019-06-25","close":11913.6123},{"date":"2019-06-26","close":11188.8301},{"date":"2019-06-27","close":10917.0371},{"date":"2019-06-28","close":11188.8301},{"date":"2019-07-01","close":11460.623},{"date":"2019-07-02","close":11234.1289},{"date":"2019-07-03","close":10599.9443},{"date":"2019-07-04","close":10373.4502},{"date":"2019-07-05","close":10781.1406},{"date":"2019-07-08","close":10328.1514},{"date":"2019-07-09","close":10282.8516},{"date":"2019-07-10","close":10056.3564},{"date":"2019-07-11","close":10192.2549},{"date":"2019-07-12","close":10192.2549},{"date":"2019-07-15","close":10464.0479},{"date":"2019-07-16","close":10056.3564},{"date":"2019-07-17","close":9739.2646},{"date":"2019-07-18","close":9739.2646},{"date":"2019-07-19","close":9739.2646},{"date":"2019-07-22","close":9829.8623},{"date":"2019-07-23","close":9648.666},{"date":"2019-07-24","close":9331.5752},{"date":"2019-07-25","close":9059.7803},{"date":"2019-07-26","close":9023.541},{"date":"2019-07-29","close":8334.999},{"date":"2019-07-30","close":8425.5967},{"date":"2019-07-31","close":8280.6396},{"date":"2019-08-01","close":8208.1611},{"date":"2019-08-02","close":8389.3574},{"date":"2019-08-05","close":7555.8574},{"date":"2019-08-06","close":7229.7056},{"date":"2019-08-07","close":7320.3032},{"date":"2019-08-08","close":7882.0098},{"date":"2019-08-09","close":7882.0098},{"date":"2019-08-12","close":8479.9551},{"date":"2019-08-13","close":8652.0908},{"date":"2019-08-14","close":8498.0752},{"date":"2019-08-16","close":8325.9395},{"date":"2019-08-19","close":8171.9219},{"date":"2019-08-20","close":8461.8359},{"date":"2019-08-21","close":8470.8955},{"date":"2019-08-22","close":8416.5371},{"date":"2019-08-23","close":8434.6562},{"date":"2019-08-26","close":7927.3091},{"date":"2019-08-27","close":7909.189},{"date":"2019-08-28","close":7954.4878},{"date":"2019-08-29","close":8054.146},{"date":"2019-08-30","close":8280.6396},{"date":"2019-09-02","close":8353.1172},{"date":"2019-09-03","close":8624.9131},{"date":"2019-09-04","close":8534.3145},{"date":"2019-09-05","close":8652.0908},{"date":"2019-09-06","close":8615.8516},{"date":"2019-09-09","close":8588.6729},{"date":"2019-09-10","close":8588.6729},{"date":"2019-09-11","close":8778.9287},{"date":"2019-09-16","close":8914.8252},{"date":"2019-09-17","close":8960.124},{"date":"2019-09-18","close":8932.9443},{"date":"2019-09-19","close":8797.0469},{"date":"2019-09-20","close":8878.5859},{"date":"2019-09-23","close":8751.748},{"date":"2019-09-24","close":9331.5752},{"date":"2019-09-25","close":9105.0801},{"date":"2019-09-26","close":8869.5254},{"date":"2019-09-27","close":9240.9766},{"date":"2019-09-30","close":9240.9766},{"date":"2019-10-01","close":9150.3789},{"date":"2019-10-02","close":8923.8848},{"date":"2019-10-04","close":8525.2539},{"date":"2019-10-07","close":8534.3145},{"date":"2019-10-08","close":8697.3906},{"date":"2019-10-10","close":8498.0752},{"date":"2019-10-11","close":8751.748},{"date":"2019-10-14","close":9041.6621},{"date":"2019-10-15","close":9376.873},{"date":"2019-10-16","close":9150.3789},{"date":"2019-10-17","close":9422.1719},{"date":"2019-10-18","close":9195.6777},{"date":"2019-10-21","close":9105.0801},{"date":"2019-10-22","close":9195.6777},{"date":"2019-10-23","close":9059.7803},{"date":"2019-10-24","close":9105.0801},{"date":"2019-10-25","close":8851.4072},{"date":"2019-10-28","close":9240.9766},{"date":"2019-10-29","close":9105.0801},{"date":"2019-10-30","close":9603.3682},{"date":"2019-10-31","close":9648.666},{"date":"2019-11-01","close":9739.2646},{"date":"2019-11-04","close":9648.666},{"date":"2019-11-05","close":9784.5635},{"date":"2019-11-06","close":9739.2646},{"date":"2019-11-07","close":9422.1719},{"date":"2019-11-08","close":9422.1719},{"date":"2019-11-11","close":9331.5752},{"date":"2019-11-12","close":9105.0801},{"date":"2019-11-13","close":9105.0801},{"date":"2019-11-14","close":9150.3789},{"date":"2019-11-15","close":9050.7217},{"date":"2019-11-18","close":8969.1836},{"date":"2019-11-19","close":8706.4492},{"date":"2019-11-20","close":8525.2539},{"date":"2019-11-21","close":8217.2217},{"date":"2019-11-22","close":8253.4609},{"date":"2019-11-25","close":8516.1943},{"date":"2019-11-26","close":8534.3145},{"date":"2019-11-27","close":8525.2539},{"date":"2019-11-28","close":8353.1172},{"date":"2019-11-29","close":9376.873},{"date":"2019-12-02","close":9603.3682},{"date":"2019-12-03","close":9105.0801},{"date":"2019-12-04","close":8697.3906},{"date":"2019-12-05","close":8525.2539},{"date":"2019-12-06","close":8443.7158},{"date":"2019-12-09","close":8407.4775},{"date":"2019-12-10","close":8416.5371},{"date":"2019-12-11","close":8606.792},{"date":"2019-12-12","close":8787.9873},{"date":"2019-12-13","close":9195.6777},{"date":"2019-12-16","close":9331.5752},{"date":"2019-12-17","close":9195.6777},{"date":"2019-12-18","close":9422.1719},{"date":"2019-12-19","close":9648.666},{"date":"2019-12-20","close":9875.1611},{"date":"2019-12-23","close":9558.0693},{"date":"2019-12-24","close":9105.0801},{"date":"2019-12-26","close":9195.6777},{"date":"2019-12-27","close":9376.873},{"date":"2019-12-30","close":9467.4707},{"date":"2020-01-02","close":9875.1611},{"date":"2020-01-03","close":9603.3682},{"date":"2020-01-06","close":9240.9766},{"date":"2020-01-07","close":9875.1611},{"date":"2020-01-08","close":9422.1719},{"date":"2020-01-09","close":9875.1611},{"date":"2020-01-10","close":10146.9551},{"date":"2020-01-13","close":11551.2217},{"date":"2020-01-14","close":11913.6123},{"date":"2020-01-15","close":12049.5088},{"date":"2020-01-16","close":12185.4062},{"date":"2020-01-17","close":12049.5088},{"date":"2020-01-20","close":11596.5205},{"date":"2020-01-21","close":11913.6123},{"date":"2020-01-22","close":11777.7158},{"date":"2020-01-23","close":11551.2217},{"date":"2020-01-28","close":10192.2549},{"date":"2020-01-29","close":10282.8516},{"date":"2020-01-30","close":9648.666},{"date":"2020-01-31","close":9422.1719},{"date":"2020-02-03","close":9558.0693},{"date":"2020-02-04","close":9784.5635},{"date":"2020-02-05","close":9558.0693},{"date":"2020-02-06","close":10101.6562},{"date":"2020-02-07","close":10101.6562},{"date":"2020-02-10","close":10146.9551},{"date":"2020-02-11","close":10328.1514},{"date":"2020-02-12","close":10690.542},{"date":"2020-02-13","close":10735.8418},{"date":"2020-02-14","close":10645.2432},{"date":"2020-02-17","close":11007.6348},{"date":"2020-02-18","close":10871.7373},{"date":"2020-02-19","close":10509.3477},{"date":"2020-02-20","close":10282.8516},{"date":"2020-02-21","close":10464.0479},{"date":"2020-02-24","close":9693.9658},{"date":"2020-02-25","close":10418.749},{"date":"2020-02-26","close":10599.9443},{"date":"2020-02-27","close":9965.7588},{"date":"2020-02-28","close":9422.1719},{"date":"2020-03-02","close":9648.666},{"date":"2020-03-03","close":9558.0693},{"date":"2020-03-04","close":9920.4609},{"date":"2020-03-05","close":10237.5527},{"date":"2020-03-06","close":9965.7588},{"date":"2020-03-09","close":9965.7588},{"date":"2020-03-10","close":9920.4609},{"date":"2020-03-11","close":9784.5635},{"date":"2020-03-12","close":9150.3789},{"date":"2020-03-13","close":8452.7764},{"date":"2020-03-16","close":8108.5044},{"date":"2020-03-17","close":7999.7871},{"date":"2020-03-18","close":7429.021},{"date":"2020-03-19","close":5888.8579},{"date":"2020-03-20","close":6287.4883},{"date":"2020-03-23","close":5707.6626},{"date":"2020-03-24","close":6196.8906},{"date":"2020-03-25","close":6658.939},{"date":"2020-03-26","close":7021.3306},{"date":"2020-03-27","close":7202.5264},{"date":"2020-03-30","close":7329.3633},{"date":"2020-03-31","close":7628.3364},{"date":"2020-04-01","close":7338.4233},{"date":"2020-04-02","close":7519.6187},{"date":"2020-04-03","close":7519.6187},{"date":"2020-04-06","close":7854.8306},{"date":"2020-04-07","close":8162.8628},{"date":"2020-04-08","close":8697.3906},{"date":"2020-04-09","close":8896.7061},{"date":"2020-04-10","close":9195.6777},{"date":"2020-04-13","close":10056.3564},{"date":"2020-04-14","close":10056.3564},{"date":"2020-04-16","close":10101.6562},{"date":"2020-04-17","close":10690.542},{"date":"2020-04-20","close":10781.1406},{"date":"2020-04-21","close":10464.0479},{"date":"2020-04-22","close":10826.4385},{"date":"2020-04-23","close":10690.542},{"date":"2020-04-24","close":10237.5527},{"date":"2020-04-27","close":10599.9443},{"date":"2020-04-28","close":10690.542},{"date":"2020-04-29","close":10554.6455},{"date":"2020-05-04","close":10192.2549},{"date":"2020-05-06","close":10282.8516},{"date":"2020-05-07","close":10464.0479},{"date":"2020-05-08","close":10464.0479},{"date":"2020-05-11","close":10192.2549},{"date":"2020-05-12","close":9875.1611},{"date":"2020-05-13","close":9965.7588},{"date":"2020-05-14","close":9875.1611},{"date":"2020-05-15","close":9739.2646},{"date":"2020-05-18","close":10056.3564},{"date":"2020-05-19","close":10509.3477},{"date":"2020-05-20","close":10826.4385},{"date":"2020-05-21","close":10509.3477},{"date":"2020-05-22","close":10056.3564},{"date":"2020-05-25","close":9875.1611},{"date":"2020-05-26","close":9965.7588},{"date":"2020-05-27","close":9739.2646},{"date":"2020-05-28","close":9422.1719},{"date":"2020-05-29","close":9331.5752},{"date":"2020-06-01","close":9693.9658},{"date":"2020-06-02","close":9558.0693},{"date":"2020-06-03","close":9875.1611},{"date":"2020-06-04","close":9784.5635},{"date":"2020-06-05","close":9875.1611},{"date":"2020-06-08","close":9784.5635},{"date":"2020-06-09","close":9648.666},{"date":"2020-06-10","close":10101.6562},{"date":"2020-06-11","close":9739.2646},{"date":"2020-06-12","close":9331.5752},{"date":"2020-06-15","close":8452.7764},{"date":"2020-06-16","close":8869.5254},{"date":"2020-06-17","close":8787.9873},{"date":"2020-06-18","close":8643.0312},{"date":"2020-06-19","close":8715.5098},{"date":"2020-06-22","close":8470.8955},{"date":"2020-06-23","close":8289.7002},{"date":"2020-06-24","close":8371.2383},{"date":"2020-06-25","close":8280.6396},{"date":"2020-06-26","close":8425.5967},{"date":"2020-06-29","close":8072.2651},{"date":"2020-06-30","close":10373.4502},{"date":"2020-07-01","close":8815.168},{"date":"2020-07-02","close":9422.1719},{"date":"2020-07-03","close":10101.6562},{"date":"2020-07-06","close":9920.4609},{"date":"2020-07-07","close":9648.666},{"date":"2020-07-08","close":9875.1611},{"date":"2020-07-09","close":9739.2646},{"date":"2020-07-10","close":9693.9658},{"date":"2020-07-13","close":10192.2549},{"date":"2020-07-14","close":10192.2549},{"date":"2020-07-15","close":10011.0576},{"date":"2020-07-16","close":10101.6562},{"date":"2020-07-17","close":10056.3564},{"date":"2020-07-20","close":9784.5635},{"date":"2020-07-21","close":9875.1611},{"date":"2020-07-22","close":9739.2646},{"date":"2020-07-23","close":9467.4707},{"date":"2020-07-24","close":9150.3789},{"date":"2020-07-27","close":9331.5752},{"date":"2020-07-28","close":9240.9766},{"date":"2020-07-29","close":9150.3789},{"date":"2020-07-30","close":9467.4707},{"date":"2020-07-31","close":9603.3682},{"date":"2020-08-03","close":9558.0693},{"date":"2020-08-04","close":9693.9658},{"date":"2020-08-05","close":9784.5635},{"date":"2020-08-06","close":9693.9658},{"date":"2020-08-07","close":9558.0693},{"date":"2020-08-10","close":9648.666},{"date":"2020-08-11","close":9558.0693},{"date":"2020-08-12","close":9784.5635},{"date":"2020-08-13","close":9920.4609},{"date":"2020-08-14","close":10282.8516},{"date":"2020-08-18","close":9422.1719},{"date":"2020-08-19","close":10192.2549},{"date":"2020-08-20","close":9784.5635},{"date":"2020-08-21","close":9603.3682},{"date":"2020-08-24","close":9105.0801},{"date":"2020-08-25","close":9195.6777},{"date":"2020-08-26","close":9059.7803},{"date":"2020-08-27","close":8878.5859},{"date":"2020-08-28","close":8896.7061},{"date":"2020-08-31","close":8905.7646},{"date":"2020-09-01","close":9105.0801},{"date":"2020-09-02","close":9059.7803},{"date":"2020-09-03","close":9059.7803},{"date":"2020-09-04","close":8978.2432},{"date":"2020-09-07","close":9059.7803},{"date":"2020-09-08","close":9050.7217},{"date":"2020-09-09","close":8969.1836},{"date":"2020-09-10","close":8960.124},{"date":"2020-09-11","close":8996.3633},{"date":"2020-09-14","close":9105.0801},{"date":"2020-09-15","close":9059.7803},{"date":"2020-09-16","close":9150.3789},{"date":"2020-09-17","close":9014.4824},{"date":"2020-09-18","close":9105.0801},{"date":"2020-09-21","close":8960.124},{"date":"2020-09-22","close":8715.5098},{"date":"2020-09-23","close":8715.5098},{"date":"2020-09-24","close":8298.7598},{"date":"2020-09-25","close":8353.1172},{"date":"2020-09-28","close":8787.9873},{"date":"2020-09-29","close":8914.8252},{"date":"2020-10-05","close":8960.124},{"date":"2020-10-06","close":8905.7646},{"date":"2020-10-07","close":8896.7061},{"date":"2020-10-08","close":8969.1836},{"date":"2020-10-12","close":9240.9766},{"date":"2020-10-13","close":9005.4229},{"date":"2020-10-14","close":8869.5254},{"date":"2020-10-15","close":8697.3906},{"date":"2020-10-16","close":8742.6895},{"date":"2020-10-19","close":8806.1084},{"date":"2020-10-20","close":8733.6299},{"date":"2020-10-21","close":8833.2861},{"date":"2020-10-22","close":8715.5098},{"date":"2020-10-23","close":8733.6299},{"date":"2020-10-26","close":8516.1943},{"date":"2020-10-27","close":8434.6562},{"date":"2020-10-28","close":8561.4932},{"date":"2020-10-29","close":8416.5371},{"date":"2020-10-30","close":8235.3408},{"date":"2020-11-02","close":8334.999},{"date":"2020-11-03","close":8407.4775},{"date":"2020-11-04","close":8516.1943},{"date":"2020-11-05","close":8624.9131},{"date":"2020-11-06","close":8724.5693},{"date":"2020-11-09","close":8797.0469},{"date":"2020-11-10","close":8942.0039},{"date":"2020-11-11","close":8742.6895},{"date":"2020-11-12","close":8905.7646},{"date":"2020-11-13","close":8824.2266},{"date":"2020-11-16","close":8842.3467},{"date":"2020-11-17","close":8923.8848},{"date":"2020-11-18","close":8923.8848},{"date":"2020-11-19","close":8787.9873},{"date":"2020-11-20","close":9005.4229},{"date":"2020-11-23","close":8987.3027},{"date":"2020-11-24","close":8969.1836},{"date":"2020-11-25","close":8860.4668},{"date":"2020-11-26","close":8806.1084},{"date":"2020-11-27","close":8552.4336},{"date":"2020-11-30","close":8534.3145},{"date":"2020-12-01","close":8507.1357},{"date":"2020-12-02","close":8561.4932},{"date":"2020-12-03","close":8624.9131},{"date":"2020-12-04","close":8507.1357},{"date":"2020-12-07","close":8334.999},{"date":"2020-12-08","close":8353.1172},{"date":"2020-12-09","close":8479.9551},{"date":"2020-12-10","close":8489.0146},{"date":"2020-12-11","close":8507.1357},{"date":"2020-12-14","close":8371.2383},{"date":"2020-12-15","close":8362.1787},{"date":"2020-12-16","close":8344.0586},{"date":"2020-12-17","close":8271.5811},{"date":"2020-12-18","close":8316.8789},{"date":"2020-12-21","close":8235.3408},{"date":"2020-12-22","close":8135.6846},{"date":"2020-12-23","close":8090.3848},{"date":"2020-12-24","close":8135.6846},{"date":"2020-12-28","close":7990.7271},{"date":"2020-12-29","close":8017.9067},{"date":"2020-12-30","close":8081.3247},{"date":"2021-01-04","close":7945.4287},{"date":"2021-01-05","close":7891.0693},{"date":"2021-01-06","close":7945.4287},{"date":"2021-01-07","close":7882.0098},{"date":"2021-01-08","close":7818.5913},{"date":"2021-01-11","close":7519.6187},{"date":"2021-01-12","close":7709.874},{"date":"2021-01-13","close":7836.7109},{"date":"2021-01-14","close":8072.2651},{"date":"2021-01-15","close":8153.8032},{"date":"2021-01-18","close":7918.2485},{"date":"2021-01-19","close":8026.9658},{"date":"2021-01-20","close":8081.3247},{"date":"2021-01-21","close":8063.2056},{"date":"2021-01-22","close":8398.417},{"date":"2021-01-25","close":8362.1787},{"date":"2021-01-26","close":8208.1611},{"date":"2021-01-27","close":8153.8032},{"date":"2021-01-28","close":8026.9658},{"date":"2021-01-29","close":7809.5317},{"date":"2021-02-01","close":7909.189},{"date":"2021-02-02","close":7936.3682},{"date":"2021-02-03","close":7900.1294},{"date":"2021-02-04","close":7836.7109},{"date":"2021-02-05","close":7818.5913},{"date":"2021-02-08","close":7872.9497},{"date":"2021-02-09","close":7863.8901},{"date":"2021-02-10","close":7791.4116},{"date":"2021-02-15","close":7746.1133},{"date":"2021-02-16","close":7727.9937},{"date":"2021-02-17","close":7727.9937},{"date":"2021-02-18","close":7872.9497},{"date":"2021-02-19","close":7809.5317},{"date":"2021-02-22","close":7809.5317},{"date":"2021-02-23","close":7709.874},{"date":"2021-02-24","close":7573.9775},{"date":"2021-02-25","close":7610.2168},{"date":"2021-02-26","close":7510.5586},{"date":"2021-03-02","close":7528.6782},{"date":"2021-03-03","close":7564.9175},{"date":"2021-03-04","close":7564.9175},{"date":"2021-03-05","close":7492.439},{"date":"2021-03-08","close":7501.499},{"date":"2021-03-09","close":7401.8408},{"date":"2021-03-10","close":7365.6021},{"date":"2021-03-11","close":7356.5425},{"date":"2021-03-12","close":7320.3032},{"date":"2021-03-15","close":7410.9014},{"date":"2021-03-16","close":7456.2002},{"date":"2021-03-17","close":7429.021},{"date":"2021-03-18","close":7410.9014},{"date":"2021-03-19","close":7356.5425},{"date":"2021-03-22","close":7338.4233},{"date":"2021-03-23","close":7311.2437},{"date":"2021-03-24","close":7284.064},{"date":"2021-03-25","close":7284.064},{"date":"2021-03-26","close":7320.3032},{"date":"2021-03-29","close":7184.4067},{"date":"2021-03-30","close":7220.646},{"date":"2021-03-31","close":7220.646},{"date":"2021-04-01","close":7175.3467},{"date":"2021-04-02","close":7066.6289},{"date":"2021-04-05","close":6930.7324},{"date":"2021-04-06","close":6894.4937},{"date":"2021-04-07","close":6903.5537},{"date":"2021-04-08","close":6966.9717},{"date":"2021-04-09","close":7084.7485},{"date":"2021-04-12","close":7102.8687},{"date":"2021-04-13","close":7374.6621},{"date":"2021-04-14","close":7356.5425},{"date":"2021-04-15","close":7265.9443},{"date":"2021-04-16","close":7256.8853},{"date":"2021-04-19","close":7238.7656},{"date":"2021-04-20","close":7311.2437},{"date":"2021-04-21","close":7211.5859},{"date":"2021-04-22","close":7211.5859},{"date":"2021-04-23","close":7148.1675},{"date":"2021-04-26","close":7193.4663},{"date":"2021-04-27","close":7193.4663},{"date":"2021-04-28","close":7166.2871},{"date":"2021-04-29","close":7057.5698},{"date":"2021-04-30","close":6976.0312},{"date":"2021-05-03","close":6994.1509},{"date":"2021-05-04","close":7084.7485},{"date":"2021-05-06","close":7048.5098},{"date":"2021-05-07","close":7057.5698},{"date":"2021-05-10","close":7229.7056},{"date":"2021-05-11","close":7229.7056},{"date":"2021-05-12","close":7311.2437},{"date":"2021-05-13","close":7429.021},{"date":"2021-05-14","close":7383.7217},{"date":"2021-05-17","close":7293.1245},{"date":"2021-05-18","close":7247.8252},{"date":"2021-05-20","close":7302.1836},{"date":"2021-05-21","close":7184.4067},{"date":"2021-05-24","close":7039.4502},{"date":"2021-05-25","close":7048.5098},{"date":"2021-05-26","close":7510.5586},{"date":"2021-05-27","close":8217.2217},{"date":"2021-05-28","close":8153.8032},{"date":"2021-05-31","close":8289.7002},{"date":"2021-06-01","close":8307.8193},{"date":"2021-06-02","close":9331.5752},{"date":"2021-06-03","close":9512.7705},{"date":"2021-06-04","close":9920.4609},{"date":"2021-06-07","close":9920.4609},{"date":"2021-06-08","close":10056.3564},{"date":"2021-06-09","close":9784.5635},{"date":"2021-06-10","close":9784.5635},{"date":"2021-06-11","close":9648.666},{"date":"2021-06-14","close":9422.1719},{"date":"2021-06-15","close":9512.7705},{"date":"2021-06-16","close":9195.6777},{"date":"2021-06-17","close":8923.8848},{"date":"2021-06-18","close":8724.5693},{"date":"2021-06-21","close":8516.1943},{"date":"2021-06-22","close":8398.417},{"date":"2021-06-23","close":8289.7002},{"date":"2021-06-24","close":8289.7002},{"date":"2021-06-25","close":8389.3574},{"date":"2021-06-28","close":8117.564},{"date":"2021-06-29","close":8208.1611},{"date":"2021-06-30","close":8253.4609},{"date":"2021-07-01","close":8153.8032},{"date":"2021-07-02","close":8153.8032},{"date":"2021-07-05","close":8081.3247},{"date":"2021-07-06","close":8090.3848},{"date":"2021-07-07","close":7755.1724},{"date":"2021-07-08","close":7573.9775},{"date":"2021-07-09","close":7492.439},{"date":"2021-07-12","close":7655.5151},{"date":"2021-07-13","close":7800.4717},{"date":"2021-07-14","close":7718.9341},{"date":"2021-07-15","close":7800.4717},{"date":"2021-07-16","close":7755.1724},{"date":"2021-07-19","close":7555.8574},{"date":"2021-07-20","close":7592.0972},{"date":"2021-07-21","close":7519.6187},{"date":"2021-07-22","close":7583.0371},{"date":"2021-07-23","close":7519.6187},{"date":"2021-07-26","close":7410.9014},{"date":"2021-07-27","close":7474.3198},{"date":"2021-07-28","close":7419.9604},{"date":"2021-07-29","close":7356.5425},{"date":"2021-07-30","close":7148.1675},{"date":"2021-08-02","close":7084.7485},{"date":"2021-08-03","close":6994.1509},{"date":"2021-08-04","close":7220.646},{"date":"2021-08-05","close":7356.5425},{"date":"2021-08-06","close":7401.8408},{"date":"2021-08-09","close":7284.064},{"date":"2021-08-10","close":7193.4663},{"date":"2021-08-11","close":7120.9883},{"date":"2021-08-12","close":7220.646},{"date":"2021-08-13","close":7139.1079},{"date":"2021-08-17","close":6966.9717},{"date":"2021-08-18","close":7003.2114},{"date":"2021-08-19","close":6731.4175},{"date":"2021-08-20","close":6523.0425},{"date":"2021-08-23","close":6559.2817},{"date":"2021-08-24","close":6858.2544},{"date":"2021-08-25","close":6794.8359},{"date":"2021-08-26","close":6867.3145},{"date":"2021-08-27","close":6840.1348},{"date":"2021-08-30","close":6867.3145},{"date":"2021-08-31","close":6894.4937},{"date":"2021-09-01","close":7021.3306},{"date":"2021-09-02","close":7093.8091},{"date":"2021-09-03","close":7021.3306},{"date":"2021-09-06","close":7111.9287},{"date":"2021-09-07","close":7157.2275},{"date":"2021-09-08","close":7003.2114},{"date":"2021-09-09","close":6885.4341},{"date":"2021-09-10","close":6849.1948},{"date":"2021-09-13","close":6803.896},{"date":"2021-09-14","close":6976.0312},{"date":"2021-09-15","close":6840.1348},{"date":"2021-09-16","close":6704.2383},{"date":"2021-09-17","close":6794.8359},{"date":"2021-09-23","close":6713.2979},{"date":"2021-09-24","close":6731.4175},{"date":"2021-09-27","close":6767.6567},{"date":"2021-09-28","close":6559.2817},{"date":"2021-09-29","close":6495.8633},{"date":"2021-09-30","close":6550.2217},{"date":"2021-10-01","close":6396.2056},{"date":"2021-10-05","close":6341.8467},{"date":"2021-10-06","close":6341.8467},{"date":"2021-10-07","close":6459.624},{"date":"2021-10-08","close":6387.146},{"date":"2021-10-12","close":5608.0049},{"date":"2021-10-13","close":5752.9609},{"date":"2021-10-14","close":5825.4395},{"date":"2021-10-15","close":6070.0537},{"date":"2021-10-18","close":6051.9341},{"date":"2021-10-19","close":6178.771},{"date":"2021-10-20","close":6477.7437},{"date":"2021-10-21","close":6350.9072},{"date":"2021-10-22","close":6224.0698},{"date":"2021-10-25","close":6686.1187},{"date":"2021-10-26","close":6640.8193},{"date":"2021-10-27","close":6486.8037},{"date":"2021-10-28","close":6332.7876},{"date":"2021-10-29","close":6205.9502},{"date":"2021-11-01","close":6314.668},{"date":"2021-11-02","close":6314.668},{"date":"2021-11-03","close":6242.1895},{"date":"2021-11-04","close":6133.4722},{"date":"2021-11-05","close":5961.3364},{"date":"2021-11-08","close":6088.1733},{"date":"2021-11-09","close":5888.8579},{"date":"2021-11-10","close":5979.4561},{"date":"2021-11-11","close":5994.0195},{"date":"2021-11-12","close":6033.1958},{"date":"2021-11-15","close":6003.8135},{"date":"2021-11-16","close":6219.2847},{"date":"2021-11-17","close":6336.8149},{"date":"2021-11-18","close":6297.6377},{"date":"2021-11-19","close":6248.667},{"date":"2021-11-22","close":6219.2847},{"date":"2021-11-23","close":6072.3726},{"date":"2021-11-24","close":5984.2251},{"date":"2021-11-25","close":5905.8716},{"date":"2021-11-26","close":5778.5483},{"date":"2021-11-29","close":5533.6943},{"date":"2021-11-30","close":5484.7236},{"date":"2021-12-01","close":5376.9878},{"date":"2021-12-02","close":5435.7529},{"date":"2021-12-03","close":5504.312},{"date":"2021-12-06","close":5582.665},{"date":"2021-12-07","close":5592.459},{"date":"2021-12-08","close":5523.9004},{"date":"2021-12-09","close":5641.4302},{"date":"2021-12-10","close":5533.6943},{"date":"2021-12-13","close":5425.959},{"date":"2021-12-14","close":5102.752},{"date":"2021-12-15","close":4843.2065},{"date":"2021-12-16","close":4774.6479},{"date":"2021-12-17","close":4823.6187},{"date":"2021-12-20","close":4740.3682},{"date":"2021-12-21","close":4755.0596},{"date":"2021-12-22","close":4686.5005},{"date":"2021-12-23","close":4642.4268},{"date":"2021-12-24","close":4632.6328},{"date":"2021-12-27","close":4549.3823},{"date":"2021-12-28","close":4500.4111},{"date":"2021-12-29","close":4671.8091},{"date":"2021-12-30","close":4617.9409},{"date":"2022-01-03","close":4755.0},{"date":"2022-01-04","close":4211.4844},{"date":"2022-01-05","close":4133.1309},{"date":"2022-01-06","close":4172.3076},{"date":"2022-01-07","close":4186.9985},{"date":"2022-01-10","close":3893.1743},{"date":"2022-01-11","close":3760.9534},{"date":"2022-01-12","close":3858.8948},{"date":"2022-01-13","close":3800.1299},{"date":"2022-01-14","close":3741.365},{"date":"2022-01-17","close":3442.6436},{"date":"2022-01-18","close":3413.261},{"date":"2022-01-19","close":3349.5989},{"date":"2022-01-20","close":3427.9521},{"date":"2022-01-21","close":3501.4084},{"date":"2022-01-24","close":3281.04},{"date":"2022-01-25","close":3119.4363},{"date":"2022-01-26","close":3119.4363},{"date":"2022-01-27","close":2908.8623},{"date":"2022-01-28","close":3261.4517},{"date":"2022-02-03","close":3310.4224},{"date":"2022-02-04","close":3467.1287},{"date":"2022-02-07","close":3486.717},{"date":"2022-02-08","close":3486.717},{"date":"2022-02-09","close":3486.717},{"date":"2022-02-10","close":3667.9089},{"date":"2022-02-11","close":3545.4819},{"date":"2022-02-14","close":3325.1138},{"date":"2022-02-15","close":3300.6282},{"date":"2022-02-16","close":3506.3054},{"date":"2022-02-17","close":3809.9241},{"date":"2022-02-18","close":4260.4551},{"date":"2022-02-21","close":4260.4551},{"date":"2022-02-22","close":4260.4551},{"date":"2022-02-23","close":4260.4551},{"date":"2022-02-24","close":4368.1904},{"date":"2022-02-25","close":4696.2944},{"date":"2022-02-28","close":4696.2944},{"date":"2022-03-02","close":4583.6616},{"date":"2022-03-03","close":4529.7939},{"date":"2022-03-04","close":4529.7939},{"date":"2022-03-07","close":4250.6606},{"date":"2022-03-08","close":4128.2339},{"date":"2022-03-10","close":4128.2339},{"date":"2022-03-11","close":4128.2339},{"date":"2022-03-14","close":4373.0879},{"date":"2022-03-15","close":4373.0879},{"date":"2022-03-16","close":4373.0879},{"date":"2022-03-17","close":4373.0879},{"date":"2022-03-18","close":4211.4844},{"date":"2022-03-21","close":4211.4844},{"date":"2022-03-22","close":4260.4551},{"date":"2022-03-23","close":4231.0723},{"date":"2022-03-24","close":4231.0723},{"date":"2022-03-25","close":4245.7637},{"date":"2022-03-28","close":4240.8667},{"date":"2022-03-29","close":4544.4854},{"date":"2022-03-30","close":4872.5894},{"date":"2022-03-31","close":4848.104},{"date":"2022-04-01","close":5631.6357},{"date":"2022-04-04","close":5700.1948},{"date":"2022-04-05","close":5690.4004},{"date":"2022-04-06","close":5523.9004},{"date":"2022-04-07","close":5269.252},{"date":"2022-04-08","close":5161.5166},{"date":"2022-04-11","close":5259.458},{"date":"2022-04-12","close":5132.1338},{"date":"2022-04-13","close":5181.105},{"date":"2022-04-14","close":5563.0767},{"date":"2022-04-15","close":5484.7236},{"date":"2022-04-18","close":5886.2837},{"date":"2022-04-19","close":5994.0195},{"date":"2022-04-20","close":5994.0195},{"date":"2022-04-21","close":5876.4897},{"date":"2022-04-22","close":6121.3433},{"date":"2022-04-25","close":6003.8135},{"date":"2022-04-26","close":6052.7842},{"date":"2022-04-27","close":5984.2251},{"date":"2022-04-28","close":6327.0205},{"date":"2022-04-29","close":6895.0811},{"date":"2022-05-02","close":6669.8159},{"date":"2022-05-03","close":6454.3447},{"date":"2022-05-04","close":5984.2251},{"date":"2022-05-06","close":6023.4014},{"date":"2022-05-09","close":5730.0},{"date":"2022-05-10","close":5523.9004},{"date":"2022-05-11","close":5827.5186},{"date":"2022-05-12","close":5435.7529},{"date":"2022-05-13","close":5474.9292},{"date":"2022-05-16","close":5563.0767},{"date":"2022-05-17","close":5474.9292},{"date":"2022-05-18","close":5298.6348},{"date":"2022-05-19","close":5053.7808},{"date":"2022-05-20","close":5083.1636},{"date":"2022-05-23","close":5073.3691},{"date":"2022-05-24","close":4946.0454},{"date":"2022-05-25","close":4946.0454},{"date":"2022-05-26","close":5004.8101},{"date":"2022-05-27","close":5053.7808},{"date":"2022-05-30","close":5357.3994},{"date":"2022-05-31","close":5719.7832},{"date":"2022-06-02","close":5514.106},{"date":"2022-06-03","close":5621.8418},{"date":"2022-06-07","close":5484.7236},{"date":"2022-06-08","close":5376.9878},{"date":"2022-06-09","close":5279.0464},{"date":"2022-06-10","close":5141.9282},{"date":"2022-06-13","close":4906.8687},{"date":"2022-06-14","close":4701.1914},{"date":"2022-06-15","close":4461.2349},{"date":"2022-06-16","close":4578.7646},{"date":"2022-06-17","close":4603.25},{"date":"2022-06-20","close":4319.2202},{"date":"2022-06-21","close":4451.4409},{"date":"2022-06-22","close":4098.8516},{"date":"2022-06-23","close":3883.3801},{"date":"2022-06-24","close":3956.8364},{"date":"2022-06-27","close":4294.7344},{"date":"2022-06-28","close":4280.0435},{"date":"2022-06-29","close":4387.7788},{"date":"2022-06-30","close":4211.4844},{"date":"2022-07-01","close":4005.8071},{"date":"2022-07-04","close":3976.4246},{"date":"2022-07-05","close":4113.5425},{"date":"2022-07-06","close":4113.5425},{"date":"2022-07-07","close":4157.6162},{"date":"2022-07-08","close":4133.1309},{"date":"2022-07-11","close":3981.3215},{"date":"2022-07-12","close":3981.3215},{"date":"2022-07-13","close":4030.2922},{"date":"2022-07-14","close":4564.0732},{"date":"2022-07-15","close":4206.5869},{"date":"2022-07-18","close":4108.6455},{"date":"2022-07-19","close":4074.366},{"date":"2022-07-20","close":4108.6455},{"date":"2022-07-21","close":4098.8516},{"date":"2022-07-22","close":4059.675},{"date":"2022-07-25","close":4000.9099},{"date":"2022-07-26","close":3976.4246},{"date":"2022-07-27","close":4040.0864},{"date":"2022-07-28","close":3976.4246},{"date":"2022-07-29","close":3961.7332},{"date":"2022-08-01","close":4015.6013},{"date":"2022-08-02","close":3937.248},{"date":"2022-08-03","close":4005.8071},{"date":"2022-08-04","close":4059.675},{"date":"2022-08-05","close":4201.6899},{"date":"2022-08-08","close":4079.2632},{"date":"2022-08-09","close":4152.7192},{"date":"2022-08-10","close":4044.9834},{"date":"2022-08-11","close":4069.469},{"date":"2022-08-12","close":4069.469},{"date":"2022-08-16","close":4044.9834},{"date":"2022-08-17","close":3996.0129},{"date":"2022-08-18","close":3971.5273},{"date":"2022-08-19","close":3937.248},{"date":"2022-08-22","close":3878.4832},{"date":"2022-08-23","close":3741.365},{"date":"2022-08-24","close":3780.5417},{"date":"2022-08-25","close":3863.7917},{"date":"2022-08-26","close":4025.3953},{"date":"2022-08-29","close":3937.248},{"date":"2022-08-30","close":4108.6455},{"date":"2022-08-31","close":4133.1309},{"date":"2022-09-01","close":4265.3521},{"date":"2022-09-02","close":4358.3965},{"date":"2022-09-05","close":4089.0571},{"date":"2022-09-06","close":4162.5132},{"date":"2022-09-07","close":4015.6013},{"date":"2022-09-08","close":4030.2922},{"date":"2022-09-13","close":4186.9985},{"date":"2022-09-14","close":4319.2202},{"date":"2022-09-15","close":4123.3364},{"date":"2022-09-16","close":4010.7041},{"date":"2022-09-19","close":4093.9543},{"date":"2022-09-20","close":4275.146},{"date":"2022-09-21","close":4309.4258},{"date":"2022-09-22","close":4539.5879},{"date":"2022-09-23","close":4157.6162},{"date":"2022-09-26","close":3907.8655},{"date":"2022-09-27","close":3971.5273},{"date":"2022-09-28","close":3834.4094},{"date":"2022-09-29","close":3785.4387},{"date":"2022-09-30","close":3711.9827},{"date":"2022-10-04","close":3790.3359},{"date":"2022-10-05","close":3692.394},{"date":"2022-10-06","close":3736.4678},{"date":"2022-10-07","close":3721.7769},{"date":"2022-10-11","close":3442.6436},{"date":"2022-10-12","close":3452.4377},{"date":"2022-10-13","close":3119.4363},{"date":"2022-10-14","close":3178.2014},{"date":"2022-10-17","close":3251.6575},{"date":"2022-10-18","close":3354.4961},{"date":"2022-10-19","close":3290.834},{"date":"2022-10-20","close":3276.1431},{"date":"2022-10-21","close":3281.04},{"date":"2022-10-24","close":3290.834},{"date":"2022-10-25","close":3158.613},{"date":"2022-10-26","close":3134.1277},{"date":"2022-10-27","close":3197.7898},{"date":"2022-10-28","close":3163.5103},{"date":"2022-10-31","close":3192.8926},{"date":"2022-11-01","close":3271.2458},{"date":"2022-11-02","close":3310.4224},{"date":"2022-11-03","close":3310.4224},{"date":"2022-11-04","close":3427.9521},{"date":"2022-11-07","close":3398.5696},{"date":"2022-11-08","close":3525.8936},{"date":"2022-11-09","close":3491.6143},{"date":"2022-11-10","close":3442.6436},{"date":"2022-11-11","close":3555.2761},{"date":"2022-11-14","close":3609.144},{"date":"2022-11-15","close":3721.7769},{"date":"2022-11-16","close":3643.4233},{"date":"2022-11-17","close":3550.3792},{"date":"2022-11-18","close":3516.0994},{"date":"2022-11-21","close":3403.4668},{"date":"2022-11-22","close":3418.158},{"date":"2022-11-23","close":3501.4084},{"date":"2022-11-24","close":3574.8643},{"date":"2022-11-25","close":3555.2761},{"date":"2022-11-28","close":3437.7463},{"date":"2022-11-29","close":3667.9089},{"date":"2022-11-30","close":3780.5417},{"date":"2022-12-01","close":3741.365},{"date":"2022-12-02","close":4035.1895},{"date":"2022-12-05","close":4289.8374},{"date":"2022-12-06","close":4142.9248},{"date":"2022-12-07","close":4333.9111},{"date":"2022-12-08","close":4387.7788},{"date":"2022-12-09","close":4358.3965},{"date":"2022-12-12","close":4211.4844},{"date":"2022-12-13","close":4182.1016},{"date":"2022-12-14","close":4304.5283},{"date":"2022-12-15","close":4167.4102},{"date":"2022-12-16","close":4142.9248},{"date":"2022-12-19","close":4133.1309},{"date":"2022-12-20","close":3947.0422},{"date":"2022-12-21","close":3956.8364},{"date":"2022-12-22","close":4201.6899},{"date":"2022-12-23","close":4103.748},{"date":"2022-12-26","close":3917.6597},{"date":"2022-12-27","close":4456.3379},{"date":"2022-12-28","close":4441.6465},{"date":"2022-12-29","close":4304.5283},{"date":"2023-01-02","close":4059.675},{"date":"2023-01-03","close":4113.5425},{"date":"2023-01-04","close":4172.3076},{"date":"2023-01-05","close":4260.4551},{"date":"2023-01-06","close":4289.8374},{"date":"2023-01-09","close":4422.0581},{"date":"2023-01-10","close":4422.0581},{"date":"2023-01-11","close":4417.1616},{"date":"2023-01-12","close":4407.3672},{"date":"2023-01-13","close":4475.9263},{"date":"2023-01-16","close":4598.353},{"date":"2023-01-17","close":4568.9707},{"date":"2023-01-18","close":4637.5293},{"date":"2023-01-19","close":4764.8535},{"date":"2023-01-20","close":4662.0151},{"date":"2023-01-25","close":4564.0732},{"date":"2023-01-26","close":4549.3823},{"date":"2023-01-27","close":4632.6328},{"date":"2023-01-30","close":4515.103},{"date":"2023-01-31","close":4441.6465},{"date":"2023-02-01","close":4363.2935},{"date":"2023-02-02","close":4554.2793},{"date":"2023-02-03","close":4510.2056},{"date":"2023-02-06","close":4627.7354},{"date":"2023-02-07","close":4603.25},{"date":"2023-02-08","close":4559.1763},{"date":"2023-02-09","close":4642.4268},{"date":"2023-02-10","close":4740.3682},{"date":"2023-02-13","close":4696.2944},{"date":"2023-02-14","close":4627.7354},{"date":"2023-02-15","close":4519.9995},{"date":"2023-02-16","close":4573.8677},{"date":"2023-02-17","close":4446.5435},{"date":"2023-02-20","close":4412.2642},{"date":"2023-02-21","close":4363.2935},{"date":"2023-02-22","close":4226.1753},{"date":"2023-02-23","close":4289.8374},{"date":"2023-02-24","close":4250.6606},{"date":"2023-02-27","close":4133.1309},{"date":"2023-02-28","close":4211.4844},{"date":"2023-03-02","close":4426.9556},{"date":"2023-03-03","close":4647.3237},{"date":"2023-03-06","close":4662.0151},{"date":"2023-03-07","close":4490.6177},{"date":"2023-03-08","close":4480.8232},{"date":"2023-03-09","close":4578.7646},{"date":"2023-03-10","close":4568.9707},{"date":"2023-03-13","close":4524.897},{"date":"2023-03-14","close":4270.249},{"date":"2023-03-15","close":4284.9399},{"date":"2023-03-16","close":4211.4844},{"date":"2023-03-17","close":4524.897},{"date":"2023-03-20","close":4622.8384},{"date":"2023-03-21","close":4617.9409},{"date":"2023-03-22","close":4485.7202},{"date":"2023-03-23","close":4485.7202},{"date":"2023-03-24","close":4382.8813},{"date":"2023-03-27","close":4412.2642},{"date":"2023-03-28","close":4480.8232},{"date":"2023-03-29","close":4598.353},{"date":"2023-03-30","close":4583.6616},{"date":"2023-03-31","close":4529.7939},{"date":"2023-04-03","close":4544.4854},{"date":"2023-04-04","close":4559.1763},{"date":"2023-04-05","close":4534.6914},{"date":"2023-04-06","close":4407.3672},{"date":"2023-04-07","close":4397.5732},{"date":"2023-04-10","close":4294.7344},{"date":"2023-04-11","close":4495.5146},{"date":"2023-04-12","close":4431.8525},{"date":"2023-04-13","close":4495.5146},{"date":"2023-04-14","close":4441.6465},{"date":"2023-04-17","close":4431.8525},{"date":"2023-04-18","close":4755.0596},{"date":"2023-04-19","close":4759.9565},{"date":"2023-04-20","close":4583.6616},{"date":"2023-04-21","close":4358.3965},{"date":"2023-04-24","close":4211.4844},{"date":"2023-04-25","close":4138.0283},{"date":"2023-04-26","close":4118.4399},{"date":"2023-04-27","close":4191.896},{"date":"2023-04-28","close":4167.4102},{"date":"2023-05-02","close":4201.6899},{"date":"2023-05-03","close":4059.675},{"date":"2023-05-04","close":4118.4399},{"date":"2023-05-08","close":4113.5425},{"date":"2023-05-09","close":4113.5425},{"date":"2023-05-10","close":4603.25},{"date":"2023-05-11","close":4916.6626},{"date":"2023-05-12","close":4892.1777},{"date":"2023-05-15","close":5141.9282},{"date":"2023-05-16","close":5171.3105},{"date":"2023-05-17","close":5337.811},{"date":"2023-05-18","close":5112.5454},{"date":"2023-05-19","close":4955.8394},{"date":"2023-05-22","close":5063.5752},{"date":"2023-05-23","close":5073.3691},{"date":"2023-05-24","close":4926.457},{"date":"2023-05-25","close":4799.1328},{"date":"2023-05-26","close":4676.7061},{"date":"2023-05-30","close":4608.147},{"date":"2023-05-31","close":4632.6328},{"date":"2023-06-01","close":4578.7646},{"date":"2023-06-02","close":4897.0742},{"date":"2023-06-05","close":4857.8979},{"date":"2023-06-07","close":4794.2363},{"date":"2023-06-08","close":4769.751},{"date":"2023-06-09","close":4818.7212},{"date":"2023-06-12","close":4955.8394},{"date":"2023-06-13","close":4892.1777},{"date":"2023-06-14","close":4774.6479},{"date":"2023-06-15","close":5092.9575},{"date":"2023-06-16","close":5141.9282},{"date":"2023-06-19","close":4985.2222},{"date":"2023-06-20","close":5210.4873},{"date":"2023-06-21","close":5631.6357},{"date":"2023-06-22","close":5425.959},{"date":"2023-06-23","close":6170.314},{"date":"2023-06-26","close":6111.5493},{"date":"2023-06-27","close":5974.4312},{"date":"2023-06-28","close":6033.1958},{"date":"2023-06-29","close":5886.2837},{"date":"2023-06-30","close":5749.1655},{"date":"2023-07-03","close":5925.46},{"date":"2023-07-04","close":5827.5186},{"date":"2023-07-05","close":6023.4014},{"date":"2023-07-06","close":5778.5483},{"date":"2023-07-07","close":5474.9292},{"date":"2023-07-10","close":5425.959},{"date":"2023-07-11","close":5141.9282},{"date":"2023-07-12","close":5190.8989},{"date":"2023-07-13","close":5073.3691},{"date":"2023-07-14","close":5063.5752},{"date":"2023-07-17","close":5043.9868},{"date":"2023-07-18","close":5171.3105},{"date":"2023-07-19","close":5092.9575},{"date":"2023-07-20","close":4916.6626},{"date":"2023-07-21","close":4838.3096},{"date":"2023-07-24","close":4652.2212},{"date":"2023-07-25","close":4407.3672},{"date":"2023-07-26","close":4113.5425},{"date":"2023-07-27","close":4084.1599},{"date":"2023-07-28","close":4289.8374},{"date":"2023-07-31","close":4319.2202},{"date":"2023-08-01","close":4280.0435},{"date":"2023-08-02","close":4456.3379},{"date":"2023-08-03","close":4402.4697},{"date":"2023-08-04","close":4681.603},{"date":"2023-08-07","close":4666.9121},{"date":"2023-08-08","close":4573.8677},{"date":"2023-08-09","close":4613.0444},{"date":"2023-08-10","close":5994.0195},{"date":"2023-08-11","close":6366.1968},{"date":"2023-08-14","close":6405.3735},{"date":"2023-08-16","close":6189.9023},{"date":"2023-08-17","close":5768.7539},{"date":"2023-08-18","close":6072.3726},{"date":"2023-08-21","close":5827.5186},{"date":"2023-08-22","close":5817.7246},{"date":"2023-08-23","close":5680.6064},{"date":"2023-08-24","close":5700.1948},{"date":"2023-08-25","close":5915.666},{"date":"2023-08-28","close":6268.2554},{"date":"2023-08-29","close":6082.1665},{"date":"2023-08-30","close":6042.9897},{"date":"2023-08-31","close":5876.4897},{"date":"2023-09-01","close":5729.5771},{"date":"2023-09-04","close":5729.5771},{"date":"2023-09-05","close":5719.7832},{"date":"2023-09-06","close":5700.1948},{"date":"2023-09-07","close":5543.4888},{"date":"2023-09-08","close":5514.106},{"date":"2023-09-11","close":5709.9888},{"date":"2023-09-12","close":5563.0767},{"date":"2023-09-13","close":5514.106},{"date":"2023-09-14","close":5553.2827},{"date":"2023-09-15","close":5700.1948},{"date":"2023-09-18","close":5827.5186},{"date":"2023-09-19","close":5582.665},{"date":"2023-09-20","close":5288.8408},{"date":"2023-09-21","close":5092.9575},{"date":"2023-09-22","close":5190.8989},{"date":"2023-09-25","close":5357.3994},{"date":"2023-09-26","close":5259.458},{"date":"2023-09-27","close":5357.3994},{"date":"2023-10-04","close":5043.9868},{"date":"2023-10-05","close":4975.4277},{"date":"2023-10-06","close":4843.2065},{"date":"2023-10-10","close":4564.0732},{"date":"2023-10-11","close":4534.6914},{"date":"2023-10-12","close":4666.9121},{"date":"2023-10-13","close":4451.4409},{"date":"2023-10-16","close":4270.249},{"date":"2023-10-17","close":4436.7495},{"date":"2023-10-18","close":4309.4258},{"date":"2023-10-19","close":4133.1309},{"date":"2023-10-20","close":4123.3364},{"date":"2023-10-23","close":4142.9248},{"date":"2023-10-24","close":4186.9985},{"date":"2023-10-25","close":4568.9707},{"date":"2023-10-26","close":4358.3965},{"date":"2023-10-27","close":4201.6899},{"date":"2023-10-30","close":4231.0723},{"date":"2023-10-31","close":4338.8081},{"date":"2023-11-01","close":4363.2935},{"date":"2023-11-02","close":4368.1904},{"date":"2023-11-03","close":4426.9556},{"date":"2023-11-06","close":4412.2642},{"date":"2023-11-07","close":4480.8232},{"date":"2023-11-08","close":4603.25},{"date":"2023-11-09","close":4515.103},{"date":"2023-11-10","close":4377.9849},{"date":"2023-11-13","close":4451.4409},{"date":"2023-11-14","close":4471.0293},{"date":"2023-11-15","close":4475.9263},{"date":"2023-11-16","close":4510.2056},{"date":"2023-11-17","close":4392.6758},{"date":"2023-11-20","close":4387.7788},{"date":"2023-11-21","close":4338.8081},{"date":"2023-11-22","close":4211.4844},{"date":"2023-11-23","close":4186.9985},{"date":"2023-11-24","close":4142.9248},{"date":"2023-11-27","close":4093.9543},{"date":"2023-11-28","close":4044.9834},{"date":"2023-11-29","close":4054.7778},{"date":"2023-11-30","close":4049.8806},{"date":"2023-12-01","close":4040.0864},{"date":"2023-12-04","close":4113.5425},{"date":"2023-12-05","close":4152.7192},{"date":"2023-12-06","close":4079.2632},{"date":"2023-12-07","close":3981.3215},{"date":"2023-12-08","close":4015.6013},{"date":"2023-12-11","close":4059.675},{"date":"2023-12-12","close":4015.6013},{"date":"2023-12-13","close":4010.7041},{"date":"2023-12-14","close":4015.6013},{"date":"2023-12-15","close":4035.1895},{"date":"2023-12-18","close":4118.4399},{"date":"2023-12-19","close":4113.5425},{"date":"2023-12-20","close":4182.1016},{"date":"2023-12-21","close":4128.2339},{"date":"2023-12-22","close":4098.8516},{"date":"2023-12-26","close":4064.5718},{"date":"2023-12-27","close":4030.2922},{"date":"2023-12-28","close":4142.9248},{"date":"2024-01-02","close":4162.5132},{"date":"2024-01-03","close":4177.2046},{"date":"2024-01-04","close":4147.8223},{"date":"2024-01-05","close":4182.1016},{"date":"2024-01-08","close":4373.0879},{"date":"2024-01-09","close":5269.252},{"date":"2024-01-10","close":5318.2231},{"date":"2024-01-11","close":6101.7549},{"date":"2024-01-12","close":6464.1382},{"date":"2024-01-15","close":6268.2554},{"date":"2024-01-16","close":6317.2261},{"date":"2024-01-17","close":6052.7842},{"date":"2024-01-18","close":6336.8149},{"date":"2024-01-19","close":6327.0205},{"date":"2024-01-22","close":6415.168},{"date":"2024-01-23","close":6650.2275},{"date":"2024-01-24","close":6846.1104},{"date":"2024-01-25","close":6865.6987},{"date":"2024-01-26","close":6865.6987},{"date":"2024-01-29","close":6728.5806},{"date":"2024-01-30","close":6336.8149},{"date":"2024-01-31","close":6248.667},{"date":"2024-02-01","close":5817.7246},{"date":"2024-02-02","close":6503.3149},{"date":"2024-02-05","close":6248.667},{"date":"2024-02-06","close":6121.3433},{"date":"2024-02-07","close":6091.9609},{"date":"2024-02-08","close":6131.1372},{"date":"2024-02-13","close":5837.313},{"date":"2024-02-14","close":6013.6074},{"date":"2024-02-15","close":5984.2251},{"date":"2024-02-16","close":5945.0483},{"date":"2024-02-19","close":5954.8428},{"date":"2024-02-20","close":5837.313},{"date":"2024-02-21","close":5974.4312},{"date":"2024-02-22","close":5984.2251},{"date":"2024-02-23","close":6023.4014},{"date":"2024-02-26","close":5807.9302},{"date":"2024-02-27","close":5308.4292},{"date":"2024-02-28","close":5612.0474},{"date":"2024-02-29","close":6160.5195},{"date":"2024-03-04","close":5700.1948},{"date":"2024-03-05","close":5788.3418},{"date":"2024-03-06","close":5680.6064},{"date":"2024-03-07","close":5572.8706},{"date":"2024-03-08","close":5582.665},{"date":"2024-03-11","close":5690.4004},{"date":"2024-03-12","close":5474.9292},{"date":"2024-03-13","close":5376.9878},{"date":"2024-03-14","close":5288.8408},{"date":"2024-03-15","close":5445.5474},{"date":"2024-03-18","close":5494.5176},{"date":"2024-03-19","close":5328.0176},{"date":"2024-03-20","close":5445.5474},{"date":"2024-03-21","close":5435.7529},{"date":"2024-03-22","close":5729.5771},{"date":"2024-03-25","close":5700.1948},{"date":"2024-03-26","close":5690.4004},{"date":"2024-03-27","close":5827.5186},{"date":"2024-03-28","close":6072.3726},{"date":"2024-03-29","close":6229.0791},{"date":"2024-04-01","close":7071.3755},{"date":"2024-04-02","close":6640.4331},{"date":"2024-04-03","close":6738.3745},{"date":"2024-04-04","close":6963.6401},{"date":"2024-04-05","close":6953.8457},{"date":"2024-04-08","close":7198.6997},{"date":"2024-04-09","close":6836.3159},{"date":"2024-04-11","close":6914.6689},{"date":"2024-04-12","close":7081.1699},{"date":"2024-04-15","close":6914.6689},{"date":"2024-04-16","close":6836.3159},{"date":"2024-04-17","close":7443.5537},{"date":"2024-04-18","close":7766.7603},{"date":"2024-04-19","close":7962.6431},{"date":"2024-04-22","close":7943.0547},{"date":"2024-04-23","close":7903.8784},{"date":"2024-04-24","close":7580.6719},{"date":"2024-04-25","close":7639.4365},{"date":"2024-04-26","close":7561.0835},{"date":"2024-04-29","close":7463.1421},{"date":"2024-04-30","close":8422.9688},{"date":"2024-05-02","close":8491.5273},{"date":"2024-05-03","close":8618.8516},{"date":"2024-05-07","close":8618.8516},{"date":"2024-05-08","close":8628.6455},{"date":"2024-05-09","close":8746.1758},{"date":"2024-05-10","close":9735.3848},{"date":"2024-05-13","close":9568.8838},{"date":"2024-05-14","close":9216.2939},{"date":"2024-05-16","close":8902.8818},{"date":"2024-05-17","close":8687.4102},{"date":"2024-05-20","close":8755.9697},{"date":"2024-05-21","close":9578.6777},{"date":"2024-05-22","close":9901.8848},{"date":"2024-05-23","close":9549.2959},{"date":"2024-05-24","close":9598.2656},{"date":"2024-05-27","close":9441.5596},{"date":"2024-05-28","close":9265.2656},{"date":"2024-05-29","close":10489.5342},{"date":"2024-05-30","close":10420.9746},{"date":"2024-05-31","close":10469.9453},{"date":"2024-06-03","close":12379.8047},{"date":"2024-06-04","close":11517.9199},{"date":"2024-06-05","close":12027.2148},{"date":"2024-06-07","close":11762.7734},{"date":"2024-06-10","close":11870.5088},{"date":"2024-06-11","close":11939.0674},{"date":"2024-06-12","close":12732.3936},{"date":"2024-06-13","close":14603.0762},{"date":"2024-06-14","close":15376.8145},{"date":"2024-06-17","close":14083.9863},{"date":"2024-06-18","close":14769.5762},{"date":"2024-06-19","close":13457.1611},{"date":"2024-06-20","close":12703.0117},{"date":"2024-06-21","close":12879.3057},{"date":"2024-06-24","close":13055.6006},{"date":"2024-06-25","close":12497.334},{"date":"2024-06-26","close":12595.2754},{"date":"2024-06-27","close":11948.8623},{"date":"2024-06-28","close":11586.4785},{"date":"2024-07-01","close":11224.0947},{"date":"2024-07-02","close":10773.5645},{"date":"2024-07-03","close":10802.9463},{"date":"2024-07-04","close":10656.0352},{"date":"2024-07-05","close":10234.8857},{"date":"2024-07-08","close":11194.7129},{"date":"2024-07-09","close":11468.9482},{"date":"2024-07-10","close":11596.2725},{"date":"2024-07-11","close":10979.2412},{"date":"2024-07-12","close":10577.6816},{"date":"2024-07-15","close":10450.3574},{"date":"2024-07-16","close":9872.502},{"date":"2024-07-17","close":9823.5322},{"date":"2024-07-18","close":9617.8545},{"date":"2024-07-19","close":9774.5605},{"date":"2024-07-22","close":9852.9141},{"date":"2024-07-23","close":10068.3848},{"date":"2024-07-24","close":9941.0615},{"date":"2024-07-25","close":9578.6777},{"date":"2024-07-26","close":9431.7656},{"date":"2024-07-29","close":9647.2373},{"date":"2024-07-30","close":9461.1484},{"date":"2024-07-31","close":9343.6182},{"date":"2024-08-01","close":9676.6191},{"date":"2024-08-02","close":9128.1465},{"date":"2024-08-05","close":7923.4663},{"date":"2024-08-06","close":8422.9688},{"date":"2024-08-07","close":8227.085},{"date":"2024-08-08","close":8011.6143},{"date":"2024-08-09","close":8393.5859},{"date":"2024-08-12","close":8658.0273},{"date":"2024-08-13","close":8305.4385},{"date":"2024-08-14","close":8491.5273},{"date":"2024-08-16","close":9167.3232},{"date":"2024-08-19","close":9294.6475},{"date":"2024-08-20","close":9098.7646},{"date":"2024-08-21","close":8902.8818},{"date":"2024-08-22","close":8804.9395},{"date":"2024-08-23","close":8697.2041},{"date":"2024-08-26","close":8687.4102},{"date":"2024-08-27","close":8902.8818},{"date":"2024-08-28","close":9010.6172},{"date":"2024-08-29","close":8481.7334},{"date":"2024-08-30","close":8834.3232},{"date":"2024-09-02","close":9108.5586},{"date":"2024-09-03","close":8863.7051},{"date":"2024-09-04","close":8344.6152},{"date":"2024-09-05","close":8501.3213},{"date":"2024-09-06","close":8099.7612},{"date":"2024-09-09","close":8834.3232},{"date":"2024-09-10","close":9098.7646},{"date":"2024-09-11","close":8716.793},{"date":"2024-09-12","close":9118.3525},{"date":"2024-09-13","close":9128.1465},{"date":"2024-09-19","close":8902.8818},{"date":"2024-09-20","close":9030.2061},{"date":"2024-09-23","close":9696.208},{"date":"2024-09-24","close":9412.1777},{"date":"2024-09-25","close":9568.8838},{"date":"2024-09-26","close":9549.2959},{"date":"2024-09-27","close":9706.002},{"date":"2024-09-30","close":9931.2676},{"date":"2024-10-02","close":9549.2959},{"date":"2024-10-04","close":9128.1465},{"date":"2024-10-07","close":9206.5},{"date":"2024-10-08","close":8922.4697},{"date":"2024-10-10","close":9020.4111},{"date":"2024-10-11","close":8520.9102},{"date":"2024-10-14","close":8520.9102},{"date":"2024-10-15","close":8540.498},{"date":"2024-10-16","close":8305.4385},{"date":"2024-10-17","close":8246.6729},{"date":"2024-10-18","close":8031.2026},{"date":"2024-10-21","close":8109.5557},{"date":"2024-10-22","close":7717.7896},{"date":"2024-10-23","close":7717.7896},{"date":"2024-10-24","close":7541.4951},{"date":"2024-10-25","close":7267.2583},{"date":"2024-10-28","close":7404.377},{"date":"2024-10-29","close":7100.7583},{"date":"2024-10-30","close":7198.6997},{"date":"2024-10-31","close":7208.4937},{"date":"2024-11-01","close":6963.6401},{"date":"2024-11-04","close":7316.2295},{"date":"2024-11-05","close":7228.082},{"date":"2024-11-06","close":7002.8169},{"date":"2024-11-07","close":7002.8169},{"date":"2024-11-08","close":7071.3755},{"date":"2024-11-11","close":6571.874},{"date":"2024-11-12","close":6101.7549},{"date":"2024-11-13","close":6042.9897},{"date":"2024-11-14","close":5739.3716},{"date":"2024-11-15","close":5837.313},{"date":"2024-11-18","close":5837.313},{"date":"2024-11-19","close":5847.1069},{"date":"2024-11-20","close":5837.313},{"date":"2024-11-21","close":5661.0186},{"date":"2024-11-22","close":5886.2837},{"date":"2024-11-25","close":5964.6367},{"date":"2024-11-26","close":6082.1665},{"date":"2024-11-27","close":5935.2544},{"date":"2024-11-28","close":5856.9014},{"date":"2024-11-29","close":5553.2827},{"date":"2024-12-02","close":5602.2534},{"date":"2024-12-03","close":6111.5493},{"date":"2024-12-04","close":6052.7842},{"date":"2024-12-05","close":5758.96},{"date":"2024-12-06","close":5817.7246},{"date":"2024-12-09","close":5298.6348},{"date":"2024-12-10","close":5896.0781},{"date":"2024-12-11","close":6131.1372},{"date":"2024-12-12","close":6170.314},{"date":"2024-12-13","close":6229.0791},{"date":"2024-12-16","close":6170.314},{"date":"2024-12-17","close":6180.1079},{"date":"2024-12-18","close":6121.3433},{"date":"2024-12-19","close":6297.6377},{"date":"2024-12-20","close":5994.0195},{"date":"2024-12-23","close":6219.2847},{"date":"2024-12-24","close":6327.0205},{"date":"2024-12-26","close":6170.314},{"date":"2024-12-27","close":5935.2544},{"date":"2024-12-30","close":6052.7842},{"date":"2025-01-02","close":6150.7256},{"date":"2025-01-03","close":6229.0791},{"date":"2025-01-06","close":6444.5503},{"date":"2025-01-07","close":6395.5796},{"date":"2025-01-08","close":6375.9912},{"date":"2025-01-09","close":6611.0508},{"date":"2025-01-10","close":6336.8149},{"date":"2025-01-13","close":6434.7563},{"date":"2025-01-14","close":6493.521},{"date":"2025-01-15","close":6375.9912},{"date":"2025-01-16","close":6591.4624},{"date":"2025-01-17","close":6571.874},{"date":"2025-01-20","close":6562.0801},{"date":"2025-01-21","close":6513.1094},{"date":"2025-01-22","close":6464.1382},{"date":"2025-01-23","close":6278.0493},{"date":"2025-01-24","close":6238.8726},{"date":"2025-01-31","close":6091.9609},{"date":"2025-02-03","close":5876.4897},{"date":"2025-02-04","close":6140.9312},{"date":"2025-02-05","close":6062.5781},{"date":"2025-02-06","close":6180.1079},{"date":"2025-02-07","close":6072.3726},{"date":"2025-02-10","close":6072.3726},{"date":"2025-02-11","close":6072.3726},{"date":"2025-02-12","close":6023.4014},{"date":"2025-02-13","close":6023.4014},{"date":"2025-02-14","close":6121.3433},{"date":"2025-02-17","close":6219.2847},{"date":"2025-02-18","close":6189.9023},{"date":"2025-02-19","close":6219.2847},{"date":"2025-02-20","close":7267.2583},{"date":"2025-02-21","close":7365.1997},{"date":"2025-02-24","close":7032.1987},{"date":"2025-02-25","close":7933.2607},{"date":"2025-02-26","close":7649.2305},{"date":"2025-02-27","close":9088.9707},{"date":"2025-02-28","close":8873.499},{"date":"2025-03-04","close":8765.7627},{"date":"2025-03-05","close":8276.0566},{"date":"2025-03-06","close":8687.4102},{"date":"2025-03-07","close":8462.1445},{"date":"2025-03-10","close":8109.5557},{"date":"2025-03-11","close":7962.6431},{"date":"2025-03-12","close":8540.498},{"date":"2025-03-13","close":8579.6748},{"date":"2025-03-14","close":8697.2041},{"date":"2025-03-17","close":8618.8516},{"date":"2025-03-18","close":8609.0566},{"date":"2025-03-19","close":8814.7344},{"date":"2025-03-20","close":8853.9111},{"date":"2025-03-21","close":8912.6758},{"date":"2025-03-24","close":8942.0586},{"date":"2025-03-25","close":8413.1738},{"date":"2025-03-26","close":8609.0566},{"date":"2025-03-27","close":8687.4102},{"date":"2025-03-28","close":9054.7637},{"date":"2025-03-31","close":8836.3379},{"date":"2025-04-01","close":9124.2627},{"date":"2025-04-02","close":9005.1211},{"date":"2025-04-03","close":8945.5508},{"date":"2025-04-04","close":9283.1182},{"date":"2025-04-07","close":8707.2676},{"date":"2025-04-08","close":8538.4834},{"date":"2025-04-09","close":8150.0},{"date":"2025-04-10","close":8826.4092},{"date":"2025-04-11","close":8717.1963},{"date":"2025-04-14","close":8697.3389},{"date":"2025-04-15","close":8995.1934},{"date":"2025-04-16","close":8657.625},{"date":"2025-04-17","close":9015.0498},{"date":"2025-04-18","close":9024.9785},{"date":"2025-04-21","close":8756.9102},{"date":"2025-04-22","close":8627.8398},{"date":"2025-04-23","close":8627.8398},{"date":"2025-04-24","close":8598.0547},{"date":"2025-04-25","close":8637.7686},{"date":"2025-04-28","close":8449.127},{"date":"2025-04-29","close":8885.9795},{"date":"2025-04-30","close":8955.4795},{"date":"2025-05-02","close":9213.6191},{"date":"2025-05-07","close":9124.2627},{"date":"2025-05-08","close":9580.9727},{"date":"2025-05-09","close":9233.4766},{"date":"2025-05-12","close":9362.5459},{"date":"2025-05-13","close":9134.1914},{"date":"2025-05-14","close":9223.5479},{"date":"2025-05-15","close":9124.2627},{"date":"2025-05-16","close":8935.6221},{"date":"2025-05-19","close":8478.9121},{"date":"2025-05-20","close":8766.8379},{"date":"2025-05-21","close":8687.4102},{"date":"2025-05-22","close":8578.1973},{"date":"2025-05-23","close":8806.5518},{"date":"2025-05-26","close":8737.0527},{"date":"2025-05-27","close":8697.3389},{"date":"2025-05-28","close":8687.4102},{"date":"2025-05-29","close":8687.4102},{"date":"2025-05-30","close":8687.4102},{"date":"2025-06-02","close":8866.123},{"date":"2025-06-04","close":9173.9053},{"date":"2025-06-05","close":9322.832},{"date":"2025-06-09","close":9461.8311},{"date":"2025-06-10","close":9690.1855},{"date":"2025-06-11","close":9739.8281},{"date":"2025-06-12","close":9600.8291},{"date":"2025-06-13","close":9451.9023},{"date":"2025-06-16","close":9630.6152},{"date":"2025-06-17","close":10742.6035},{"date":"2025-06-18","close":10851.8164},{"date":"2025-06-19","close":10683.0322},{"date":"2025-06-20","close":12619.084},{"date":"2025-06-23","close":11943.9482},{"date":"2025-06-24","close":12122.6611},{"date":"2025-06-25","close":11497.167},{"date":"2025-06-26","close":11209.2412},{"date":"2025-06-27","close":10980.8867},{"date":"2025-06-30","close":11397.8828},{"date":"2025-07-01","close":11050.3857},{"date":"2025-07-02","close":10782.3174},{"date":"2025-07-03","close":10881.6025},{"date":"2025-07-04","close":10365.3213},{"date":"2025-07-07","close":10285.8936},{"date":"2025-07-08","close":10633.3906},{"date":"2025-07-09","close":11090.0996},{"date":"2025-07-10","close":11060.3145},{"date":"2025-07-11","close":11100.0283},{"date":"2025-07-14","close":11586.5234},{"date":"2025-07-15","close":11795.0215},{"date":"2025-07-16","close":11864.5205},{"date":"2025-07-17","close":11963.8057},{"date":"2025-07-18","close":11427.668},{"date":"2025-07-21","close":11387.9541},{"date":"2025-07-22","close":11427.668},{"date":"2025-07-23","close":11308.5264},{"date":"2025-07-24","close":11596.4521},{"date":"2025-07-25","close":11477.3105},{"date":"2025-07-28","close":10534.1055},{"date":"2025-07-29","close":10851.8164},{"date":"2025-07-30","close":10812.1025},{"date":"2025-07-31","close":10841.8887},{"date":"2025-08-01","close":10345.4648},{"date":"2025-08-04","close":10464.6064},{"date":"2025-08-05","close":10623.4619},{"date":"2025-08-06","close":11179.4561},{"date":"2025-08-07","close":11616.3086},{"date":"2025-08-08","close":11526.9521},{"date":"2025-08-11","close":11119.8857},{"date":"2025-08-12","close":10663.1758},{"date":"2025-08-13","close":10524.1768},{"date":"2025-08-14","close":10553.9629},{"date":"2025-08-18","close":10196.5381},{"date":"2025-08-19","close":10315.6797},{"date":"2025-08-20","close":10325.6074},{"date":"2025-08-21","close":10434.8213},{"date":"2025-08-22","close":10315.6797},{"date":"2025-08-25","close":10464.6064},{"date":"2025-08-26","close":10345.4648},{"date":"2025-08-27","close":10166.752},{"date":"2025-08-28","close":10275.9658},{"date":"2025-08-29","close":10226.3232},{"date":"2025-09-01","close":9988.04},{"date":"2025-09-02","close":9710.043},{"date":"2025-09-03","close":9928.4688},{"date":"2025-09-04","close":10087.3242},{"date":"2025-09-05","close":10037.6826},{"date":"2025-09-08","close":10365.3213},{"date":"2025-09-09","close":10524.1768},{"date":"2025-09-10","close":10514.249},{"date":"2025-09-11","close":10504.3203},{"date":"2025-09-12","close":10702.8896},{"date":"2025-09-15","close":10653.2471},{"date":"2025-09-16","close":10434.8213},{"date":"2025-09-17","close":10454.6777},{"date":"2025-09-18","close":10563.8906},{"date":"2025-09-19","close":10580.0},{"date":"2025-09-22","close":10921.3164},{"date":"2025-09-23","close":10563.8906},{"date":"2025-09-24","close":10434.8213},{"date":"2025-09-25","close":10583.748},{"date":"2025-09-26","close":10196.5381},{"date":"2025-09-29","close":10891.5303},{"date":"2025-09-30","close":10663.1758},{"date":"2025-10-01","close":10295.8223},{"date":"2025-10-02","close":10345.4648},{"date":"2025-10-10","close":10136.9668},{"date":"2025-10-13","close":9968.1826},{"date":"2025-10-14","close":9551.1875},{"date":"2025-10-15","close":9590.9014},{"date":"2025-10-16","close":9233.4766},{"date":"2025-10-17","close":9024.9785},{"date":"2025-10-20","close":9163.9766},{"date":"2025-10-21","close":9124.2627},{"date":"2025-10-22","close":9312.9043},{"date":"2025-10-23","close":9203.6904},{"date":"2025-10-24","close":9183.834},{"date":"2025-10-27","close":9293.0469},{"date":"2025-10-28","close":9422.1172},{"date":"2025-10-29","close":9312.9043},{"date":"2025-10-30","close":9968.1826},{"date":"2025-10-31","close":9501.5449},{"date":"2025-11-03","close":9372.4746},{"date":"2025-11-04","close":9034.9072},{"date":"2025-11-05","close":8727.124},{"date":"2025-11-06","close":8578.1973},{"date":"2025-11-07","close":8657.625},{"date":"2025-11-10","close":8776.7666},{"date":"2025-11-11","close":8598.0547},{"date":"2025-11-12","close":8756.9102},{"date":"2025-11-13","close":8756.9102},{"date":"2025-11-14","close":8647.6963},{"date":"2025-11-17","close":8627.8398},{"date":"2025-11-18","close":8280.3428},{"date":"2025-11-19","close":8419.3418},{"date":"2025-11-20","close":9024.9785},{"date":"2025-11-21","close":8786.6953},{"date":"2025-11-24","close":8588.126},{"date":"2025-11-25","close":8359.7705},{"date":"2025-11-26","close":8538.4834},{"date":"2025-11-27","close":7922.9185},{"date":"2025-11-28","close":8171.1299},{"date":"2025-12-01","close":8230.7012},{"date":"2025-12-02","close":8687.4102},{"date":"2025-12-03","close":8796.624},{"date":"2025-12-04","close":8826.4092},{"date":"2025-12-05","close":8707.2676},{"date":"2025-12-08","close":8637.7686},{"date":"2025-12-09","close":8657.625},{"date":"2025-12-10","close":8578.1973},{"date":"2025-12-11","close":8647.6963},{"date":"2025-12-12","close":8627.8398},{"date":"2025-12-15","close":8697.3389},{"date":"2025-12-16","close":8707.2676},{"date":"2025-12-17","close":8568.2686},{"date":"2025-12-18","close":8459.0557},{"date":"2025-12-19","close":8449.127},{"date":"2025-12-22","close":8548.4121},{"date":"2025-12-23","close":8389.5566},{"date":"2025-12-24","close":8200.915},{"date":"2025-12-26","close":8171.1299},{"date":"2025-12-29","close":8320.0566},{"date":"2025-12-30","close":8329.9854},{"date":"2026-01-02","close":9392.332},{"date":"2026-01-05","close":9084.5488},{"date":"2026-01-06","close":8588.126},{"date":"2026-01-07","close":8429.2705},{"date":"2026-01-08","close":8359.7705},{"date":"2026-01-09","close":8866.123},{"date":"2026-01-12","close":8598.0547},{"date":"2026-01-13","close":8419.3418},{"date":"2026-01-14","close":8439.1982},{"date":"2026-01-15","close":8379.6279},{"date":"2026-01-16","close":8280.3428},{"date":"2026-01-19","close":8161.2017},{"date":"2026-01-20","close":8349.8428},{"date":"2026-01-21","close":8101.6309},{"date":"2026-01-22","close":8419.3418},{"date":"2026-01-23","close":8776.7666},{"date":"2026-01-26","close":8935.6221},{"date":"2026-01-27","close":8737.0527},{"date":"2026-01-28","close":8776.7666},{"date":"2026-01-29","close":8895.9082},{"date":"2026-01-30","close":8826.4092},{"date":"2026-02-02","close":8568.2686},{"date":"2026-02-03","close":8826.4092},{"date":"2026-02-04","close":9223.5479},{"date":"2026-02-05","close":8915.7656},{"date":"2026-02-06","close":8905.8369},{"date":"2026-02-09","close":9531.3301},{"date":"2026-02-10","close":9600.8291},{"date":"2026-02-11","close":9432.0459},{"date":"2026-02-12","close":9422.1172},{"date":"2026-02-13","close":9253.333},{"date":"2026-02-19","close":9332.7607},{"date":"2026-02-20","close":9034.9072},{"date":"2026-02-23","close":8975.3359},{"date":"2026-02-24","close":8737.0527},{"date":"2026-02-25","close":8568.2686},{"date":"2026-02-26","close":8389.5566},{"date":"2026-02-27","close":8081.7739},{"date":"2026-03-03","close":7148.4976},{"date":"2026-03-04","close":6205.293},{"date":"2026-03-05","close":6781.1445},{"date":"2026-03-06","close":6920.1431},{"date":"2026-03-09","close":6413.791},{"date":"2026-03-10","close":6731.502},{"date":"2026-03-11","close":6880.4292},{"date":"2026-03-12","close":6880.4292},{"date":"2026-03-13","close":6900.2861},{"date":"2026-03-16","close":6880.4292},{"date":"2026-03-17","close":7088.9268},{"date":"2026-03-18","close":7019.4277},{"date":"2026-03-19","close":6771.2158},{"date":"2026-03-20","close":7128.6406},{"date":"2026-03-23","close":6662.0029},{"date":"2026-03-24","close":6860.5723},{"date":"2026-03-25","close":6940.0},{"date":"2026-03-26","close":6701.7168},{"date":"2026-03-27","close":6940.0},{"date":"2026-03-30","close":6730.0},{"date":"2026-03-31","close":6580.0},{"date":"2026-04-01","close":6920.0},{"date":"2026-04-02","close":6390.0},{"date":"2026-04-03","close":6510.0},{"date":"2026-04-06","close":6380.0},{"date":"2026-04-07","close":6250.0},{"date":"2026-04-08","close":6700.0},{"date":"2026-04-09","close":6800.0},{"date":"2026-04-10","close":6880.0},{"date":"2026-04-13","close":6880.0},{"date":"2026-04-14","close":6950.0},{"date":"2026-04-15","close":7100.0},{"date":"2026-04-16","close":7120.0},{"date":"2026-04-17","close":7100.0},{"date":"2026-04-20","close":7190.0},{"date":"2026-04-21","close":7260.0},{"date":"2026-04-22","close":7230.0},{"date":"2026-04-23","close":7160.0},{"date":"2026-04-24","close":7540.0},{"date":"2026-04-27","close":7750.0},{"date":"2026-04-28","close":7720.0},{"date":"2026-04-29","close":7780.0},{"date":"2026-04-30","close":7610.0},{"date":"2026-05-04","close":7550.0},{"date":"2026-05-06","close":7310.0},{"date":"2026-05-07","close":7250.0},{"date":"2026-05-08","close":7420.0},{"date":"2026-05-11","close":7510.0},{"date":"2026-05-12","close":7130.0},{"date":"2026-05-13","close":7000.0},{"date":"2026-05-14","close":7240.0},{"date":"2026-05-15","close":6920.0},{"date":"2026-05-18","close":6670.0},{"date":"2026-05-19","close":6510.0},{"date":"2026-05-20","close":6380.0},{"date":"2026-05-21","close":6510.0},{"date":"2026-05-22","close":6690.0},{"date":"2026-05-26","close":6560.0},{"date":"2026-05-27","close":6240.0},{"date":"2026-05-28","close":6010.0},{"date":"2026-05-29","close":5770.0},{"date":"2026-06-01","close":5570.0},{"date":"2026-06-02","close":5780.0},{"date":"2026-06-04","close":5700.0},{"date":"2026-06-05","close":5580.0},{"date":"2026-06-08","close":5140.0},{"date":"2026-06-09","close":5410.0},{"date":"2026-06-10","close":5380.0},{"date":"2026-06-11","close":5440.0},{"date":"2026-06-12","close":5630.0},{"date":"2026-06-15","close":5680.0},{"date":"2026-06-16","close":5610.0},{"date":"2026-06-17","close":5610.0},{"date":"2026-06-18","close":5390.0},{"date":"2026-06-19","close":5140.0},{"date":"2026-06-22","close":5140.0},{"date":"2026-06-23","close":4800.0},{"date":"2026-06-24","close":4810.0},{"date":"2026-06-25","close":4810.0},{"date":"2026-06-26","close":4555.0},{"date":"2026-06-29","close":5240.0},{"date":"2026-06-30","close":5000.0},{"date":"2026-07-01","close":5300.0},{"date":"2026-07-02","close":5230.0},{"date":"2026-07-03","close":5340.0},{"date":"2026-07-06","close":5290.0},{"date":"2026-07-07","close":5490.0},{"date":"2026-07-08","close":5710.0},{"date":"2026-07-09","close":5860.0},{"date":"2026-07-10","close":5870.0},{"date":"2026-07-13","close":5750.0},{"date":"2026-07-14","close":5470.0},{"date":"2026-07-15","close":5350.0},{"date":"2026-07-16","close":5330.0},{"date":"2026-07-20","close":4910.0},{"date":"2026-07-21","close":4920.0},{"date":"2026-07-22","close":4875.0},{"date":"2026-07-23","close":5080.0},{"date":"2026-07-24","close":4985.0},{"date":"2026-07-27","close":5120.0},{"date":"2026-07-28","close":4785.0},{"date":"2026-07-29","close":4585.0},{"date":"2026-07-30","close":4625.0},{"date":"2026-07-31","close":5050.0},{"date":"2026-08-03","close":5010.0},{"date":"2026-08-04","close":5270.0},{"date":"2026-08-05","close":5370.0},{"date":"2026-08-06","close":5480.0},{"date":"2026-08-07","close":5600.0},{"date":"2026-08-10","close":5720.0},{"date":"2026-08-11","close":5930.0},{"date":"2026-08-12","close":6250.0},{"date":"2026-08-13","close":5800.0},{"date":"2026-08-14","close":5860.0},{"date":"2026-08-18","close":5340.0},{"date":"2026-08-19","close":5270.0},{"date":"2026-08-20","close":5410.0},{"date":"2026-08-21","close":5310.0},{"date":"2026-08-24","close":5340.0},{"date":"2026-08-25","close":5630.0},{"date":"2026-08-26","close":5680.0},{"date":"2026-08-27","close":5490.0},{"date":"2026-08-28","close":5750.0},{"date":"2026-08-31","close":5640.0},{"date":"2026-09-01","close":5550.0},{"date":"2026-09-02","close":5290.0},{"date":"2026-09-03","close":5300.0},{"date":"2026-09-04","close":5290.0},{"date":"2026-09-07","close":5250.0},{"date":"2026-09-08","close":5150.0},{"date":"2026-09-09","close":5100.0},{"date":"2026-09-10","close":5100.0},{"date":"2026-09-11","close":5200.0},{"date":"2026-09-14","close":5260.0},{"date":"2026-09-15","close":5170.0},{"date":"2026-09-16","close":5110.0},{"date":"2026-09-17","close":5140.0},{"date":"2026-09-18","close":5100.0},{"date":"2026-09-21","close":5040.0},{"date":"2026-09-22","close":5020.0},{"date":"2026-09-23","close":5010.0},{"date":"2026-09-28","close":5010.0},{"date":"2026-09-29","close":4990.0},{"date":"2026-09-30","close":4995.0},{"date":"2026-10-01","close":5090.0},{"date":"2026-10-02","close":5080.0},{"date":"2026-10-06","close":5060.0},{"date":"2026-10-07","close":5060.0},{"date":"2026-10-08","close":4905.0},{"date":"2026-10-12","close":4725.0},{"date":"2026-10-13","close":4600.0},{"date":"2026-10-14","close":4680.0},{"date":"2026-10-15","close":4410.0},{"date":"2026-10-16","close":4670.0},{"date":"2026-10-19","close":4785.0},{"date":"2026-10-20","close":4635.0},{"date":"2026-10-21","close":4680.0},{"date":"2026-10-22","close":4535.0},{"date":"2026-10-23","close":4495.0}],"chart_data":[{"date":"2024-10-23","open":7718,"high":7786,"low":7463,"close":7718,"volume":177044,"rsi_14":14.01,"sma_20":9065.5,"sma_60":9085.67,"sma_120":9971.58},{"date":"2024-10-24","open":7688,"high":7718,"low":7444,"close":7541,"volume":165247,"rsi_14":15.02,"sma_20":8955.5,"sma_60":9042.67,"sma_120":9971.25},{"date":"2024-10-25","open":7532,"high":7532,"low":7228,"close":7267,"volume":192309,"rsi_14":15.83,"sma_20":8846.0,"sma_60":8997.17,"sma_120":9968.08},{"date":"2024-10-28","open":7267,"high":7493,"low":7267,"close":7404,"volume":187430,"rsi_14":17.61,"sma_20":8735.5,"sma_60":8960.17,"sma_120":9966.75},{"date":"2024-10-29","open":7385,"high":7385,"low":7013,"close":7101,"volume":251281,"rsi_14":17.48,"sma_20":8610.5,"sma_60":8920.5,"sma_120":9963.67},{"date":"2024-10-30","open":7150,"high":7257,"low":7081,"close":7199,"volume":126817,"rsi_14":17.48,"sma_20":8482.5,"sma_60":8878.83,"sma_120":9953.25},{"date":"2024-10-31","open":7101,"high":7287,"low":6983,"close":7208,"volume":191797,"rsi_14":21.61,"sma_20":8343.5,"sma_60":8840.5,"sma_120":9942.33},{"date":"2024-11-01","open":7424,"high":7502,"low":6964,"close":6964,"volume":484986,"rsi_14":13.58,"sma_20":8211.5,"sma_60":8800.0,"sma_120":9928.25},{"date":"2024-11-04","open":7120,"high":7414,"low":7062,"close":7316,"volume":314293,"rsi_14":26.24,"sma_20":8119.0,"sma_60":8759.83,"sma_120":9917.17},{"date":"2024-11-05","open":7316,"high":7375,"low":7199,"close":7228,"volume":127841,"rsi_14":27.82,"sma_20":8018.0,"sma_60":8727.5,"sma_120":9905.25},{"date":"2024-11-06","open":7228,"high":7365,"low":6895,"close":7003,"volume":217357,"rsi_14":26.04,"sma_20":7920.0,"sma_60":8711.83,"sma_120":9890.42},{"date":"2024-11-07","open":7042,"high":7091,"low":6885,"close":7003,"volume":233153,"rsi_14":28.16,"sma_20":7816.0,"sma_60":8687.33,"sma_120":9867.0},{"date":"2024-11-08","open":7003,"high":7316,"low":6973,"close":7071,"volume":243891,"rsi_14":28.46,"sma_20":7742.0,"sma_60":8667.67,"sma_120":9845.75},{"date":"2024-11-11","open":7052,"high":7052,"low":6317,"close":6572,"volume":509039,"rsi_14":27.24,"sma_20":7633.5,"sma_60":8643.17,"sma_120":9823.25},{"date":"2024-11-12","open":6572,"high":6611,"low":6043,"close":6102,"volume":331376,"rsi_14":22.95,"sma_20":7509.0,"sma_60":8604.17,"sma_120":9799.42},{"date":"2024-11-13","open":6004,"high":6170,"low":5798,"close":6043,"volume":263272,"rsi_14":23.89,"sma_20":7393.5,"sma_60":8559.67,"sma_120":9776.92},{"date":"2024-11-14","open":6043,"high":6180,"low":5651,"close":5739,"volume":294272,"rsi_14":23.65,"sma_20":7265.5,"sma_60":8516.0,"sma_120":9751.25},{"date":"2024-11-15","open":5886,"high":5935,"low":5592,"close":5837,"volume":235711,"rsi_14":22.6,"sma_20":7153.5,"sma_60":8470.83,"sma_120":9719.42},{"date":"2024-11-18","open":5974,"high":5984,"low":5779,"close":5837,"volume":178530,"rsi_14":25.29,"sma_20":7037.5,"sma_60":8414.17,"sma_120":9684.83},{"date":"2024-11-19","open":5837,"high":5886,"low":5710,"close":5847,"volume":98265,"rsi_14":22.62,"sma_20":6942.0,"sma_60":8355.5,"sma_120":9653.33},{"date":"2024-11-20","open":5876,"high":5896,"low":5720,"close":5837,"volume":101136,"rsi_14":22.22,"sma_20":6846.0,"sma_60":8300.0,"sma_120":9621.33},{"date":"2024-11-21","open":5828,"high":5837,"low":5632,"close":5661,"volume":148162,"rsi_14":22.86,"sma_20":6750.0,"sma_60":8244.83,"sma_120":9589.17},{"date":"2024-11-22","open":5661,"high":5974,"low":5661,"close":5886,"volume":182139,"rsi_14":18.53,"sma_20":6679.5,"sma_60":8195.17,"sma_120":9560.42},{"date":"2024-11-25","open":5886,"high":6102,"low":5867,"close":5965,"volume":194081,"rsi_14":22.08,"sma_20":6606.0,"sma_60":8148.67,"sma_120":9521.92},{"date":"2024-11-26","open":5974,"high":6121,"low":5925,"close":6082,"volume":175145,"rsi_14":28.64,"sma_20":6554.0,"sma_60":8104.33,"sma_120":9485.0},{"date":"2024-11-27","open":6023,"high":6053,"low":5867,"close":5935,"volume":119360,"rsi_14":27.04,"sma_20":6489.5,"sma_60":8053.83,"sma_120":9446.42},{"date":"2024-11-28","open":5886,"high":5965,"low":5808,"close":5857,"volume":108753,"rsi_14":23.28,"sma_20":6420.5,"sma_60":8000.17,"sma_120":9390.92},{"date":"2024-11-29","open":5906,"high":5906,"low":5543,"close":5553,"volume":174175,"rsi_14":25.47,"sma_20":6348.5,"sma_60":7950.33,"sma_120":9340.17},{"date":"2024-12-02","open":5632,"high":5818,"low":5563,"close":5602,"volume":132501,"rsi_14":34.91,"sma_20":6261.0,"sma_60":7895.33,"sma_120":9285.5},{"date":"2024-12-03","open":5553,"high":6180,"low":5553,"close":6112,"volume":512684,"rsi_14":51.63,"sma_20":6204.0,"sma_60":7844.33,"sma_120":9237.42},{"date":"2024-12-04","open":5886,"high":6112,"low":5867,"close":6053,"volume":204726,"rsi_14":58.42,"sma_20":6155.5,"sma_60":7796.5,"sma_120":9187.92},{"date":"2024-12-05","open":6053,"high":6053,"low":5710,"close":5759,"volume":141559,"rsi_14":48.1,"sma_20":6093.0,"sma_60":7752.5,"sma_120":9135.33},{"date":"2024-12-06","open":5808,"high":6092,"low":5455,"close":5818,"volume":224269,"rsi_14":49.54,"sma_20":6029.0,"sma_60":7706.83,"sma_120":9076.5},{"date":"2024-12-09","open":5730,"high":5730,"low":5299,"close":5299,"volume":247072,"rsi_14":39.55,"sma_20":5964.0,"sma_60":7659.17,"sma_120":8997.33},{"date":"2024-12-10","open":5348,"high":5896,"low":5348,"close":5896,"volume":272166,"rsi_14":50.91,"sma_20":5953.5,"sma_60":7609.17,"sma_120":8916.67},{"date":"2024-12-11","open":5925,"high":6200,"low":5925,"close":6131,"volume":212359,"rsi_14":57.19,"sma_20":5958.0,"sma_60":7558.67,"sma_120":8849.0},{"date":"2024-12-12","open":6180,"high":6180,"low":5935,"close":6170,"volume":164811,"rsi_14":54.6,"sma_20":5980.0,"sma_60":7515.33,"sma_120":8775.83},{"date":"2024-12-13","open":6082,"high":6288,"low":6033,"close":6229,"volume":109940,"rsi_14":54.31,"sma_20":6000.0,"sma_60":7466.17,"sma_120":8714.33},{"date":"2024-12-16","open":6366,"high":6376,"low":6141,"close":6170,"volume":118299,"rsi_14":51.47,"sma_20":6017.0,"sma_60":7415.83,"sma_120":8658.75},{"date":"2024-12-17","open":6170,"high":6190,"low":6023,"close":6180,"volume":100876,"rsi_14":54.27,"sma_20":6034.0,"sma_60":7369.5,"sma_120":8601.75},{"date":"2024-12-18","open":6170,"high":6170,"low":5945,"close":6121,"volume":126543,"rsi_14":54.64,"sma_20":6048.5,"sma_60":7320.0,"sma_120":8542.75},{"date":"2024-12-19","open":6121,"high":6542,"low":5935,"close":6298,"volume":431949,"rsi_14":63.67,"sma_20":6081.0,"sma_60":7262.17,"sma_120":8490.0},{"date":"2024-12-20","open":6268,"high":6278,"low":5984,"close":5994,"volume":187598,"rsi_14":56.58,"sma_20":6086.5,"sma_60":7204.0,"sma_120":8433.83},{"date":"2024-12-23","open":6170,"high":6249,"low":6072,"close":6219,"volume":179525,"rsi_14":52.0,"sma_20":6099.5,"sma_60":7147.0,"sma_120":8385.08},{"date":"2024-12-24","open":6249,"high":6445,"low":6180,"close":6327,"volume":194307,"rsi_14":55.0,"sma_20":6112.0,"sma_60":7092.17,"sma_120":8340.33},{"date":"2024-12-26","open":6356,"high":6356,"low":6082,"close":6170,"volume":175390,"rsi_14":57.89,"sma_20":6124.0,"sma_60":7032.0,"sma_120":8297.33},{"date":"2024-12-27","open":6170,"high":6180,"low":5876,"close":5935,"volume":131774,"rsi_14":52.11,"sma_20":6128.0,"sma_60":6964.0,"sma_120":8256.17},{"date":"2024-12-30","open":5984,"high":6092,"low":5788,"close":6053,"volume":95068,"rsi_14":65.84,"sma_20":6153.5,"sma_60":6904.5,"sma_120":8215.75},{"date":"2025-01-02","open":6004,"high":6180,"low":5965,"close":6151,"volume":119689,"rsi_14":56.77,"sma_20":6181.5,"sma_60":6853.83,"sma_120":8177.42},{"date":"2025-01-03","open":6170,"high":6239,"low":6121,"close":6229,"volume":100164,"rsi_14":52.84,"sma_20":6187.5,"sma_60":6803.17,"sma_120":8143.33},{"date":"2025-01-06","open":6366,"high":6640,"low":6347,"close":6445,"volume":332724,"rsi_14":57.22,"sma_20":6207.5,"sma_60":6761.0,"sma_120":8102.92},{"date":"2025-01-07","open":6445,"high":6484,"low":6327,"close":6396,"volume":155265,"rsi_14":54.4,"sma_20":6240.0,"sma_60":6716.33,"sma_120":8059.75},{"date":"2025-01-08","open":6366,"high":6445,"low":6268,"close":6376,"volume":124217,"rsi_14":55.56,"sma_20":6268.5,"sma_60":6679.83,"sma_120":8015.33},{"date":"2025-01-09","open":6386,"high":6709,"low":6278,"close":6611,"volume":381451,"rsi_14":60.38,"sma_20":6335.5,"sma_60":6644.33,"sma_120":7978.17},{"date":"2025-01-10","open":6631,"high":6650,"low":6307,"close":6337,"volume":308642,"rsi_14":54.7,"sma_20":6358.0,"sma_60":6606.83,"sma_120":7942.08},{"date":"2025-01-13","open":6317,"high":6552,"low":6288,"close":6435,"volume":202957,"rsi_14":53.1,"sma_20":6373.5,"sma_60":6575.0,"sma_120":7907.92},{"date":"2025-01-14","open":6513,"high":6533,"low":6366,"close":6494,"volume":115236,"rsi_14":62.69,"sma_20":6390.0,"sma_60":6545.17,"sma_120":7879.17},{"date":"2025-01-15","open":6513,"high":6523,"low":6356,"close":6376,"volume":145671,"rsi_14":54.21,"sma_20":6397.5,"sma_60":6517.0,"sma_120":7849.83},{"date":"2025-01-16","open":6396,"high":6601,"low":6386,"close":6591,"volume":237694,"rsi_14":56.72,"sma_20":6419.0,"sma_60":6491.17,"sma_120":7824.08},{"date":"2025-01-17","open":6601,"high":6621,"low":6513,"close":6572,"volume":141858,"rsi_14":60.96,"sma_20":6439.0,"sma_60":6471.67,"sma_120":7796.83},{"date":"2025-01-20","open":6582,"high":6591,"low":6415,"close":6562,"volume":147915,"rsi_14":69.51,"sma_20":6461.5,"sma_60":6452.0,"sma_120":7768.83},{"date":"2025-01-21","open":6601,"high":6709,"low":6484,"close":6513,"volume":173150,"rsi_14":64.97,"sma_20":6472.5,"sma_60":6434.5,"sma_120":7738.58},{"date":"2025-01-22","open":6523,"high":6611,"low":6435,"close":6464,"volume":144854,"rsi_14":60.53,"sma_20":6496.5,"sma_60":6420.83,"sma_120":7709.0},{"date":"2025-01-23","open":6474,"high":6474,"low":6268,"close":6278,"volume":137304,"rsi_14":51.53,"sma_20":6499.5,"sma_60":6401.67,"sma_120":7680.92},{"date":"2025-01-24","open":6278,"high":6356,"low":6200,"close":6239,"volume":92331,"rsi_14":42.76,"sma_20":6495.0,"sma_60":6387.0,"sma_120":7653.75},{"date":"2025-01-31","open":6268,"high":6288,"low":6092,"close":6092,"volume":90733,"rsi_14":40.0,"sma_20":6491.0,"sma_60":6368.17,"sma_120":7623.5},{"date":"2025-02-03","open":6033,"high":6033,"low":5700,"close":5876,"volume":158865,"rsi_14":35.43,"sma_20":6488.0,"sma_60":6345.5,"sma_120":7593.0},{"date":"2025-02-04","open":5974,"high":6141,"low":5876,"close":6141,"volume":81814,"rsi_14":36.52,"sma_20":6492.5,"sma_60":6331.5,"sma_120":7565.75},{"date":"2025-02-05","open":6102,"high":6180,"low":5984,"close":6063,"volume":82313,"rsi_14":41.14,"sma_20":6488.0,"sma_60":6310.17,"sma_120":7535.0},{"date":"2025-02-06","open":6053,"high":6209,"low":6053,"close":6180,"volume":92468,"rsi_14":41.87,"sma_20":6485.5,"sma_60":6292.33,"sma_120":7509.92},{"date":"2025-02-07","open":6180,"high":6180,"low":5945,"close":6072,"volume":134518,"rsi_14":36.97,"sma_20":6466.5,"sma_60":6276.5,"sma_120":7494.17},{"date":"2025-02-10","open":5974,"high":6151,"low":5867,"close":6072,"volume":100387,"rsi_14":39.87,"sma_20":6450.0,"sma_60":6261.0,"sma_120":7474.17},{"date":"2025-02-11","open":6161,"high":6209,"low":6004,"close":6072,"volume":93147,"rsi_14":29.77,"sma_20":6434.5,"sma_60":6244.0,"sma_120":7455.83},{"date":"2025-02-12","open":6033,"high":6102,"low":5965,"close":6023,"volume":76931,"rsi_14":29.1,"sma_20":6404.5,"sma_60":6234.67,"sma_120":7438.92},{"date":"2025-02-13","open":6063,"high":6112,"low":5974,"close":6023,"volume":89940,"rsi_14":29.32,"sma_20":6388.5,"sma_60":6233.33,"sma_120":7418.75},{"date":"2025-02-14","open":6102,"high":6239,"low":6082,"close":6121,"volume":158473,"rsi_14":35.51,"sma_20":6372.5,"sma_60":6234.67,"sma_120":7397.17},{"date":"2025-02-17","open":6121,"high":6219,"low":6082,"close":6219,"volume":94696,"rsi_14":41.26,"sma_20":6358.5,"sma_60":6242.83,"sma_120":7379.42},{"date":"2025-02-18","open":6219,"high":6249,"low":6121,"close":6190,"volume":83457,"rsi_14":46.46,"sma_20":6349.0,"sma_60":6248.83,"sma_120":7359.83},{"date":"2025-02-19","open":6200,"high":6268,"low":6112,"close":6219,"volume":123996,"rsi_14":49.21,"sma_20":6330.0,"sma_60":6255.33,"sma_120":7334.75},{"date":"2025-02-20","open":6611,"high":7679,"low":6425,"close":7267,"volume":5892471,"rsi_14":77.52,"sma_20":6365.5,"sma_60":6279.5,"sma_120":7317.5},{"date":"2025-02-21","open":7424,"high":7483,"low":7081,"close":7365,"volume":1438988,"rsi_14":86.89,"sma_20":6406.5,"sma_60":6305.5,"sma_120":7302.75},{"date":"2025-02-24","open":7199,"high":7306,"low":6915,"close":7032,"volume":643546,"rsi_14":71.36,"sma_20":6433.0,"sma_60":6328.83,"sma_120":7286.83},{"date":"2025-02-25","open":7120,"high":8599,"low":7042,"close":7933,"volume":10831259,"rsi_14":82.15,"sma_20":6508.0,"sma_60":6363.67,"sma_120":7279.42},{"date":"2025-02-26","open":7923,"high":8070,"low":7639,"close":7649,"volume":1539667,"rsi_14":73.89,"sma_20":6578.0,"sma_60":6392.33,"sma_120":7270.5},{"date":"2025-02-27","open":7845,"high":9941,"low":7835,"close":9089,"volume":25075831,"rsi_14":84.22,"sma_20":6723.5,"sma_60":6443.5,"sma_120":7273.92},{"date":"2025-02-28","open":8560,"high":10078,"low":8472,"close":8873,"volume":14389414,"rsi_14":80.3,"sma_20":6865.5,"sma_60":6493.5,"sma_120":7273.67},{"date":"2025-03-04","open":8971,"high":9628,"low":8482,"close":8766,"volume":5601624,"rsi_14":78.47,"sma_20":7013.0,"sma_60":6543.0,"sma_120":7271.58},{"date":"2025-03-05","open":8668,"high":8962,"low":7963,"close":8276,"volume":2126810,"rsi_14":71.78,"sma_20":7122.0,"sma_60":6589.33,"sma_120":7269.83},{"date":"2025-03-06","open":8266,"high":9207,"low":8002,"close":8687,"volume":7782427,"rsi_14":73.86,"sma_20":7256.0,"sma_60":6641.83,"sma_120":7268.58},{"date":"2025-03-07","open":8687,"high":9255,"low":8315,"close":8462,"volume":2609852,"rsi_14":70.5,"sma_20":7372.5,"sma_60":6681.83,"sma_120":7263.08},{"date":"2025-03-10","open":8472,"high":8492,"low":8070,"close":8110,"volume":801984,"rsi_14":65.85,"sma_20":7476.5,"sma_60":6716.83,"sma_120":7256.67},{"date":"2025-03-11","open":7845,"high":8354,"low":7835,"close":7963,"volume":1065829,"rsi_14":64.57,"sma_20":7573.0,"sma_60":6754.33,"sma_120":7253.42},{"date":"2025-03-12","open":8041,"high":9109,"low":7963,"close":8540,"volume":5951300,"rsi_14":67.5,"sma_20":7699.0,"sma_60":6800.67,"sma_120":7253.75},{"date":"2025-03-13","open":8619,"high":8952,"low":8384,"close":8580,"volume":1831020,"rsi_14":61.67,"sma_20":7829.5,"sma_60":6856.5,"sma_120":7257.83},{"date":"2025-03-14","open":8589,"high":8766,"low":8443,"close":8697,"volume":906287,"rsi_14":61.81,"sma_20":7966.0,"sma_60":6904.17,"sma_120":7256.67},{"date":"2025-03-17","open":8697,"high":9079,"low":8599,"close":8619,"volume":1327213,"rsi_14":64.73,"sma_20":8093.5,"sma_60":6946.5,"sma_120":7252.58},{"date":"2025-03-18","open":8766,"high":8873,"low":8560,"close":8609,"volume":857805,"rsi_14":57.52,"sma_20":8215.5,"sma_60":6988.0,"sma_120":7251.67},{"date":"2025-03-19","open":8717,"high":9079,"low":8638,"close":8815,"volume":1546645,"rsi_14":63.19,"sma_20":8349.5,"sma_60":7032.0,"sma_120":7249.08},{"date":"2025-03-20","open":8864,"high":9402,"low":8727,"close":8854,"volume":3115249,"rsi_14":46.1,"sma_20":8484.0,"sma_60":7077.67,"sma_120":7246.75},{"date":"2025-03-21","open":9324,"high":9647,"low":8825,"close":8913,"volume":2320086,"rsi_14":50.68,"sma_20":8568.0,"sma_60":7124.17,"sma_120":7246.83},{"date":"2025-03-24","open":8913,"high":9153,"low":8913,"close":8942,"volume":767028,"rsi_14":53.17,"sma_20":8648.5,"sma_60":7172.17,"sma_120":7246.08},{"date":"2025-03-25","open":8991,"high":9187,"low":8413,"close":8413,"volume":918652,"rsi_14":52.43,"sma_20":8719.0,"sma_60":7208.17,"sma_120":7235.17},{"date":"2025-03-26","open":8413,"high":8805,"low":8413,"close":8609,"volume":564974,"rsi_14":48.5,"sma_20":8753.5,"sma_60":7252.67,"sma_120":7228.33},{"date":"2025-03-27","open":8619,"high":8805,"low":8443,"close":8687,"volume":887257,"rsi_14":54.58,"sma_20":8806.5,"sma_60":7294.67,"sma_120":7220.83},{"date":"2025-03-28","open":8965,"high":9283,"low":8727,"close":9055,"volume":2484251,"rsi_14":67.5,"sma_20":8798.5,"sma_60":7339.0,"sma_120":7215.58},{"date":"2025-03-31","open":9055,"high":9075,"low":8697,"close":8836,"volume":463435,"rsi_14":65.59,"sma_20":8790.5,"sma_60":7382.33,"sma_120":7207.17},{"date":"2025-04-01","open":8995,"high":9333,"low":8836,"close":9124,"volume":1328777,"rsi_14":60.83,"sma_20":8802.5,"sma_60":7434.5,"sma_120":7199.25},{"date":"2025-04-02","open":9303,"high":9363,"low":8936,"close":9005,"volume":848004,"rsi_14":56.89,"sma_20":8833.5,"sma_60":7482.67,"sma_120":7193.58},{"date":"2025-04-03","open":8767,"high":9085,"low":8618,"close":8946,"volume":371395,"rsi_14":52.97,"sma_20":8840.5,"sma_60":7528.17,"sma_120":7191.0},{"date":"2025-04-04","open":8747,"high":9293,"low":8747,"close":9283,"volume":661446,"rsi_14":61.22,"sma_20":8876.0,"sma_60":7578.0,"sma_120":7190.58},{"date":"2025-04-07","open":9035,"high":9233,"low":8687,"close":8707,"volume":544558,"rsi_14":49.67,"sma_20":8900.5,"sma_60":7614.5,"sma_120":7187.75},{"date":"2025-04-08","open":9045,"high":9075,"low":8449,"close":8538,"volume":422378,"rsi_14":43.29,"sma_20":8924.0,"sma_60":7649.0,"sma_120":7182.67},{"date":"2025-04-09","open":8480,"high":8520,"low":8040,"close":8150,"volume":521328,"rsi_14":36.87,"sma_20":8895.5,"sma_60":7676.33,"sma_120":7178.08},{"date":"2025-04-10","open":8449,"high":8826,"low":8360,"close":8826,"volume":516366,"rsi_14":47.42,"sma_20":8902.0,"sma_60":7712.0,"sma_120":7178.17},{"date":"2025-04-11","open":8578,"high":8777,"low":8459,"close":8717,"volume":497872,"rsi_14":45.78,"sma_20":8897.0,"sma_60":7750.5,"sma_120":7178.67},{"date":"2025-04-14","open":8836,"high":8856,"low":8687,"close":8697,"volume":285159,"rsi_14":52.34,"sma_20":8895.0,"sma_60":7787.0,"sma_120":7181.0},{"date":"2025-04-15","open":8737,"high":9333,"low":8509,"close":8995,"volume":1763557,"rsi_14":53.62,"sma_20":8908.5,"sma_60":7827.5,"sma_120":7186.33},{"date":"2025-04-16","open":9075,"high":9174,"low":8558,"close":8658,"volume":521423,"rsi_14":48.12,"sma_20":8894.5,"sma_60":7864.33,"sma_120":7190.67},{"date":"2025-04-17","open":8777,"high":9085,"low":8727,"close":9015,"volume":413799,"rsi_14":49.51,"sma_20":8896.5,"sma_60":7903.5,"sma_120":7197.33},{"date":"2025-04-18","open":9144,"high":9144,"low":8916,"close":9025,"volume":275767,"rsi_14":52.44,"sma_20":8896.0,"sma_60":7943.17,"sma_120":7207.42},{"date":"2025-04-21","open":8985,"high":9094,"low":8697,"close":8757,"volume":307393,"rsi_14":45.22,"sma_20":8880.5,"sma_60":7978.5,"sma_120":7215.25},{"date":"2025-04-22","open":8658,"high":8826,"low":8578,"close":8628,"volume":213955,"rsi_14":45.1,"sma_20":8885.5,"sma_60":8012.5,"sma_120":7223.5},{"date":"2025-04-23","open":8767,"high":8886,"low":8558,"close":8628,"volume":166803,"rsi_14":45.81,"sma_20":8880.5,"sma_60":8047.33,"sma_120":7234.08},{"date":"2025-04-24","open":8707,"high":8797,"low":8598,"close":8598,"volume":156952,"rsi_14":40.17,"sma_20":8870.0,"sma_60":8084.83,"sma_120":7243.25},{"date":"2025-04-25","open":8697,"high":8697,"low":8469,"close":8638,"volume":185432,"rsi_14":48.82,"sma_20":8849.0,"sma_60":8123.67,"sma_120":7255.33},{"date":"2025-04-28","open":8638,"high":8687,"low":8429,"close":8449,"volume":167124,"rsi_14":48.49,"sma_20":8829.5,"sma_60":8161.83,"sma_120":7265.0},{"date":"2025-04-29","open":8489,"high":8906,"low":8479,"close":8886,"volume":386130,"rsi_14":63.42,"sma_20":8817.5,"sma_60":8211.0,"sma_120":7278.25},{"date":"2025-04-30","open":9055,"high":9094,"low":8836,"close":8955,"volume":524580,"rsi_14":52.81,"sma_20":8815.0,"sma_60":8256.83,"sma_120":7294.17},{"date":"2025-05-02","open":8975,"high":9363,"low":8946,"close":9214,"volume":649795,"rsi_14":60.16,"sma_20":8828.5,"sma_60":8308.33,"sma_120":7309.25},{"date":"2025-05-07","open":9333,"high":9353,"low":9005,"close":9124,"volume":389431,"rsi_14":58.5,"sma_20":8820.5,"sma_60":8356.33,"sma_120":7324.33},{"date":"2025-05-08","open":9124,"high":9690,"low":9085,"close":9581,"volume":1087701,"rsi_14":60.97,"sma_20":8864.5,"sma_60":8413.83,"sma_120":7345.17},{"date":"2025-05-09","open":9770,"high":9770,"low":9204,"close":9233,"volume":527820,"rsi_14":60.74,"sma_20":8899.5,"sma_60":8465.5,"sma_120":7363.25},{"date":"2025-05-12","open":9363,"high":9730,"low":9055,"close":9363,"volume":865173,"rsi_14":57.09,"sma_20":8963.5,"sma_60":8519.33,"sma_120":7381.67},{"date":"2025-05-13","open":9432,"high":9472,"low":9114,"close":9134,"volume":328524,"rsi_14":52.04,"sma_20":8979.0,"sma_60":8570.17,"sma_120":7402.42},{"date":"2025-05-14","open":9184,"high":9243,"low":8985,"close":9224,"volume":213159,"rsi_14":59.36,"sma_20":9004.5,"sma_60":8622.5,"sma_120":7427.92},{"date":"2025-05-15","open":9104,"high":9353,"low":9025,"close":9124,"volume":292871,"rsi_14":60.08,"sma_20":9026.0,"sma_60":8671.5,"sma_120":7453.08},{"date":"2025-05-16","open":9263,"high":9263,"low":8747,"close":8936,"volume":364479,"rsi_14":55.81,"sma_20":9023.0,"sma_60":8715.67,"sma_120":7479.25},{"date":"2025-05-19","open":8926,"high":8985,"low":8469,"close":8479,"volume":360830,"rsi_14":48.06,"sma_20":9014.0,"sma_60":8752.67,"sma_120":7500.75},{"date":"2025-05-20","open":8697,"high":8856,"low":8588,"close":8767,"volume":222638,"rsi_14":51.94,"sma_20":9001.5,"sma_60":8794.0,"sma_120":7524.67},{"date":"2025-05-21","open":8896,"high":8926,"low":8638,"close":8687,"volume":139474,"rsi_14":53.7,"sma_20":8984.5,"sma_60":8816.17,"sma_120":7547.83},{"date":"2025-05-22","open":8737,"high":8807,"low":8558,"close":8578,"volume":191018,"rsi_14":44.67,"sma_20":8975.5,"sma_60":8834.83,"sma_120":7570.17},{"date":"2025-05-23","open":8687,"high":9025,"low":8598,"close":8807,"volume":343812,"rsi_14":47.56,"sma_20":8984.5,"sma_60":8863.0,"sma_120":7595.92},{"date":"2025-05-26","open":8936,"high":8936,"low":8598,"close":8737,"volume":203943,"rsi_14":41.67,"sma_20":8990.0,"sma_60":8874.67,"sma_120":7619.17},{"date":"2025-05-27","open":8687,"high":9025,"low":8638,"close":8697,"volume":253839,"rsi_14":42.4,"sma_20":8995.0,"sma_60":8890.5,"sma_120":7641.42},{"date":"2025-05-28","open":8836,"high":8836,"low":8608,"close":8687,"volume":227271,"rsi_14":31.09,"sma_20":8997.5,"sma_60":8881.67,"sma_120":7662.58},{"date":"2025-05-29","open":8747,"high":8846,"low":8668,"close":8687,"volume":228959,"rsi_14":36.45,"sma_20":9009.5,"sma_60":8876.5,"sma_120":7685.0},{"date":"2025-05-30","open":8727,"high":8936,"low":8648,"close":8687,"volume":230216,"rsi_14":32.11,"sma_20":8999.5,"sma_60":8873.17,"sma_120":7708.08},{"date":"2025-06-02","open":8717,"high":8965,"low":8717,"close":8866,"volume":243667,"rsi_14":42.7,"sma_20":8995.0,"sma_60":8881.17,"sma_120":7735.25},{"date":"2025-06-04","open":8936,"high":9263,"low":8916,"close":9174,"volume":443298,"rsi_14":48.79,"sma_20":8993.0,"sma_60":8887.33,"sma_120":7764.58},{"date":"2025-06-05","open":9293,"high":9502,"low":9085,"close":9323,"volume":438526,"rsi_14":54.72,"sma_20":9003.0,"sma_60":8899.83,"sma_120":7790.83},{"date":"2025-06-09","open":9571,"high":9611,"low":9372,"close":9462,"volume":298474,"rsi_14":62.8,"sma_20":8997.0,"sma_60":8920.67,"sma_120":7818.75},{"date":"2025-06-10","open":9511,"high":9730,"low":9253,"close":9690,"volume":404078,"rsi_14":83.15,"sma_20":9020.0,"sma_60":8947.83,"sma_120":7851.08},{"date":"2025-06-11","open":9849,"high":9849,"low":9531,"close":9740,"volume":328706,"rsi_14":80.62,"sma_20":9039.0,"sma_60":8966.0,"sma_120":7883.33},{"date":"2025-06-12","open":9730,"high":9750,"low":9531,"close":9601,"volume":259883,"rsi_14":77.71,"sma_20":9062.5,"sma_60":8981.17,"sma_120":7918.83},{"date":"2025-06-13","open":9720,"high":9780,"low":9085,"close":9452,"volume":396128,"rsi_14":75.88,"sma_20":9074.0,"sma_60":8991.83,"sma_120":7948.0},{"date":"2025-06-16","open":9382,"high":9670,"low":9204,"close":9631,"volume":253990,"rsi_14":75.15,"sma_20":9099.5,"sma_60":9006.83,"sma_120":7976.67},{"date":"2025-06-17","open":9700,"high":11170,"low":9541,"close":10743,"volume":3842058,"rsi_14":87.41,"sma_20":9190.5,"sma_60":9040.67,"sma_120":8014.33},{"date":"2025-06-18","open":10673,"high":10882,"low":10484,"close":10852,"volume":945210,"rsi_14":89.17,"sma_20":9310.0,"sma_60":9072.83,"sma_120":8052.42},{"date":"2025-06-19","open":10832,"high":10961,"low":10584,"close":10683,"volume":528792,"rsi_14":84.3,"sma_20":9406.5,"sma_60":9101.5,"sma_120":8089.58},{"date":"2025-06-20","open":11011,"high":13513,"low":11001,"close":12619,"volume":9489512,"rsi_14":90.57,"sma_20":9604.5,"sma_60":9161.67,"sma_120":8142.92},{"date":"2025-06-23","open":12013,"high":12192,"low":11765,"close":11944,"volume":995534,"rsi_14":79.5,"sma_20":9774.0,"sma_60":9210.0,"sma_120":8191.08},{"date":"2025-06-24","open":12073,"high":12212,"low":11765,"close":12123,"volume":555590,"rsi_14":79.5,"sma_20":9941.0,"sma_60":9270.33,"sma_120":8239.25},{"date":"2025-06-25","open":12232,"high":12282,"low":11328,"close":11497,"volume":675553,"rsi_14":69.9,"sma_20":10080.0,"sma_60":9316.83,"sma_120":8284.75},{"date":"2025-06-26","open":11418,"high":11477,"low":11040,"close":11209,"volume":378906,"rsi_14":65.78,"sma_20":10206.5,"sma_60":9357.17,"sma_120":8325.92},{"date":"2025-06-27","open":11289,"high":11368,"low":10911,"close":10981,"volume":279731,"rsi_14":62.52,"sma_20":10322.0,"sma_60":9389.5,"sma_120":8364.25},{"date":"2025-06-30","open":11318,"high":11577,"low":11140,"close":11398,"volume":744303,"rsi_14":63.65,"sma_20":10458.5,"sma_60":9432.5,"sma_120":8407.42},{"date":"2025-07-01","open":11368,"high":11408,"low":11021,"close":11050,"volume":284104,"rsi_14":60.0,"sma_20":10577.5,"sma_60":9464.83,"sma_120":8449.67},{"date":"2025-07-02","open":11189,"high":11299,"low":10594,"close":10782,"volume":365663,"rsi_14":58.84,"sma_20":10674.0,"sma_60":9494.67,"sma_120":8488.67},{"date":"2025-07-03","open":10941,"high":11011,"low":10733,"close":10882,"volume":149402,"rsi_14":60.78,"sma_20":10760.0,"sma_60":9527.17,"sma_120":8527.67},{"date":"2025-07-04","open":10931,"high":10991,"low":10226,"close":10365,"volume":402596,"rsi_14":55.27,"sma_20":10812.5,"sma_60":9545.33,"sma_120":8561.67},{"date":"2025-07-07","open":10147,"high":10584,"low":10147,"close":10286,"volume":224343,"rsi_14":46.15,"sma_20":10854.0,"sma_60":9571.83,"sma_120":8593.17},{"date":"2025-07-08","open":10375,"high":10723,"low":10306,"close":10633,"volume":219780,"rsi_14":48.23,"sma_20":10901.5,"sma_60":9607.0,"sma_120":8628.0},{"date":"2025-07-09","open":10683,"high":11199,"low":10643,"close":11090,"volume":489941,"rsi_14":53.15,"sma_20":10969.5,"sma_60":9657.33,"sma_120":8666.83},{"date":"2025-07-10","open":11110,"high":11170,"low":10882,"close":11060,"volume":268125,"rsi_14":32.9,"sma_20":11043.0,"sma_60":9694.83,"sma_120":8703.42},{"date":"2025-07-11","open":11060,"high":11199,"low":10921,"close":11100,"volume":162658,"rsi_14":39.24,"sma_20":11126.0,"sma_60":9734.83,"sma_120":8742.67},{"date":"2025-07-14","open":12013,"high":12242,"low":11358,"close":11587,"volume":2614076,"rsi_14":43.66,"sma_20":11224.5,"sma_60":9783.33,"sma_120":8785.17},{"date":"2025-07-15","open":11438,"high":12133,"low":11338,"close":11795,"volume":813916,"rsi_14":53.91,"sma_20":11277.5,"sma_60":9830.33,"sma_120":8828.92},{"date":"2025-07-16","open":12232,"high":12341,"low":11745,"close":11865,"volume":873535,"rsi_14":59.12,"sma_20":11328.5,"sma_60":9884.17,"sma_120":8874.25},{"date":"2025-07-17","open":11815,"high":11964,"low":11527,"close":11964,"volume":353153,"rsi_14":64.18,"sma_20":11393.0,"sma_60":9933.67,"sma_120":8918.58},{"date":"2025-07-18","open":11884,"high":11904,"low":11338,"close":11428,"volume":318729,"rsi_14":50.42,"sma_20":11333.0,"sma_60":9974.0,"sma_120":8958.58},{"date":"2025-07-21","open":11547,"high":11577,"low":11269,"close":11388,"volume":165620,"rsi_14":55.15,"sma_20":11305.0,"sma_60":10018.17,"sma_120":8998.33},{"date":"2025-07-22","open":11716,"high":11815,"low":11209,"close":11428,"volume":236953,"rsi_14":60.59,"sma_20":11270.0,"sma_60":10065.17,"sma_120":9038.83},{"date":"2025-07-23","open":11587,"high":11606,"low":11209,"close":11309,"volume":149823,"rsi_14":56.96,"sma_20":11260.5,"sma_60":10110.17,"sma_120":9078.75},{"date":"2025-07-24","open":11318,"high":11646,"low":11160,"close":11596,"volume":315367,"rsi_14":71.68,"sma_20":11280.0,"sma_60":10160.5,"sma_120":9122.67},{"date":"2025-07-25","open":11775,"high":11785,"low":11418,"close":11477,"volume":194993,"rsi_14":70.69,"sma_20":11305.0,"sma_60":10208.17,"sma_120":9165.92},{"date":"2025-07-28","open":11448,"high":11448,"low":10524,"close":10534,"volume":401586,"rsi_14":48.57,"sma_20":11261.5,"sma_60":10243.17,"sma_120":9202.5},{"date":"2025-07-29","open":10673,"high":11001,"low":10400,"close":10852,"volume":233295,"rsi_14":46.43,"sma_20":11251.5,"sma_60":10276.17,"sma_120":9243.58},{"date":"2025-07-30","open":10852,"high":10971,"low":10762,"close":10812,"volume":116937,"rsi_14":46.29,"sma_20":11253.0,"sma_60":10307.33,"sma_120":9282.08},{"date":"2025-07-31","open":10812,"high":11219,"low":10733,"close":10842,"volume":201613,"rsi_14":46.13,"sma_20":11251.0,"sma_60":10334.67,"sma_120":9321.5},{"date":"2025-08-01","open":10792,"high":10792,"low":10276,"close":10345,"volume":166125,"rsi_14":31.45,"sma_20":11250.0,"sma_60":10355.17,"sma_120":9355.75},{"date":"2025-08-04","open":10206,"high":10475,"low":10038,"close":10465,"volume":112746,"rsi_14":29.57,"sma_20":11259.0,"sma_60":10370.0,"sma_120":9391.92},{"date":"2025-08-05","open":10554,"high":10703,"low":10465,"close":10623,"volume":128449,"rsi_14":31.45,"sma_20":11258.5,"sma_60":10393.33,"sma_120":9429.42},{"date":"2025-08-06","open":10554,"high":11358,"low":10475,"close":11179,"volume":592724,"rsi_14":39.69,"sma_20":11263.0,"sma_60":10423.83,"sma_120":9471.58},{"date":"2025-08-07","open":11219,"high":11616,"low":11100,"close":11616,"volume":365692,"rsi_14":52.55,"sma_20":11291.0,"sma_60":10465.5,"sma_120":9517.83},{"date":"2025-08-08","open":11527,"high":11596,"low":11150,"close":11527,"volume":282407,"rsi_14":51.85,"sma_20":11312.5,"sma_60":10504.17,"sma_120":9563.33},{"date":"2025-08-11","open":11527,"high":11577,"low":10981,"close":11120,"volume":325752,"rsi_14":46.27,"sma_20":11289.0,"sma_60":10537.67,"sma_120":9604.58},{"date":"2025-08-12","open":11170,"high":11219,"low":10564,"close":10663,"volume":304286,"rsi_14":42.76,"sma_20":11232.0,"sma_60":10566.67,"sma_120":9641.17},{"date":"2025-08-13","open":10753,"high":10753,"low":10326,"close":10524,"volume":244833,"rsi_14":37.56,"sma_20":11164.5,"sma_60":10601.0,"sma_120":9676.83},{"date":"2025-08-14","open":10584,"high":10663,"low":10425,"close":10554,"volume":113467,"rsi_14":39.06,"sma_20":11093.5,"sma_60":10631.0,"sma_120":9712.5},{"date":"2025-08-18","open":10554,"high":10564,"low":10147,"close":10197,"volume":199301,"rsi_14":45.36,"sma_20":11031.5,"sma_60":10656.33,"sma_120":9736.25},{"date":"2025-08-19","open":10246,"high":10326,"low":9928,"close":10316,"volume":114631,"rsi_14":42.2,"sma_20":10977.5,"sma_60":10685.5,"sma_120":9760.17},{"date":"2025-08-20","open":10306,"high":10326,"low":9928,"close":10326,"volume":156871,"rsi_14":42.86,"sma_20":10922.0,"sma_60":10711.0,"sma_120":9787.0},{"date":"2025-08-21","open":10256,"high":10604,"low":10256,"close":10435,"volume":103010,"rsi_14":44.16,"sma_20":10878.0,"sma_60":10739.5,"sma_120":9807.08},{"date":"2025-08-22","open":10425,"high":10465,"low":10256,"close":10316,"volume":94598,"rsi_14":49.52,"sma_20":10813.5,"sma_60":10766.67,"sma_120":9828.58},{"date":"2025-08-25","open":10375,"high":10514,"low":10326,"close":10465,"volume":83789,"rsi_14":50.0,"sma_20":10762.5,"sma_60":10796.5,"sma_120":9839.08},{"date":"2025-08-26","open":10465,"high":10554,"low":10276,"close":10345,"volume":66883,"rsi_14":45.51,"sma_20":10753.0,"sma_60":10824.33,"sma_120":9850.42},{"date":"2025-08-27","open":10415,"high":10415,"low":9958,"close":10167,"volume":80287,"rsi_14":31.39,"sma_20":10718.5,"sma_60":10849.17,"sma_120":9861.17},{"date":"2025-08-28","open":10157,"high":10345,"low":10107,"close":10276,"volume":60130,"rsi_14":21.99,"sma_20":10691.5,"sma_60":10872.83,"sma_120":9877.0},{"date":"2025-08-29","open":10365,"high":10365,"low":10087,"close":10226,"volume":95913,"rsi_14":22.36,"sma_20":10660.5,"sma_60":10890.5,"sma_120":9888.92},{"date":"2025-09-01","open":10177,"high":10187,"low":9958,"close":9988,"volume":170689,"rsi_14":24.09,"sma_20":10642.5,"sma_60":10901.67,"sma_120":9900.75},{"date":"2025-09-02","open":9978,"high":10087,"low":9531,"close":9710,"volume":364740,"rsi_14":26.24,"sma_20":10604.5,"sma_60":10905.83,"sma_120":9913.25},{"date":"2025-09-03","open":9611,"high":9928,"low":9611,"close":9928,"volume":196888,"rsi_14":35.71,"sma_20":10569.5,"sma_60":10909.83,"sma_120":9928.83},{"date":"2025-09-04","open":10038,"high":10127,"low":9928,"close":10087,"volume":134798,"rsi_14":39.46,"sma_20":10514.5,"sma_60":10915.67,"sma_120":9940.83},{"date":"2025-09-05","open":10097,"high":10206,"low":9988,"close":10038,"volume":99983,"rsi_14":45.83,"sma_20":10435.0,"sma_60":10923.0,"sma_120":9952.08},{"date":"2025-09-08","open":10087,"high":10365,"low":10087,"close":10365,"volume":210196,"rsi_14":51.17,"sma_20":10376.5,"sma_60":10938.33,"sma_120":9965.08},{"date":"2025-09-09","open":10425,"high":10623,"low":10286,"close":10524,"volume":186403,"rsi_14":54.39,"sma_20":10346.5,"sma_60":10953.33,"sma_120":9980.08},{"date":"2025-09-10","open":10554,"high":10564,"low":10345,"close":10514,"volume":146157,"rsi_14":51.83,"sma_20":10339.0,"sma_60":10949.5,"sma_120":9995.08},{"date":"2025-09-11","open":10524,"high":10653,"low":10435,"close":10504,"volume":155092,"rsi_14":54.59,"sma_20":10338.0,"sma_60":10943.67,"sma_120":10008.25},{"date":"2025-09-12","open":10564,"high":10703,"low":10484,"close":10703,"volume":266936,"rsi_14":55.66,"sma_20":10345.5,"sma_60":10944.0,"sma_120":10022.75},{"date":"2025-09-15","open":10723,"high":10743,"low":10509,"close":10653,"volume":132972,"rsi_14":57.56,"sma_20":10368.5,"sma_60":10911.0,"sma_120":10036.33},{"date":"2025-09-16","open":10653,"high":10653,"low":10375,"close":10435,"volume":163261,"rsi_14":56.46,"sma_20":10374.5,"sma_60":10885.67,"sma_120":10047.83},{"date":"2025-09-17","open":10524,"high":10653,"low":10405,"close":10455,"volume":161938,"rsi_14":54.5,"sma_20":10381.0,"sma_60":10857.67,"sma_120":10064.0},{"date":"2025-09-18","open":10780,"high":10918,"low":10446,"close":10564,"volume":464381,"rsi_14":60.19,"sma_20":10392.5,"sma_60":10843.67,"sma_120":10080.25},{"date":"2025-09-19","open":10710,"high":10720,"low":10490,"close":10580,"volume":192832,"rsi_14":62.5,"sma_20":10402.0,"sma_60":10831.83,"sma_120":10094.5},{"date":"2025-09-22","open":10623,"high":11219,"low":10584,"close":10921,"volume":721303,"rsi_14":77.48,"sma_20":10425.0,"sma_60":10830.83,"sma_120":10110.17},{"date":"2025-09-23","open":10921,"high":10921,"low":10375,"close":10564,"volume":406861,"rsi_14":63.56,"sma_20":10436.0,"sma_60":10816.83,"sma_120":10124.67},{"date":"2025-09-24","open":10713,"high":10792,"low":10415,"close":10435,"volume":202006,"rsi_14":57.51,"sma_20":10449.5,"sma_60":10806.5,"sma_120":10135.67},{"date":"2025-09-25","open":10435,"high":10584,"low":10296,"close":10584,"volume":139814,"rsi_14":61.32,"sma_20":10465.0,"sma_60":10803.17,"sma_120":10148.92},{"date":"2025-09-26","open":10584,"high":10584,"low":10177,"close":10197,"volume":154732,"rsi_14":46.59,"sma_20":10463.5,"sma_60":10791.67,"sma_120":10159.42},{"date":"2025-09-29","open":10216,"high":11090,"low":10187,"close":10892,"volume":685634,"rsi_14":56.11,"sma_20":10509.0,"sma_60":10800.5,"sma_120":10172.92},{"date":"2025-09-30","open":10931,"high":11100,"low":10643,"close":10663,"volume":368944,"rsi_14":52.31,"sma_20":10557.0,"sma_60":10806.83,"sma_120":10189.33},{"date":"2025-10-01","open":10782,"high":10901,"low":10256,"close":10296,"volume":308017,"rsi_14":47.09,"sma_20":10575.5,"sma_60":10801.17,"sma_120":10204.08},{"date":"2025-10-02","open":10276,"high":10345,"low":10029,"close":10345,"volume":194131,"rsi_14":45.43,"sma_20":10590.5,"sma_60":10789.33,"sma_120":10223.33},{"date":"2025-10-10","open":10375,"high":10375,"low":10087,"close":10137,"volume":170741,"rsi_14":42.97,"sma_20":10595.5,"sma_60":10773.83,"sma_120":10234.33},{"date":"2025-10-13","open":9948,"high":10107,"low":9730,"close":9968,"volume":273451,"rsi_14":43.56,"sma_20":10575.5,"sma_60":10754.83,"sma_120":10244.83},{"date":"2025-10-14","open":9988,"high":10067,"low":9482,"close":9551,"volume":389428,"rsi_14":38.77,"sma_20":10526.5,"sma_60":10720.67,"sma_120":10252.0},{"date":"2025-10-15","open":9541,"high":9710,"low":9541,"close":9591,"volume":132555,"rsi_14":36.08,"sma_20":10480.0,"sma_60":10683.67,"sma_120":10257.0},{"date":"2025-10-16","open":9591,"high":9700,"low":9184,"close":9233,"volume":340694,"rsi_14":34.31,"sma_20":10416.0,"sma_60":10639.5,"sma_120":10261.83},{"date":"2025-10-17","open":9134,"high":9263,"low":9005,"close":9025,"volume":358754,"rsi_14":25.32,"sma_20":10331.5,"sma_60":10590.17,"sma_120":10261.92},{"date":"2025-10-20","open":9075,"high":9194,"low":8916,"close":9164,"volume":185364,"rsi_14":30.68,"sma_20":10256.5,"sma_60":10552.17,"sma_120":10263.08},{"date":"2025-10-21","open":9174,"high":9233,"low":9035,"close":9124,"volume":162770,"rsi_14":31.46,"sma_20":10190.5,"sma_60":10514.17,"sma_120":10266.17},{"date":"2025-10-22","open":9144,"high":9313,"low":9035,"close":9313,"volume":155518,"rsi_14":32.22,"sma_20":10133.0,"sma_60":10478.67,"sma_120":10271.92},{"date":"2025-10-23","open":9472,"high":9521,"low":9194,"close":9204,"volume":286274,"rsi_14":34.94,"sma_20":10059.5,"sma_60":10443.33,"sma_120":10276.75},{"date":"2025-10-24","open":9283,"high":9283,"low":9104,"close":9184,"volume":139583,"rsi_14":17.42,"sma_20":9993.0,"sma_60":10402.83,"sma_120":10281.67},{"date":"2025-10-27","open":9124,"high":9353,"low":9085,"close":9293,"volume":227579,"rsi_14":22.62,"sma_20":9911.0,"sma_60":10366.17,"sma_120":10287.17},{"date":"2025-10-28","open":9293,"high":9641,"low":9273,"close":9422,"volume":300558,"rsi_14":30.7,"sma_20":9853.5,"sma_60":10347.5,"sma_120":10295.33},{"date":"2025-10-29","open":9422,"high":9462,"low":9194,"close":9313,"volume":138822,"rsi_14":26.52,"sma_20":9797.0,"sma_60":10321.67,"sma_120":10298.92},{"date":"2025-10-30","open":9422,"high":10445,"low":9422,"close":9968,"volume":2593916,"rsi_14":46.86,"sma_20":9766.0,"sma_60":10307.5,"sma_120":10307.42},{"date":"2025-10-31","open":9968,"high":9968,"low":9412,"close":9502,"volume":577174,"rsi_14":42.19,"sma_20":9731.0,"sma_60":10285.0,"sma_120":10309.83},{"date":"2025-11-03","open":9710,"high":9799,"low":9263,"close":9372,"volume":417260,"rsi_14":46.69,"sma_20":9654.5,"sma_60":10268.67,"sma_120":10311.92},{"date":"2025-11-04","open":9313,"high":9363,"low":9035,"close":9035,"volume":309447,"rsi_14":40.73,"sma_20":9572.5,"sma_60":10244.67,"sma_120":10307.33},{"date":"2025-11-05","open":9035,"high":9045,"low":8419,"close":8727,"volume":276381,"rsi_14":41.41,"sma_20":9493.5,"sma_60":10212.83,"sma_120":10303.08},{"date":"2025-11-06","open":8767,"high":8856,"low":8449,"close":8578,"volume":179891,"rsi_14":42.27,"sma_20":9402.5,"sma_60":10169.17,"sma_120":10296.5},{"date":"2025-11-07","open":8469,"high":8985,"low":8459,"close":8658,"volume":320077,"rsi_14":41.05,"sma_20":9328.0,"sma_60":10119.5,"sma_120":10292.5},{"date":"2025-11-10","open":8668,"high":8876,"low":8529,"close":8777,"volume":138826,"rsi_14":44.03,"sma_20":9268.0,"sma_60":10073.33,"sma_120":10288.75},{"date":"2025-11-11","open":8787,"high":8807,"low":8499,"close":8598,"volume":248291,"rsi_14":37.67,"sma_20":9220.0,"sma_60":10031.0,"sma_120":10284.33},{"date":"2025-11-12","open":8538,"high":8787,"low":8439,"close":8757,"volume":116490,"rsi_14":42.42,"sma_20":9178.0,"sma_60":9999.0,"sma_120":10282.83},{"date":"2025-11-13","open":8717,"high":8955,"low":8687,"close":8757,"volume":124372,"rsi_14":42.71,"sma_20":9154.0,"sma_60":9969.33,"sma_120":10285.17},{"date":"2025-11-14","open":8707,"high":9005,"low":8638,"close":8648,"volume":171828,"rsi_14":38.98,"sma_20":9135.0,"sma_60":9937.33,"sma_120":10284.17},{"date":"2025-11-17","open":8668,"high":8767,"low":8499,"close":8628,"volume":121828,"rsi_14":35.92,"sma_20":9108.0,"sma_60":9911.0,"sma_120":10283.67},{"date":"2025-11-18","open":8558,"high":8707,"low":8241,"close":8280,"volume":162016,"rsi_14":33.12,"sma_20":9065.5,"sma_60":9876.83,"sma_120":10281.17},{"date":"2025-11-19","open":8251,"high":8598,"low":8171,"close":8419,"volume":223402,"rsi_14":19.53,"sma_20":9020.5,"sma_60":9844.83,"sma_120":10277.92},{"date":"2025-11-20","open":8419,"high":9204,"low":8399,"close":9025,"volume":481736,"rsi_14":41.11,"sma_20":9011.5,"sma_60":9821.17,"sma_120":10280.33},{"date":"2025-11-21","open":9134,"high":9224,"low":8717,"close":8787,"volume":388813,"rsi_14":39.5,"sma_20":8991.5,"sma_60":9795.5,"sma_120":10281.08},{"date":"2025-11-24","open":8846,"high":8876,"low":8568,"close":8588,"volume":110027,"rsi_14":41.57,"sma_20":8956.0,"sma_60":9764.0,"sma_120":10280.25},{"date":"2025-11-25","open":8598,"high":8658,"low":8360,"close":8360,"volume":133383,"rsi_14":42.86,"sma_20":8902.5,"sma_60":9730.67,"sma_120":10277.5},{"date":"2025-11-26","open":8370,"high":8608,"low":8360,"close":8538,"volume":108053,"rsi_14":49.24,"sma_20":8863.5,"sma_60":9703.33,"sma_120":10276.25},{"date":"2025-11-27","open":8449,"high":8568,"low":7287,"close":7923,"volume":1130357,"rsi_14":38.29,"sma_20":8760.5,"sma_60":9663.83,"sma_120":10268.33},{"date":"2025-11-28","open":7943,"high":8171,"low":7933,"close":8171,"volume":204648,"rsi_14":40.73,"sma_20":8693.5,"sma_60":9629.33,"sma_120":10259.92},{"date":"2025-12-01","open":8260,"high":8419,"low":8161,"close":8231,"volume":162897,"rsi_14":44.16,"sma_20":8636.0,"sma_60":9599.83,"sma_120":10250.75},{"date":"2025-12-02","open":8290,"high":8687,"low":8171,"close":8687,"volume":214475,"rsi_14":48.99,"sma_20":8618.5,"sma_60":9582.67,"sma_120":10244.25},{"date":"2025-12-03","open":8687,"high":8926,"low":8558,"close":8797,"volume":143428,"rsi_14":50.56,"sma_20":8622.0,"sma_60":9563.67,"sma_120":10236.75},{"date":"2025-12-04","open":8787,"high":8866,"low":8648,"close":8826,"volume":92531,"rsi_14":52.57,"sma_20":8634.5,"sma_60":9542.5,"sma_120":10229.08},{"date":"2025-12-05","open":8787,"high":8876,"low":8658,"close":8707,"volume":83269,"rsi_14":51.11,"sma_20":8637.0,"sma_60":9520.17,"sma_120":10221.58},{"date":"2025-12-08","open":8727,"high":8876,"low":8548,"close":8638,"volume":99488,"rsi_14":55.42,"sma_20":8630.0,"sma_60":9491.17,"sma_120":10214.75},{"date":"2025-12-09","open":8757,"high":8757,"low":8529,"close":8658,"volume":75579,"rsi_14":53.75,"sma_20":8633.0,"sma_60":9459.83,"sma_120":10206.58},{"date":"2025-12-10","open":8598,"high":8707,"low":8548,"close":8578,"volume":67202,"rsi_14":41.57,"sma_20":8624.0,"sma_60":9427.33,"sma_120":10188.42},{"date":"2025-12-11","open":8588,"high":8826,"low":8588,"close":8648,"volume":121002,"rsi_14":47.2,"sma_20":8618.5,"sma_60":9396.17,"sma_120":10169.92},{"date":"2025-12-12","open":8658,"high":8807,"low":8568,"close":8628,"volume":87947,"rsi_14":50.86,"sma_20":8617.5,"sma_60":9361.33,"sma_120":10152.67},{"date":"2025-12-15","open":8598,"high":8876,"low":8489,"close":8697,"volume":178640,"rsi_14":57.87,"sma_20":8621.0,"sma_60":9328.5,"sma_120":10119.75},{"date":"2025-12-16","open":8856,"high":8866,"low":8658,"close":8707,"volume":162301,"rsi_14":54.27,"sma_20":8642.5,"sma_60":9299.5,"sma_120":10092.58},{"date":"2025-12-17","open":8687,"high":8916,"low":8509,"close":8568,"volume":141277,"rsi_14":71.52,"sma_20":8650.0,"sma_60":9267.83,"sma_120":10062.75},{"date":"2025-12-18","open":8568,"high":8568,"low":8330,"close":8459,"volume":75423,"rsi_14":60.58,"sma_20":8621.5,"sma_60":9230.83,"sma_120":10037.25},{"date":"2025-12-19","open":8459,"high":8548,"low":8419,"close":8449,"volume":46304,"rsi_14":58.33,"sma_20":8604.5,"sma_60":9196.33,"sma_120":10014.08},{"date":"2025-12-22","open":8509,"high":8697,"low":8509,"close":8548,"volume":95217,"rsi_14":42.71,"sma_20":8602.5,"sma_60":9156.5,"sma_120":9993.67},{"date":"2025-12-23","open":8548,"high":8747,"low":8380,"close":8390,"volume":105564,"rsi_14":29.7,"sma_20":8604.0,"sma_60":9120.0,"sma_120":9968.42},{"date":"2025-12-24","open":8399,"high":8519,"low":8191,"close":8201,"volume":142373,"rsi_14":23.08,"sma_20":8587.0,"sma_60":9082.5,"sma_120":9944.5},{"date":"2025-12-26","open":8270,"high":8380,"low":8112,"close":8171,"volume":134466,"rsi_14":25.0,"sma_20":8599.5,"sma_60":9042.0,"sma_120":9922.58},{"date":"2025-12-29","open":8151,"high":8350,"low":8102,"close":8320,"volume":77734,"rsi_14":36.21,"sma_20":8607.0,"sma_60":9010.5,"sma_120":9901.08},{"date":"2025-12-30","open":8320,"high":8459,"low":8211,"close":8330,"volume":105063,"rsi_14":35.65,"sma_20":8612.0,"sma_60":8967.5,"sma_120":9884.0},{"date":"2026-01-02","open":8767,"high":9402,"low":8588,"close":9392,"volume":816413,"rsi_14":69.16,"sma_20":8647.5,"sma_60":8946.17,"sma_120":9876.5},{"date":"2026-01-05","open":9472,"high":9531,"low":8886,"close":9085,"volume":616340,"rsi_14":59.24,"sma_20":8662.0,"sma_60":8925.83,"sma_120":9863.5},{"date":"2026-01-06","open":9045,"high":9045,"low":8538,"close":8588,"volume":304963,"rsi_14":49.3,"sma_20":8650.0,"sma_60":8895.67,"sma_120":9842.5},{"date":"2026-01-07","open":8558,"high":8985,"low":8151,"close":8429,"volume":612712,"rsi_14":45.42,"sma_20":8636.0,"sma_60":8867.0,"sma_120":9820.42},{"date":"2026-01-08","open":8390,"high":8449,"low":8241,"close":8360,"volume":195349,"rsi_14":44.19,"sma_20":8622.0,"sma_60":8840.0,"sma_120":9797.42},{"date":"2026-01-09","open":8370,"high":8985,"low":8231,"close":8866,"volume":411902,"rsi_14":54.44,"sma_20":8632.5,"sma_60":8828.5,"sma_120":9774.58},{"date":"2026-01-12","open":8866,"high":8866,"low":8598,"close":8598,"volume":124912,"rsi_14":51.98,"sma_20":8633.5,"sma_60":8811.83,"sma_120":9747.75},{"date":"2026-01-13","open":8717,"high":8717,"low":8370,"close":8419,"volume":126671,"rsi_14":49.6,"sma_20":8622.0,"sma_60":8798.17,"sma_120":9718.83},{"date":"2026-01-14","open":8429,"high":8588,"low":8409,"close":8439,"volume":83763,"rsi_14":48.48,"sma_20":8612.5,"sma_60":8788.33,"sma_120":9689.25},{"date":"2026-01-15","open":8439,"high":8499,"low":8310,"close":8380,"volume":93194,"rsi_14":49.86,"sma_20":8596.5,"sma_60":8775.17,"sma_120":9663.67},{"date":"2026-01-16","open":8340,"high":8419,"low":8260,"close":8280,"volume":89553,"rsi_14":51.16,"sma_20":8575.0,"sma_60":8761.0,"sma_120":9637.58},{"date":"2026-01-19","open":8241,"high":8280,"low":8112,"close":8161,"volume":133526,"rsi_14":47.63,"sma_20":8545.5,"sma_60":8726.17,"sma_120":9610.17},{"date":"2026-01-20","open":8121,"high":8449,"low":8121,"close":8350,"volume":173031,"rsi_14":50.28,"sma_20":8540.5,"sma_60":8712.17,"sma_120":9585.33},{"date":"2026-01-21","open":8270,"high":8350,"low":8022,"close":8102,"volume":152603,"rsi_14":26.28,"sma_20":8518.0,"sma_60":8692.17,"sma_120":9556.0},{"date":"2026-01-22","open":8121,"high":8529,"low":8121,"close":8419,"volume":246424,"rsi_14":37.82,"sma_20":8519.5,"sma_60":8675.33,"sma_120":9530.33},{"date":"2026-01-23","open":8419,"high":8816,"low":8380,"close":8777,"volume":253381,"rsi_14":53.64,"sma_20":8548.5,"sma_60":8666.33,"sma_120":9515.58},{"date":"2026-01-26","open":8975,"high":9055,"low":8797,"close":8936,"volume":283690,"rsi_14":59.77,"sma_20":8587.0,"sma_60":8649.0,"sma_120":9499.5},{"date":"2026-01-27","open":8836,"high":9025,"low":8727,"close":8737,"volume":175600,"rsi_14":56.93,"sma_20":8608.0,"sma_60":8636.17,"sma_120":9482.08},{"date":"2026-01-28","open":8787,"high":8926,"low":8697,"close":8777,"volume":176825,"rsi_14":48.02,"sma_20":8630.5,"sma_60":8626.17,"sma_120":9464.75},{"date":"2026-01-29","open":8836,"high":9094,"low":8568,"close":8896,"volume":235699,"rsi_14":57.08,"sma_20":8605.5,"sma_60":8623.83,"sma_120":9452.58},{"date":"2026-01-30","open":8946,"high":9005,"low":8727,"close":8826,"volume":222247,"rsi_14":60.2,"sma_20":8592.5,"sma_60":8625.5,"sma_120":9438.83},{"date":"2026-02-02","open":8816,"high":8995,"low":8548,"close":8568,"volume":186558,"rsi_14":52.89,"sma_20":8591.5,"sma_60":8625.33,"sma_120":9421.58},{"date":"2026-02-03","open":8737,"high":8836,"low":8588,"close":8826,"volume":125679,"rsi_14":59.18,"sma_20":8611.5,"sma_60":8628.17,"sma_120":9401.83},{"date":"2026-02-04","open":8826,"high":9323,"low":8727,"close":9224,"volume":501924,"rsi_14":67.27,"sma_20":8655.0,"sma_60":8644.0,"sma_120":9381.75},{"date":"2026-02-05","open":9333,"high":9412,"low":8916,"close":8916,"volume":279925,"rsi_14":60.46,"sma_20":8657.5,"sma_60":8646.33,"sma_120":9359.83},{"date":"2026-02-06","open":8866,"high":9025,"low":8538,"close":8906,"volume":217046,"rsi_14":62.71,"sma_20":8673.0,"sma_60":8651.5,"sma_120":9341.25},{"date":"2026-02-09","open":9085,"high":9710,"low":9085,"close":9531,"volume":833725,"rsi_14":67.55,"sma_20":8729.0,"sma_60":8664.5,"sma_120":9331.75},{"date":"2026-02-10","open":9521,"high":9789,"low":9392,"close":9601,"volume":415468,"rsi_14":73.52,"sma_20":8787.5,"sma_60":8678.67,"sma_120":9324.0},{"date":"2026-02-11","open":9700,"high":9700,"low":9323,"close":9432,"volume":215607,"rsi_14":66.67,"sma_20":8840.5,"sma_60":8691.83,"sma_120":9314.58},{"date":"2026-02-12","open":9531,"high":9601,"low":9303,"close":9422,"volume":263000,"rsi_14":61.99,"sma_20":8898.0,"sma_60":8705.17,"sma_120":9308.08},{"date":"2026-02-13","open":9372,"high":9382,"low":9174,"close":9253,"volume":160143,"rsi_14":55.88,"sma_20":8947.0,"sma_60":8721.5,"sma_120":9299.17},{"date":"2026-02-19","open":9283,"high":9402,"low":9194,"close":9333,"volume":157355,"rsi_14":61.54,"sma_20":9006.0,"sma_60":8736.83,"sma_120":9290.83},{"date":"2026-02-20","open":9273,"high":9323,"low":8985,"close":9035,"volume":218825,"rsi_14":54.55,"sma_20":9040.5,"sma_60":8737.0,"sma_120":9279.08},{"date":"2026-02-23","open":9075,"high":9263,"low":8896,"close":8975,"volume":310793,"rsi_14":51.43,"sma_20":9084.5,"sma_60":8740.17,"sma_120":9267.83},{"date":"2026-02-24","open":8975,"high":9035,"low":8737,"close":8737,"volume":318996,"rsi_14":48.48,"sma_20":9100.5,"sma_60":8742.67,"sma_120":9253.33},{"date":"2026-02-25","open":8777,"high":8846,"low":8548,"close":8568,"volume":251047,"rsi_14":50.0,"sma_20":9090.0,"sma_60":8746.17,"sma_120":9238.42},{"date":"2026-02-26","open":8568,"high":8737,"low":8390,"close":8390,"volume":266112,"rsi_14":42.14,"sma_20":9064.5,"sma_60":8760.83,"sma_120":8674.33},{"date":"2026-02-27","open":8390,"high":8390,"low":8082,"close":8082,"volume":376494,"rsi_14":28.78,"sma_20":9029.5,"sma_60":8746.33,"sma_120":9205.08},{"date":"2026-03-03","open":7843,"high":7873,"low":7148,"close":7148,"volume":662439,"rsi_14":23.35,"sma_20":8947.5,"sma_60":8729.17,"sma_120":9179.25},{"date":"2026-03-04","open":6851,"high":6950,"low":6106,"close":6205,"volume":514520,"rsi_14":18.22,"sma_20":8812.0,"sma_60":8695.17,"sma_120":9147.5},{"date":"2026-03-05","open":6751,"high":6940,"low":6513,"close":6781,"volume":361504,"rsi_14":17.26,"sma_20":8709.0,"sma_60":8663.17,"sma_120":9122.92},{"date":"2026-03-06","open":6712,"high":6970,"low":6622,"close":6920,"volume":169102,"rsi_14":18.6,"sma_20":8626.0,"sma_60":8631.67,"sma_120":9097.67},{"date":"2026-03-09","open":6602,"high":6602,"low":6215,"close":6414,"volume":220772,"rsi_14":17.24,"sma_20":8504.5,"sma_60":8591.17,"sma_120":9066.83},{"date":"2026-03-10","open":6751,"high":6801,"low":6622,"close":6732,"volume":119669,"rsi_14":22.63,"sma_20":8379.0,"sma_60":8558.0,"sma_120":9039.08},{"date":"2026-03-11","open":6771,"high":7039,"low":6751,"close":6880,"volume":174102,"rsi_14":25.76,"sma_20":8276.5,"sma_60":8528.5,"sma_120":9009.83},{"date":"2026-03-12","open":6781,"high":6940,"low":6761,"close":6880,"volume":117006,"rsi_14":24.54,"sma_20":8174.5,"sma_60":8498.67,"sma_120":8979.25},{"date":"2026-03-13","open":6831,"high":7029,"low":6751,"close":6900,"volume":130677,"rsi_14":26.48,"sma_20":8042.0,"sma_60":8470.5,"sma_120":8948.92},{"date":"2026-03-16","open":6900,"high":6960,"low":6801,"close":6880,"volume":81022,"rsi_14":26.71,"sma_20":7905.0,"sma_60":8422.67,"sma_120":8514.0},{"date":"2026-03-17","open":6910,"high":7208,"low":6741,"close":7089,"volume":130321,"rsi_14":31.56,"sma_20":7787.0,"sma_60":8415.0,"sma_120":8888.17},{"date":"2026-03-18","open":7109,"high":7168,"low":7009,"close":7019,"volume":115190,"rsi_14":32.27,"sma_20":7666.0,"sma_60":8386.83,"sma_120":8857.67},{"date":"2026-03-19","open":6900,"high":6980,"low":6751,"close":6771,"volume":115334,"rsi_14":31.77,"sma_20":7541.0,"sma_60":8354.33,"sma_120":8826.92},{"date":"2026-03-20","open":6811,"high":7178,"low":6791,"close":7129,"volume":163956,"rsi_14":39.38,"sma_20":7430.0,"sma_60":8330.17,"sma_120":8799.0},{"date":"2026-03-23","open":6910,"high":7029,"low":6662,"close":6662,"volume":147154,"rsi_14":43.95,"sma_20":7310.5,"sma_60":8300.0,"sma_120":8765.42},{"date":"2026-03-24","open":6831,"high":6970,"low":6732,"close":6861,"volume":117748,"rsi_14":60.0,"sma_20":7204.0,"sma_60":8273.33,"sma_120":8734.83},{"date":"2026-03-25","open":6880,"high":7079,"low":6880,"close":6940,"volume":69787,"rsi_14":52.86,"sma_20":7113.5,"sma_60":8246.33,"sma_120":8701.42},{"date":"2026-03-26","open":6980,"high":7039,"low":6672,"close":6702,"volume":123002,"rsi_14":46.21,"sma_20":7019.5,"sma_60":8218.0,"sma_120":8669.0},{"date":"2026-03-27","open":6672,"high":7029,"low":6563,"close":6940,"volume":139137,"rsi_14":60.08,"sma_20":6946.5,"sma_60":8196.83,"sma_120":8639.67},{"date":"2026-03-30","open":6740,"high":6890,"low":6700,"close":6730,"volume":105057,"rsi_14":49.03,"sma_20":6876.0,"sma_60":8171.83,"sma_120":8606.92},{"date":"2026-03-31","open":6640,"high":6820,"low":6560,"close":6580,"volume":106571,"rsi_14":43.19,"sma_20":6845.0,"sma_60":8141.83,"sma_120":8576.17},{"date":"2026-04-01","open":6870,"high":6950,"low":6720,"close":6920,"volume":97459,"rsi_14":49.83,"sma_20":6878.5,"sma_60":8117.33,"sma_120":8542.42},{"date":"2026-04-02","open":6890,"high":7010,"low":6360,"close":6390,"volume":183152,"rsi_14":41.81,"sma_20":6856.5,"sma_60":8066.17,"sma_120":8506.17},{"date":"2026-04-03","open":6530,"high":6600,"low":6460,"close":6510,"volume":87636,"rsi_14":44.03,"sma_20":6833.5,"sma_60":8022.17,"sma_120":8474.0},{"date":"2026-04-06","open":6510,"high":6600,"low":6360,"close":6380,"volume":79676,"rsi_14":38.95,"sma_20":6829.5,"sma_60":7984.33,"sma_120":8440.0},{"date":"2026-04-07","open":6420,"high":6580,"low":6200,"close":6250,"volume":190331,"rsi_14":38.29,"sma_20":6803.0,"sma_60":7947.0,"sma_120":8407.0},{"date":"2026-04-08","open":6450,"high":6730,"low":6450,"close":6700,"volume":145993,"rsi_14":48.38,"sma_20":6791.5,"sma_60":7918.33,"sma_120":8379.17},{"date":"2026-04-09","open":6710,"high":6890,"low":6660,"close":6800,"volume":165214,"rsi_14":44.48,"sma_20":6785.0,"sma_60":7882.83,"sma_120":8355.67},{"date":"2026-04-10","open":6730,"high":6900,"low":6730,"close":6880,"volume":226990,"rsi_14":52.79,"sma_20":6781.5,"sma_60":7853.17,"sma_120":8332.5},{"date":"2026-04-13","open":6710,"high":7000,"low":6670,"close":6880,"volume":148155,"rsi_14":49.47,"sma_20":6779.0,"sma_60":7826.5,"sma_120":8312.33},{"date":"2026-04-14","open":6950,"high":7070,"low":6940,"close":6950,"volume":142537,"rsi_14":49.3,"sma_20":6769.5,"sma_60":7800.67,"sma_120":8294.5},{"date":"2026-04-15","open":7070,"high":7150,"low":6970,"close":7100,"volume":148770,"rsi_14":56.36,"sma_20":6771.0,"sma_60":7778.33,"sma_120":8276.75},{"date":"2026-04-16","open":7100,"high":7260,"low":7080,"close":7120,"volume":195590,"rsi_14":52.57,"sma_20":6786.0,"sma_60":7758.0,"sma_120":8259.5},{"date":"2026-04-17","open":7120,"high":7240,"low":7090,"close":7100,"volume":113246,"rsi_14":58.08,"sma_20":6782.0,"sma_60":7739.33,"sma_120":8240.5},{"date":"2026-04-20","open":7110,"high":7270,"low":7080,"close":7190,"volume":125819,"rsi_14":63.68,"sma_20":6806.0,"sma_60":7719.0,"sma_120":8223.17},{"date":"2026-04-21","open":7190,"high":7290,"low":7150,"close":7260,"volume":127919,"rsi_14":58.67,"sma_20":6823.5,"sma_60":7704.0,"sma_120":8206.58},{"date":"2026-04-22","open":7260,"high":7270,"low":7150,"close":7230,"volume":89980,"rsi_14":78.77,"sma_20":6835.5,"sma_60":7683.17,"sma_120":8188.83},{"date":"2026-04-23","open":7250,"high":7290,"low":7070,"close":7160,"volume":134334,"rsi_14":73.05,"sma_20":6856.0,"sma_60":7655.17,"sma_120":8169.42},{"date":"2026-04-24","open":7500,"high":7920,"low":7410,"close":7540,"volume":1362633,"rsi_14":84.94,"sma_20":6883.5,"sma_60":7630.83,"sma_120":8154.08},{"date":"2026-04-27","open":7650,"high":7950,"low":7500,"close":7750,"volume":482362,"rsi_14":93.1,"sma_20":6934.5,"sma_60":7613.33,"sma_120":8135.0},{"date":"2026-04-28","open":7790,"high":7890,"low":7560,"close":7720,"volume":274895,"rsi_14":88.64,"sma_20":6991.5,"sma_60":7594.67,"sma_120":8119.58},{"date":"2026-04-29","open":8040,"high":8350,"low":7720,"close":7780,"volume":609398,"rsi_14":88.28,"sma_20":7034.5,"sma_60":7575.0,"sma_120":8082.0},{"date":"2026-04-30","open":7780,"high":7780,"low":7520,"close":7610,"volume":225779,"rsi_14":75.38,"sma_20":7212.5,"sma_60":6862.83,"sma_120":7051.17},{"date":"2026-05-04","open":7610,"high":7710,"low":7530,"close":7550,"volume":203736,"rsi_14":73.43,"sma_20":7147.5,"sma_60":7535.67,"sma_120":8083.0},{"date":"2026-05-06","open":7420,"high":7540,"low":7270,"close":7310,"volume":151314,"rsi_14":61.25,"sma_20":7194.0,"sma_60":7509.33,"sma_120":8071.92},{"date":"2026-05-07","open":7350,"high":7350,"low":7210,"close":7250,"volume":124977,"rsi_14":54.97,"sma_20":7244.0,"sma_60":7475.33,"sma_120":8059.67},{"date":"2026-05-08","open":7410,"high":7800,"low":7260,"close":7420,"volume":434179,"rsi_14":59.04,"sma_20":7280.0,"sma_60":7449.33,"sma_120":8047.83},{"date":"2026-05-11","open":7650,"high":7750,"low":7400,"close":7510,"volume":333146,"rsi_14":61.85,"sma_20":7315.5,"sma_60":7425.0,"sma_120":8038.25},{"date":"2026-05-12","open":7550,"high":7570,"low":7080,"close":7130,"volume":297049,"rsi_14":48.51,"sma_20":7328.0,"sma_60":7383.83,"sma_120":8024.17},{"date":"2026-05-13","open":7200,"high":7400,"low":7000,"close":7000,"volume":108870,"rsi_14":43.75,"sma_20":7334.0,"sma_60":7339.33,"sma_120":8009.0},{"date":"2026-05-14","open":7010,"high":7320,"low":7010,"close":7240,"volume":126842,"rsi_14":50.22,"sma_20":7348.5,"sma_60":7301.67,"sma_120":7996.75},{"date":"2026-05-15","open":7280,"high":7280,"low":6880,"close":6920,"volume":190190,"rsi_14":45.28,"sma_20":7339.5,"sma_60":7258.83,"sma_120":7982.0},{"date":"2026-05-18","open":6830,"high":6930,"low":6560,"close":6670,"volume":171145,"rsi_14":31.95,"sma_20":7317.0,"sma_60":7214.67,"sma_120":7968.08},{"date":"2026-05-19","open":6640,"high":6940,"low":6500,"close":6510,"volume":102604,"rsi_14":23.73,"sma_20":7287.5,"sma_60":7166.5,"sma_120":7951.67},{"date":"2026-05-20","open":6500,"high":6510,"low":6200,"close":6380,"volume":136045,"rsi_14":22.76,"sma_20":7247.0,"sma_60":7121.17,"sma_120":7929.08},{"date":"2026-05-21","open":6380,"high":6650,"low":6380,"close":6510,"volume":124959,"rsi_14":24.9,"sma_20":7209.5,"sma_60":7079.0,"sma_120":7909.58},{"date":"2026-05-22","open":6510,"high":6780,"low":6480,"close":6690,"volume":107792,"rsi_14":31.89,"sma_20":7182.5,"sma_60":7043.83,"sma_120":7893.25},{"date":"2026-05-26","open":6800,"high":6830,"low":6530,"close":6560,"volume":136123,"rsi_14":31.03,"sma_20":7152.5,"sma_60":7009.33,"sma_120":7877.75},{"date":"2026-05-27","open":6440,"high":6540,"low":6180,"close":6240,"volume":190224,"rsi_14":30.11,"sma_20":7087.5,"sma_60":6972.5,"sma_120":7858.08},{"date":"2026-05-28","open":6240,"high":6300,"low":5840,"close":6010,"volume":270884,"rsi_14":28.32,"sma_20":7000.5,"sma_60":6937.0,"sma_120":7841.67},{"date":"2026-05-29","open":6020,"high":6040,"low":5600,"close":5770,"volume":144817,"rsi_14":21.84,"sma_20":6903.0,"sma_60":6913.17,"sma_120":7821.17},{"date":"2026-06-01","open":5770,"high":5820,"low":5500,"close":5570,"volume":158148,"rsi_14":18.09,"sma_20":6792.5,"sma_60":6901.83,"sma_120":7798.5},{"date":"2026-06-02","open":5530,"high":5960,"low":5350,"close":5780,"volume":182919,"rsi_14":26.48,"sma_20":6701.0,"sma_60":6884.33,"sma_120":7773.75},{"date":"2026-06-04","open":5780,"high":5900,"low":5590,"close":5700,"volume":120430,"rsi_14":26.95,"sma_20":6608.5,"sma_60":6863.17,"sma_120":7747.42},{"date":"2026-06-05","open":5660,"high":5720,"low":5500,"close":5580,"volume":132542,"rsi_14":19.26,"sma_20":6522.0,"sma_60":6848.5,"sma_120":7719.83},{"date":"2026-06-08","open":5360,"high":5450,"low":5110,"close":5140,"volume":146069,"rsi_14":18.44,"sma_20":6416.5,"sma_60":6821.17,"sma_120":7689.58},{"date":"2026-06-09","open":5180,"high":5470,"low":5180,"close":5410,"volume":65907,"rsi_14":27.82,"sma_20":6316.0,"sma_60":6795.83,"sma_120":7662.17},{"date":"2026-06-10","open":5360,"high":5530,"low":5270,"close":5380,"volume":91144,"rsi_14":29.15,"sma_20":6209.5,"sma_60":6770.0,"sma_120":7634.33},{"date":"2026-06-11","open":5340,"high":5440,"low":5250,"close":5440,"volume":76313,"rsi_14":32.2,"sma_20":6125.0,"sma_60":6744.83,"sma_120":7607.67},{"date":"2026-06-12","open":5520,"high":5710,"low":5490,"close":5630,"volume":112404,"rsi_14":33.7,"sma_20":6056.5,"sma_60":6723.17,"sma_120":7582.0},{"date":"2026-06-15","open":5900,"high":5900,"low":5600,"close":5680,"volume":145610,"rsi_14":30.35,"sma_20":5978.5,"sma_60":6698.83,"sma_120":7556.92},{"date":"2026-06-16","open":5680,"high":5770,"low":5570,"close":5610,"volume":60383,"rsi_14":31.08,"sma_20":5913.0,"sma_60":6674.5,"sma_120":7530.67},{"date":"2026-06-17","open":5610,"high":5730,"low":5520,"close":5610,"volume":91986,"rsi_14":51.35,"sma_20":5598.5,"sma_60":6523.17,"sma_120":7360.0},{"date":"2026-06-18","open":5600,"high":5620,"low":5350,"close":5390,"volume":120719,"rsi_14":35.78,"sma_20":5804.0,"sma_60":6624.5,"sma_120":7477.33},{"date":"2026-06-19","open":5390,"high":5390,"low":5020,"close":5140,"volume":180471,"rsi_14":35.62,"sma_20":5742.0,"sma_60":6598.33,"sma_120":7449.17},{"date":"2026-06-22","open":5140,"high":5270,"low":5030,"close":5140,"volume":64745,"rsi_14":39.2,"sma_20":5673.5,"sma_60":6568.83,"sma_120":7421.08},{"date":"2026-06-23","open":5030,"high":5140,"low":4800,"close":4800,"volume":160345,"rsi_14":26.89,"sma_20":5579.0,"sma_60":6532.33,"sma_120":7389.33},{"date":"2026-06-24","open":4765,"high":4945,"low":4740,"close":4810,"volume":113023,"rsi_14":28.29,"sma_20":5491.5,"sma_60":6500.0,"sma_120":7359.0},{"date":"2026-06-25","open":4800,"high":4915,"low":4785,"close":4810,"volume":74748,"rsi_14":30.05,"sma_20":5420.0,"sma_60":6463.67,"sma_120":7330.25},{"date":"2026-06-26","open":4775,"high":4775,"low":4470,"close":4555,"volume":196411,"rsi_14":33.24,"sma_20":5347.25,"sma_60":6427.42,"sma_120":7299.62},{"date":"2026-06-29","open":4555,"high":5260,"low":4555,"close":5240,"volume":231536,"rsi_14":46.06,"sma_20":5320.75,"sma_60":6405.08,"sma_120":7273.46},{"date":"2026-06-30","open":5180,"high":5250,"low":5000,"close":5000,"volume":85408,"rsi_14":41.98,"sma_20":5292.25,"sma_60":6373.08,"sma_120":7245.21},{"date":"2026-07-01","open":5040,"high":5340,"low":5000,"close":5300,"volume":80099,"rsi_14":47.32,"sma_20":5268.25,"sma_60":6354.92,"sma_120":7210.54},{"date":"2026-07-02","open":5420,"high":5690,"low":5190,"close":5230,"volume":202692,"rsi_14":41.97,"sma_20":5244.75,"sma_60":6333.58,"sma_120":7177.88},{"date":"2026-07-03","open":5230,"high":5390,"low":5070,"close":5340,"volume":123145,"rsi_14":43.33,"sma_20":5232.75,"sma_60":6316.25,"sma_120":7150.29},{"date":"2026-07-06","open":5340,"high":5530,"low":5250,"close":5290,"volume":85586,"rsi_14":43.68,"sma_20":5240.25,"sma_60":6300.25,"sma_120":7123.62},{"date":"2026-07-07","open":5280,"high":5620,"low":5210,"close":5490,"volume":161779,"rsi_14":47.8,"sma_20":5244.25,"sma_60":6280.08,"sma_120":7099.21},{"date":"2026-07-08","open":5690,"high":5900,"low":5300,"close":5710,"volume":434829,"rsi_14":55.86,"sma_20":5260.75,"sma_60":6261.92,"sma_120":7072.38},{"date":"2026-07-09","open":5780,"high":5870,"low":5370,"close":5860,"volume":241685,"rsi_14":63.69,"sma_20":5281.75,"sma_60":6244.92,"sma_120":7049.04},{"date":"2026-07-10","open":5740,"high":6060,"low":5740,"close":5870,"volume":195410,"rsi_14":63.83,"sma_20":5293.75,"sma_60":6228.08,"sma_120":7027.29},{"date":"2026-07-13","open":5820,"high":6020,"low":5640,"close":5750,"volume":120460,"rsi_14":69.63,"sma_20":5297.25,"sma_60":6208.08,"sma_120":7004.38},{"date":"2026-07-14","open":5800,"high":5800,"low":5320,"close":5470,"volume":151953,"rsi_14":62.27,"sma_20":5290.25,"sma_60":6180.92,"sma_120":6979.62},{"date":"2026-07-15","open":5480,"high":5600,"low":5280,"close":5350,"volume":166148,"rsi_14":59.61,"sma_20":5277.25,"sma_60":6151.42,"sma_120":6954.71},{"date":"2026-07-16","open":5350,"high":5470,"low":5240,"close":5330,"volume":89037,"rsi_14":65.05,"sma_20":5274.25,"sma_60":6121.92,"sma_120":6930.62},{"date":"2026-07-20","open":5170,"high":5300,"low":4865,"close":4910,"volume":104002,"rsi_14":42.86,"sma_20":5262.75,"sma_60":6083.92,"sma_120":6901.46},{"date":"2026-07-21","open":4810,"high":5030,"low":4800,"close":4920,"volume":116565,"rsi_14":48.08,"sma_20":5251.75,"sma_60":6044.92,"sma_120":6874.46},{"date":"2026-07-22","open":4965,"high":5070,"low":4845,"close":4875,"volume":86718,"rsi_14":38.36,"sma_20":5255.5,"sma_60":6005.67,"sma_120":6844.42},{"date":"2026-07-23","open":4950,"high":5100,"low":4860,"close":5080,"volume":79636,"rsi_14":46.17,"sma_20":5269.0,"sma_60":5971.0,"sma_120":6813.08},{"date":"2026-07-24","open":5010,"high":5210,"low":4940,"close":4985,"volume":70619,"rsi_14":40.87,"sma_20":5277.75,"sma_60":5928.42,"sma_120":6779.62},{"date":"2026-07-27","open":5090,"high":5270,"low":5000,"close":5120,"volume":79682,"rsi_14":45.81,"sma_20":5306.0,"sma_60":5884.58,"sma_120":6748.96},{"date":"2026-07-28","open":5130,"high":5130,"low":4780,"close":4785,"volume":56650,"rsi_14":33.72,"sma_20":5283.25,"sma_60":5835.67,"sma_120":6715.17},{"date":"2026-07-29","open":4800,"high":5110,"low":4450,"close":4585,"volume":190123,"rsi_14":23.78,"sma_20":5262.5,"sma_60":5782.42,"sma_120":6678.71},{"date":"2026-07-30","open":4190,"high":4815,"low":4190,"close":4625,"volume":79954,"rsi_14":19.66,"sma_20":5228.75,"sma_60":5732.67,"sma_120":6643.17},{"date":"2026-07-31","open":4680,"high":5070,"low":4680,"close":5050,"volume":94002,"rsi_14":33.27,"sma_20":5219.75,"sma_60":5691.0,"sma_120":6613.33},{"date":"2026-08-03","open":5040,"high":5160,"low":4925,"close":5010,"volume":48406,"rsi_14":34.39,"sma_20":5203.25,"sma_60":5652.67,"sma_120":6581.0},{"date":"2026-08-04","open":5010,"high":5300,"low":5010,"close":5270,"volume":71041,"rsi_14":45.74,"sma_20":5202.25,"sma_60":5619.67,"sma_120":6547.5},{"date":"2026-08-05","open":5350,"high":5390,"low":5140,"close":5370,"volume":92408,"rsi_14":50.43,"sma_20":5196.25,"sma_60":5585.5,"sma_120":6517.42},{"date":"2026-08-06","open":5350,"high":5500,"low":5300,"close":5480,"volume":129921,"rsi_14":53.1,"sma_20":5184.75,"sma_60":5551.67,"sma_120":6488.33},{"date":"2026-08-07","open":5480,"high":5710,"low":5370,"close":5600,"volume":105788,"rsi_14":66.27,"sma_20":5171.75,"sma_60":5526.17,"sma_120":6455.0},{"date":"2026-08-10","open":5570,"high":5720,"low":5450,"close":5720,"volume":106474,"rsi_14":67.94,"sma_20":5164.25,"sma_60":5504.83,"sma_120":6422.08},{"date":"2026-08-11","open":5750,"high":6100,"low":5690,"close":5930,"volume":385198,"rsi_14":72.03,"sma_20":5173.25,"sma_60":5483.0,"sma_120":6392.33},{"date":"2026-08-12","open":6050,"high":6650,"low":5900,"close":6250,"volume":1003790,"rsi_14":73.31,"sma_20":5212.25,"sma_60":5471.83,"sma_120":6365.33},{"date":"2026-08-13","open":6190,"high":6250,"low":5800,"close":5800,"volume":257245,"rsi_14":64.22,"sma_20":5234.75,"sma_60":5457.33,"sma_120":6336.0},{"date":"2026-08-14","open":5900,"high":6070,"low":5770,"close":5860,"volume":157019,"rsi_14":63.26,"sma_20":5261.25,"sma_60":5446.5,"sma_120":6306.5},{"date":"2026-08-18","open":5700,"high":5780,"low":5340,"close":5340,"volume":290143,"rsi_14":59.33,"sma_20":5282.75,"sma_60":5429.17,"sma_120":6275.17},{"date":"2026-08-19","open":5400,"high":5450,"low":5130,"close":5270,"volume":96708,"rsi_14":62.04,"sma_20":5300.25,"sma_60":5408.5,"sma_120":6243.75},{"date":"2026-08-20","open":5280,"high":5460,"low":5280,"close":5410,"volume":73317,"rsi_14":63.33,"sma_20":5327.0,"sma_60":5387.17,"sma_120":6215.5},{"date":"2026-08-21","open":5360,"high":5370,"low":5250,"close":5310,"volume":60101,"rsi_14":54.96,"sma_20":5338.5,"sma_60":5366.33,"sma_120":6187.83},{"date":"2026-08-24","open":5300,"high":5430,"low":5240,"close":5340,"volume":60609,"rsi_14":56.32,"sma_20":5356.25,"sma_60":5351.33,"sma_120":6161.92},{"date":"2026-08-25","open":5300,"high":5660,"low":5200,"close":5630,"volume":128649,"rsi_14":56.82,"sma_20":5381.75,"sma_60":5345.0,"sma_120":6141.0},{"date":"2026-08-26","open":5630,"high":5680,"low":5500,"close":5680,"volume":61125,"rsi_14":55.98,"sma_20":5426.5,"sma_60":5343.5,"sma_120":6128.33},{"date":"2026-08-27","open":5600,"high":5660,"low":5420,"close":5490,"volume":89950,"rsi_14":50.19,"sma_20":5471.75,"sma_60":5342.17,"sma_120":6122.0},{"date":"2026-08-28","open":5490,"high":5760,"low":5470,"close":5750,"volume":146540,"rsi_14":52.67,"sma_20":5528.0,"sma_60":5341.67,"sma_120":6113.0},{"date":"2026-08-31","open":5750,"high":5780,"low":5500,"close":5640,"volume":93019,"rsi_14":48.57,"sma_20":5557.5,"sma_60":5340.67,"sma_120":6101.92},{"date":"2026-09-01","open":5640,"high":5670,"low":5400,"close":5550,"volume":86088,"rsi_14":42.91,"sma_20":5584.5,"sma_60":5340.17,"sma_120":6094.33},{"date":"2026-09-02","open":5370,"high":5440,"low":5290,"close":5290,"volume":63530,"rsi_14":31.68,"sma_20":5585.5,"sma_60":5342.67,"sma_120":6081.92},{"date":"2026-09-03","open":5320,"high":5360,"low":5150,"close":5300,"volume":62229,"rsi_14":38.53,"sma_20":5582.0,"sma_60":5340.83,"sma_120":6068.33},{"date":"2026-09-04","open":5250,"high":5380,"low":5230,"close":5290,"volume":49044,"rsi_14":36.62,"sma_20":5572.5,"sma_60":5339.33,"sma_120":6054.67},{"date":"2026-09-07","open":5290,"high":5300,"low":5190,"close":5250,"volume":33047,"rsi_14":47.27,"sma_20":5555.0,"sma_60":5336.17,"sma_120":6040.5},{"date":"2026-09-08","open":5260,"high":5290,"low":5150,"close":5150,"volume":60460,"rsi_14":46.43,"sma_20":5526.5,"sma_60":5328.17,"sma_120":6025.67},{"date":"2026-09-09","open":5110,"high":5200,"low":5100,"close":5100,"volume":64579,"rsi_14":40.25,"sma_20":5485.0,"sma_60":5318.5,"sma_120":6008.67},{"date":"2026-09-10","open":5170,"high":5170,"low":5030,"close":5100,"volume":47814,"rsi_14":42.95,"sma_20":5427.5,"sma_60":5310.0,"sma_120":5992.25},{"date":"2026-09-11","open":5100,"high":5520,"low":5060,"close":5200,"volume":153212,"rsi_14":45.51,"sma_20":5397.5,"sma_60":5303.17,"sma_120":5978.75},{"date":"2026-09-14","open":5210,"high":5340,"low":5190,"close":5260,"volume":70426,"rsi_14":36.09,"sma_20":5367.5,"sma_60":5301.0,"sma_120":5962.75},{"date":"2026-09-15","open":5210,"high":5340,"low":5130,"close":5170,"volume":23480,"rsi_14":31.39,"sma_20":5359.0,"sma_60":5301.5,"sma_120":5949.92},{"date":"2026-09-16","open":5220,"high":5220,"low":5010,"close":5110,"volume":56744,"rsi_14":34.68,"sma_20":5351.0,"sma_60":5301.0,"sma_120":5934.92},{"date":"2026-09-17","open":5050,"high":5230,"low":5050,"close":5140,"volume":36826,"rsi_14":19.8,"sma_20":5337.5,"sma_60":5306.67,"sma_120":5919.5},{"date":"2026-09-18","open":5140,"high":5170,"low":5070,"close":5100,"volume":62770,"rsi_14":21.28,"sma_20":5327.0,"sma_60":5311.5,"sma_120":5905.75},{"date":"2026-09-21","open":5080,"high":5100,"low":4985,"close":5040,"volume":45035,"rsi_14":21.98,"sma_20":5312.0,"sma_60":5315.33,"sma_120":5889.5},{"date":"2026-09-22","open":5050,"high":5110,"low":5010,"close":5020,"volume":27238,"rsi_14":29.85,"sma_20":5281.5,"sma_60":5323.08,"sma_120":5875.25},{"date":"2026-09-23","open":5020,"high":5060,"low":4800,"close":5010,"volume":46351,"rsi_14":28.36,"sma_20":5248.0,"sma_60":5319.25,"sma_120":5862.17},{"date":"2026-09-28","open":4985,"high":5080,"low":4945,"close":5010,"volume":24891,"rsi_14":28.79,"sma_20":5224.0,"sma_60":5319.42,"sma_120":5846.25},{"date":"2026-09-29","open":5010,"high":5040,"low":4955,"close":4990,"volume":24917,"rsi_14":29.69,"sma_20":5186.0,"sma_60":5314.25,"sma_120":5834.58},{"date":"2026-09-30","open":4995,"high":5070,"low":4985,"close":4995,"volume":29185,"rsi_14":35.78,"sma_20":5153.75,"sma_60":5310.33,"sma_120":5821.96},{"date":"2026-10-01","open":4980,"high":5090,"low":4920,"close":5090,"volume":33655,"rsi_14":49.15,"sma_20":5130.75,"sma_60":5306.17,"sma_120":5811.21},{"date":"2026-10-02","open":5100,"high":5300,"low":5010,"close":5080,"volume":32531,"rsi_14":48.33,"sma_20":5120.25,"sma_60":5302.67,"sma_120":5801.46},{"date":"2026-10-06","open":5050,"high":5130,"low":5010,"close":5060,"volume":27927,"rsi_14":36.54,"sma_20":5108.25,"sma_60":5295.5,"sma_120":5787.79},{"date":"2026-10-07","open":4995,"high":5200,"low":4995,"close":5060,"volume":75432,"rsi_14":28.26,"sma_20":5096.75,"sma_60":5284.67,"sma_120":5773.29},{"date":"2026-10-08","open":5060,"high":5090,"low":4870,"close":4905,"volume":77024,"rsi_14":24.76,"sma_20":5079.5,"sma_60":5268.75,"sma_120":5756.83},{"date":"2026-10-12","open":4905,"high":4980,"low":4715,"close":4725,"volume":77937,"rsi_14":20.16,"sma_20":5058.25,"sma_60":5249.67,"sma_120":5738.88},{"date":"2026-10-13","open":4675,"high":4700,"low":4550,"close":4600,"volume":54362,"rsi_14":13.51,"sma_20":5033.25,"sma_60":5230.5,"sma_120":5719.29},{"date":"2026-10-14","open":4570,"high":4740,"low":4570,"close":4680,"volume":26101,"rsi_14":23.08,"sma_20":5012.25,"sma_60":5217.33,"sma_120":5699.12},{"date":"2026-10-15","open":4510,"high":4635,"low":4350,"close":4410,"volume":102515,"rsi_14":18.18,"sma_20":4972.75,"sma_60":5201.67,"sma_120":5676.54},{"date":"2026-10-16","open":4410,"high":4700,"low":4410,"close":4670,"volume":48127,"rsi_14":35.77,"sma_20":4943.25,"sma_60":5190.67,"sma_120":5656.29},{"date":"2026-10-19","open":4500,"high":4790,"low":4500,"close":4785,"volume":61845,"rsi_14":41.57,"sma_20":4924.0,"sma_60":5188.58,"sma_120":5636.25},{"date":"2026-10-20","open":4695,"high":4840,"low":4550,"close":4635,"volume":62481,"rsi_14":37.37,"sma_20":4900.25,"sma_60":5183.83,"sma_120":5614.38},{"date":"2026-10-21","open":4710,"high":4900,"low":4615,"close":4680,"volume":21952,"rsi_14":39.74,"sma_20":4877.25,"sma_60":5180.58,"sma_120":5593.12},{"date":"2026-10-22","open":4695,"high":4695,"low":4525,"close":4535,"volume":21450,"rsi_14":36.06,"sma_20":4849.0,"sma_60":5171.5,"sma_120":5571.25},{"date":"2026-10-23","open":4525,"high":4550,"low":4366,"close":4520,"volume":52762,"rsi_14":31.85,"sma_20":4823.0,"sma_60":5163.75,"sma_120":5546.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":42.67,"pbr":4.19,"ttm_eps":null,"close":11586.4785},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":42.35,"pbr":3.57,"ttm_eps":null,"close":9931.2676},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.78,"pbr":1.99,"ttm_eps":null,"close":6052.7842},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.73,"pbr":2.94,"ttm_eps":null,"close":8836.3379},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.8,"pbr":3.7,"ttm_eps":null,"close":11397.8828},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.78,"pbr":3.37,"ttm_eps":null,"close":10663.1758},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.57,"pbr":2.56,"ttm_eps":null,"close":8329.9854},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.87,"pbr":1.99,"ttm_eps":null,"close":6580.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.02,"pbr":1.49,"ttm_eps":null,"close":5000.0}],"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":"토니모리","phase":"above-fold","symbol_resolved":true}