{"status":"ok","report":{"price_analysis":{"current":5660.0,"change_1d":-1.7,"change_7d":-6.0,"change_30d":-5.2,"high_30d":6300.0,"low_30d":5560.0,"position_in_range":14.0,"support":5634.0,"resistance":6226.0},"summary":"원바이오젠(307280)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 402.05억. 현재가 5,670원, 전일 대비 -1.6%, 30일 -5.2%. PER 4.6배 / ROE 6.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.13만, 기관 순매수 3535.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.6배입니다. ROE 6.3%입니다. 시가총액 402.05억. 매출 378.04억, 영업이익 93.98억.","grade":"C","comment":"PER 4.61배, ROE 6.27%","per":4.6,"pbr":0.9,"roe":6.27,"eps":1231.1599999999999,"revenue":37803638514.0,"operating_income":9398325501.0,"net_income":8421408887.0,"market_cap":40134544940,"profit_margin":22.28,"roa":5.2,"operating_margin":24.86,"gross_margin":52.72,"debt_ratio":0.20608108765907948,"total_assets":53881588742.0,"total_equity":44674930478.0,"total_debt":9206658264.0,"dividend_yield":1.8,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.6로 약세 구간입니다. MACD(-45.31)가 시그널선(-23.19)을 하회합니다(데드크로스). SMA20 5960, SMA60 5926 — 혼조세입니다. 볼린저밴드 5751~6170 (현재 위치 -19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":39.55223880597015,"macd":-45.308764655281266,"macd_signal":-23.190262209555215,"sma_20":5960.5,"sma_60":5925.666666666667,"bb_upper":6170.497619034121,"bb_lower":5750.502380965879,"atr_14":257.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.13만, 기관 순매수 3535.00. 30일 누적: 외국인 3.98만, 기관 4920.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":11265.0,"institutional_flow":3535.0,"data":[{"date":"2026-10-22","foreign_net":6378.0,"institution_net":2437.0,"retail_net":-8815.0},{"date":"2026-10-21","foreign_net":598.0,"institution_net":-183.0,"retail_net":-415.0},{"date":"2026-10-20","foreign_net":938.0,"institution_net":76.0,"retail_net":-1014.0},{"date":"2026-10-19","foreign_net":433.0,"institution_net":63.0,"retail_net":-496.0},{"date":"2026-10-16","foreign_net":2918.0,"institution_net":1142.0,"retail_net":-4060.0},{"date":"2026-10-15","foreign_net":2241.0,"institution_net":134.0,"retail_net":-2375.0},{"date":"2026-10-14","foreign_net":541.0,"institution_net":-2400.0,"retail_net":1859.0},{"date":"2026-10-13","foreign_net":3915.0,"institution_net":-680.0,"retail_net":-3235.0},{"date":"2026-10-12","foreign_net":-1199.0,"institution_net":-1379.0,"retail_net":2578.0},{"date":"2026-10-08","foreign_net":189.0,"institution_net":-1180.0,"retail_net":991.0},{"date":"2026-10-07","foreign_net":-462.0,"institution_net":-251.0,"retail_net":713.0},{"date":"2026-10-06","foreign_net":432.0,"institution_net":253.0,"retail_net":-685.0},{"date":"2026-10-02","foreign_net":175.0,"institution_net":-1790.0,"retail_net":1615.0},{"date":"2026-10-01","foreign_net":-3501.0,"institution_net":-1402.0,"retail_net":4903.0},{"date":"2026-09-30","foreign_net":-167.0,"institution_net":-1276.0,"retail_net":1443.0},{"date":"2026-09-29","foreign_net":-5541.0,"institution_net":-269.0,"retail_net":5810.0},{"date":"2026-09-28","foreign_net":-868.0,"institution_net":721.0,"retail_net":147.0},{"date":"2026-09-23","foreign_net":-641.0,"institution_net":-507.0,"retail_net":1148.0},{"date":"2026-09-22","foreign_net":2730.0,"institution_net":645.0,"retail_net":-3375.0},{"date":"2026-09-21","foreign_net":502.0,"institution_net":-966.0,"retail_net":464.0},{"date":"2026-09-18","foreign_net":-86.0,"institution_net":1159.0,"retail_net":-1073.0},{"date":"2026-09-17","foreign_net":-662.0,"institution_net":-1116.0,"retail_net":1778.0},{"date":"2026-09-16","foreign_net":-1039.0,"institution_net":-297.0,"retail_net":1336.0},{"date":"2026-09-15","foreign_net":218.0,"institution_net":3702.0,"retail_net":-3920.0},{"date":"2026-09-14","foreign_net":10768.0,"institution_net":414.0,"retail_net":-11182.0},{"date":"2026-09-11","foreign_net":186.0,"institution_net":449.0,"retail_net":-635.0},{"date":"2026-09-10","foreign_net":-1123.0,"institution_net":-2125.0,"retail_net":3248.0},{"date":"2026-09-09","foreign_net":2124.0,"institution_net":-316.0,"retail_net":-1808.0},{"date":"2026-09-08","foreign_net":5247.0,"institution_net":1297.0,"retail_net":-6544.0},{"date":"2026-09-07","foreign_net":14519.0,"institution_net":8565.0,"retail_net":-23084.0}],"periods":{"d1":{"foreign_net":6378.0,"institution_net":2437.0,"retail_net":-8815.0},"d3":{"foreign_net":7914.0,"institution_net":2330.0,"retail_net":-10244.0},"d7":{"foreign_net":14047.0,"institution_net":1269.0,"retail_net":-15316.0},"d14":{"foreign_net":13596.0,"institution_net":-5160.0,"retail_net":-8436.0},"d30":{"foreign_net":39763.0,"institution_net":4920.0,"retail_net":-44683.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.61x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +7.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.0,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":31.3,"unit":"%","percentile":76,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.3%","metrics":[{"name":"ROE","value":6.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":24.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":22.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.6,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.2,"unit":"%","percentile":40,"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":69,"summary":"유동비율 3.2x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.25,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.12,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":52.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.34,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.61x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.0%"},"profitability":{"grade":"C","reason":"ROE 6.3%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":17.44,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"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":52.72,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":24.86,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":22.28,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.6,"current_pbr":0.9,"per_5y_high":11.15,"per_5y_low":4.48,"per_5y_avg":7.27,"per_percentile":11.1,"pbr_5y_high":2.14,"pbr_5y_low":1.21,"pbr_5y_avg":1.53,"pbr_percentile":0.0,"per_5y_median":7.12,"pbr_5y_median":1.49,"history":[{"quarter":"2024-Q2","per":11.15,"pbr":2.14},{"quarter":"2024-Q3","per":8.59,"pbr":1.82},{"quarter":"2024-Q4","per":7.45,"pbr":1.49},{"quarter":"2025-Q1","per":6.43,"pbr":1.31},{"quarter":"2025-Q2","per":6.94,"pbr":1.32},{"quarter":"2025-Q3","per":5.97,"pbr":1.25},{"quarter":"2025-Q4","per":7.34,"pbr":1.54},{"quarter":"2026-Q1","per":7.12,"pbr":1.66},{"quarter":"2026-Q2","per":4.48,"pbr":1.21},{"quarter":"현재","per":4.6,"pbr":0.9}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7534.3564,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6653.3423,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5624.7056,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5046.5566,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5271.9365,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5262.1377,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6680.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5510.0,"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":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.15,"eps":675.46,"close":7534.36,"source":"reported"},{"date":"2024-07","per":11.15,"eps":675.46,"close":7529.54,"source":"reported"},{"date":"2024-08","per":10.26,"eps":675.46,"close":6932.57,"source":"reported"},{"date":"2024-09","per":8.59,"eps":774.93,"close":6653.34,"source":"reported"},{"date":"2024-10","per":8.31,"eps":774.93,"close":6436.7,"source":"reported"},{"date":"2024-11","per":7.4,"eps":774.93,"close":5733.81,"source":"reported"},{"date":"2024-12","per":7.45,"eps":754.65,"close":5624.71,"source":"reported"},{"date":"2025-01","per":7.29,"eps":754.65,"close":5502.22,"source":"reported"},{"date":"2025-02","per":7.47,"eps":754.65,"close":5634.5,"source":"reported"},{"date":"2025-03","per":6.43,"eps":784.29,"close":5046.56,"source":"reported"},{"date":"2025-04","per":7.08,"eps":784.29,"close":5556.11,"source":"reported"},{"date":"2025-05","per":7.16,"eps":784.29,"close":5614.91,"source":"reported"},{"date":"2025-06","per":6.94,"eps":759.67,"close":5271.94,"source":"reported"},{"date":"2025-07","per":6.98,"eps":759.67,"close":5301.33,"source":"reported"},{"date":"2025-08","per":7.11,"eps":759.67,"close":5399.33,"source":"reported"},{"date":"2025-09","per":5.97,"eps":881.89,"close":5262.14,"source":"reported"},{"date":"2025-10","per":5.56,"eps":881.89,"close":4899.57,"source":"reported"},{"date":"2025-11","per":6.26,"eps":881.89,"close":5516.91,"source":"reported"},{"date":"2025-12","per":7.34,"eps":910.42,"close":6680.0,"source":"reported"},{"date":"2026-01","per":7.69,"eps":910.42,"close":7000.0,"source":"reported"},{"date":"2026-02","per":8.28,"eps":910.42,"close":7540.0,"source":"reported"},{"date":"2026-03","per":7.12,"eps":996.27,"close":7090.0,"source":"reported"},{"date":"2026-04","per":7.46,"eps":996.27,"close":7430.0,"source":"reported"},{"date":"2026-05","per":6.38,"eps":996.27,"close":6360.0,"source":"reported"},{"date":"2026-06","per":4.48,"eps":1231.16,"close":5510.0,"source":"reported"},{"date":"2026-07","per":4.34,"eps":1231.16,"close":5340.0,"source":"reported"},{"date":"2026-08","per":5.03,"eps":1231.16,"close":6190.0,"source":"reported"},{"date":"2026-09","per":4.91,"eps":1231.16,"close":6040.0,"source":"reported"},{"date":"2026-10","per":4.56,"eps":1231.16,"close":5620.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.11,"std":1.7,"upper_1sd":8.81,"lower_1sd":5.41,"current":4.56,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.8,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 8%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":12.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.12,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.8,"summary":"배당수익률 1.80%","metrics":[{"name":"배당수익률","value":1.8,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.6배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"6.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:22.505484+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.06270406046584648,"dividend_yield":null,"eps":439.0,"revenue":9930554595.0,"operating_income":2779629180.0,"net_income":2801299542.0,"market_cap":null,"profit_margin":0.28208893221436443,"operating_margin":0.2799067417039864,"roa":0.05198992099905219,"gross_margin":0.5272398636865859,"total_equity":44674930478.0,"total_assets":53881588742.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.59,"pbr":1.28,"roe":0.04434926524035786,"dividend_yield":1.8,"eps":262.32,"revenue":9280813445.0,"operating_income":2117633311.0,"net_income":1861083973.0,"market_cap":55300000000.0,"profit_margin":0.20053026429516815,"operating_margin":0.22817324403184358,"roa":0.037480952752776076,"gross_margin":0.5001672423984382,"total_equity":41964257196.0,"total_assets":49654126598.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03623688578431387,"dividend_yield":null,"eps":217.71,"revenue":9373535845.0,"operating_income":2102935574.0,"net_income":1544544349.0,"market_cap":null,"profit_margin":0.16477713154784443,"operating_margin":0.22434816581212957,"roa":0.032431105087686624,"gross_margin":0.5149552003446785,"total_equity":42623539953.0,"total_assets":47625399900.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05340596596174112,"dividend_yield":null,"eps":312.13,"revenue":9218734629.0,"operating_income":2398127436.0,"net_income":2214481023.0,"market_cap":null,"profit_margin":0.24021529115652776,"operating_margin":0.2601362912059587,"roa":0.04806898565845108,"gross_margin":0.5324102211989163,"total_equity":41465049515.0,"total_assets":46068811161.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.036892438011315414,"dividend_yield":null,"eps":204.11,"revenue":8396982169.0,"operating_income":1892290634.0,"net_income":1448049165.0,"market_cap":null,"profit_margin":0.17244876026364706,"operating_margin":0.22535365633929333,"roa":0.033077474862759686,"gross_margin":0.517694693344537,"total_equity":39250568492.0,"total_assets":43777500278.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03311345401285234,"dividend_yield":null,"eps":176.47,"revenue":8255033299.0,"operating_income":1533024128.0,"net_income":1252022687.0,"market_cap":null,"profit_margin":0.1516677936540447,"operating_margin":0.18570780667664996,"roa":0.029077417928035098,"gross_margin":0.45219162876692354,"total_equity":37810090319.0,"total_assets":43058248504.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03601376032042262,"dividend_yield":null,"eps":189.18,"revenue":8510162395.0,"operating_income":1496734886.0,"net_income":1342143720.0,"market_cap":null,"profit_margin":0.1577107060599165,"operating_margin":0.17587618385277592,"roa":0.03252158697725675,"gross_margin":0.4299396779019985,"total_equity":37267525192.0,"total_assets":41269318159.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.037518829733624706,"dividend_yield":null,"eps":189.91,"revenue":6862808947.0,"operating_income":1680887940.0,"net_income":1347371020.0,"market_cap":null,"profit_margin":0.1963293791806616,"operating_margin":0.2449271068131339,"roa":0.0295627661963833,"gross_margin":0.5108561460876117,"total_equity":35911861579.0,"total_assets":45576621993.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.046927751020461116,"dividend_yield":null,"eps":228.73,"revenue":7995498277.0,"operating_income":2048149428.0,"net_income":1622752395.0,"market_cap":null,"profit_margin":0.20295825710675716,"operating_margin":0.2561628252602774,"roa":0.036663932927805246,"gross_margin":0.5083067137530446,"total_equity":34579803202.0,"total_assets":44260183385.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03160897196477111,"dividend_yield":null,"eps":146.83,"revenue":7071198951.0,"operating_income":1180785023.0,"net_income":1041738495.0,"market_cap":null,"profit_margin":0.14732133860449206,"operating_margin":0.16698512249227762,"roa":0.023906390240140817,"gross_margin":0.4315485676680687,"total_equity":32957050807.0,"total_assets":43575733707.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.045549040524432115,"dividend_yield":null,"eps":209.46,"revenue":7373127121.0,"operating_income":1760766008.0,"net_income":1486026965.0,"market_cap":null,"profit_margin":0.2015463643326488,"operating_margin":0.23880857865382787,"roa":0.03463650901748441,"gross_margin":0.48860218681695505,"total_equity":32624769872.0,"total_assets":42903485575.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02070390439374687,"dividend_yield":null,"eps":90.44,"revenue":6951468103.0,"operating_income":1619976261.0,"net_income":641617429.0,"market_cap":null,"profit_margin":0.09229955737308229,"operating_margin":0.23304088244336146,"roa":0.015578546602283033,"gross_margin":0.47003580978669707,"total_equity":30990165758.0,"total_assets":41185962040.0}],"current_price":5660.0,"change_pct":-1.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-05","close":9524.5527},{"date":"2018-12-06","close":9524.5527},{"date":"2018-12-07","close":9548.1885},{"date":"2018-12-10","close":9595.4541},{"date":"2018-12-11","close":9619.0889},{"date":"2018-12-12","close":9548.1885},{"date":"2018-12-13","close":9595.4541},{"date":"2018-12-14","close":9595.4541},{"date":"2018-12-17","close":9548.1885},{"date":"2018-12-18","close":9548.1885},{"date":"2018-12-19","close":9571.8223},{"date":"2018-12-20","close":9548.1885},{"date":"2018-12-21","close":9548.1885},{"date":"2018-12-24","close":9595.4541},{"date":"2018-12-26","close":9595.4541},{"date":"2018-12-27","close":9595.4541},{"date":"2018-12-28","close":9595.4541},{"date":"2019-01-02","close":9595.4541},{"date":"2019-01-03","close":9548.1885},{"date":"2019-01-04","close":9571.8223},{"date":"2019-01-07","close":9524.5527},{"date":"2019-01-08","close":9524.5527},{"date":"2019-01-09","close":9524.5527},{"date":"2019-01-10","close":9548.1885},{"date":"2019-01-11","close":9548.1885},{"date":"2019-01-14","close":9548.1885},{"date":"2019-01-15","close":9548.1885},{"date":"2019-01-16","close":9571.8223},{"date":"2019-01-17","close":9571.8223},{"date":"2019-01-18","close":9642.7227},{"date":"2019-01-21","close":9619.0889},{"date":"2019-01-22","close":9595.4541},{"date":"2019-01-23","close":9689.9922},{"date":"2019-01-24","close":9571.8223},{"date":"2019-01-25","close":9571.8223},{"date":"2019-01-28","close":9595.4541},{"date":"2019-01-29","close":9689.9922},{"date":"2019-01-30","close":9689.9922},{"date":"2019-01-31","close":9689.9922},{"date":"2019-02-01","close":9926.332},{"date":"2019-02-07","close":9926.332},{"date":"2019-02-08","close":9926.332},{"date":"2019-02-11","close":9926.332},{"date":"2019-02-12","close":9926.332},{"date":"2019-02-13","close":9760.8936},{"date":"2019-02-14","close":9879.0654},{"date":"2019-02-15","close":9879.0654},{"date":"2019-02-18","close":9808.1621},{"date":"2019-02-19","close":9808.1621},{"date":"2019-02-20","close":9808.1621},{"date":"2019-02-21","close":9808.1621},{"date":"2019-02-22","close":9808.1621},{"date":"2019-02-25","close":9808.1621},{"date":"2019-02-26","close":9808.1621},{"date":"2019-02-27","close":9808.1621},{"date":"2019-02-28","close":9808.1621},{"date":"2019-03-04","close":9642.7227},{"date":"2019-03-05","close":9689.9922},{"date":"2019-03-06","close":9689.9922},{"date":"2019-03-07","close":9689.9922},{"date":"2019-03-08","close":9689.9922},{"date":"2019-03-11","close":9737.2598},{"date":"2019-03-12","close":9760.8936},{"date":"2019-03-13","close":9808.1621},{"date":"2019-03-14","close":9808.1621},{"date":"2019-03-15","close":9808.1621},{"date":"2019-03-18","close":9737.2598},{"date":"2019-03-19","close":9784.5273},{"date":"2019-03-20","close":9784.5273},{"date":"2019-03-21","close":9855.4307},{"date":"2019-03-22","close":9784.5273},{"date":"2019-03-25","close":9784.5273},{"date":"2019-03-26","close":9784.5273},{"date":"2019-03-27","close":9831.7969},{"date":"2019-03-28","close":10020.8701},{"date":"2019-03-29","close":9926.332},{"date":"2019-04-01","close":9926.332},{"date":"2019-04-02","close":9902.6992},{"date":"2019-04-03","close":9902.6992},{"date":"2019-04-04","close":9926.332},{"date":"2019-04-05","close":9973.6016},{"date":"2019-04-08","close":9926.332},{"date":"2019-04-09","close":10044.5039},{"date":"2019-04-10","close":10020.8701},{"date":"2019-04-11","close":10068.1387},{"date":"2019-04-12","close":10068.1387},{"date":"2019-04-15","close":10139.04},{"date":"2019-04-16","close":10139.04},{"date":"2019-04-17","close":10020.8701},{"date":"2019-04-18","close":10091.7715},{"date":"2019-04-19","close":10091.7715},{"date":"2019-04-22","close":10068.1387},{"date":"2019-04-23","close":10068.1387},{"date":"2019-04-24","close":10068.1387},{"date":"2019-04-25","close":10044.5039},{"date":"2019-04-26","close":10091.7715},{"date":"2019-04-29","close":10020.8701},{"date":"2019-04-30","close":10020.8701},{"date":"2019-05-02","close":10020.8701},{"date":"2019-05-03","close":10020.8701},{"date":"2019-05-07","close":10162.6738},{"date":"2019-05-08","close":10020.8701},{"date":"2019-05-09","close":10139.04},{"date":"2019-05-10","close":10257.2109},{"date":"2019-05-13","close":10162.6738},{"date":"2019-05-14","close":10328.1133},{"date":"2019-05-15","close":10328.1133},{"date":"2019-05-16","close":10351.7471},{"date":"2019-05-17","close":10328.1133},{"date":"2019-05-20","close":10375.3809},{"date":"2019-05-21","close":10375.3809},{"date":"2019-05-22","close":10375.3809},{"date":"2019-05-23","close":10375.3809},{"date":"2019-05-24","close":10375.3809},{"date":"2019-05-27","close":10375.3809},{"date":"2019-05-28","close":10115.4053},{"date":"2019-05-29","close":10115.4053},{"date":"2019-05-30","close":10115.4053},{"date":"2019-05-31","close":10115.4053},{"date":"2019-06-03","close":10115.4053},{"date":"2019-06-04","close":10115.4053},{"date":"2019-06-05","close":10020.8701},{"date":"2019-06-07","close":10020.8701},{"date":"2019-06-10","close":9997.2354},{"date":"2019-06-11","close":10091.7715},{"date":"2019-06-12","close":10233.5762},{"date":"2019-06-13","close":10068.1387},{"date":"2019-06-14","close":10233.5762},{"date":"2019-06-17","close":10304.4785},{"date":"2019-06-18","close":10375.3809},{"date":"2019-06-19","close":10446.2842},{"date":"2019-06-20","close":10162.6738},{"date":"2019-06-21","close":10304.4785},{"date":"2019-06-24","close":10209.9424},{"date":"2019-06-25","close":10068.1387},{"date":"2019-06-26","close":10186.3076},{"date":"2019-06-27","close":10162.6738},{"date":"2019-06-28","close":10115.4053},{"date":"2019-07-01","close":10068.1387},{"date":"2019-07-02","close":10209.9424},{"date":"2019-07-03","close":10304.4785},{"date":"2019-07-04","close":10257.2109},{"date":"2019-07-05","close":10257.2109},{"date":"2019-07-08","close":10257.2109},{"date":"2019-07-09","close":10304.4785},{"date":"2019-07-10","close":10304.4785},{"date":"2019-07-11","close":10328.1133},{"date":"2019-07-12","close":10304.4785},{"date":"2019-07-15","close":10304.4785},{"date":"2019-07-16","close":10257.2109},{"date":"2019-07-17","close":10257.2109},{"date":"2019-07-18","close":10257.2109},{"date":"2019-07-19","close":10399.0166},{"date":"2019-07-22","close":10540.8213},{"date":"2019-07-23","close":10517.1855},{"date":"2019-07-24","close":10517.1855},{"date":"2019-07-25","close":10493.5518},{"date":"2019-07-26","close":10635.3555},{"date":"2019-07-29","close":10304.4785},{"date":"2019-07-30","close":10351.7471},{"date":"2019-07-31","close":10399.0166},{"date":"2019-08-01","close":10493.5518},{"date":"2019-08-02","close":10375.3809},{"date":"2019-08-05","close":10280.8447},{"date":"2019-08-06","close":10469.918},{"date":"2019-08-07","close":10304.4785},{"date":"2019-08-08","close":10635.3555},{"date":"2019-08-09","close":10304.4785},{"date":"2019-08-12","close":10540.8213},{"date":"2019-08-13","close":10209.9424},{"date":"2019-08-14","close":10399.0166},{"date":"2019-08-16","close":10399.0166},{"date":"2019-08-19","close":10186.3076},{"date":"2019-08-20","close":10375.3809},{"date":"2019-08-21","close":10304.4785},{"date":"2019-08-22","close":10257.2109},{"date":"2019-08-23","close":10304.4785},{"date":"2019-08-26","close":10399.0166},{"date":"2019-08-27","close":10351.7471},{"date":"2019-08-28","close":10564.4541},{"date":"2019-08-29","close":10422.6504},{"date":"2019-08-30","close":10304.4785},{"date":"2019-09-02","close":10209.9424},{"date":"2019-09-03","close":10162.6738},{"date":"2019-09-04","close":10328.1133},{"date":"2019-09-05","close":10115.4053},{"date":"2019-09-06","close":10280.8447},{"date":"2019-09-09","close":10540.8213},{"date":"2019-09-10","close":10399.0166},{"date":"2019-09-11","close":10517.1855},{"date":"2019-09-16","close":10399.0166},{"date":"2019-09-17","close":10304.4785},{"date":"2019-09-18","close":10375.3809},{"date":"2019-09-19","close":10351.7471},{"date":"2019-09-20","close":10328.1133},{"date":"2019-09-23","close":10399.0166},{"date":"2019-09-24","close":10399.0166},{"date":"2019-09-25","close":10399.0166},{"date":"2019-09-26","close":10399.0166},{"date":"2019-09-27","close":10399.0166},{"date":"2019-09-30","close":10233.5762},{"date":"2019-10-01","close":10422.6504},{"date":"2019-10-02","close":10375.3809},{"date":"2019-10-04","close":10375.3809},{"date":"2019-10-07","close":10068.1387},{"date":"2019-10-08","close":10233.5762},{"date":"2019-10-10","close":10162.6738},{"date":"2019-10-11","close":10257.2109},{"date":"2019-10-14","close":10257.2109},{"date":"2019-10-15","close":10233.5762},{"date":"2019-10-16","close":10233.5762},{"date":"2019-10-17","close":10233.5762},{"date":"2019-10-18","close":10068.1387},{"date":"2019-10-21","close":10068.1387},{"date":"2019-10-22","close":10280.8447},{"date":"2019-10-23","close":10280.8447},{"date":"2019-10-24","close":10257.2109},{"date":"2019-10-25","close":10257.2109},{"date":"2019-10-28","close":10186.3076},{"date":"2019-10-29","close":9973.6016},{"date":"2019-10-30","close":10044.5039},{"date":"2019-10-31","close":10091.7715},{"date":"2019-11-01","close":10091.7715},{"date":"2019-11-04","close":9831.7969},{"date":"2019-11-05","close":9879.0654},{"date":"2019-11-06","close":10044.5039},{"date":"2019-11-07","close":10044.5039},{"date":"2019-11-08","close":9997.2354},{"date":"2019-11-11","close":9973.6016},{"date":"2019-11-12","close":10044.5039},{"date":"2019-11-13","close":10115.4053},{"date":"2019-11-14","close":10115.4053},{"date":"2019-11-15","close":10091.7715},{"date":"2019-11-18","close":10091.7715},{"date":"2019-11-19","close":10091.7715},{"date":"2019-11-20","close":10091.7715},{"date":"2019-11-21","close":10068.1387},{"date":"2019-11-22","close":10020.8701},{"date":"2019-11-25","close":9997.2354},{"date":"2019-11-26","close":9784.5273},{"date":"2019-11-27","close":9997.2354},{"date":"2019-11-28","close":9997.2354},{"date":"2019-11-29","close":9808.1621},{"date":"2019-12-02","close":9902.6992},{"date":"2019-12-03","close":9949.9668},{"date":"2019-12-04","close":9973.6016},{"date":"2019-12-05","close":9997.2354},{"date":"2019-12-06","close":9949.9668},{"date":"2019-12-09","close":9784.5273},{"date":"2019-12-10","close":9949.9668},{"date":"2019-12-11","close":9902.6992},{"date":"2019-12-12","close":9902.6992},{"date":"2019-12-13","close":9879.0654},{"date":"2019-12-16","close":9808.1621},{"date":"2019-12-17","close":9760.8936},{"date":"2019-12-18","close":9855.4307},{"date":"2019-12-19","close":9808.1621},{"date":"2019-12-20","close":9642.7227},{"date":"2019-12-23","close":9713.626},{"date":"2019-12-24","close":9737.2598},{"date":"2019-12-26","close":9760.8936},{"date":"2019-12-27","close":9737.2598},{"date":"2019-12-30","close":9737.2598},{"date":"2020-01-02","close":9713.626},{"date":"2020-01-03","close":9760.8936},{"date":"2020-01-06","close":9760.8936},{"date":"2020-01-07","close":9666.3564},{"date":"2020-01-08","close":9666.3564},{"date":"2020-01-09","close":9666.3564},{"date":"2020-01-10","close":9666.3564},{"date":"2020-01-13","close":9666.3564},{"date":"2020-01-14","close":9666.3564},{"date":"2020-01-15","close":9666.3564},{"date":"2020-01-16","close":9666.3564},{"date":"2020-01-17","close":9619.0889},{"date":"2020-01-20","close":9642.7227},{"date":"2020-01-21","close":9666.3564},{"date":"2020-01-22","close":9666.3564},{"date":"2020-01-23","close":9666.3564},{"date":"2020-01-28","close":9666.3564},{"date":"2020-01-29","close":9760.8936},{"date":"2020-01-30","close":9760.8936},{"date":"2020-01-31","close":9760.8936},{"date":"2020-02-03","close":9737.2598},{"date":"2020-02-04","close":9713.626},{"date":"2020-02-05","close":9737.2598},{"date":"2020-02-06","close":9642.7227},{"date":"2020-02-07","close":9713.626},{"date":"2020-02-10","close":9713.626},{"date":"2020-02-11","close":9713.626},{"date":"2020-02-12","close":9760.8936},{"date":"2020-02-13","close":9737.2598},{"date":"2020-02-14","close":9737.2598},{"date":"2020-02-17","close":9737.2598},{"date":"2020-02-18","close":9831.7969},{"date":"2020-02-19","close":9831.7969},{"date":"2020-02-20","close":9831.7969},{"date":"2020-02-21","close":9831.7969},{"date":"2020-02-24","close":9808.1621},{"date":"2020-02-25","close":9737.2598},{"date":"2020-02-26","close":9784.5273},{"date":"2020-02-27","close":9831.7969},{"date":"2020-02-28","close":9831.7969},{"date":"2020-03-02","close":9737.2598},{"date":"2020-03-03","close":9760.8936},{"date":"2020-03-04","close":9760.8936},{"date":"2020-03-05","close":9784.5273},{"date":"2020-03-06","close":9760.8936},{"date":"2020-03-09","close":9760.8936},{"date":"2020-03-10","close":9737.2598},{"date":"2020-03-11","close":9689.9922},{"date":"2020-03-12","close":9619.0889},{"date":"2020-03-13","close":9619.0889},{"date":"2020-03-16","close":9666.3564},{"date":"2020-03-17","close":9595.4541},{"date":"2020-03-18","close":9619.0889},{"date":"2020-03-19","close":9477.2842},{"date":"2020-03-20","close":9453.6504},{"date":"2020-03-23","close":9453.6504},{"date":"2020-03-24","close":9453.6504},{"date":"2020-03-25","close":9453.6504},{"date":"2020-03-26","close":9500.9189},{"date":"2020-03-27","close":9548.1885},{"date":"2020-03-30","close":9524.5527},{"date":"2020-03-31","close":9548.1885},{"date":"2020-04-01","close":9595.4541},{"date":"2020-04-02","close":9548.1885},{"date":"2020-04-03","close":9548.1885},{"date":"2020-04-06","close":9548.1885},{"date":"2020-04-07","close":9548.1885},{"date":"2020-04-08","close":9571.8223},{"date":"2020-04-09","close":9548.1885},{"date":"2020-04-10","close":9571.8223},{"date":"2020-04-13","close":9571.8223},{"date":"2020-04-14","close":9595.4541},{"date":"2020-04-16","close":9595.4541},{"date":"2020-04-17","close":9571.8223},{"date":"2020-04-20","close":9595.4541},{"date":"2020-04-21","close":9619.0889},{"date":"2020-04-22","close":9571.8223},{"date":"2020-04-23","close":9619.0889},{"date":"2020-04-24","close":9571.8223},{"date":"2020-04-27","close":9571.8223},{"date":"2020-04-28","close":9595.4541},{"date":"2020-04-29","close":9595.4541},{"date":"2020-05-04","close":9595.4541},{"date":"2020-05-06","close":9595.4541},{"date":"2020-05-07","close":9619.0889},{"date":"2020-05-08","close":9619.0889},{"date":"2020-05-11","close":9642.7227},{"date":"2020-05-12","close":9524.5527},{"date":"2020-05-13","close":9642.7227},{"date":"2020-05-14","close":9642.7227},{"date":"2020-05-15","close":9642.7227},{"date":"2020-05-18","close":9642.7227},{"date":"2020-05-19","close":9642.7227},{"date":"2020-05-20","close":9619.0889},{"date":"2020-05-21","close":9666.3564},{"date":"2020-05-22","close":9642.7227},{"date":"2020-05-25","close":9642.7227},{"date":"2020-05-26","close":9619.0889},{"date":"2020-05-27","close":9642.7227},{"date":"2020-05-28","close":9642.7227},{"date":"2020-05-29","close":9666.3564},{"date":"2020-06-01","close":9619.0889},{"date":"2020-06-02","close":9666.3564},{"date":"2020-06-03","close":9642.7227},{"date":"2020-06-04","close":9595.4541},{"date":"2020-06-05","close":9571.8223},{"date":"2020-06-08","close":9619.0889},{"date":"2020-06-09","close":9666.3564},{"date":"2020-06-10","close":9642.7227},{"date":"2020-06-11","close":9642.7227},{"date":"2020-06-12","close":9666.3564},{"date":"2020-06-15","close":9642.7227},{"date":"2020-06-16","close":9548.1885},{"date":"2020-06-17","close":9595.4541},{"date":"2020-06-18","close":9619.0889},{"date":"2020-06-19","close":9619.0889},{"date":"2020-06-22","close":9595.4541},{"date":"2020-06-23","close":9595.4541},{"date":"2020-06-24","close":9619.0889},{"date":"2020-06-25","close":9619.0889},{"date":"2020-06-26","close":9619.0889},{"date":"2020-06-29","close":9642.7227},{"date":"2020-06-30","close":9619.0889},{"date":"2020-07-01","close":9619.0889},{"date":"2020-07-02","close":9619.0889},{"date":"2020-07-03","close":9642.7227},{"date":"2020-07-06","close":9548.1885},{"date":"2020-07-07","close":9595.4541},{"date":"2020-07-08","close":9619.0889},{"date":"2020-07-09","close":9619.0889},{"date":"2020-07-10","close":9571.8223},{"date":"2020-07-13","close":9595.4541},{"date":"2020-07-14","close":9619.0889},{"date":"2020-07-15","close":9642.7227},{"date":"2020-07-16","close":9642.7227},{"date":"2020-07-17","close":9808.1621},{"date":"2020-07-20","close":9902.6992},{"date":"2020-07-21","close":9902.6992},{"date":"2020-07-22","close":9879.0654},{"date":"2020-07-23","close":9926.332},{"date":"2020-07-24","close":9949.9668},{"date":"2020-07-27","close":9926.332},{"date":"2020-07-28","close":9997.2354},{"date":"2020-07-29","close":9973.6016},{"date":"2020-07-30","close":9997.2354},{"date":"2020-07-31","close":9997.2354},{"date":"2020-08-03","close":9949.9668},{"date":"2020-08-04","close":9997.2354},{"date":"2020-08-05","close":9997.2354},{"date":"2020-08-06","close":10091.7715},{"date":"2020-08-07","close":10233.5762},{"date":"2020-08-10","close":10233.5762},{"date":"2020-08-11","close":10233.5762},{"date":"2020-08-12","close":10233.5762},{"date":"2020-08-13","close":10233.5762},{"date":"2020-08-14","close":10233.5762},{"date":"2020-08-18","close":10233.5762},{"date":"2020-08-19","close":10233.5762},{"date":"2020-08-20","close":10233.5762},{"date":"2020-08-21","close":10233.5762},{"date":"2020-08-24","close":10233.5762},{"date":"2020-08-25","close":10233.5762},{"date":"2020-08-26","close":10233.5762},{"date":"2020-08-27","close":10233.5762},{"date":"2020-08-28","close":10233.5762},{"date":"2020-08-31","close":10233.5762},{"date":"2020-09-01","close":10233.5762},{"date":"2020-09-02","close":10233.5762},{"date":"2020-09-03","close":10233.5762},{"date":"2020-09-04","close":10233.5762},{"date":"2020-09-07","close":10233.5762},{"date":"2020-09-08","close":10233.5762},{"date":"2020-09-09","close":10233.5762},{"date":"2020-09-10","close":10233.5762},{"date":"2020-09-11","close":10233.5762},{"date":"2020-09-14","close":10233.5762},{"date":"2020-09-15","close":10233.5762},{"date":"2020-09-16","close":10233.5762},{"date":"2020-09-17","close":10233.5762},{"date":"2020-09-18","close":10233.5762},{"date":"2020-09-21","close":10233.5762},{"date":"2020-09-22","close":10233.5762},{"date":"2020-09-23","close":10233.5762},{"date":"2020-09-24","close":10233.5762},{"date":"2020-09-25","close":10233.5762},{"date":"2020-09-28","close":10233.5762},{"date":"2020-09-29","close":10233.5762},{"date":"2020-10-05","close":10233.5762},{"date":"2020-10-06","close":10233.5762},{"date":"2020-10-07","close":10233.5762},{"date":"2020-10-08","close":10233.5762},{"date":"2020-10-12","close":10233.5762},{"date":"2020-10-13","close":10233.5762},{"date":"2020-10-14","close":10233.5762},{"date":"2020-10-15","close":10233.5762},{"date":"2020-10-16","close":10493.5518},{"date":"2020-10-19","close":9926.332},{"date":"2020-10-20","close":9902.6992},{"date":"2020-10-21","close":9949.9668},{"date":"2020-10-22","close":9926.332},{"date":"2020-10-23","close":10020.8701},{"date":"2020-10-26","close":9949.9668},{"date":"2020-10-27","close":9973.6016},{"date":"2020-10-28","close":9997.2354},{"date":"2020-10-29","close":9902.6992},{"date":"2020-10-30","close":9997.2354},{"date":"2020-11-02","close":10044.5039},{"date":"2020-11-03","close":10044.5039},{"date":"2020-11-04","close":10115.4053},{"date":"2020-11-05","close":10186.3076},{"date":"2020-11-06","close":10209.9424},{"date":"2020-11-09","close":10280.8447},{"date":"2020-11-10","close":10351.7471},{"date":"2020-11-11","close":10375.3809},{"date":"2020-11-12","close":10399.0166},{"date":"2020-11-13","close":10422.6504},{"date":"2020-11-16","close":10493.5518},{"date":"2020-11-17","close":10517.1855},{"date":"2020-11-18","close":10564.4541},{"date":"2020-11-19","close":10517.1855},{"date":"2020-11-20","close":10422.6504},{"date":"2020-11-23","close":10469.918},{"date":"2020-11-24","close":11415.2832},{"date":"2020-11-25","close":11320.7471},{"date":"2020-11-26","close":10989.8691},{"date":"2020-11-27","close":11698.8926},{"date":"2020-11-30","close":11627.9893},{"date":"2020-12-01","close":11627.9893},{"date":"2020-12-02","close":11746.1602},{"date":"2020-12-03","close":11415.2832},{"date":"2020-12-04","close":11155.3066},{"date":"2020-12-07","close":11320.7471},{"date":"2020-12-08","close":11344.3799},{"date":"2020-12-09","close":11344.3799},{"date":"2020-12-10","close":11297.1123},{"date":"2020-12-11","close":12455.1846},{"date":"2020-12-14","close":12786.0615},{"date":"2020-12-15","close":13400.5508},{"date":"2020-12-16","close":13849.5986},{"date":"2020-12-17","close":14936.7676},{"date":"2020-12-18","close":15503.9863},{"date":"2020-12-21","close":17394.7168},{"date":"2020-12-22","close":20183.543},{"date":"2020-12-23","close":19072.7402},{"date":"2020-12-24","close":22192.4434},{"date":"2020-12-28","close":20396.25},{"date":"2020-12-29","close":20585.3223},{"date":"2020-12-30","close":21743.3965},{"date":"2021-01-04","close":20230.8105},{"date":"2021-01-05","close":20443.5176},{"date":"2021-01-06","close":22097.9082},{"date":"2021-01-07","close":23137.8086},{"date":"2021-01-08","close":23279.6133},{"date":"2021-01-11","close":22972.3711},{"date":"2021-01-12","close":21223.4453},{"date":"2021-01-13","close":19923.5684},{"date":"2021-01-14","close":18552.7891},{"date":"2021-01-15","close":19639.959},{"date":"2021-01-18","close":20183.543},{"date":"2021-01-19","close":20325.3477},{"date":"2021-01-20","close":19876.3008},{"date":"2021-01-21","close":20656.2266},{"date":"2021-01-22","close":20348.9824},{"date":"2021-01-25","close":19923.5684},{"date":"2021-01-26","close":18812.7637},{"date":"2021-01-27","close":18552.7891},{"date":"2021-01-28","close":18127.377},{"date":"2021-01-29","close":17867.3984},{"date":"2021-02-01","close":16945.6699},{"date":"2021-02-02","close":17134.7422},{"date":"2021-02-03","close":18316.4453},{"date":"2021-02-04","close":18623.6914},{"date":"2021-02-05","close":18647.3262},{"date":"2021-02-08","close":16071.2051},{"date":"2021-02-09","close":12573.3545},{"date":"2021-02-10","close":12715.1602},{"date":"2021-02-15","close":11722.5264},{"date":"2021-02-16","close":10777.1611},{"date":"2021-02-17","close":10729.8936},{"date":"2021-02-18","close":10469.918},{"date":"2021-02-19","close":10682.625},{"date":"2021-02-22","close":10895.332},{"date":"2021-02-23","close":10635.3555},{"date":"2021-02-24","close":10044.5039},{"date":"2021-02-25","close":10162.6738},{"date":"2021-02-26","close":9382.748},{"date":"2021-03-02","close":9359.1143},{"date":"2021-03-03","close":10257.2109},{"date":"2021-03-04","close":9879.0654},{"date":"2021-03-05","close":10399.0166},{"date":"2021-03-08","close":10233.5762},{"date":"2021-03-09","close":10020.8701},{"date":"2021-03-10","close":9713.626},{"date":"2021-03-11","close":9760.8936},{"date":"2021-03-12","close":9808.1621},{"date":"2021-03-15","close":9808.1621},{"date":"2021-03-16","close":10139.04},{"date":"2021-03-17","close":10777.1611},{"date":"2021-03-18","close":10682.625},{"date":"2021-03-19","close":10800.7959},{"date":"2021-03-22","close":10588.0889},{"date":"2021-03-23","close":10162.6738},{"date":"2021-03-24","close":10517.1855},{"date":"2021-03-25","close":10871.6982},{"date":"2021-03-26","close":10824.4297},{"date":"2021-03-29","close":10682.625},{"date":"2021-03-30","close":11368.0146},{"date":"2021-03-31","close":12266.1113},{"date":"2021-04-01","close":11391.6484},{"date":"2021-04-02","close":11368.0146},{"date":"2021-04-05","close":10918.9668},{"date":"2021-04-06","close":10966.2354},{"date":"2021-04-07","close":11226.209},{"date":"2021-04-08","close":11108.04},{"date":"2021-04-09","close":10989.8691},{"date":"2021-04-12","close":10729.8936},{"date":"2021-04-13","close":10848.0645},{"date":"2021-04-14","close":11415.2832},{"date":"2021-04-15","close":11864.3311},{"date":"2021-04-16","close":12407.916},{"date":"2021-04-19","close":11982.5029},{"date":"2021-04-20","close":12715.1602},{"date":"2021-04-21","close":13093.3047},{"date":"2021-04-22","close":13069.6719},{"date":"2021-04-23","close":12715.1602},{"date":"2021-04-26","close":12620.623},{"date":"2021-04-27","close":12195.209},{"date":"2021-04-28","close":11887.9648},{"date":"2021-04-29","close":12124.3066},{"date":"2021-04-30","close":12242.4766},{"date":"2021-05-03","close":12147.9404},{"date":"2021-05-04","close":12029.7715},{"date":"2021-05-06","close":12029.7715},{"date":"2021-05-07","close":11887.9648},{"date":"2021-05-10","close":11817.0625},{"date":"2021-05-11","close":11344.3799},{"date":"2021-05-12","close":11486.1855},{"date":"2021-05-13","close":11297.1123},{"date":"2021-05-14","close":11509.8193},{"date":"2021-05-17","close":11438.918},{"date":"2021-05-18","close":11320.7471},{"date":"2021-05-20","close":10966.2354},{"date":"2021-05-21","close":10989.8691},{"date":"2021-05-24","close":10777.1611},{"date":"2021-05-25","close":11155.3066},{"date":"2021-05-26","close":11084.4043},{"date":"2021-05-27","close":11060.7705},{"date":"2021-05-28","close":10989.8691},{"date":"2021-05-31","close":11438.918},{"date":"2021-06-01","close":11627.9893},{"date":"2021-06-02","close":11462.5518},{"date":"2021-06-03","close":11438.918},{"date":"2021-06-04","close":11438.918},{"date":"2021-06-07","close":11627.9893},{"date":"2021-06-08","close":11627.9893},{"date":"2021-06-09","close":11769.7949},{"date":"2021-06-10","close":11817.0625},{"date":"2021-06-11","close":11864.3311},{"date":"2021-06-14","close":11887.9648},{"date":"2021-06-15","close":11627.9893},{"date":"2021-06-16","close":11675.2578},{"date":"2021-06-17","close":11675.2578},{"date":"2021-06-18","close":11675.2578},{"date":"2021-06-21","close":11415.2832},{"date":"2021-06-22","close":11793.4287},{"date":"2021-06-23","close":11462.5518},{"date":"2021-06-24","close":11320.7471},{"date":"2021-06-25","close":11084.4043},{"date":"2021-06-28","close":10824.4297},{"date":"2021-06-29","close":10989.8691},{"date":"2021-06-30","close":11131.6738},{"date":"2021-07-01","close":11344.3799},{"date":"2021-07-02","close":11226.209},{"date":"2021-07-05","close":11297.1123},{"date":"2021-07-06","close":11060.7705},{"date":"2021-07-07","close":10989.8691},{"date":"2021-07-08","close":10918.9668},{"date":"2021-07-09","close":10777.1611},{"date":"2021-07-12","close":10824.4297},{"date":"2021-07-13","close":10777.1611},{"date":"2021-07-14","close":10658.9902},{"date":"2021-07-15","close":10729.8936},{"date":"2021-07-16","close":10611.7227},{"date":"2021-07-19","close":10517.1855},{"date":"2021-07-20","close":10280.8447},{"date":"2021-07-21","close":10233.5762},{"date":"2021-07-22","close":10139.04},{"date":"2021-07-23","close":10162.6738},{"date":"2021-07-26","close":9949.9668},{"date":"2021-07-27","close":9973.6016},{"date":"2021-07-28","close":9973.6016},{"date":"2021-07-29","close":10233.5762},{"date":"2021-07-30","close":10517.1855},{"date":"2021-08-02","close":10422.6504},{"date":"2021-08-03","close":10351.7471},{"date":"2021-08-04","close":10399.0166},{"date":"2021-08-05","close":10375.3809},{"date":"2021-08-06","close":10375.3809},{"date":"2021-08-09","close":10209.9424},{"date":"2021-08-10","close":9973.6016},{"date":"2021-08-11","close":9973.6016},{"date":"2021-08-12","close":10044.5039},{"date":"2021-08-13","close":10044.5039},{"date":"2021-08-17","close":9689.9922},{"date":"2021-08-18","close":9784.5273},{"date":"2021-08-19","close":9453.6504},{"date":"2021-08-20","close":9004.6025},{"date":"2021-08-23","close":9477.2842},{"date":"2021-08-24","close":9689.9922},{"date":"2021-08-25","close":9642.7227},{"date":"2021-08-26","close":9973.6016},{"date":"2021-08-27","close":9973.6016},{"date":"2021-08-30","close":10020.8701},{"date":"2021-08-31","close":10139.04},{"date":"2021-09-01","close":10139.04},{"date":"2021-09-02","close":10115.4053},{"date":"2021-09-03","close":10068.1387},{"date":"2021-09-06","close":9973.6016},{"date":"2021-09-07","close":9973.6016},{"date":"2021-09-08","close":9949.9668},{"date":"2021-09-09","close":9831.7969},{"date":"2021-09-10","close":9666.3564},{"date":"2021-09-13","close":9500.9189},{"date":"2021-09-14","close":9500.9189},{"date":"2021-09-15","close":9808.1621},{"date":"2021-09-16","close":9926.332},{"date":"2021-09-17","close":11651.624},{"date":"2021-09-23","close":13258.7461},{"date":"2021-09-24","close":12667.8906},{"date":"2021-09-27","close":13022.4033},{"date":"2021-09-28","close":13589.623},{"date":"2021-09-29","close":12786.0615},{"date":"2021-09-30","close":12100.6719},{"date":"2021-10-01","close":12715.1602},{"date":"2021-10-05","close":11415.2832},{"date":"2021-10-06","close":10186.3076},{"date":"2021-10-07","close":10682.625},{"date":"2021-10-08","close":11320.7471},{"date":"2021-10-12","close":10848.0645},{"date":"2021-10-13","close":10611.7227},{"date":"2021-10-14","close":11651.624},{"date":"2021-10-15","close":11604.3555},{"date":"2021-10-18","close":11746.1602},{"date":"2021-10-19","close":11391.6484},{"date":"2021-10-20","close":10871.6982},{"date":"2021-10-21","close":10658.9902},{"date":"2021-10-22","close":10564.4541},{"date":"2021-10-25","close":11131.6738},{"date":"2021-10-26","close":10918.9668},{"date":"2021-10-27","close":10682.625},{"date":"2021-10-28","close":10942.6006},{"date":"2021-10-29","close":10588.0889},{"date":"2021-11-01","close":10399.0166},{"date":"2021-11-02","close":10493.5518},{"date":"2021-11-03","close":10375.3809},{"date":"2021-11-04","close":10186.3076},{"date":"2021-11-05","close":9926.332},{"date":"2021-11-08","close":9642.7227},{"date":"2021-11-09","close":9595.4541},{"date":"2021-11-10","close":9595.4541},{"date":"2021-11-11","close":9595.4541},{"date":"2021-11-12","close":9997.2354},{"date":"2021-11-15","close":9737.2598},{"date":"2021-11-16","close":9666.3564},{"date":"2021-11-17","close":9524.5527},{"date":"2021-11-18","close":9548.1885},{"date":"2021-11-19","close":9524.5527},{"date":"2021-11-22","close":9477.2842},{"date":"2021-11-23","close":9666.3564},{"date":"2021-11-24","close":9689.9922},{"date":"2021-11-25","close":9524.5527},{"date":"2021-11-26","close":9500.9189},{"date":"2021-11-29","close":9477.2842},{"date":"2021-11-30","close":9217.3086},{"date":"2021-12-01","close":9382.748},{"date":"2021-12-02","close":9453.6504},{"date":"2021-12-03","close":9666.3564},{"date":"2021-12-06","close":9619.0889},{"date":"2021-12-07","close":10044.5039},{"date":"2021-12-08","close":9926.332},{"date":"2021-12-09","close":9997.2354},{"date":"2021-12-10","close":10020.8701},{"date":"2021-12-13","close":9831.7969},{"date":"2021-12-14","close":9879.0654},{"date":"2021-12-15","close":9760.8936},{"date":"2021-12-16","close":9713.626},{"date":"2021-12-17","close":9973.6016},{"date":"2021-12-20","close":9713.626},{"date":"2021-12-21","close":9524.5527},{"date":"2021-12-22","close":9500.9189},{"date":"2021-12-23","close":9548.1885},{"date":"2021-12-24","close":9548.1885},{"date":"2021-12-27","close":9548.1885},{"date":"2021-12-28","close":9430.0166},{"date":"2021-12-29","close":9619.0889},{"date":"2021-12-30","close":9595.4541},{"date":"2022-01-03","close":10659.0},{"date":"2022-01-04","close":9902.6992},{"date":"2022-01-05","close":9760.8936},{"date":"2022-01-06","close":9619.0889},{"date":"2022-01-07","close":9666.3564},{"date":"2022-01-10","close":9642.7227},{"date":"2022-01-11","close":9619.0889},{"date":"2022-01-12","close":9619.0889},{"date":"2022-01-13","close":9713.626},{"date":"2022-01-14","close":9926.332},{"date":"2022-01-17","close":9595.4541},{"date":"2022-01-18","close":9500.9189},{"date":"2022-01-19","close":9500.9189},{"date":"2022-01-20","close":9595.4541},{"date":"2022-01-21","close":9548.1885},{"date":"2022-01-24","close":9170.041},{"date":"2022-01-25","close":8815.5293},{"date":"2022-01-26","close":8815.5293},{"date":"2022-01-27","close":8248.3105},{"date":"2022-01-28","close":8697.3584},{"date":"2022-02-03","close":9004.6025},{"date":"2022-02-04","close":9051.8701},{"date":"2022-02-07","close":9051.8701},{"date":"2022-02-08","close":9051.8701},{"date":"2022-02-09","close":9051.8701},{"date":"2022-02-10","close":9004.6025},{"date":"2022-02-11","close":8839.1641},{"date":"2022-02-14","close":8531.9199},{"date":"2022-02-15","close":8508.2861},{"date":"2022-02-16","close":8650.0898},{"date":"2022-02-17","close":8555.5537},{"date":"2022-02-18","close":8744.626},{"date":"2022-02-21","close":8744.626},{"date":"2022-02-22","close":8744.626},{"date":"2022-02-23","close":8744.626},{"date":"2022-02-24","close":8248.3105},{"date":"2022-02-25","close":8366.4795},{"date":"2022-02-28","close":8366.4795},{"date":"2022-03-02","close":8390.1152},{"date":"2022-03-03","close":8508.2861},{"date":"2022-03-04","close":8508.2861},{"date":"2022-03-07","close":8437.3838},{"date":"2022-03-08","close":8319.2129},{"date":"2022-03-10","close":8319.2129},{"date":"2022-03-11","close":8461.0176},{"date":"2022-03-14","close":8366.4795},{"date":"2022-03-15","close":8366.4795},{"date":"2022-03-16","close":8366.4795},{"date":"2022-03-17","close":8508.2861},{"date":"2022-03-18","close":8531.9199},{"date":"2022-03-21","close":8531.9199},{"date":"2022-03-22","close":8626.4551},{"date":"2022-03-23","close":8602.8213},{"date":"2022-03-24","close":8673.7246},{"date":"2022-03-25","close":8720.9922},{"date":"2022-03-28","close":8673.7246},{"date":"2022-03-29","close":8697.3584},{"date":"2022-03-30","close":8720.9922},{"date":"2022-03-31","close":8768.2607},{"date":"2022-04-01","close":8768.2607},{"date":"2022-04-04","close":8933.6992},{"date":"2022-04-05","close":8980.9688},{"date":"2022-04-06","close":8957.334},{"date":"2022-04-07","close":8862.7979},{"date":"2022-04-08","close":8910.0654},{"date":"2022-04-11","close":8886.4307},{"date":"2022-04-12","close":8697.3584},{"date":"2022-04-13","close":8720.9922},{"date":"2022-04-14","close":8697.3584},{"date":"2022-04-15","close":8531.9199},{"date":"2022-04-18","close":8437.3838},{"date":"2022-04-19","close":8650.0898},{"date":"2022-04-20","close":8555.5537},{"date":"2022-04-21","close":8484.6514},{"date":"2022-04-22","close":8555.5537},{"date":"2022-04-25","close":8366.4795},{"date":"2022-04-26","close":8437.3838},{"date":"2022-04-27","close":8201.041},{"date":"2022-04-28","close":8177.4067},{"date":"2022-04-29","close":8295.5781},{"date":"2022-05-02","close":8413.749},{"date":"2022-05-03","close":8531.9199},{"date":"2022-05-04","close":8933.6992},{"date":"2022-05-06","close":9051.8701},{"date":"2022-05-09","close":9508.0},{"date":"2022-05-10","close":8980.9688},{"date":"2022-05-11","close":9217.3086},{"date":"2022-05-12","close":8910.0654},{"date":"2022-05-13","close":8933.6992},{"date":"2022-05-16","close":9217.3086},{"date":"2022-05-17","close":8980.9688},{"date":"2022-05-18","close":9571.8223},{"date":"2022-05-19","close":9713.626},{"date":"2022-05-20","close":9524.5527},{"date":"2022-05-23","close":9666.3564},{"date":"2022-05-24","close":9524.5527},{"date":"2022-05-25","close":9619.0889},{"date":"2022-05-26","close":9713.626},{"date":"2022-05-27","close":9784.5273},{"date":"2022-05-30","close":9737.2598},{"date":"2022-05-31","close":9453.6504},{"date":"2022-06-02","close":9453.6504},{"date":"2022-06-03","close":9453.6504},{"date":"2022-06-07","close":9500.9189},{"date":"2022-06-08","close":9382.748},{"date":"2022-06-09","close":8933.6992},{"date":"2022-06-10","close":8744.626},{"date":"2022-06-13","close":8461.0176},{"date":"2022-06-14","close":8461.0176},{"date":"2022-06-15","close":8035.6025},{"date":"2022-06-16","close":8177.4067},{"date":"2022-06-17","close":8011.9683},{"date":"2022-06-20","close":7704.7256},{"date":"2022-06-21","close":7822.896},{"date":"2022-06-22","close":7562.9204},{"date":"2022-06-23","close":7066.604},{"date":"2022-06-24","close":7350.2134},{"date":"2022-06-27","close":7586.5547},{"date":"2022-06-28","close":7704.7256},{"date":"2022-06-29","close":7799.2607},{"date":"2022-06-30","close":7704.7256},{"date":"2022-07-01","close":7255.6763},{"date":"2022-07-04","close":7208.4087},{"date":"2022-07-05","close":7397.4814},{"date":"2022-07-06","close":7397.4814},{"date":"2022-07-07","close":7562.9204},{"date":"2022-07-08","close":7681.0913},{"date":"2022-07-11","close":7633.8228},{"date":"2022-07-12","close":7586.5547},{"date":"2022-07-13","close":7657.457},{"date":"2022-07-14","close":7539.2856},{"date":"2022-07-15","close":7539.2856},{"date":"2022-07-18","close":7657.457},{"date":"2022-07-19","close":7704.7256},{"date":"2022-07-20","close":7728.3594},{"date":"2022-07-21","close":7681.0913},{"date":"2022-07-22","close":7751.9932},{"date":"2022-07-25","close":7751.9932},{"date":"2022-07-26","close":7799.2607},{"date":"2022-07-27","close":7751.9932},{"date":"2022-07-28","close":7799.2607},{"date":"2022-07-29","close":7822.896},{"date":"2022-08-01","close":7870.1641},{"date":"2022-08-02","close":7893.7979},{"date":"2022-08-03","close":7870.1641},{"date":"2022-08-04","close":7870.1641},{"date":"2022-08-05","close":7870.1641},{"date":"2022-08-08","close":7751.9932},{"date":"2022-08-09","close":7751.9932},{"date":"2022-08-10","close":7610.1885},{"date":"2022-08-11","close":7633.8228},{"date":"2022-08-12","close":7657.457},{"date":"2022-08-16","close":7870.1641},{"date":"2022-08-17","close":7775.6274},{"date":"2022-08-18","close":7728.3594},{"date":"2022-08-19","close":7633.8228},{"date":"2022-08-22","close":7586.5547},{"date":"2022-08-23","close":7539.2856},{"date":"2022-08-24","close":7421.1157},{"date":"2022-08-25","close":7421.1157},{"date":"2022-08-26","close":7373.8472},{"date":"2022-08-29","close":7161.1401},{"date":"2022-08-30","close":7397.4814},{"date":"2022-08-31","close":7350.2134},{"date":"2022-09-01","close":7350.2134},{"date":"2022-09-02","close":7633.8228},{"date":"2022-09-05","close":7539.2856},{"date":"2022-09-06","close":7515.6519},{"date":"2022-09-07","close":7279.3105},{"date":"2022-09-08","close":7279.3105},{"date":"2022-09-13","close":7373.8472},{"date":"2022-09-14","close":7302.9448},{"date":"2022-09-15","close":7090.2378},{"date":"2022-09-16","close":7113.8716},{"date":"2022-09-19","close":6972.0674},{"date":"2022-09-20","close":7090.2378},{"date":"2022-09-21","close":7042.9692},{"date":"2022-09-22","close":6782.9941},{"date":"2022-09-23","close":6806.6284},{"date":"2022-09-26","close":6404.8481},{"date":"2022-09-27","close":6310.3115},{"date":"2022-09-28","close":6026.7017},{"date":"2022-09-29","close":6144.873},{"date":"2022-09-30","close":6050.3359},{"date":"2022-10-04","close":6593.9209},{"date":"2022-10-05","close":6617.5552},{"date":"2022-10-06","close":6641.1895},{"date":"2022-10-07","close":6523.0186},{"date":"2022-10-11","close":6192.1411},{"date":"2022-10-12","close":6381.2139},{"date":"2022-10-13","close":6263.0435},{"date":"2022-10-14","close":6452.1167},{"date":"2022-10-17","close":6830.2622},{"date":"2022-10-18","close":6948.4331},{"date":"2022-10-19","close":6948.4331},{"date":"2022-10-20","close":7421.1157},{"date":"2022-10-21","close":7373.8472},{"date":"2022-10-24","close":7468.3838},{"date":"2022-10-25","close":7728.3594},{"date":"2022-10-26","close":7846.5303},{"date":"2022-10-27","close":7799.2607},{"date":"2022-10-28","close":7350.2134},{"date":"2022-10-31","close":7373.8472},{"date":"2022-11-01","close":7137.5063},{"date":"2022-11-02","close":7090.2378},{"date":"2022-11-03","close":7113.8716},{"date":"2022-11-04","close":6995.7017},{"date":"2022-11-07","close":7042.9692},{"date":"2022-11-08","close":7373.8472},{"date":"2022-11-09","close":7444.75},{"date":"2022-11-10","close":7326.5791},{"date":"2022-11-11","close":7633.8228},{"date":"2022-11-14","close":7468.3838},{"date":"2022-11-15","close":7373.8472},{"date":"2022-11-16","close":8437.3838},{"date":"2022-11-17","close":8555.5537},{"date":"2022-11-18","close":8720.9922},{"date":"2022-11-21","close":8768.2607},{"date":"2022-11-22","close":8697.3584},{"date":"2022-11-23","close":8413.749},{"date":"2022-11-24","close":8555.5537},{"date":"2022-11-25","close":8579.1885},{"date":"2022-11-28","close":8319.2129},{"date":"2022-11-29","close":8413.749},{"date":"2022-11-30","close":8342.8467},{"date":"2022-12-01","close":8413.749},{"date":"2022-12-02","close":8390.1152},{"date":"2022-12-05","close":8201.041},{"date":"2022-12-06","close":8319.2129},{"date":"2022-12-07","close":8035.6025},{"date":"2022-12-08","close":7964.7012},{"date":"2022-12-09","close":7893.7979},{"date":"2022-12-12","close":7893.7979},{"date":"2022-12-13","close":7964.7012},{"date":"2022-12-14","close":8106.5054},{"date":"2022-12-15","close":8130.1396},{"date":"2022-12-16","close":7988.335},{"date":"2022-12-19","close":8130.1396},{"date":"2022-12-20","close":8011.9683},{"date":"2022-12-21","close":7799.2607},{"date":"2022-12-22","close":7964.7012},{"date":"2022-12-23","close":7870.1641},{"date":"2022-12-26","close":7704.7256},{"date":"2022-12-27","close":7917.4321},{"date":"2022-12-28","close":8012.5366},{"date":"2022-12-29","close":7941.2075},{"date":"2023-01-02","close":7917.4321},{"date":"2023-01-03","close":7941.2075},{"date":"2023-01-04","close":8083.8652},{"date":"2023-01-05","close":8131.4165},{"date":"2023-01-06","close":8202.7441},{"date":"2023-01-09","close":8416.7295},{"date":"2023-01-10","close":8321.625},{"date":"2023-01-11","close":8345.4014},{"date":"2023-01-12","close":8155.1924},{"date":"2023-01-13","close":8583.1621},{"date":"2023-01-16","close":8559.3857},{"date":"2023-01-17","close":8464.2812},{"date":"2023-01-18","close":8226.5205},{"date":"2023-01-19","close":8155.1924},{"date":"2023-01-20","close":8820.9229},{"date":"2023-01-25","close":8973.0889},{"date":"2023-01-26","close":8973.0889},{"date":"2023-01-27","close":9248.8916},{"date":"2023-01-30","close":8916.0264},{"date":"2023-01-31","close":9153.7881},{"date":"2023-02-01","close":9125.2559},{"date":"2023-02-02","close":9253.6475},{"date":"2023-02-03","close":9206.0947},{"date":"2023-02-06","close":9044.418},{"date":"2023-02-07","close":8778.126},{"date":"2023-02-08","close":9087.2139},{"date":"2023-02-09","close":8973.0889},{"date":"2023-02-10","close":8754.3506},{"date":"2023-02-13","close":8744.8398},{"date":"2023-02-14","close":8683.0225},{"date":"2023-02-15","close":8530.8545},{"date":"2023-02-16","close":8573.6514},{"date":"2023-02-17","close":8473.792},{"date":"2023-02-20","close":8744.8398},{"date":"2023-02-21","close":9034.9072},{"date":"2023-02-22","close":9020.6416},{"date":"2023-02-23","close":9149.0322},{"date":"2023-02-24","close":8939.8027},{"date":"2023-02-27","close":9011.1318},{"date":"2023-02-28","close":9149.0322},{"date":"2023-03-02","close":9149.0322},{"date":"2023-03-03","close":9106.2354},{"date":"2023-03-06","close":9139.5225},{"date":"2023-03-07","close":9044.418},{"date":"2023-03-08","close":8835.1885},{"date":"2023-03-09","close":8797.1465},{"date":"2023-03-10","close":8606.9385},{"date":"2023-03-13","close":8416.7295},{"date":"2023-03-14","close":7912.6768},{"date":"2023-03-15","close":8212.2549},{"date":"2023-03-16","close":8164.7031},{"date":"2023-03-17","close":8202.7441},{"date":"2023-03-20","close":8207.501},{"date":"2023-03-21","close":8169.4575},{"date":"2023-03-22","close":8169.4575},{"date":"2023-03-23","close":7993.5146},{"date":"2023-03-24","close":8121.9067},{"date":"2023-03-27","close":7998.271},{"date":"2023-03-28","close":8036.3125},{"date":"2023-03-29","close":7979.2495},{"date":"2023-03-30","close":7984.0049},{"date":"2023-03-31","close":8178.9692},{"date":"2023-04-03","close":8264.5635},{"date":"2023-04-04","close":8226.5205},{"date":"2023-04-05","close":8488.0576},{"date":"2023-04-06","close":8345.4014},{"date":"2023-04-07","close":8302.6045},{"date":"2023-04-10","close":8178.9692},{"date":"2023-04-11","close":8202.7441},{"date":"2023-04-12","close":8345.4014},{"date":"2023-04-13","close":8302.6045},{"date":"2023-04-14","close":8373.9326},{"date":"2023-04-17","close":8345.4014},{"date":"2023-04-18","close":8345.4014},{"date":"2023-04-19","close":8430.9951},{"date":"2023-04-20","close":8854.209},{"date":"2023-04-21","close":9101.4805},{"date":"2023-04-24","close":8868.4756},{"date":"2023-04-25","close":9034.9072},{"date":"2023-04-26","close":8606.9385},{"date":"2023-04-27","close":8611.6934},{"date":"2023-04-28","close":8801.9023},{"date":"2023-05-02","close":9130.0117},{"date":"2023-05-03","close":9196.585},{"date":"2023-05-04","close":9182.3193},{"date":"2023-05-08","close":8906.5166},{"date":"2023-05-09","close":9496.1631},{"date":"2023-05-10","close":9391.5479},{"date":"2023-05-11","close":9220.3613},{"date":"2023-05-12","close":9087.2139},{"date":"2023-05-15","close":10556.5752},{"date":"2023-05-16","close":10104.8311},{"date":"2023-05-17","close":10271.2637},{"date":"2023-05-18","close":10223.7109},{"date":"2023-05-19","close":10366.3672},{"date":"2023-05-22","close":10223.7109},{"date":"2023-05-23","close":9819.5176},{"date":"2023-05-24","close":9819.5176},{"date":"2023-05-25","close":9653.085},{"date":"2023-05-26","close":9938.3984},{"date":"2023-05-30","close":9843.2939},{"date":"2023-05-31","close":9890.8467},{"date":"2023-06-01","close":10033.5029},{"date":"2023-06-02","close":10176.1592},{"date":"2023-06-05","close":10009.7266},{"date":"2023-06-07","close":9938.3984},{"date":"2023-06-08","close":9962.1738},{"date":"2023-06-09","close":10604.1279},{"date":"2023-06-12","close":10627.9043},{"date":"2023-06-13","close":11079.6504},{"date":"2023-06-14","close":11293.6348},{"date":"2023-06-15","close":11602.7227},{"date":"2023-06-16","close":11507.6191},{"date":"2023-06-19","close":11578.9463},{"date":"2023-06-20","close":12102.0215},{"date":"2023-06-21","close":11531.3945},{"date":"2023-06-22","close":11935.5879},{"date":"2023-06-23","close":11745.3789},{"date":"2023-06-26","close":11697.8271},{"date":"2023-06-27","close":12125.7969},{"date":"2023-06-28","close":11483.8428},{"date":"2023-06-29","close":11626.499},{"date":"2023-06-30","close":11674.0518},{"date":"2023-07-03","close":11888.0371},{"date":"2023-07-04","close":11697.8271},{"date":"2023-07-05","close":11008.3213},{"date":"2023-07-06","close":10818.1133},{"date":"2023-07-07","close":10818.1133},{"date":"2023-07-10","close":10746.7852},{"date":"2023-07-11","close":10746.7852},{"date":"2023-07-12","close":11103.4258},{"date":"2023-07-13","close":10960.7695},{"date":"2023-07-14","close":11174.7539},{"date":"2023-07-17","close":10509.0234},{"date":"2023-07-18","close":10651.6807},{"date":"2023-07-19","close":10176.1592},{"date":"2023-07-20","close":10081.0537},{"date":"2023-07-21","close":9985.9502},{"date":"2023-07-24","close":10104.8311},{"date":"2023-07-25","close":9843.2939},{"date":"2023-07-26","close":9339.2412},{"date":"2023-07-27","close":9676.8613},{"date":"2023-07-28","close":10033.5029},{"date":"2023-07-31","close":10295.0381},{"date":"2023-08-01","close":10152.3828},{"date":"2023-08-02","close":9724.4131},{"date":"2023-08-03","close":9914.6221},{"date":"2023-08-04","close":10057.2793},{"date":"2023-08-07","close":10033.5029},{"date":"2023-08-08","close":10152.3828},{"date":"2023-08-09","close":10413.9189},{"date":"2023-08-10","close":10271.2637},{"date":"2023-08-11","close":10627.9043},{"date":"2023-08-14","close":10318.8154},{"date":"2023-08-16","close":9914.6221},{"date":"2023-08-17","close":9867.0693},{"date":"2023-08-18","close":9771.9658},{"date":"2023-08-21","close":9581.7578},{"date":"2023-08-22","close":9819.5176},{"date":"2023-08-23","close":9724.4131},{"date":"2023-08-24","close":9629.3096},{"date":"2023-08-25","close":9748.1885},{"date":"2023-08-28","close":9110.9912},{"date":"2023-08-29","close":9153.7881},{"date":"2023-08-30","close":9234.626},{"date":"2023-08-31","close":9225.1162},{"date":"2023-09-01","close":9106.2354},{"date":"2023-09-04","close":8954.0693},{"date":"2023-09-05","close":8892.251},{"date":"2023-09-06","close":8982.6006},{"date":"2023-09-07","close":8873.2295},{"date":"2023-09-08","close":8892.251},{"date":"2023-09-11","close":9187.0742},{"date":"2023-09-12","close":9134.7666},{"date":"2023-09-13","close":8939.8027},{"date":"2023-09-14","close":8858.9639},{"date":"2023-09-15","close":8930.292},{"date":"2023-09-18","close":8749.5947},{"date":"2023-09-19","close":8540.3662},{"date":"2023-09-20","close":8511.834},{"date":"2023-09-21","close":8335.8916},{"date":"2023-09-22","close":8231.2754},{"date":"2023-09-25","close":8112.395},{"date":"2023-09-26","close":7950.7183},{"date":"2023-09-27","close":8102.8853},{"date":"2023-10-04","close":7798.5518},{"date":"2023-10-05","close":7893.6558},{"date":"2023-10-06","close":7969.7393},{"date":"2023-10-10","close":8003.0259},{"date":"2023-10-11","close":8164.7031},{"date":"2023-10-12","close":8117.1514},{"date":"2023-10-13","close":8202.7441},{"date":"2023-10-16","close":8131.4165},{"date":"2023-10-17","close":8131.4165},{"date":"2023-10-18","close":7993.5146},{"date":"2023-10-19","close":7955.4731},{"date":"2023-10-20","close":7836.5933},{"date":"2023-10-23","close":7760.5098},{"date":"2023-10-24","close":7731.9785},{"date":"2023-10-25","close":7632.1191},{"date":"2023-10-26","close":7332.5405},{"date":"2023-10-27","close":7375.3374},{"date":"2023-10-30","close":7608.3433},{"date":"2023-10-31","close":7498.9731},{"date":"2023-11-01","close":7608.3433},{"date":"2023-11-02","close":7789.041},{"date":"2023-11-03","close":7865.1245},{"date":"2023-11-06","close":7865.1245},{"date":"2023-11-07","close":7779.5308},{"date":"2023-11-08","close":7750.9995},{"date":"2023-11-09","close":7399.1138},{"date":"2023-11-10","close":7270.7231},{"date":"2023-11-13","close":7275.478},{"date":"2023-11-14","close":7746.2441},{"date":"2023-11-15","close":7708.2026},{"date":"2023-11-16","close":7703.4478},{"date":"2023-11-17","close":7475.1968},{"date":"2023-11-20","close":7475.1968},{"date":"2023-11-21","close":7380.0928},{"date":"2023-11-22","close":7403.8687},{"date":"2023-11-23","close":7418.1343},{"date":"2023-11-24","close":7432.3999},{"date":"2023-11-27","close":7551.2803},{"date":"2023-11-28","close":7551.2803},{"date":"2023-11-29","close":7413.3794},{"date":"2023-11-30","close":7460.9312},{"date":"2023-12-01","close":7446.6655},{"date":"2023-12-04","close":7304.0093},{"date":"2023-12-05","close":7275.478},{"date":"2023-12-06","close":7166.1079},{"date":"2023-12-07","close":7166.1079},{"date":"2023-12-08","close":7237.436},{"date":"2023-12-11","close":7284.9888},{"date":"2023-12-12","close":7242.1919},{"date":"2023-12-13","close":7156.5977},{"date":"2023-12-14","close":7204.1499},{"date":"2023-12-15","close":7194.6392},{"date":"2023-12-18","close":7479.9526},{"date":"2023-12-19","close":7451.4214},{"date":"2023-12-20","close":7532.2593},{"date":"2023-12-21","close":7560.7905},{"date":"2023-12-22","close":7746.2441},{"date":"2023-12-26","close":7750.9995},{"date":"2023-12-27","close":7784.6997},{"date":"2023-12-28","close":8193.9141},{"date":"2024-01-02","close":8511.6562},{"date":"2024-01-03","close":9036.4141},{"date":"2024-01-04","close":9180.8418},{"date":"2024-01-05","close":8704.2285},{"date":"2024-01-08","close":8439.4424},{"date":"2024-01-09","close":8632.0137},{"date":"2024-01-10","close":8270.9414},{"date":"2024-01-11","close":8396.1143},{"date":"2024-01-12","close":8304.6416},{"date":"2024-01-15","close":8304.6416},{"date":"2024-01-16","close":8295.0137},{"date":"2024-01-17","close":7924.3135},{"date":"2024-01-18","close":8001.3423},{"date":"2024-01-19","close":8030.228},{"date":"2024-01-22","close":7895.4277},{"date":"2024-01-23","close":7895.4277},{"date":"2024-01-24","close":7818.3994},{"date":"2024-01-25","close":7678.7852},{"date":"2024-01-26","close":7755.814},{"date":"2024-01-29","close":7741.3711},{"date":"2024-01-30","close":7746.1851},{"date":"2024-01-31","close":7688.4136},{"date":"2024-02-01","close":7673.9707},{"date":"2024-02-02","close":7673.9707},{"date":"2024-02-05","close":7698.042},{"date":"2024-02-06","close":7515.0996},{"date":"2024-02-07","close":7515.0996},{"date":"2024-02-08","close":7543.9854},{"date":"2024-02-13","close":7702.8564},{"date":"2024-02-14","close":7808.7705},{"date":"2024-02-15","close":7958.0137},{"date":"2024-02-16","close":8304.6416},{"date":"2024-02-19","close":8343.1562},{"date":"2024-02-20","close":8347.9707},{"date":"2024-02-21","close":8160.2139},{"date":"2024-02-22","close":8126.5142},{"date":"2024-02-23","close":8073.5566},{"date":"2024-02-26","close":8145.7705},{"date":"2024-02-27","close":8193.9141},{"date":"2024-02-28","close":8189.0996},{"date":"2024-02-29","close":8179.4702},{"date":"2024-03-04","close":8121.6987},{"date":"2024-03-05","close":8169.8423},{"date":"2024-03-06","close":8155.3999},{"date":"2024-03-07","close":8073.5566},{"date":"2024-03-08","close":8405.7422},{"date":"2024-03-11","close":8709.042},{"date":"2024-03-12","close":8583.8711},{"date":"2024-03-13","close":9296.3848},{"date":"2024-03-14","close":9098.999},{"date":"2024-03-15","close":8858.2852},{"date":"2024-03-18","close":8776.4424},{"date":"2024-03-19","close":8675.3428},{"date":"2024-03-20","close":8473.1416},{"date":"2024-03-21","close":8660.8994},{"date":"2024-03-22","close":8530.9131},{"date":"2024-03-25","close":9094.1855},{"date":"2024-03-26","close":9176.0273},{"date":"2024-03-27","close":9007.5283},{"date":"2024-03-28","close":8973.8281},{"date":"2024-03-29","close":8911.2422},{"date":"2024-04-01","close":9108.6279},{"date":"2024-04-02","close":8810.1416},{"date":"2024-04-03","close":8603.1279},{"date":"2024-04-04","close":8434.6279},{"date":"2024-04-05","close":8400.9277},{"date":"2024-04-08","close":8487.585},{"date":"2024-04-09","close":8762.0},{"date":"2024-04-11","close":8569.4277},{"date":"2024-04-12","close":8593.499},{"date":"2024-04-15","close":8660.8994},{"date":"2024-04-16","close":8343.1562},{"date":"2024-04-17","close":8468.3281},{"date":"2024-04-18","close":8603.1279},{"date":"2024-04-19","close":8665.7129},{"date":"2024-04-22","close":8660.8994},{"date":"2024-04-23","close":8651.2705},{"date":"2024-04-24","close":8737.9277},{"date":"2024-04-25","close":8636.8271},{"date":"2024-04-26","close":8766.8135},{"date":"2024-04-29","close":8853.4707},{"date":"2024-04-30","close":8858.2852},{"date":"2024-05-02","close":8882.3564},{"date":"2024-05-03","close":8906.4277},{"date":"2024-05-07","close":8810.1416},{"date":"2024-05-08","close":8896.7988},{"date":"2024-05-09","close":8819.7715},{"date":"2024-05-10","close":8670.5283},{"date":"2024-05-13","close":8824.585},{"date":"2024-05-14","close":8843.8418},{"date":"2024-05-16","close":8295.0137},{"date":"2024-05-17","close":8087.999},{"date":"2024-05-20","close":8140.9565},{"date":"2024-05-21","close":8102.4424},{"date":"2024-05-22","close":8107.2563},{"date":"2024-05-23","close":7967.6421},{"date":"2024-05-24","close":7871.3564},{"date":"2024-05-27","close":7775.0708},{"date":"2024-05-28","close":7784.6997},{"date":"2024-05-29","close":7775.0708},{"date":"2024-05-30","close":7572.8711},{"date":"2024-05-31","close":7688.4136},{"date":"2024-06-03","close":7736.5562},{"date":"2024-06-04","close":7683.5991},{"date":"2024-06-05","close":7495.8418},{"date":"2024-06-07","close":7534.3564},{"date":"2024-06-10","close":7534.3564},{"date":"2024-06-11","close":7495.8418},{"date":"2024-06-12","close":7515.0996},{"date":"2024-06-13","close":7707.6704},{"date":"2024-06-14","close":7717.2993},{"date":"2024-06-17","close":7736.5562},{"date":"2024-06-18","close":7726.9277},{"date":"2024-06-19","close":7731.7422},{"date":"2024-06-20","close":7750.999},{"date":"2024-06-21","close":7649.8994},{"date":"2024-06-24","close":7775.0708},{"date":"2024-06-25","close":7702.8564},{"date":"2024-06-26","close":7765.4419},{"date":"2024-06-27","close":7750.999},{"date":"2024-06-28","close":7534.3564},{"date":"2024-07-01","close":7476.585},{"date":"2024-07-02","close":7308.085},{"date":"2024-07-03","close":7389.9277},{"date":"2024-07-04","close":7428.4424},{"date":"2024-07-05","close":7428.4424},{"date":"2024-07-08","close":7457.3281},{"date":"2024-07-09","close":7726.9277},{"date":"2024-07-10","close":7750.999},{"date":"2024-07-11","close":7717.2993},{"date":"2024-07-12","close":7818.3994},{"date":"2024-07-15","close":7828.0278},{"date":"2024-07-16","close":7823.2134},{"date":"2024-07-17","close":7750.999},{"date":"2024-07-18","close":7649.8994},{"date":"2024-07-19","close":7693.228},{"date":"2024-07-22","close":7678.7852},{"date":"2024-07-23","close":7698.042},{"date":"2024-07-24","close":7722.1133},{"date":"2024-07-25","close":7645.085},{"date":"2024-07-26","close":7558.4282},{"date":"2024-07-29","close":7572.8711},{"date":"2024-07-30","close":7447.6992},{"date":"2024-07-31","close":7529.5425},{"date":"2024-08-01","close":7707.6704},{"date":"2024-08-02","close":7630.6421},{"date":"2024-08-05","close":6869.9849},{"date":"2024-08-06","close":7062.5566},{"date":"2024-08-07","close":7385.1138},{"date":"2024-08-08","close":7274.3853},{"date":"2024-08-09","close":7365.8564},{"date":"2024-08-12","close":7409.1851},{"date":"2024-08-13","close":7332.1567},{"date":"2024-08-14","close":7341.7847},{"date":"2024-08-16","close":7442.8853},{"date":"2024-08-19","close":7423.6279},{"date":"2024-08-20","close":7428.4424},{"date":"2024-08-21","close":7308.085},{"date":"2024-08-22","close":7245.4995},{"date":"2024-08-23","close":7206.9849},{"date":"2024-08-26","close":7134.771},{"date":"2024-08-27","close":7096.2563},{"date":"2024-08-28","close":7052.9277},{"date":"2024-08-29","close":6999.9707},{"date":"2024-08-30","close":6932.5708},{"date":"2024-09-02","close":6865.1709},{"date":"2024-09-03","close":6773.6997},{"date":"2024-09-04","close":6629.2705},{"date":"2024-09-05","close":6662.9707},{"date":"2024-09-06","close":6557.0562},{"date":"2024-09-09","close":6499.2852},{"date":"2024-09-10","close":6595.5708},{"date":"2024-09-11","close":6523.3564},{"date":"2024-09-12","close":6590.7568},{"date":"2024-09-13","close":6590.7568},{"date":"2024-09-19","close":6537.7993},{"date":"2024-09-20","close":6557.0562},{"date":"2024-09-23","close":6547.4282},{"date":"2024-09-24","close":6566.6851},{"date":"2024-09-25","close":6638.8994},{"date":"2024-09-26","close":6638.8994},{"date":"2024-09-27","close":6610.0137},{"date":"2024-09-30","close":6653.3423},{"date":"2024-10-02","close":6614.8276},{"date":"2024-10-04","close":6773.6997},{"date":"2024-10-07","close":6667.7852},{"date":"2024-10-08","close":6658.1562},{"date":"2024-10-10","close":6682.228},{"date":"2024-10-11","close":6687.042},{"date":"2024-10-14","close":6595.5708},{"date":"2024-10-15","close":6595.5708},{"date":"2024-10-16","close":6523.3564},{"date":"2024-10-17","close":6499.2852},{"date":"2024-10-18","close":6460.771},{"date":"2024-10-21","close":6460.771},{"date":"2024-10-22","close":6378.9282},{"date":"2024-10-23","close":6325.9707},{"date":"2024-10-24","close":6258.5708},{"date":"2024-10-25","close":6234.4995},{"date":"2024-10-28","close":6504.0996},{"date":"2024-10-29","close":6354.8564},{"date":"2024-10-30","close":6393.3711},{"date":"2024-10-31","close":6436.6992},{"date":"2024-11-01","close":6383.7422},{"date":"2024-11-04","close":6537.7993},{"date":"2024-11-05","close":6643.7134},{"date":"2024-11-06","close":6648.5278},{"date":"2024-11-07","close":6619.6426},{"date":"2024-11-08","close":6547.4282},{"date":"2024-11-11","close":6287.4565},{"date":"2024-11-12","close":5964.8994},{"date":"2024-11-13","close":5926.3853},{"date":"2024-11-14","close":5926.3853},{"date":"2024-11-15","close":5960.085},{"date":"2024-11-18","close":6056.3706},{"date":"2024-11-19","close":6075.6284},{"date":"2024-11-20","close":5936.0137},{"date":"2024-11-21","close":5950.4565},{"date":"2024-11-22","close":5897.4995},{"date":"2024-11-25","close":5940.8281},{"date":"2024-11-26","close":5940.8281},{"date":"2024-11-27","close":5801.2134},{"date":"2024-11-28","close":5825.2852},{"date":"2024-11-29","close":5733.814},{"date":"2024-12-02","close":5425.6997},{"date":"2024-12-03","close":5512.3564},{"date":"2024-12-04","close":5411.2568},{"date":"2024-12-05","close":5353.4854},{"date":"2024-12-06","close":5266.8281},{"date":"2024-12-09","close":4862.4277},{"date":"2024-12-10","close":5132.0278},{"date":"2024-12-11","close":5493.0996},{"date":"2024-12-12","close":5488.2852},{"date":"2024-12-13","close":5608.6426},{"date":"2024-12-16","close":5608.6426},{"date":"2024-12-17","close":5724.1851},{"date":"2024-12-18","close":5724.1851},{"date":"2024-12-19","close":5709.7422},{"date":"2024-12-20","close":5603.8276},{"date":"2024-12-23","close":5632.7134},{"date":"2024-12-24","close":5651.9712},{"date":"2024-12-26","close":5531.6138},{"date":"2024-12-27","close":5507.1162},{"date":"2024-12-30","close":5624.7056},{"date":"2025-01-02","close":5634.5049},{"date":"2025-01-03","close":5707.9985},{"date":"2025-01-06","close":5766.7935},{"date":"2025-01-07","close":5766.7935},{"date":"2025-01-08","close":5766.7935},{"date":"2025-01-09","close":5727.5967},{"date":"2025-01-10","close":5830.4878},{"date":"2025-01-13","close":5854.9854},{"date":"2025-01-14","close":5850.0859},{"date":"2025-01-15","close":5717.7974},{"date":"2025-01-16","close":5742.2954},{"date":"2025-01-17","close":5717.7974},{"date":"2025-01-20","close":5707.9985},{"date":"2025-01-21","close":5688.3999},{"date":"2025-01-22","close":5659.0029},{"date":"2025-01-23","close":5614.9067},{"date":"2025-01-24","close":5536.5137},{"date":"2025-01-31","close":5502.2163},{"date":"2025-02-03","close":5301.334},{"date":"2025-02-04","close":5340.5308},{"date":"2025-02-05","close":5345.4302},{"date":"2025-02-06","close":5350.3301},{"date":"2025-02-07","close":5394.4258},{"date":"2025-02-10","close":5252.3384},{"date":"2025-02-11","close":5267.0371},{"date":"2025-02-12","close":5404.2251},{"date":"2025-02-13","close":5418.9238},{"date":"2025-02-14","close":5418.9238},{"date":"2025-02-17","close":5556.1118},{"date":"2025-02-18","close":5605.1074},{"date":"2025-02-19","close":5546.3125},{"date":"2025-02-20","close":5516.915},{"date":"2025-02-21","close":5521.8149},{"date":"2025-02-24","close":5516.915},{"date":"2025-02-25","close":5531.6138},{"date":"2025-02-26","close":5575.71},{"date":"2025-02-27","close":5766.7935},{"date":"2025-02-28","close":5634.5049},{"date":"2025-03-04","close":5605.1074},{"date":"2025-03-05","close":5590.4087},{"date":"2025-03-06","close":5575.71},{"date":"2025-03-07","close":5556.1118},{"date":"2025-03-10","close":5531.6138},{"date":"2025-03-11","close":5531.6138},{"date":"2025-03-12","close":5536.5137},{"date":"2025-03-13","close":5512.0156},{"date":"2025-03-14","close":5507.1162},{"date":"2025-03-17","close":5399.3257},{"date":"2025-03-18","close":5365.0283},{"date":"2025-03-19","close":5306.2339},{"date":"2025-03-20","close":5306.2339},{"date":"2025-03-21","close":5335.6313},{"date":"2025-03-24","close":5369.9282},{"date":"2025-03-25","close":5271.9365},{"date":"2025-03-26","close":5271.9365},{"date":"2025-03-27","close":5222.9409},{"date":"2025-03-28","close":5144.5479},{"date":"2025-03-31","close":5046.5566},{"date":"2025-04-01","close":5188.644},{"date":"2025-04-02","close":5154.3472},{"date":"2025-04-03","close":5193.5435},{"date":"2025-04-04","close":5144.5479},{"date":"2025-04-07","close":4899.5693},{"date":"2025-04-08","close":5036.7573},{"date":"2025-04-09","close":4973.063},{"date":"2025-04-10","close":5149.4473},{"date":"2025-04-11","close":5222.9409},{"date":"2025-04-14","close":5482.6182},{"date":"2025-04-15","close":5561.0112},{"date":"2025-04-16","close":5610.0068},{"date":"2025-04-17","close":5619.8062},{"date":"2025-04-18","close":5619.8062},{"date":"2025-04-21","close":5541.4131},{"date":"2025-04-22","close":5541.4131},{"date":"2025-04-23","close":5526.7144},{"date":"2025-04-24","close":5526.7144},{"date":"2025-04-25","close":5482.6182},{"date":"2025-04-28","close":5512.0156},{"date":"2025-04-29","close":5521.8149},{"date":"2025-04-30","close":5556.1118},{"date":"2025-05-02","close":5659.0029},{"date":"2025-05-07","close":5659.0029},{"date":"2025-05-08","close":5659.0029},{"date":"2025-05-09","close":5659.0029},{"date":"2025-05-12","close":5659.0029},{"date":"2025-05-13","close":5659.0029},{"date":"2025-05-14","close":5659.0029},{"date":"2025-05-15","close":5659.0029},{"date":"2025-05-16","close":5659.0029},{"date":"2025-05-19","close":5659.0029},{"date":"2025-05-20","close":5659.0029},{"date":"2025-05-21","close":5659.0029},{"date":"2025-05-22","close":5659.0029},{"date":"2025-05-23","close":5659.0029},{"date":"2025-05-26","close":5605.1074},{"date":"2025-05-27","close":5536.5137},{"date":"2025-05-28","close":5546.3125},{"date":"2025-05-29","close":5546.3125},{"date":"2025-05-30","close":5614.9067},{"date":"2025-06-02","close":5663.9023},{"date":"2025-06-04","close":5683.5005},{"date":"2025-06-05","close":5634.5049},{"date":"2025-06-09","close":5624.7056},{"date":"2025-06-10","close":5575.71},{"date":"2025-06-11","close":5614.9067},{"date":"2025-06-12","close":5556.1118},{"date":"2025-06-13","close":5526.7144},{"date":"2025-06-16","close":5565.9111},{"date":"2025-06-17","close":5458.1206},{"date":"2025-06-18","close":5487.5176},{"date":"2025-06-19","close":5458.1206},{"date":"2025-06-20","close":5428.7231},{"date":"2025-06-23","close":5291.5352},{"date":"2025-06-24","close":5340.5308},{"date":"2025-06-25","close":5330.7314},{"date":"2025-06-26","close":5301.334},{"date":"2025-06-27","close":5291.5352},{"date":"2025-06-30","close":5271.9365},{"date":"2025-07-01","close":5271.9365},{"date":"2025-07-02","close":5232.7402},{"date":"2025-07-03","close":5369.9282},{"date":"2025-07-04","close":5399.3257},{"date":"2025-07-07","close":5516.915},{"date":"2025-07-08","close":5340.5308},{"date":"2025-07-09","close":5418.9238},{"date":"2025-07-10","close":5418.9238},{"date":"2025-07-11","close":5418.9238},{"date":"2025-07-14","close":5418.9238},{"date":"2025-07-15","close":5418.9238},{"date":"2025-07-16","close":5360.1289},{"date":"2025-07-17","close":5330.7314},{"date":"2025-07-18","close":5379.7271},{"date":"2025-07-21","close":5389.5264},{"date":"2025-07-22","close":5389.5264},{"date":"2025-07-23","close":5409.1245},{"date":"2025-07-24","close":5389.5264},{"date":"2025-07-25","close":5271.9365},{"date":"2025-07-28","close":5311.1333},{"date":"2025-07-29","close":5301.334},{"date":"2025-07-30","close":5291.5352},{"date":"2025-07-31","close":5301.334},{"date":"2025-08-01","close":5124.9497},{"date":"2025-08-04","close":5183.7446},{"date":"2025-08-05","close":5232.7402},{"date":"2025-08-06","close":5242.5396},{"date":"2025-08-07","close":5252.3384},{"date":"2025-08-08","close":5252.3384},{"date":"2025-08-11","close":5173.9453},{"date":"2025-08-12","close":5144.5479},{"date":"2025-08-13","close":5183.7446},{"date":"2025-08-14","close":5203.3428},{"date":"2025-08-18","close":5124.9497},{"date":"2025-08-19","close":5262.1377},{"date":"2025-08-20","close":5291.5352},{"date":"2025-08-21","close":5428.7231},{"date":"2025-08-22","close":5428.7231},{"date":"2025-08-25","close":5467.9194},{"date":"2025-08-26","close":5497.3169},{"date":"2025-08-27","close":5477.7188},{"date":"2025-08-28","close":5399.3257},{"date":"2025-08-29","close":5399.3257},{"date":"2025-09-01","close":5311.1333},{"date":"2025-09-02","close":5311.1333},{"date":"2025-09-03","close":5438.522},{"date":"2025-09-04","close":5428.7231},{"date":"2025-09-05","close":5428.7231},{"date":"2025-09-08","close":5418.9238},{"date":"2025-09-09","close":5428.7231},{"date":"2025-09-10","close":5409.1245},{"date":"2025-09-11","close":5418.9238},{"date":"2025-09-12","close":5409.1245},{"date":"2025-09-15","close":5379.7271},{"date":"2025-09-16","close":5360.1289},{"date":"2025-09-17","close":5379.7271},{"date":"2025-09-18","close":5409.1245},{"date":"2025-09-19","close":5540.0},{"date":"2025-09-22","close":5487.5176},{"date":"2025-09-23","close":5507.1162},{"date":"2025-09-24","close":5487.5176},{"date":"2025-09-25","close":5487.5176},{"date":"2025-09-26","close":5360.1289},{"date":"2025-09-29","close":5418.9238},{"date":"2025-09-30","close":5262.1377},{"date":"2025-10-01","close":5271.9365},{"date":"2025-10-02","close":5428.7231},{"date":"2025-10-10","close":5350.3301},{"date":"2025-10-13","close":5320.9326},{"date":"2025-10-14","close":5262.1377},{"date":"2025-10-15","close":5291.5352},{"date":"2025-10-16","close":5301.334},{"date":"2025-10-17","close":5291.5352},{"date":"2025-10-20","close":5242.5396},{"date":"2025-10-21","close":5105.3516},{"date":"2025-10-22","close":5134.749},{"date":"2025-10-23","close":5066.1548},{"date":"2025-10-24","close":5066.1548},{"date":"2025-10-27","close":5046.5566},{"date":"2025-10-28","close":5056.3555},{"date":"2025-10-29","close":4919.168},{"date":"2025-10-30","close":4899.5693},{"date":"2025-10-31","close":4899.5693},{"date":"2025-11-03","close":4870.1719},{"date":"2025-11-04","close":4826.0757},{"date":"2025-11-05","close":4777.0801},{"date":"2025-11-06","close":4821.1763},{"date":"2025-11-07","close":4806.4775},{"date":"2025-11-10","close":5124.9497},{"date":"2025-11-11","close":4997.561},{"date":"2025-11-12","close":5085.7529},{"date":"2025-11-13","close":5340.5308},{"date":"2025-11-14","close":5526.7144},{"date":"2025-11-17","close":5565.9111},{"date":"2025-11-18","close":5663.9023},{"date":"2025-11-19","close":5565.9111},{"date":"2025-11-20","close":5595.3081},{"date":"2025-11-21","close":5565.9111},{"date":"2025-11-24","close":5575.71},{"date":"2025-11-25","close":5536.5137},{"date":"2025-11-26","close":5467.9194},{"date":"2025-11-27","close":5477.7188},{"date":"2025-11-28","close":5516.915},{"date":"2025-12-01","close":5644.3042},{"date":"2025-12-02","close":5781.4922},{"date":"2025-12-03","close":5889.2827},{"date":"2025-12-04","close":6183.2568},{"date":"2025-12-05","close":5977.4746},{"date":"2025-12-08","close":6291.0474},{"date":"2025-12-09","close":6006.8721},{"date":"2025-12-10","close":6173.4575},{"date":"2025-12-11","close":6222.4531},{"date":"2025-12-12","close":6124.4619},{"date":"2025-12-15","close":6251.8506},{"date":"2025-12-16","close":6271.4487},{"date":"2025-12-17","close":6614.4189},{"date":"2025-12-18","close":6624.2178},{"date":"2025-12-19","close":6653.6152},{"date":"2025-12-22","close":6643.8164},{"date":"2025-12-23","close":6702.6108},{"date":"2025-12-24","close":6800.6025},{"date":"2025-12-26","close":6830.0},{"date":"2025-12-29","close":6920.0},{"date":"2025-12-30","close":6680.0},{"date":"2026-01-02","close":6640.0},{"date":"2026-01-05","close":6600.0},{"date":"2026-01-06","close":6550.0},{"date":"2026-01-07","close":6550.0},{"date":"2026-01-08","close":6310.0},{"date":"2026-01-09","close":6530.0},{"date":"2026-01-12","close":6550.0},{"date":"2026-01-13","close":6560.0},{"date":"2026-01-14","close":6560.0},{"date":"2026-01-15","close":6540.0},{"date":"2026-01-16","close":6540.0},{"date":"2026-01-19","close":6450.0},{"date":"2026-01-20","close":6580.0},{"date":"2026-01-21","close":6490.0},{"date":"2026-01-22","close":6580.0},{"date":"2026-01-23","close":6550.0},{"date":"2026-01-26","close":6730.0},{"date":"2026-01-27","close":6750.0},{"date":"2026-01-28","close":7050.0},{"date":"2026-01-29","close":6990.0},{"date":"2026-01-30","close":7000.0},{"date":"2026-02-02","close":6970.0},{"date":"2026-02-03","close":7400.0},{"date":"2026-02-04","close":7770.0},{"date":"2026-02-05","close":7890.0},{"date":"2026-02-06","close":8040.0},{"date":"2026-02-09","close":8100.0},{"date":"2026-02-10","close":8250.0},{"date":"2026-02-11","close":8240.0},{"date":"2026-02-12","close":8000.0},{"date":"2026-02-13","close":7700.0},{"date":"2026-02-19","close":7850.0},{"date":"2026-02-20","close":7600.0},{"date":"2026-02-23","close":7780.0},{"date":"2026-02-24","close":7980.0},{"date":"2026-02-25","close":7920.0},{"date":"2026-02-26","close":7690.0},{"date":"2026-02-27","close":7540.0},{"date":"2026-03-03","close":7370.0},{"date":"2026-03-04","close":6920.0},{"date":"2026-03-05","close":7240.0},{"date":"2026-03-06","close":7230.0},{"date":"2026-03-09","close":6910.0},{"date":"2026-03-10","close":6870.0},{"date":"2026-03-11","close":6970.0},{"date":"2026-03-12","close":6980.0},{"date":"2026-03-13","close":6990.0},{"date":"2026-03-16","close":6940.0},{"date":"2026-03-17","close":6980.0},{"date":"2026-03-18","close":7050.0},{"date":"2026-03-19","close":7060.0},{"date":"2026-03-20","close":7160.0},{"date":"2026-03-23","close":7000.0},{"date":"2026-03-24","close":7060.0},{"date":"2026-03-25","close":7200.0},{"date":"2026-03-26","close":7130.0},{"date":"2026-03-27","close":7150.0},{"date":"2026-03-30","close":7100.0},{"date":"2026-03-31","close":7090.0},{"date":"2026-04-01","close":6910.0},{"date":"2026-04-02","close":6620.0},{"date":"2026-04-03","close":6730.0},{"date":"2026-04-06","close":6620.0},{"date":"2026-04-07","close":6530.0},{"date":"2026-04-08","close":6560.0},{"date":"2026-04-09","close":6570.0},{"date":"2026-04-10","close":6790.0},{"date":"2026-04-13","close":6740.0},{"date":"2026-04-14","close":6750.0},{"date":"2026-04-15","close":7470.0},{"date":"2026-04-16","close":7800.0},{"date":"2026-04-17","close":7830.0},{"date":"2026-04-20","close":7730.0},{"date":"2026-04-21","close":7710.0},{"date":"2026-04-22","close":7550.0},{"date":"2026-04-23","close":7380.0},{"date":"2026-04-24","close":7220.0},{"date":"2026-04-27","close":7460.0},{"date":"2026-04-28","close":7590.0},{"date":"2026-04-29","close":7580.0},{"date":"2026-04-30","close":7430.0},{"date":"2026-05-04","close":7550.0},{"date":"2026-05-06","close":7090.0},{"date":"2026-05-07","close":7240.0},{"date":"2026-05-08","close":7750.0},{"date":"2026-05-11","close":7670.0},{"date":"2026-05-12","close":7600.0},{"date":"2026-05-13","close":7110.0},{"date":"2026-05-14","close":7060.0},{"date":"2026-05-15","close":6680.0},{"date":"2026-05-18","close":6740.0},{"date":"2026-05-19","close":7140.0},{"date":"2026-05-20","close":6880.0},{"date":"2026-05-21","close":7000.0},{"date":"2026-05-22","close":7430.0},{"date":"2026-05-26","close":6990.0},{"date":"2026-05-27","close":6880.0},{"date":"2026-05-28","close":6800.0},{"date":"2026-05-29","close":6360.0},{"date":"2026-06-01","close":6100.0},{"date":"2026-06-02","close":6020.0},{"date":"2026-06-04","close":6020.0},{"date":"2026-06-05","close":5990.0},{"date":"2026-06-08","close":5750.0},{"date":"2026-06-09","close":6250.0},{"date":"2026-06-10","close":6060.0},{"date":"2026-06-11","close":6280.0},{"date":"2026-06-12","close":6300.0},{"date":"2026-06-15","close":6260.0},{"date":"2026-06-16","close":6240.0},{"date":"2026-06-17","close":6100.0},{"date":"2026-06-18","close":5800.0},{"date":"2026-06-19","close":5680.0},{"date":"2026-06-22","close":5690.0},{"date":"2026-06-23","close":5310.0},{"date":"2026-06-24","close":5490.0},{"date":"2026-06-25","close":5380.0},{"date":"2026-06-26","close":5250.0},{"date":"2026-06-29","close":5540.0},{"date":"2026-06-30","close":5510.0},{"date":"2026-07-01","close":5530.0},{"date":"2026-07-02","close":5400.0},{"date":"2026-07-03","close":5570.0},{"date":"2026-07-06","close":5770.0},{"date":"2026-07-07","close":5540.0},{"date":"2026-07-08","close":5370.0},{"date":"2026-07-09","close":5290.0},{"date":"2026-07-10","close":5620.0},{"date":"2026-07-13","close":5420.0},{"date":"2026-07-14","close":5300.0},{"date":"2026-07-15","close":5450.0},{"date":"2026-07-16","close":5300.0},{"date":"2026-07-20","close":5300.0},{"date":"2026-07-21","close":5220.0},{"date":"2026-07-22","close":5170.0},{"date":"2026-07-23","close":5370.0},{"date":"2026-07-24","close":5490.0},{"date":"2026-07-27","close":5500.0},{"date":"2026-07-28","close":5310.0},{"date":"2026-07-29","close":5310.0},{"date":"2026-07-30","close":5230.0},{"date":"2026-07-31","close":5340.0},{"date":"2026-08-03","close":5440.0},{"date":"2026-08-04","close":5440.0},{"date":"2026-08-05","close":5490.0},{"date":"2026-08-06","close":5520.0},{"date":"2026-08-07","close":5480.0},{"date":"2026-08-10","close":5780.0},{"date":"2026-08-11","close":6070.0},{"date":"2026-08-12","close":6220.0},{"date":"2026-08-13","close":6090.0},{"date":"2026-08-14","close":6380.0},{"date":"2026-08-18","close":6150.0},{"date":"2026-08-19","close":6180.0},{"date":"2026-08-20","close":6010.0},{"date":"2026-08-21","close":5900.0},{"date":"2026-08-24","close":6190.0},{"date":"2026-08-25","close":6250.0},{"date":"2026-08-26","close":6190.0},{"date":"2026-08-27","close":6190.0},{"date":"2026-08-28","close":6330.0},{"date":"2026-08-31","close":6190.0},{"date":"2026-09-01","close":6190.0},{"date":"2026-09-02","close":6150.0},{"date":"2026-09-03","close":6170.0},{"date":"2026-09-04","close":6070.0},{"date":"2026-09-07","close":5870.0},{"date":"2026-09-08","close":5980.0},{"date":"2026-09-09","close":6030.0},{"date":"2026-09-10","close":6030.0},{"date":"2026-09-11","close":5850.0},{"date":"2026-09-14","close":6120.0},{"date":"2026-09-15","close":6150.0},{"date":"2026-09-16","close":6060.0},{"date":"2026-09-17","close":6100.0},{"date":"2026-09-18","close":5890.0},{"date":"2026-09-21","close":6040.0},{"date":"2026-09-22","close":6070.0},{"date":"2026-09-23","close":6040.0},{"date":"2026-09-28","close":6020.0},{"date":"2026-09-29","close":6080.0},{"date":"2026-09-30","close":6040.0},{"date":"2026-10-01","close":5890.0},{"date":"2026-10-02","close":5950.0},{"date":"2026-10-06","close":6060.0},{"date":"2026-10-07","close":6020.0},{"date":"2026-10-08","close":6050.0},{"date":"2026-10-12","close":6000.0},{"date":"2026-10-13","close":5930.0},{"date":"2026-10-14","close":5840.0},{"date":"2026-10-15","close":5750.0},{"date":"2026-10-16","close":5990.0},{"date":"2026-10-19","close":6030.0},{"date":"2026-10-20","close":5800.0},{"date":"2026-10-21","close":5850.0},{"date":"2026-10-22","close":5760.0},{"date":"2026-10-23","close":5620.0}],"chart_data":[{"date":"2024-10-23","open":6336,"high":6379,"low":6291,"close":6326,"volume":10150,"rsi_14":26.84,"sma_20":6837.9,"sma_60":7219.97,"sma_120":7742.82},{"date":"2024-10-24","open":6326,"high":6340,"low":6253,"close":6259,"volume":11819,"rsi_14":25.79,"sma_20":6822.9,"sma_60":7195.03,"sma_120":7721.35},{"date":"2024-10-25","open":6209,"high":6268,"low":6190,"close":6234,"volume":11079,"rsi_14":4.98,"sma_20":6805.65,"sma_60":7169.27,"sma_120":7700.54},{"date":"2024-10-28","open":6234,"high":6504,"low":6210,"close":6504,"volume":47766,"rsi_14":39.27,"sma_20":6798.65,"sma_60":7149.5,"sma_120":7680.94},{"date":"2024-10-29","open":6740,"high":6831,"low":6330,"close":6355,"volume":71050,"rsi_14":33.19,"sma_20":6783.9,"sma_60":7128.65,"sma_120":7659.3},{"date":"2024-10-30","open":6354,"high":6437,"low":6296,"close":6393,"volume":8413,"rsi_14":34.17,"sma_20":6772.65,"sma_60":7108.22,"sma_120":7637.95},{"date":"2024-10-31","open":6315,"high":6475,"low":6296,"close":6437,"volume":10041,"rsi_14":36.83,"sma_20":6761.4,"sma_60":7090.7,"sma_120":7616.77},{"date":"2024-11-01","open":6403,"high":6499,"low":6335,"close":6384,"volume":9513,"rsi_14":38.42,"sma_20":6749.4,"sma_60":7070.85,"sma_120":7594.91},{"date":"2024-11-04","open":6383,"high":6538,"low":6296,"close":6538,"volume":21483,"rsi_14":47.3,"sma_20":6737.1,"sma_60":7050.58,"sma_120":7575.23},{"date":"2024-11-05","open":6474,"high":6668,"low":6474,"close":6644,"volume":16579,"rsi_14":55.46,"sma_20":6735.85,"sma_60":7033.48,"sma_120":7555.7},{"date":"2024-11-06","open":6643,"high":6682,"low":6571,"close":6649,"volume":13497,"rsi_14":56.89,"sma_20":6735.35,"sma_60":7029.63,"sma_120":7536.89},{"date":"2024-11-07","open":6634,"high":6682,"low":6532,"close":6620,"volume":13318,"rsi_14":57.4,"sma_20":6732.05,"sma_60":7021.95,"sma_120":7519.12},{"date":"2024-11-08","open":6615,"high":6634,"low":6508,"close":6547,"volume":14334,"rsi_14":53.78,"sma_20":6724.75,"sma_60":7007.43,"sma_120":7499.4},{"date":"2024-11-11","open":6547,"high":6547,"low":6219,"close":6287,"volume":15493,"rsi_14":46.55,"sma_20":6708.75,"sma_60":6990.33,"sma_120":7477.26},{"date":"2024-11-12","open":6210,"high":6287,"low":5925,"close":5965,"volume":38888,"rsi_14":38.67,"sma_20":6676.0,"sma_60":6966.07,"sma_120":7457.07},{"date":"2024-11-13","open":5965,"high":6013,"low":5844,"close":5926,"volume":12632,"rsi_14":39.38,"sma_20":6645.0,"sma_60":6940.38,"sma_120":7438.35},{"date":"2024-11-14","open":5863,"high":5999,"low":5824,"close":5926,"volume":10588,"rsi_14":40.0,"sma_20":6615.25,"sma_60":6916.03,"sma_120":7419.17},{"date":"2024-11-15","open":5925,"high":5979,"low":5752,"close":5960,"volume":10367,"rsi_14":29.15,"sma_20":6589.25,"sma_60":6892.1,"sma_120":7400.61},{"date":"2024-11-18","open":6012,"high":6080,"low":5964,"close":6056,"volume":5726,"rsi_14":38.08,"sma_20":6568.25,"sma_60":6868.08,"sma_120":7382.84},{"date":"2024-11-19","open":5945,"high":6080,"low":5945,"close":6076,"volume":8359,"rsi_14":37.11,"sma_20":6552.5,"sma_60":6844.73,"sma_120":7366.45},{"date":"2024-11-20","open":6013,"high":6076,"low":5936,"close":5936,"volume":12638,"rsi_14":31.16,"sma_20":6532.25,"sma_60":6818.88,"sma_120":7349.68},{"date":"2024-11-21","open":5975,"high":6008,"low":5906,"close":5950,"volume":3734,"rsi_14":33.21,"sma_20":6516.25,"sma_60":6795.37,"sma_120":7333.88},{"date":"2024-11-22","open":5926,"high":5984,"low":5863,"close":5897,"volume":11416,"rsi_14":23.08,"sma_20":6498.75,"sma_60":6772.02,"sma_120":7317.53},{"date":"2024-11-25","open":5897,"high":5970,"low":5767,"close":5941,"volume":17086,"rsi_14":18.8,"sma_20":6469.5,"sma_60":6750.08,"sma_120":7301.65},{"date":"2024-11-26","open":5941,"high":5965,"low":5820,"close":5941,"volume":9893,"rsi_14":18.45,"sma_20":6448.0,"sma_60":6729.4,"sma_120":7287.52},{"date":"2024-11-27","open":5941,"high":5955,"low":5776,"close":5801,"volume":14289,"rsi_14":16.8,"sma_20":6417.25,"sma_60":6706.97,"sma_120":7271.18},{"date":"2024-11-28","open":5800,"high":5869,"low":5786,"close":5825,"volume":14132,"rsi_14":19.51,"sma_20":6385.5,"sma_60":6685.7,"sma_120":7254.62},{"date":"2024-11-29","open":5825,"high":5840,"low":5536,"close":5734,"volume":6795,"rsi_14":22.75,"sma_20":6351.75,"sma_60":6663.77,"sma_120":7237.74},{"date":"2024-12-02","open":5671,"high":5743,"low":5343,"close":5426,"volume":40016,"rsi_14":23.05,"sma_20":6293.95,"sma_60":6637.65,"sma_120":7219.81},{"date":"2024-12-03","open":5425,"high":5546,"low":5372,"close":5512,"volume":12565,"rsi_14":30.25,"sma_20":6235.15,"sma_60":6614.2,"sma_120":7202.29},{"date":"2024-12-04","open":5507,"high":5507,"low":5343,"close":5411,"volume":16750,"rsi_14":27.59,"sma_20":6170.85,"sma_60":6590.58,"sma_120":7183.9},{"date":"2024-12-05","open":5411,"high":5426,"low":5324,"close":5353,"volume":15899,"rsi_14":24.16,"sma_20":6105.05,"sma_60":6568.48,"sma_120":7165.34},{"date":"2024-12-06","open":5353,"high":5353,"low":5179,"close":5267,"volume":19194,"rsi_14":16.1,"sma_20":6038.5,"sma_60":6544.3,"sma_120":7145.87},{"date":"2024-12-09","open":5199,"high":5204,"low":4862,"close":4862,"volume":48436,"rsi_14":10.86,"sma_20":5964.45,"sma_60":6514.95,"sma_120":7121.23},{"date":"2024-12-10","open":4862,"high":5146,"low":4862,"close":5132,"volume":14119,"rsi_14":26.06,"sma_20":5921.15,"sma_60":6491.27,"sma_120":7098.83},{"date":"2024-12-11","open":5131,"high":5493,"low":5131,"close":5493,"volume":14977,"rsi_14":38.7,"sma_20":5898.6,"sma_60":6472.17,"sma_120":7079.4},{"date":"2024-12-12","open":5493,"high":5536,"low":5420,"close":5488,"volume":5600,"rsi_14":39.64,"sma_20":5875.8,"sma_60":6454.23,"sma_120":7060.01},{"date":"2024-12-13","open":5560,"high":5628,"low":5324,"close":5609,"volume":9580,"rsi_14":41.93,"sma_20":5857.55,"sma_60":6437.23,"sma_120":7041.62},{"date":"2024-12-16","open":5609,"high":5628,"low":5536,"close":5609,"volume":10740,"rsi_14":41.93,"sma_20":5834.3,"sma_60":6420.23,"sma_120":7023.07},{"date":"2024-12-17","open":5627,"high":5729,"low":5574,"close":5724,"volume":11972,"rsi_14":48.11,"sma_20":5816.05,"sma_60":6406.15,"sma_120":7006.4},{"date":"2024-12-18","open":5753,"high":5758,"low":5632,"close":5724,"volume":5061,"rsi_14":47.48,"sma_20":5805.05,"sma_60":6391.73,"sma_120":6988.64},{"date":"2024-12-19","open":5637,"high":5719,"low":5531,"close":5710,"volume":8289,"rsi_14":49.38,"sma_20":5792.55,"sma_60":6377.23,"sma_120":6971.38},{"date":"2024-12-20","open":5710,"high":5710,"low":5560,"close":5604,"volume":3399,"rsi_14":55.18,"sma_20":5777.3,"sma_60":6360.57,"sma_120":6952.67},{"date":"2024-12-23","open":5603,"high":5633,"low":5536,"close":5633,"volume":4968,"rsi_14":53.63,"sma_20":5761.3,"sma_60":6343.15,"sma_120":6934.32},{"date":"2024-12-24","open":5676,"high":5676,"low":5584,"close":5652,"volume":1733,"rsi_14":57.6,"sma_20":5746.3,"sma_60":6326.07,"sma_120":6918.02},{"date":"2024-12-26","open":5652,"high":5676,"low":5532,"close":5532,"volume":7694,"rsi_14":55.39,"sma_20":5732.25,"sma_60":6307.38,"sma_120":6901.18},{"date":"2024-12-27","open":5630,"high":5654,"low":5286,"close":5507,"volume":7362,"rsi_14":54.28,"sma_20":5710.7,"sma_60":6285.87,"sma_120":6884.74},{"date":"2024-12-30","open":5389,"high":5625,"low":5389,"close":5625,"volume":7468,"rsi_14":73.76,"sma_20":5699.9,"sma_60":6267.02,"sma_120":6868.6},{"date":"2025-01-02","open":5649,"high":5654,"low":5555,"close":5635,"volume":5024,"rsi_14":67.77,"sma_20":5705.65,"sma_60":6245.57,"sma_120":6852.21},{"date":"2025-01-03","open":5634,"high":5728,"low":5609,"close":5708,"volume":7744,"rsi_14":56.85,"sma_20":5710.7,"sma_60":6227.23,"sma_120":6836.45},{"date":"2025-01-06","open":5707,"high":5796,"low":5668,"close":5767,"volume":9445,"rsi_14":59.91,"sma_20":5724.0,"sma_60":6210.07,"sma_120":6820.94},{"date":"2025-01-07","open":5683,"high":5801,"low":5683,"close":5767,"volume":7621,"rsi_14":53.69,"sma_20":5740.3,"sma_60":6192.47,"sma_120":6803.1},{"date":"2025-01-08","open":5761,"high":5811,"low":5673,"close":5767,"volume":10983,"rsi_14":53.69,"sma_20":5761.1,"sma_60":6174.78,"sma_120":6785.05},{"date":"2025-01-09","open":5767,"high":5767,"low":5658,"close":5728,"volume":10027,"rsi_14":43.17,"sma_20":5800.9,"sma_60":6158.03,"sma_120":6766.96},{"date":"2025-01-10","open":5727,"high":5835,"low":5707,"close":5830,"volume":10649,"rsi_14":50.3,"sma_20":5831.95,"sma_60":6143.03,"sma_120":6748.86},{"date":"2025-01-13","open":5830,"high":5904,"low":5727,"close":5855,"volume":7216,"rsi_14":52.66,"sma_20":5845.5,"sma_60":6129.7,"sma_120":6730.88},{"date":"2025-01-14","open":5830,"high":5855,"low":5815,"close":5850,"volume":4827,"rsi_14":60.11,"sma_20":5859.05,"sma_60":6116.7,"sma_120":6712.91},{"date":"2025-01-15","open":5850,"high":5850,"low":5663,"close":5718,"volume":17465,"rsi_14":49.11,"sma_20":5859.55,"sma_60":6102.12,"sma_120":6694.44},{"date":"2025-01-16","open":5717,"high":5757,"low":5707,"close":5742,"volume":10613,"rsi_14":49.41,"sma_20":5861.3,"sma_60":6087.95,"sma_120":6677.06},{"date":"2025-01-17","open":5732,"high":5742,"low":5673,"close":5718,"volume":5723,"rsi_14":56.06,"sma_20":5855.8,"sma_60":6074.78,"sma_120":6659.09},{"date":"2025-01-20","open":5718,"high":5732,"low":5687,"close":5708,"volume":5644,"rsi_14":66.19,"sma_20":5849.8,"sma_60":6062.37,"sma_120":6641.17},{"date":"2025-01-21","open":5747,"high":5747,"low":5638,"close":5688,"volume":11584,"rsi_14":56.16,"sma_20":5843.55,"sma_60":6050.78,"sma_120":6622.91},{"date":"2025-01-22","open":5688,"high":5703,"low":5648,"close":5659,"volume":4428,"rsi_14":52.34,"sma_20":5841.3,"sma_60":6039.12,"sma_120":6604.19},{"date":"2025-01-23","open":5698,"high":5698,"low":5550,"close":5615,"volume":12133,"rsi_14":40.87,"sma_20":5835.25,"sma_60":6022.02,"sma_120":6585.76},{"date":"2025-01-24","open":5634,"high":5634,"low":5487,"close":5537,"volume":22404,"rsi_14":28.39,"sma_20":5824.2,"sma_60":6006.17,"sma_120":6567.41},{"date":"2025-01-31","open":5536,"high":5585,"low":5452,"close":5502,"volume":9580,"rsi_14":26.68,"sma_20":5817.7,"sma_60":5989.07,"sma_120":6548.64},{"date":"2025-02-03","open":5443,"high":5512,"low":5266,"close":5301,"volume":10260,"rsi_14":19.72,"sma_20":5807.2,"sma_60":5967.8,"sma_120":6529.25},{"date":"2025-02-04","open":5256,"high":5350,"low":5256,"close":5341,"volume":11041,"rsi_14":24.81,"sma_20":5792.7,"sma_60":5948.12,"sma_120":6509.48},{"date":"2025-02-05","open":5335,"high":5375,"low":5330,"close":5345,"volume":7033,"rsi_14":13.85,"sma_20":5777.95,"sma_60":5925.85,"sma_120":6488.22},{"date":"2025-02-06","open":5355,"high":5463,"low":5344,"close":5350,"volume":8972,"rsi_14":11.26,"sma_20":5759.65,"sma_60":5901.83,"sma_120":6467.66},{"date":"2025-02-07","open":5404,"high":5438,"low":5310,"close":5394,"volume":7952,"rsi_14":17.0,"sma_20":5740.6,"sma_60":5878.48,"sma_120":6454.06},{"date":"2025-02-10","open":5336,"high":5394,"low":5217,"close":5252,"volume":29240,"rsi_14":16.76,"sma_20":5714.3,"sma_60":5853.22,"sma_120":6437.58},{"date":"2025-02-11","open":5256,"high":5301,"low":5217,"close":5267,"volume":25485,"rsi_14":15.58,"sma_20":5688.75,"sma_60":5829.45,"sma_120":6418.44},{"date":"2025-02-12","open":5247,"high":5487,"low":5247,"close":5404,"volume":19000,"rsi_14":30.45,"sma_20":5672.2,"sma_60":5812.52,"sma_120":6401.43},{"date":"2025-02-13","open":5354,"high":5463,"low":5349,"close":5419,"volume":14215,"rsi_14":32.08,"sma_20":5651.15,"sma_60":5801.42,"sma_120":6383.74},{"date":"2025-02-14","open":5468,"high":5468,"low":5335,"close":5419,"volume":18170,"rsi_14":32.88,"sma_20":5628.85,"sma_60":5790.98,"sma_120":6365.68},{"date":"2025-02-17","open":5413,"high":5953,"low":5340,"close":5556,"volume":85556,"rsi_14":44.21,"sma_20":5613.8,"sma_60":5782.88,"sma_120":6349.46},{"date":"2025-02-18","open":5555,"high":5703,"low":5511,"close":5605,"volume":27803,"rsi_14":49.46,"sma_20":5608.0,"sma_60":5775.03,"sma_120":6333.57},{"date":"2025-02-19","open":5566,"high":5605,"low":5526,"close":5546,"volume":11755,"rsi_14":50.56,"sma_20":5597.95,"sma_60":5764.52,"sma_120":6316.3},{"date":"2025-02-20","open":5496,"high":5576,"low":5472,"close":5517,"volume":16607,"rsi_14":50.84,"sma_20":5587.65,"sma_60":5753.17,"sma_120":6298.95},{"date":"2025-02-21","open":5522,"high":5561,"low":5506,"close":5522,"volume":15547,"rsi_14":66.19,"sma_20":5578.1,"sma_60":5744.32,"sma_120":6281.6},{"date":"2025-02-24","open":5522,"high":5556,"low":5447,"close":5517,"volume":9396,"rsi_14":63.64,"sma_20":5569.3,"sma_60":5735.13,"sma_120":6265.25},{"date":"2025-02-25","open":5496,"high":5581,"low":5491,"close":5532,"volume":9084,"rsi_14":64.18,"sma_20":5562.75,"sma_60":5727.12,"sma_120":6249.57},{"date":"2025-02-26","open":5531,"high":5600,"low":5531,"close":5576,"volume":10714,"rsi_14":66.2,"sma_20":5560.75,"sma_60":5719.1,"sma_120":6234.59},{"date":"2025-02-27","open":5609,"high":5826,"low":5570,"close":5767,"volume":35484,"rsi_14":72.13,"sma_20":5572.55,"sma_60":5714.35,"sma_120":6221.88},{"date":"2025-02-28","open":5713,"high":5806,"low":5629,"close":5635,"volume":13804,"rsi_14":72.89,"sma_20":5579.3,"sma_60":5709.75,"sma_120":6208.36},{"date":"2025-03-04","open":5634,"high":5659,"low":5545,"close":5605,"volume":6539,"rsi_14":69.9,"sma_20":5594.8,"sma_60":5704.23,"sma_120":6194.97},{"date":"2025-03-05","open":5605,"high":5659,"low":5555,"close":5590,"volume":9722,"rsi_14":62.8,"sma_20":5607.55,"sma_60":5700.05,"sma_120":6181.91},{"date":"2025-03-06","open":5634,"high":5634,"low":5536,"close":5576,"volume":13993,"rsi_14":60.78,"sma_20":5619.3,"sma_60":5700.97,"sma_120":6169.31},{"date":"2025-03-07","open":5545,"high":5581,"low":5536,"close":5556,"volume":4538,"rsi_14":59.19,"sma_20":5629.8,"sma_60":5700.05,"sma_120":6157.12},{"date":"2025-03-10","open":5556,"high":5585,"low":5501,"close":5532,"volume":5070,"rsi_14":48.07,"sma_20":5636.8,"sma_60":5700.47,"sma_120":6145.52},{"date":"2025-03-11","open":5403,"high":5581,"low":5394,"close":5532,"volume":7298,"rsi_14":43.72,"sma_20":5651.05,"sma_60":5701.88,"sma_120":6135.18},{"date":"2025-03-12","open":5496,"high":5576,"low":5496,"close":5537,"volume":5091,"rsi_14":49.08,"sma_20":5664.8,"sma_60":5704.88,"sma_120":6124.59},{"date":"2025-03-13","open":5536,"high":5576,"low":5512,"close":5512,"volume":5129,"rsi_14":49.53,"sma_20":5670.3,"sma_60":5714.47,"sma_120":6114.71},{"date":"2025-03-14","open":5536,"high":5757,"low":5457,"close":5507,"volume":26913,"rsi_14":48.6,"sma_20":5674.8,"sma_60":5719.3,"sma_120":6105.28},{"date":"2025-03-17","open":5551,"high":5551,"low":5144,"close":5399,"volume":32057,"rsi_14":40.65,"sma_20":5673.8,"sma_60":5716.05,"sma_120":6094.11},{"date":"2025-03-18","open":5399,"high":5438,"low":5286,"close":5365,"volume":19101,"rsi_14":37.16,"sma_20":5664.05,"sma_60":5712.3,"sma_120":6083.27},{"date":"2025-03-19","open":5355,"high":5365,"low":5286,"close":5306,"volume":7669,"rsi_14":29.69,"sma_20":5648.8,"sma_60":5705.45,"sma_120":6071.34},{"date":"2025-03-20","open":5306,"high":5331,"low":5276,"close":5306,"volume":3731,"rsi_14":1.04,"sma_20":5636.55,"sma_60":5698.6,"sma_120":6059.42},{"date":"2025-03-21","open":5305,"high":5341,"low":5242,"close":5336,"volume":7790,"rsi_14":9.33,"sma_20":5627.3,"sma_60":5690.25,"sma_120":6048.2},{"date":"2025-03-24","open":5276,"high":5512,"low":5251,"close":5370,"volume":16459,"rsi_14":18.42,"sma_20":5619.55,"sma_60":5682.48,"sma_120":6037.11},{"date":"2025-03-25","open":5321,"high":5404,"low":5237,"close":5272,"volume":13687,"rsi_14":15.05,"sma_20":5607.05,"sma_60":5673.3,"sma_120":6025.27},{"date":"2025-03-26","open":5266,"high":5292,"low":5222,"close":5272,"volume":8292,"rsi_14":15.56,"sma_20":5593.8,"sma_60":5665.95,"sma_120":6013.26},{"date":"2025-03-27","open":5267,"high":5311,"low":5193,"close":5223,"volume":7828,"rsi_14":14.58,"sma_20":5575.8,"sma_60":5657.27,"sma_120":6000.21},{"date":"2025-03-28","open":5223,"high":5223,"low":5139,"close":5145,"volume":5551,"rsi_14":13.08,"sma_20":5544.0,"sma_60":5646.92,"sma_120":5986.49},{"date":"2025-03-31","open":5144,"high":5174,"low":5041,"close":5047,"volume":10986,"rsi_14":11.02,"sma_20":5514.0,"sma_60":5637.0,"sma_120":5972.19},{"date":"2025-04-01","open":5139,"high":5218,"low":5055,"close":5189,"volume":7505,"rsi_14":27.1,"sma_20":5492.75,"sma_60":5631.58,"sma_120":5958.73},{"date":"2025-04-02","open":5189,"high":5267,"low":4967,"close":5154,"volume":11308,"rsi_14":26.75,"sma_20":5470.5,"sma_60":5623.58,"sma_120":5945.3},{"date":"2025-04-03","open":5055,"high":5291,"low":5055,"close":5194,"volume":7478,"rsi_14":30.49,"sma_20":5451.0,"sma_60":5616.08,"sma_120":5930.82},{"date":"2025-04-04","open":5189,"high":5189,"low":4850,"close":5145,"volume":9872,"rsi_14":32.89,"sma_20":5430.0,"sma_60":5606.48,"sma_120":5916.86},{"date":"2025-04-07","open":5100,"high":5115,"low":4874,"close":4900,"volume":26115,"rsi_14":25.64,"sma_20":5397.75,"sma_60":5591.72,"sma_120":5900.89},{"date":"2025-04-08","open":4899,"high":5061,"low":4894,"close":5037,"volume":19657,"rsi_14":36.97,"sma_20":5372.5,"sma_60":5579.28,"sma_120":5885.88},{"date":"2025-04-09","open":4993,"high":5081,"low":4859,"close":4973,"volume":19058,"rsi_14":34.82,"sma_20":5343.75,"sma_60":5565.77,"sma_120":5870.27},{"date":"2025-04-10","open":5021,"high":5149,"low":5002,"close":5149,"volume":56198,"rsi_14":42.52,"sma_20":5325.25,"sma_60":5555.92,"sma_120":5856.98},{"date":"2025-04-11","open":5149,"high":5385,"low":5124,"close":5223,"volume":44287,"rsi_14":44.27,"sma_20":5310.75,"sma_60":5545.57,"sma_120":5844.3},{"date":"2025-04-14","open":5222,"high":5488,"low":5178,"close":5483,"volume":26716,"rsi_14":57.29,"sma_20":5315.0,"sma_60":5539.22,"sma_120":5834.46},{"date":"2025-04-15","open":5477,"high":5561,"low":5413,"close":5561,"volume":10698,"rsi_14":59.49,"sma_20":5325.0,"sma_60":5534.28,"sma_120":5825.49},{"date":"2025-04-16","open":5560,"high":5630,"low":5487,"close":5610,"volume":16647,"rsi_14":62.7,"sma_20":5340.5,"sma_60":5532.43,"sma_120":5817.27},{"date":"2025-04-17","open":5560,"high":5659,"low":5560,"close":5620,"volume":6688,"rsi_14":66.33,"sma_20":5356.5,"sma_60":5530.33,"sma_120":5809.14},{"date":"2025-04-18","open":5575,"high":5620,"low":5438,"close":5620,"volume":15279,"rsi_14":71.12,"sma_20":5371.0,"sma_60":5528.65,"sma_120":5801.72},{"date":"2025-04-21","open":5620,"high":5620,"low":5506,"close":5541,"volume":8159,"rsi_14":63.64,"sma_20":5379.75,"sma_60":5525.8,"sma_120":5794.08},{"date":"2025-04-22","open":5541,"high":5566,"low":5491,"close":5541,"volume":4720,"rsi_14":65.37,"sma_20":5393.5,"sma_60":5523.28,"sma_120":5787.03},{"date":"2025-04-23","open":5541,"high":5581,"low":5467,"close":5527,"volume":8488,"rsi_14":63.49,"sma_20":5406.5,"sma_60":5521.02,"sma_120":5780.07},{"date":"2025-04-24","open":5561,"high":5561,"low":5462,"close":5527,"volume":6037,"rsi_14":66.12,"sma_20":5422.0,"sma_60":5519.52,"sma_120":5770.77},{"date":"2025-04-25","open":5527,"high":5634,"low":5433,"close":5483,"volume":17843,"rsi_14":79.6,"sma_20":5439.25,"sma_60":5518.6,"sma_120":5762.38},{"date":"2025-04-28","open":5487,"high":5512,"low":5462,"close":5512,"volume":13246,"rsi_14":77.09,"sma_20":5463.0,"sma_60":5518.77,"sma_120":5753.92},{"date":"2025-04-29","open":5491,"high":5522,"low":5467,"close":5522,"volume":5278,"rsi_14":83.33,"sma_20":5480.0,"sma_60":5522.52,"sma_120":5745.16},{"date":"2025-04-30","open":5521,"high":5674,"low":5501,"close":5556,"volume":17602,"rsi_14":79.86,"sma_20":5500.5,"sma_60":5526.18,"sma_120":5737.15},{"date":"2025-05-02","open":5555,"high":5718,"low":5555,"close":5659,"volume":31457,"rsi_14":80.72,"sma_20":5524.3,"sma_60":5531.53,"sma_120":5728.69},{"date":"2025-05-07","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":69.63,"sma_20":5550.6,"sma_60":5536.8,"sma_120":5719.32},{"date":"2025-05-08","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":63.25,"sma_20":5589.4,"sma_60":5541.32,"sma_120":5709.9},{"date":"2025-05-09","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":57.7,"sma_20":5621.2,"sma_60":5548.25,"sma_120":5700.73},{"date":"2025-05-12","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":56.39,"sma_20":5656.25,"sma_60":5554.93,"sma_120":5692.19},{"date":"2025-05-13","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":56.39,"sma_20":5682.3,"sma_60":5559.28,"sma_120":5685.9},{"date":"2025-05-14","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":75.1,"sma_20":5704.6,"sma_60":5563.38,"sma_120":5682.4},{"date":"2025-05-15","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":75.1,"sma_20":5713.65,"sma_60":5567.48,"sma_120":5679.23},{"date":"2025-05-16","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":80.09,"sma_20":5718.7,"sma_60":5569.25,"sma_120":5676.07},{"date":"2025-05-19","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":80.09,"sma_20":5721.25,"sma_60":5570.18,"sma_120":5672.61},{"date":"2025-05-20","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":100.0,"sma_20":5723.3,"sma_60":5572.12,"sma_120":5668.32},{"date":"2025-05-21","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":100.0,"sma_20":5725.35,"sma_60":5574.55,"sma_120":5663.86},{"date":"2025-05-22","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":100.0,"sma_20":5731.4,"sma_60":5576.9,"sma_120":5660.61},{"date":"2025-05-23","open":5659,"high":5659,"low":5659,"close":5659,"volume":0,"rsi_14":100.0,"sma_20":5737.45,"sma_60":5579.33,"sma_120":5657.23},{"date":"2025-05-26","open":5664,"high":6017,"low":5419,"close":5605,"volume":111784,"rsi_14":0.0,"sma_20":5741.25,"sma_60":5580.52,"sma_120":5653.82},{"date":"2025-05-27","open":5605,"high":5605,"low":5439,"close":5537,"volume":10270,"rsi_14":0.0,"sma_20":5741.55,"sma_60":5579.78,"sma_120":5649.44},{"date":"2025-05-28","open":5527,"high":5576,"low":5399,"close":5546,"volume":18247,"rsi_14":7.14,"sma_20":5744.6,"sma_60":5575.95,"sma_120":5645.15},{"date":"2025-05-29","open":5546,"high":5664,"low":5458,"close":5546,"volume":13830,"rsi_14":7.14,"sma_20":5746.15,"sma_60":5574.38,"sma_120":5642.07},{"date":"2025-05-30","open":5576,"high":5732,"low":5458,"close":5615,"volume":21085,"rsi_14":38.1,"sma_20":5750.7,"sma_60":5574.48,"sma_120":5639.36},{"date":"2025-06-02","open":5615,"high":5703,"low":5517,"close":5664,"volume":17073,"rsi_14":50.0,"sma_20":5756.0,"sma_60":5575.67,"sma_120":5637.86},{"date":"2025-06-04","open":5664,"high":5742,"low":5644,"close":5684,"volume":17188,"rsi_14":53.57,"sma_20":5757.0,"sma_60":5577.43,"sma_120":5639.2},{"date":"2025-06-05","open":5762,"high":5762,"low":5625,"close":5635,"volume":13737,"rsi_14":45.45,"sma_20":5755.5,"sma_60":5578.7,"sma_120":5639.38},{"date":"2025-06-09","open":5635,"high":5703,"low":5586,"close":5625,"volume":9938,"rsi_14":44.12,"sma_20":5753.5,"sma_60":5580.22,"sma_120":5640.34},{"date":"2025-06-10","open":5537,"high":5625,"low":5537,"close":5576,"volume":13517,"rsi_14":38.46,"sma_20":5749.0,"sma_60":5580.9,"sma_120":5641.39},{"date":"2025-06-11","open":5576,"high":5635,"low":5527,"close":5615,"volume":21418,"rsi_14":44.19,"sma_20":5746.5,"sma_60":5582.17,"sma_120":5643.52},{"date":"2025-06-12","open":5674,"high":5674,"low":5556,"close":5556,"volume":8508,"rsi_14":38.78,"sma_20":5741.0,"sma_60":5582.85,"sma_120":5648.66},{"date":"2025-06-13","open":5615,"high":5615,"low":5341,"close":5527,"volume":20627,"rsi_14":36.54,"sma_20":5734.0,"sma_60":5583.12,"sma_120":5651.21},{"date":"2025-06-16","open":5537,"high":5576,"low":5488,"close":5566,"volume":19648,"rsi_14":41.07,"sma_20":5729.0,"sma_60":5585.88,"sma_120":5650.97},{"date":"2025-06-17","open":5566,"high":5566,"low":5243,"close":5458,"volume":34066,"rsi_14":37.7,"sma_20":5718.5,"sma_60":5587.4,"sma_120":5649.85},{"date":"2025-06-18","open":5448,"high":5488,"low":5399,"close":5488,"volume":7612,"rsi_14":45.61,"sma_20":5709.5,"sma_60":5590.42,"sma_120":5647.93},{"date":"2025-06-19","open":5546,"high":5546,"low":5311,"close":5458,"volume":61338,"rsi_14":42.37,"sma_20":5699.0,"sma_60":5592.93,"sma_120":5645.77},{"date":"2025-06-20","open":5458,"high":5458,"low":5341,"close":5429,"volume":14510,"rsi_14":40.32,"sma_20":5687.0,"sma_60":5594.45,"sma_120":5642.35},{"date":"2025-06-23","open":5370,"high":5419,"low":5194,"close":5292,"volume":21880,"rsi_14":26.09,"sma_20":5668.0,"sma_60":5593.05,"sma_120":5637.77},{"date":"2025-06-24","open":5292,"high":5350,"low":5282,"close":5341,"volume":14081,"rsi_14":26.09,"sma_20":5651.5,"sma_60":5594.15,"sma_120":5633.73},{"date":"2025-06-25","open":5399,"high":5399,"low":5262,"close":5331,"volume":13624,"rsi_14":23.53,"sma_20":5637.5,"sma_60":5595.08,"sma_120":5630.52},{"date":"2025-06-26","open":5331,"high":5331,"low":5213,"close":5301,"volume":10874,"rsi_14":24.24,"sma_20":5625.5,"sma_60":5596.35,"sma_120":5626.81},{"date":"2025-06-27","open":5301,"high":5341,"low":5194,"close":5292,"volume":13032,"rsi_14":24.24,"sma_20":5612.5,"sma_60":5598.78,"sma_120":5622.85},{"date":"2025-06-30","open":5252,"high":5292,"low":5174,"close":5272,"volume":25760,"rsi_14":25.4,"sma_20":5598.5,"sma_60":5602.55,"sma_120":5619.77},{"date":"2025-07-01","open":5272,"high":5311,"low":5203,"close":5272,"volume":11952,"rsi_14":20.34,"sma_20":5581.0,"sma_60":5603.9,"sma_120":5617.74},{"date":"2025-07-02","open":5321,"high":5321,"low":5145,"close":5233,"volume":27533,"rsi_14":21.05,"sma_20":5559.0,"sma_60":5605.17,"sma_120":5614.38},{"date":"2025-07-03","open":5233,"high":5429,"low":5233,"close":5370,"volume":24808,"rsi_14":38.24,"sma_20":5543.0,"sma_60":5608.1,"sma_120":5612.09},{"date":"2025-07-04","open":5370,"high":5439,"low":5292,"close":5399,"volume":14521,"rsi_14":37.31,"sma_20":5531.0,"sma_60":5612.37,"sma_120":5609.43},{"date":"2025-07-07","open":5399,"high":5517,"low":5370,"close":5517,"volume":12800,"rsi_14":54.41,"sma_20":5525.5,"sma_60":5622.8,"sma_120":5607.26},{"date":"2025-07-08","open":5468,"high":5517,"low":5272,"close":5341,"volume":62103,"rsi_14":40.96,"sma_20":5513.5,"sma_60":5627.9,"sma_120":5603.59},{"date":"2025-07-09","open":5350,"high":5419,"low":5262,"close":5419,"volume":10740,"rsi_14":47.73,"sma_20":5503.5,"sma_60":5635.42,"sma_120":5600.59},{"date":"2025-07-10","open":5419,"high":5419,"low":5321,"close":5419,"volume":10500,"rsi_14":49.41,"sma_20":5496.5,"sma_60":5639.93,"sma_120":5597.93},{"date":"2025-07-11","open":5419,"high":5478,"low":5360,"close":5419,"volume":13004,"rsi_14":59.15,"sma_20":5491.0,"sma_60":5643.2,"sma_120":5594.38},{"date":"2025-07-14","open":5478,"high":5478,"low":5390,"close":5419,"volume":9944,"rsi_14":56.06,"sma_20":5483.5,"sma_60":5642.05,"sma_120":5590.63},{"date":"2025-07-15","open":5419,"high":5419,"low":5262,"close":5419,"volume":10024,"rsi_14":56.92,"sma_20":5481.5,"sma_60":5639.57,"sma_120":5586.93},{"date":"2025-07-16","open":5419,"high":5458,"low":5282,"close":5360,"volume":12201,"rsi_14":54.41,"sma_20":5475.0,"sma_60":5635.25,"sma_120":5583.84},{"date":"2025-07-17","open":5360,"high":5360,"low":5243,"close":5331,"volume":21707,"rsi_14":52.86,"sma_20":5468.5,"sma_60":5630.27,"sma_120":5580.3},{"date":"2025-07-18","open":5370,"high":5762,"low":5243,"close":5380,"volume":77138,"rsi_14":57.53,"sma_20":5466.0,"sma_60":5626.12,"sma_120":5577.38},{"date":"2025-07-21","open":5380,"high":5468,"low":5331,"close":5390,"volume":18994,"rsi_14":58.11,"sma_20":5471.0,"sma_60":5623.47,"sma_120":5574.63},{"date":"2025-07-22","open":5419,"high":5448,"low":5380,"close":5390,"volume":11223,"rsi_14":61.43,"sma_20":5473.5,"sma_60":5620.82,"sma_120":5572.05},{"date":"2025-07-23","open":5390,"high":5439,"low":5350,"close":5409,"volume":11299,"rsi_14":53.45,"sma_20":5477.5,"sma_60":5618.75,"sma_120":5569.88},{"date":"2025-07-24","open":5409,"high":5429,"low":5350,"close":5390,"volume":11025,"rsi_14":49.12,"sma_20":5482.0,"sma_60":5616.35,"sma_120":5567.93},{"date":"2025-07-25","open":5390,"high":5390,"low":5262,"close":5272,"volume":15866,"rsi_14":28.07,"sma_20":5481.0,"sma_60":5612.7,"sma_120":5565.65},{"date":"2025-07-28","open":5272,"high":5311,"low":5154,"close":5311,"volume":15687,"rsi_14":46.51,"sma_20":5483.0,"sma_60":5609.22,"sma_120":5563.99},{"date":"2025-07-29","open":5292,"high":5409,"low":5243,"close":5301,"volume":11070,"rsi_14":33.33,"sma_20":5484.5,"sma_60":5605.4,"sma_120":5563.96},{"date":"2025-07-30","open":5311,"high":5331,"low":5262,"close":5292,"volume":10197,"rsi_14":32.43,"sma_20":5487.5,"sma_60":5600.83,"sma_120":5563.51},{"date":"2025-07-31","open":5292,"high":5321,"low":5243,"close":5301,"volume":6853,"rsi_14":34.21,"sma_20":5484.0,"sma_60":5594.67,"sma_120":5563.1},{"date":"2025-08-01","open":5292,"high":5350,"low":4777,"close":5125,"volume":31297,"rsi_14":23.21,"sma_20":5470.0,"sma_60":5585.5,"sma_120":5561.15},{"date":"2025-08-04","open":4988,"high":5213,"low":4988,"close":5184,"volume":7882,"rsi_14":30.65,"sma_20":5453.0,"sma_60":5577.33,"sma_120":5559.32},{"date":"2025-08-05","open":5184,"high":5243,"low":5135,"close":5233,"volume":4611,"rsi_14":39.34,"sma_20":5447.5,"sma_60":5570.0,"sma_120":5559.12},{"date":"2025-08-06","open":5233,"high":5243,"low":5174,"close":5243,"volume":7969,"rsi_14":42.37,"sma_20":5438.5,"sma_60":5562.83,"sma_120":5558.88},{"date":"2025-08-07","open":5252,"high":5380,"low":5135,"close":5252,"volume":7832,"rsi_14":38.18,"sma_20":5430.0,"sma_60":5555.83,"sma_120":5557.56},{"date":"2025-08-08","open":5252,"high":5380,"low":5184,"close":5252,"volume":6081,"rsi_14":37.04,"sma_20":5421.5,"sma_60":5548.83,"sma_120":5556.11},{"date":"2025-08-11","open":5370,"high":5370,"low":5096,"close":5174,"volume":13433,"rsi_14":32.26,"sma_20":5409.0,"sma_60":5540.5,"sma_120":5553.99},{"date":"2025-08-12","open":5194,"high":5213,"low":5056,"close":5145,"volume":15394,"rsi_14":28.57,"sma_20":5395.0,"sma_60":5531.67,"sma_120":5550.46},{"date":"2025-08-13","open":5135,"high":5262,"low":5066,"close":5184,"volume":23166,"rsi_14":33.85,"sma_20":5386.0,"sma_60":5523.5,"sma_120":5546.84},{"date":"2025-08-14","open":5164,"high":5341,"low":5125,"close":5203,"volume":19458,"rsi_14":43.64,"sma_20":5379.5,"sma_60":5515.67,"sma_120":5543.89},{"date":"2025-08-18","open":5223,"high":5223,"low":5076,"close":5125,"volume":15014,"rsi_14":33.9,"sma_20":5366.5,"sma_60":5506.5,"sma_120":5540.52},{"date":"2025-08-19","open":5125,"high":5625,"low":5047,"close":5262,"volume":297203,"rsi_14":47.22,"sma_20":5360.0,"sma_60":5499.67,"sma_120":5538.28},{"date":"2025-08-20","open":5262,"high":5311,"low":5125,"close":5292,"volume":59553,"rsi_14":50.0,"sma_20":5355.0,"sma_60":5493.33,"sma_120":5536.33},{"date":"2025-08-21","open":5252,"high":5488,"low":5252,"close":5429,"volume":23258,"rsi_14":57.47,"sma_20":5356.0,"sma_60":5490.33,"sma_120":5535.43},{"date":"2025-08-22","open":5429,"high":5478,"low":5399,"close":5429,"volume":21336,"rsi_14":72.46,"sma_20":5358.0,"sma_60":5488.5,"sma_120":5534.14},{"date":"2025-08-25","open":5488,"high":5488,"low":5370,"close":5468,"volume":9289,"rsi_14":71.64,"sma_20":5368.0,"sma_60":5487.17,"sma_120":5531.56},{"date":"2025-08-26","open":5468,"high":5507,"low":5399,"close":5497,"volume":26029,"rsi_14":70.77,"sma_20":5377.5,"sma_60":5486.33,"sma_120":5530.36},{"date":"2025-08-27","open":5507,"high":5586,"low":5458,"close":5478,"volume":4022,"rsi_14":68.18,"sma_20":5386.5,"sma_60":5484.0,"sma_120":5529.24},{"date":"2025-08-28","open":5488,"high":5507,"low":5272,"close":5399,"volume":29417,"rsi_14":60.27,"sma_20":5392.0,"sma_60":5479.5,"sma_120":5527.58},{"date":"2025-08-29","open":5399,"high":5458,"low":5282,"close":5399,"volume":14645,"rsi_14":60.27,"sma_20":5397.0,"sma_60":5474.67,"sma_120":5526.05},{"date":"2025-09-01","open":5439,"high":5439,"low":5105,"close":5311,"volume":9976,"rsi_14":59.46,"sma_20":5406.5,"sma_60":5469.17,"sma_120":5523.93},{"date":"2025-09-02","open":5370,"high":5370,"low":5252,"close":5311,"volume":4661,"rsi_14":61.97,"sma_20":5413.0,"sma_60":5463.83,"sma_120":5522.02},{"date":"2025-09-03","open":5311,"high":5517,"low":5252,"close":5439,"volume":18290,"rsi_14":66.25,"sma_20":5423.5,"sma_60":5461.5,"sma_120":5521.2},{"date":"2025-09-04","open":5439,"high":5478,"low":5370,"close":5429,"volume":9453,"rsi_14":64.56,"sma_20":5433.0,"sma_60":5458.33,"sma_120":5520.25},{"date":"2025-09-05","open":5468,"high":5478,"low":5380,"close":5429,"volume":5924,"rsi_14":71.83,"sma_20":5442.0,"sma_60":5456.17,"sma_120":5519.51},{"date":"2025-09-08","open":5429,"high":5478,"low":5272,"close":5419,"volume":15035,"rsi_14":63.79,"sma_20":5450.5,"sma_60":5454.33,"sma_120":5518.73},{"date":"2025-09-09","open":5439,"high":5448,"low":5311,"close":5429,"volume":8281,"rsi_14":62.5,"sma_20":5463.5,"sma_60":5452.0,"sma_120":5518.94},{"date":"2025-09-10","open":5488,"high":5488,"low":5370,"close":5409,"volume":9282,"rsi_14":47.73,"sma_20":5477.0,"sma_60":5451.17,"sma_120":5519.28},{"date":"2025-09-11","open":5458,"high":5488,"low":5370,"close":5419,"volume":6882,"rsi_14":48.89,"sma_20":5489.0,"sma_60":5450.0,"sma_120":5520.21},{"date":"2025-09-12","open":5419,"high":5429,"low":5370,"close":5409,"volume":10393,"rsi_14":42.86,"sma_20":5499.5,"sma_60":5449.17,"sma_120":5521.05},{"date":"2025-09-15","open":5409,"high":5409,"low":5341,"close":5380,"volume":11159,"rsi_14":35.71,"sma_20":5512.5,"sma_60":5448.33,"sma_120":5521.39},{"date":"2025-09-16","open":5390,"high":5448,"low":5341,"close":5360,"volume":7575,"rsi_14":35.71,"sma_20":5517.5,"sma_60":5449.5,"sma_120":5521.27},{"date":"2025-09-17","open":5360,"high":5399,"low":5321,"close":5380,"volume":9460,"rsi_14":47.22,"sma_20":5522.0,"sma_60":5450.17,"sma_120":5522.16},{"date":"2025-09-18","open":5360,"high":5438,"low":5360,"close":5409,"volume":10522,"rsi_14":53.66,"sma_20":5522.0,"sma_60":5451.83,"sma_120":5523.46},{"date":"2025-09-19","open":5540,"high":5600,"low":5510,"close":5540,"volume":9510,"rsi_14":68.75,"sma_20":5522.0,"sma_60":5454.0,"sma_120":5525.18},{"date":"2025-09-22","open":5537,"high":5546,"low":5458,"close":5488,"volume":39729,"rsi_14":73.68,"sma_20":5523.0,"sma_60":5457.33,"sma_120":5528.06},{"date":"2025-09-23","open":5537,"high":5556,"low":5439,"close":5507,"volume":16754,"rsi_14":62.96,"sma_20":5523.5,"sma_60":5461.33,"sma_120":5531.94},{"date":"2025-09-24","open":5507,"high":5537,"low":5399,"close":5488,"volume":8222,"rsi_14":60.71,"sma_20":5524.0,"sma_60":5465.0,"sma_120":5534.45},{"date":"2025-09-25","open":5537,"high":5586,"low":5409,"close":5488,"volume":37726,"rsi_14":60.71,"sma_20":5528.5,"sma_60":5469.33,"sma_120":5537.25},{"date":"2025-09-26","open":5488,"high":5488,"low":5292,"close":5360,"volume":22913,"rsi_14":42.5,"sma_20":5526.5,"sma_60":5469.17,"sma_120":5538.63},{"date":"2025-09-29","open":5341,"high":5488,"low":5301,"close":5419,"volume":6627,"rsi_14":48.89,"sma_20":5532.0,"sma_60":5469.5,"sma_120":5540.93},{"date":"2025-09-30","open":5439,"high":5507,"low":5203,"close":5262,"volume":14279,"rsi_14":37.29,"sma_20":5529.5,"sma_60":5465.17,"sma_120":5543.98},{"date":"2025-10-01","open":5262,"high":5321,"low":5184,"close":5272,"volume":16032,"rsi_14":37.29,"sma_20":5521.0,"sma_60":5464.0,"sma_120":5545.95},{"date":"2025-10-02","open":5272,"high":5458,"low":5272,"close":5429,"volume":33588,"rsi_14":51.35,"sma_20":5521.0,"sma_60":5464.17,"sma_120":5549.79},{"date":"2025-10-10","open":5458,"high":5527,"low":5311,"close":5350,"volume":7234,"rsi_14":48.1,"sma_20":5517.0,"sma_60":5463.0,"sma_120":5551.47},{"date":"2025-10-13","open":5223,"high":5370,"low":5223,"close":5321,"volume":21259,"rsi_14":47.5,"sma_20":5512.0,"sma_60":5461.33,"sma_120":5552.27},{"date":"2025-10-14","open":5478,"high":5478,"low":5223,"close":5262,"volume":16985,"rsi_14":42.86,"sma_20":5503.5,"sma_60":5458.67,"sma_120":5550.36},{"date":"2025-10-15","open":5154,"high":5429,"low":5154,"close":5292,"volume":18858,"rsi_14":41.46,"sma_20":5497.5,"sma_60":5456.5,"sma_120":5548.03},{"date":"2025-10-16","open":5292,"high":5409,"low":5262,"close":5301,"volume":7605,"rsi_14":42.17,"sma_20":5491.5,"sma_60":5455.5,"sma_120":5545.38},{"date":"2025-10-17","open":5321,"high":5350,"low":5252,"close":5292,"volume":7323,"rsi_14":37.18,"sma_20":5485.5,"sma_60":5454.83,"sma_120":5542.55},{"date":"2025-10-20","open":5213,"high":5341,"low":5213,"close":5243,"volume":14465,"rsi_14":33.33,"sma_20":5478.5,"sma_60":5452.5,"sma_120":5539.31},{"date":"2025-10-21","open":5243,"high":5292,"low":5066,"close":5105,"volume":43534,"rsi_14":29.03,"sma_20":5465.5,"sma_60":5447.67,"sma_120":5535.57},{"date":"2025-10-22","open":5105,"high":5145,"low":5047,"close":5135,"volume":18624,"rsi_14":31.25,"sma_20":5453.0,"sma_60":5443.33,"sma_120":5532.07},{"date":"2025-10-23","open":5145,"high":5184,"low":5017,"close":5066,"volume":13403,"rsi_14":33.33,"sma_20":5434.5,"sma_60":5437.5,"sma_120":5528.12},{"date":"2025-10-24","open":5096,"high":5105,"low":5027,"close":5066,"volume":10970,"rsi_14":28.57,"sma_20":5416.0,"sma_60":5432.0,"sma_120":5524.18},{"date":"2025-10-27","open":5145,"high":5164,"low":4998,"close":5047,"volume":38433,"rsi_14":34.29,"sma_20":5393.5,"sma_60":5428.17,"sma_120":5520.43},{"date":"2025-10-28","open":5066,"high":5086,"low":4998,"close":5056,"volume":14957,"rsi_14":34.29,"sma_20":5370.5,"sma_60":5423.83,"sma_120":5516.52},{"date":"2025-10-29","open":5047,"high":5047,"low":4919,"close":4919,"volume":23324,"rsi_14":11.76,"sma_20":5341.5,"sma_60":5417.33,"sma_120":5511.37},{"date":"2025-10-30","open":4919,"high":4949,"low":4797,"close":4900,"volume":34735,"rsi_14":12.9,"sma_20":5311.5,"sma_60":5410.67,"sma_120":5505.75},{"date":"2025-10-31","open":4939,"high":4939,"low":4860,"close":4900,"volume":27966,"rsi_14":13.56,"sma_20":5288.0,"sma_60":5403.83,"sma_120":5499.25},{"date":"2025-11-03","open":5017,"high":5017,"low":4806,"close":4870,"volume":19739,"rsi_14":14.29,"sma_20":5260.0,"sma_60":5399.5,"sma_120":5492.5},{"date":"2025-11-04","open":4870,"high":4885,"low":4699,"close":4826,"volume":41211,"rsi_14":8.7,"sma_20":5237.75,"sma_60":5393.42,"sma_120":5485.38},{"date":"2025-11-05","open":4826,"high":4885,"low":4669,"close":4777,"volume":37057,"rsi_14":6.5,"sma_20":5212.5,"sma_60":5385.67,"sma_120":5477.83},{"date":"2025-11-06","open":4777,"high":4909,"low":4699,"close":4821,"volume":10563,"rsi_14":13.08,"sma_20":5181.5,"sma_60":5378.5,"sma_120":5470.67},{"date":"2025-11-07","open":4821,"high":4821,"low":4757,"close":4806,"volume":31993,"rsi_14":13.82,"sma_20":5153.75,"sma_60":5370.92,"sma_120":5463.38},{"date":"2025-11-10","open":4806,"high":5135,"low":4806,"close":5125,"volume":27916,"rsi_14":51.25,"sma_20":5143.75,"sma_60":5368.75,"sma_120":5458.79},{"date":"2025-11-11","open":5115,"high":5115,"low":4949,"close":4998,"volume":14329,"rsi_14":42.22,"sma_20":5130.25,"sma_60":5365.75,"sma_120":5453.12},{"date":"2025-11-12","open":4968,"high":5115,"low":4949,"close":5086,"volume":11365,"rsi_14":51.09,"sma_20":5119.75,"sma_60":5364.75,"sma_120":5448.21},{"date":"2025-11-13","open":5086,"high":5576,"low":5086,"close":5341,"volume":153440,"rsi_14":61.86,"sma_20":5121.75,"sma_60":5367.42,"sma_120":5445.46},{"date":"2025-11-14","open":5341,"high":5615,"low":5252,"close":5527,"volume":137136,"rsi_14":68.15,"sma_20":5133.75,"sma_60":5372.92,"sma_120":5444.29},{"date":"2025-11-17","open":5605,"high":5625,"low":5213,"close":5566,"volume":70568,"rsi_14":68.84,"sma_20":5150.25,"sma_60":5380.42,"sma_120":5443.46},{"date":"2025-11-18","open":5586,"high":5732,"low":5497,"close":5664,"volume":88832,"rsi_14":78.36,"sma_20":5178.75,"sma_60":5387.25,"sma_120":5443.46},{"date":"2025-11-19","open":5664,"high":5674,"low":5488,"close":5566,"volume":46668,"rsi_14":73.94,"sma_20":5200.75,"sma_60":5391.92,"sma_120":5442.62},{"date":"2025-11-20","open":5566,"high":5605,"low":5409,"close":5595,"volume":57105,"rsi_14":74.48,"sma_20":5227.75,"sma_60":5394.75,"sma_120":5442.54},{"date":"2025-11-21","open":5537,"high":5566,"low":5448,"close":5566,"volume":15337,"rsi_14":74.48,"sma_20":5253.25,"sma_60":5397.08,"sma_120":5442.79},{"date":"2025-11-24","open":5566,"high":5595,"low":5439,"close":5576,"volume":23902,"rsi_14":77.03,"sma_20":5280.25,"sma_60":5398.92,"sma_120":5443.04},{"date":"2025-11-25","open":5576,"high":5576,"low":5439,"close":5537,"volume":15635,"rsi_14":77.58,"sma_20":5304.75,"sma_60":5399.58,"sma_120":5442.96},{"date":"2025-11-26","open":5517,"high":5586,"low":5439,"close":5468,"volume":17283,"rsi_14":73.08,"sma_20":5332.75,"sma_60":5399.42,"sma_120":5441.71},{"date":"2025-11-27","open":5478,"high":5497,"low":5390,"close":5478,"volume":18039,"rsi_14":74.04,"sma_20":5362.25,"sma_60":5400.75,"sma_120":5440.12},{"date":"2025-11-28","open":5478,"high":5605,"low":5429,"close":5517,"volume":21097,"rsi_14":67.54,"sma_20":5393.75,"sma_60":5402.75,"sma_120":5438.71},{"date":"2025-12-01","open":5497,"high":5654,"low":5478,"close":5644,"volume":38765,"rsi_14":78.95,"sma_20":5433.25,"sma_60":5408.42,"sma_120":5438.79},{"date":"2025-12-02","open":5664,"high":5850,"low":5644,"close":5781,"volume":63085,"rsi_14":79.83,"sma_20":5482.0,"sma_60":5416.42,"sma_120":5440.12},{"date":"2025-12-03","open":5850,"high":5958,"low":5791,"close":5889,"volume":78838,"rsi_14":76.92,"sma_20":5538.75,"sma_60":5424.08,"sma_120":5442.79},{"date":"2025-12-04","open":5889,"high":6193,"low":5889,"close":6183,"volume":145194,"rsi_14":79.13,"sma_20":5608.25,"sma_60":5436.92,"sma_120":5447.62},{"date":"2025-12-05","open":6193,"high":6242,"low":5889,"close":5977,"volume":84815,"rsi_14":65.91,"sma_20":5668.0,"sma_60":5446.25,"sma_120":5451.21},{"date":"2025-12-08","open":5977,"high":6320,"low":5928,"close":6291,"volume":93182,"rsi_14":70.78,"sma_20":5727.5,"sma_60":5461.08,"sma_120":5457.71},{"date":"2025-12-09","open":6213,"high":6222,"low":6007,"close":6007,"volume":62626,"rsi_14":63.01,"sma_20":5779.0,"sma_60":5470.92,"sma_120":5461.46},{"date":"2025-12-10","open":6056,"high":6360,"low":6007,"close":6173,"volume":96202,"rsi_14":65.78,"sma_20":5834.5,"sma_60":5483.92,"sma_120":5467.54},{"date":"2025-12-11","open":6350,"high":6350,"low":6115,"close":6222,"volume":37942,"rsi_14":67.72,"sma_20":5879.5,"sma_60":5497.58,"sma_120":5473.79},{"date":"2025-12-12","open":6252,"high":6252,"low":5987,"close":6124,"volume":59522,"rsi_14":64.14,"sma_20":5910.0,"sma_60":5509.75,"sma_120":5479.46},{"date":"2025-12-15","open":6124,"high":6252,"low":5997,"close":6252,"volume":38147,"rsi_14":67.63,"sma_20":5945.0,"sma_60":5524.58,"sma_120":5486.46},{"date":"2025-12-16","open":6252,"high":6340,"low":6075,"close":6271,"volume":56586,"rsi_14":70.3,"sma_20":5976.0,"sma_60":5540.08,"sma_120":5494.79},{"date":"2025-12-17","open":6271,"high":6712,"low":6252,"close":6614,"volume":107794,"rsi_14":74.58,"sma_20":6029.5,"sma_60":5561.08,"sma_120":5505.62},{"date":"2025-12-18","open":6595,"high":6801,"low":6379,"close":6624,"volume":118804,"rsi_14":74.25,"sma_20":6082.0,"sma_60":5581.42,"sma_120":5516.62},{"date":"2025-12-19","open":6693,"high":6693,"low":6379,"close":6654,"volume":53973,"rsi_14":73.09,"sma_20":6137.5,"sma_60":5602.25,"sma_120":5528.12},{"date":"2025-12-22","open":6654,"high":6693,"low":6418,"close":6644,"volume":32746,"rsi_14":70.95,"sma_20":6192.0,"sma_60":5621.92,"sma_120":5539.62},{"date":"2025-12-23","open":6644,"high":6761,"low":6575,"close":6703,"volume":39747,"rsi_14":70.24,"sma_20":6251.5,"sma_60":5642.25,"sma_120":5551.79},{"date":"2025-12-24","open":6771,"high":6957,"low":6703,"close":6801,"volume":97920,"rsi_14":67.03,"sma_20":6319.5,"sma_60":5664.58,"sma_120":5564.79},{"date":"2025-12-26","open":6801,"high":6830,"low":6673,"close":6830,"volume":40587,"rsi_14":76.05,"sma_20":6388.5,"sma_60":5687.42,"sma_120":5578.38},{"date":"2025-12-29","open":6850,"high":7190,"low":6850,"close":6920,"volume":78717,"rsi_14":67.86,"sma_20":6453.0,"sma_60":5711.58,"sma_120":5590.38},{"date":"2025-12-30","open":6920,"high":6920,"low":6590,"close":6680,"volume":74339,"rsi_14":70.37,"sma_20":6499.0,"sma_60":5730.75,"sma_120":5600.12},{"date":"2026-01-02","open":6640,"high":6770,"low":6500,"close":6640,"volume":35527,"rsi_14":63.93,"sma_20":6536.0,"sma_60":5751.92,"sma_120":5608.54},{"date":"2026-01-05","open":6630,"high":6640,"low":6520,"close":6600,"volume":43497,"rsi_14":60.33,"sma_20":6565.5,"sma_60":5772.25,"sma_120":5618.12},{"date":"2026-01-06","open":6600,"high":6690,"low":6450,"close":6550,"volume":63982,"rsi_14":62.93,"sma_20":6577.5,"sma_60":5789.08,"sma_120":5626.62},{"date":"2026-01-07","open":6520,"high":6710,"low":6490,"close":6550,"volume":38347,"rsi_14":58.25,"sma_20":6600.0,"sma_60":5807.25,"sma_120":5635.12},{"date":"2026-01-08","open":6550,"high":6610,"low":6240,"close":6310,"volume":63155,"rsi_14":46.4,"sma_20":6594.5,"sma_60":5821.92,"sma_120":5641.62},{"date":"2026-01-09","open":6280,"high":6550,"low":6270,"close":6530,"volume":32359,"rsi_14":40.18,"sma_20":6614.5,"sma_60":5841.25,"sma_120":5649.96},{"date":"2026-01-12","open":6450,"high":6600,"low":6440,"close":6550,"volume":42008,"rsi_14":40.71,"sma_20":6627.0,"sma_60":5860.42,"sma_120":5658.46},{"date":"2026-01-13","open":6550,"high":6570,"low":6280,"close":6560,"volume":77179,"rsi_14":39.64,"sma_20":6637.5,"sma_60":5879.58,"sma_120":5667.54},{"date":"2026-01-14","open":6560,"high":6590,"low":6460,"close":6560,"volume":22020,"rsi_14":40.0,"sma_20":6653.0,"sma_60":5898.92,"sma_120":5676.88},{"date":"2026-01-15","open":6560,"high":6560,"low":6350,"close":6540,"volume":22703,"rsi_14":35.85,"sma_20":6661.0,"sma_60":5918.75,"sma_120":5685.62},{"date":"2026-01-16","open":6540,"high":6580,"low":6460,"close":6540,"volume":41690,"rsi_14":26.88,"sma_20":6657.5,"sma_60":5962.58,"sma_120":5694.29},{"date":"2026-01-19","open":6540,"high":6540,"low":6330,"close":6450,"volume":38350,"rsi_14":25.77,"sma_20":6642.0,"sma_60":5983.92,"sma_120":5702.21},{"date":"2026-01-20","open":6440,"high":6630,"low":6360,"close":6580,"volume":36385,"rsi_14":44.19,"sma_20":6631.5,"sma_60":6007.42,"sma_120":5711.04},{"date":"2026-01-21","open":6580,"high":6700,"low":6380,"close":6490,"volume":26014,"rsi_14":41.76,"sma_20":6617.0,"sma_60":6029.75,"sma_120":5719.29},{"date":"2026-01-22","open":6440,"high":6600,"low":6430,"close":6580,"volume":23027,"rsi_14":48.96,"sma_20":6604.0,"sma_60":6053.42,"sma_120":5729.29},{"date":"2026-01-23","open":6580,"high":6690,"low":6520,"close":6550,"volume":15362,"rsi_14":50.0,"sma_20":6584.5,"sma_60":6078.92,"sma_120":5738.71},{"date":"2026-01-26","open":6560,"high":6730,"low":6540,"close":6730,"volume":52481,"rsi_14":58.04,"sma_20":6572.5,"sma_60":6107.75,"sma_120":5749.71},{"date":"2026-01-27","open":6730,"high":6830,"low":6670,"close":6750,"volume":38028,"rsi_14":74.44,"sma_20":6564.0,"sma_60":6136.92,"sma_120":5760.96},{"date":"2026-01-28","open":6750,"high":7120,"low":6650,"close":7050,"volume":148771,"rsi_14":76.53,"sma_20":6582.5,"sma_60":6171.58,"sma_120":5774.62},{"date":"2026-01-29","open":7050,"high":7090,"low":6830,"close":6990,"volume":42322,"rsi_14":71.57,"sma_20":6600.0,"sma_60":6206.0,"sma_120":5789.29},{"date":"2026-01-30","open":6940,"high":7300,"low":6850,"close":7000,"volume":127548,"rsi_14":71.57,"sma_20":6620.0,"sma_60":6241.42,"sma_120":5803.54},{"date":"2026-02-02","open":6980,"high":7130,"low":6800,"close":6970,"volume":36313,"rsi_14":69.52,"sma_20":6641.0,"sma_60":6275.58,"sma_120":5817.12},{"date":"2026-02-03","open":7000,"high":7430,"low":6910,"close":7400,"volume":86553,"rsi_14":79.45,"sma_20":6683.5,"sma_60":6317.17,"sma_120":5834.21},{"date":"2026-02-04","open":7410,"high":7960,"low":7300,"close":7770,"volume":131869,"rsi_14":83.61,"sma_20":6756.5,"sma_60":6337.67,"sma_120":5854.29},{"date":"2026-02-05","open":7770,"high":8110,"low":7700,"close":7890,"volume":94714,"rsi_14":84.62,"sma_20":6824.5,"sma_60":6382.0,"sma_120":5875.38},{"date":"2026-02-06","open":7890,"high":8300,"low":7500,"close":8040,"volume":151381,"rsi_14":89.55,"sma_20":6899.0,"sma_60":6431.0,"sma_120":5898.38},{"date":"2026-02-09","open":8120,"high":8300,"low":7870,"close":8100,"volume":50189,"rsi_14":89.18,"sma_20":6976.0,"sma_60":6479.5,"sma_120":5922.12},{"date":"2026-02-10","open":8110,"high":8400,"low":8000,"close":8250,"volume":78134,"rsi_14":94.0,"sma_20":7060.5,"sma_60":6526.17,"sma_120":5946.79},{"date":"2026-02-11","open":8250,"high":8320,"low":8050,"close":8240,"volume":23405,"rsi_14":93.23,"sma_20":7145.5,"sma_60":6569.5,"sma_120":5971.21},{"date":"2026-02-12","open":8240,"high":8240,"low":7960,"close":8000,"volume":40119,"rsi_14":84.04,"sma_20":7218.5,"sma_60":6608.17,"sma_120":5994.29},{"date":"2026-02-13","open":7990,"high":8150,"low":7520,"close":7700,"volume":227582,"rsi_14":71.56,"sma_20":7276.5,"sma_60":6640.17,"sma_120":6013.71},{"date":"2026-02-19","open":7700,"high":7850,"low":7540,"close":7850,"volume":64959,"rsi_14":73.11,"sma_20":7346.5,"sma_60":6676.33,"sma_120":6034.12},{"date":"2026-02-20","open":7850,"high":7880,"low":7500,"close":7600,"volume":107680,"rsi_14":61.8,"sma_20":7397.5,"sma_60":6707.83,"sma_120":6051.29},{"date":"2026-02-23","open":7590,"high":7800,"low":7570,"close":7780,"volume":37218,"rsi_14":66.12,"sma_20":7462.0,"sma_60":6742.83,"sma_120":6069.96},{"date":"2026-02-24","open":7730,"high":7980,"low":7620,"close":7980,"volume":66639,"rsi_14":68.56,"sma_20":7532.0,"sma_60":6781.0,"sma_120":6089.96},{"date":"2026-02-25","open":8050,"high":8120,"low":7800,"close":7920,"volume":46972,"rsi_14":67.79,"sma_20":7600.5,"sma_60":6818.83,"sma_120":6109.21},{"date":"2026-02-26","open":7930,"high":7930,"low":7620,"close":7690,"volume":56823,"rsi_14":55.87,"sma_20":7663.5,"sma_60":6936.83,"sma_120":6553.25},{"date":"2026-02-27","open":7620,"high":7720,"low":7500,"close":7540,"volume":43987,"rsi_14":44.89,"sma_20":7688.0,"sma_60":6886.5,"sma_120":6143.62},{"date":"2026-03-03","open":7530,"high":7570,"low":7350,"close":7370,"volume":34553,"rsi_14":38.7,"sma_20":7704.0,"sma_60":6915.5,"sma_120":6159.12},{"date":"2026-03-04","open":7100,"high":7260,"low":6520,"close":6920,"volume":97415,"rsi_14":28.46,"sma_20":7700.5,"sma_60":6934.83,"sma_120":6171.62},{"date":"2026-03-05","open":7230,"high":7420,"low":7030,"close":7240,"volume":57264,"rsi_14":34.97,"sma_20":7712.5,"sma_60":6957.17,"sma_120":6186.79},{"date":"2026-03-06","open":7200,"high":7300,"low":7110,"close":7230,"volume":31729,"rsi_14":31.25,"sma_20":7725.5,"sma_60":6977.5,"sma_120":6200.79},{"date":"2026-03-09","open":7170,"high":7170,"low":6730,"close":6910,"volume":44415,"rsi_14":28.05,"sma_20":7701.0,"sma_60":6987.5,"sma_120":6212.21},{"date":"2026-03-10","open":6980,"high":7150,"low":6840,"close":6870,"volume":36557,"rsi_14":30.04,"sma_20":7656.0,"sma_60":7000.33,"sma_120":6223.29},{"date":"2026-03-11","open":6910,"high":7500,"low":6880,"close":6970,"volume":24939,"rsi_14":36.12,"sma_20":7610.0,"sma_60":7009.5,"sma_120":6235.29},{"date":"2026-03-12","open":6970,"high":7000,"low":6830,"close":6980,"volume":11332,"rsi_14":32.53,"sma_20":7557.0,"sma_60":7023.67,"sma_120":6247.29},{"date":"2026-03-13","open":6930,"high":7150,"low":6830,"close":6990,"volume":31399,"rsi_14":36.44,"sma_20":7501.5,"sma_60":7035.17,"sma_120":6259.54},{"date":"2026-03-16","open":6910,"high":7160,"low":6900,"close":6940,"volume":15420,"rsi_14":30.19,"sma_20":7436.0,"sma_60":7020.17,"sma_120":6680.42},{"date":"2026-03-17","open":6930,"high":7030,"low":6830,"close":6980,"volume":50506,"rsi_14":24.49,"sma_20":7373.0,"sma_60":7057.17,"sma_120":6283.46},{"date":"2026-03-18","open":6980,"high":7100,"low":6960,"close":7050,"volume":16286,"rsi_14":27.92,"sma_20":7325.5,"sma_60":7068.33,"sma_120":6296.46},{"date":"2026-03-19","open":7120,"high":7170,"low":6820,"close":7060,"volume":21587,"rsi_14":32.0,"sma_20":7293.5,"sma_60":7079.33,"sma_120":6309.71},{"date":"2026-03-20","open":7120,"high":7240,"low":6990,"close":7160,"volume":24396,"rsi_14":38.82,"sma_20":7259.0,"sma_60":7086.17,"sma_120":6323.62},{"date":"2026-03-23","open":7160,"high":7160,"low":6800,"close":7000,"volume":24857,"rsi_14":39.05,"sma_20":7229.0,"sma_60":7090.17,"sma_120":6335.79},{"date":"2026-03-24","open":7040,"high":7070,"low":6950,"close":7060,"volume":18053,"rsi_14":55.38,"sma_20":7193.0,"sma_60":7094.67,"sma_120":6348.46},{"date":"2026-03-25","open":7060,"high":7240,"low":7050,"close":7200,"volume":16509,"rsi_14":48.21,"sma_20":7154.0,"sma_60":7101.67,"sma_120":6361.79},{"date":"2026-03-26","open":7200,"high":7270,"low":7090,"close":7130,"volume":12209,"rsi_14":45.76,"sma_20":7114.5,"sma_60":7106.5,"sma_120":6374.38},{"date":"2026-03-27","open":7130,"high":7260,"low":6970,"close":7150,"volume":15745,"rsi_14":63.64,"sma_20":7087.5,"sma_60":7110.0,"sma_120":6387.29},{"date":"2026-03-30","open":7100,"high":7150,"low":6850,"close":7100,"volume":24910,"rsi_14":62.92,"sma_20":7065.5,"sma_60":7112.17,"sma_120":6399.79},{"date":"2026-03-31","open":6880,"high":7090,"low":6740,"close":7090,"volume":40608,"rsi_14":57.5,"sma_20":7051.5,"sma_60":7115.0,"sma_120":6413.29},{"date":"2026-04-01","open":6989,"high":7039,"low":6771,"close":6910,"volume":47154,"rsi_14":48.91,"sma_20":7053.5,"sma_60":7119.67,"sma_120":6425.21},{"date":"2026-04-02","open":6900,"high":6970,"low":6620,"close":6620,"volume":32854,"rsi_14":35.2,"sma_20":7022.5,"sma_60":7119.33,"sma_120":6435.62},{"date":"2026-04-03","open":6710,"high":6880,"low":6630,"close":6730,"volume":13478,"rsi_14":41.98,"sma_20":6997.5,"sma_60":7121.5,"sma_120":6446.88},{"date":"2026-04-06","open":6730,"high":6780,"low":6410,"close":6620,"volume":36591,"rsi_14":36.96,"sma_20":6983.0,"sma_60":7122.67,"sma_120":6455.88},{"date":"2026-04-07","open":6620,"high":6680,"low":6380,"close":6530,"volume":36035,"rsi_14":31.43,"sma_20":6966.0,"sma_60":7122.33,"sma_120":6464.79},{"date":"2026-04-08","open":6590,"high":6680,"low":6480,"close":6560,"volume":21159,"rsi_14":32.39,"sma_20":6945.5,"sma_60":7126.5,"sma_120":6474.21},{"date":"2026-04-09","open":6560,"high":6650,"low":6500,"close":6570,"volume":16994,"rsi_14":27.82,"sma_20":6925.0,"sma_60":7127.17,"sma_120":6484.21},{"date":"2026-04-10","open":6570,"high":6790,"low":6550,"close":6790,"volume":19804,"rsi_14":42.45,"sma_20":6915.0,"sma_60":7131.17,"sma_120":6495.79},{"date":"2026-04-13","open":6780,"high":6820,"low":6650,"close":6740,"volume":11509,"rsi_14":38.41,"sma_20":6905.0,"sma_60":7134.17,"sma_120":6506.88},{"date":"2026-04-14","open":6800,"high":6910,"low":6710,"close":6750,"volume":13216,"rsi_14":32.0,"sma_20":6893.5,"sma_60":7137.33,"sma_120":6518.12},{"date":"2026-04-15","open":6710,"high":8060,"low":6710,"close":7470,"volume":261262,"rsi_14":58.95,"sma_20":6914.5,"sma_60":7152.83,"sma_120":6535.79},{"date":"2026-04-16","open":7490,"high":8200,"low":7280,"close":7800,"volume":393798,"rsi_14":64.71,"sma_20":6951.5,"sma_60":7173.83,"sma_120":6557.38},{"date":"2026-04-17","open":7810,"high":7900,"low":7500,"close":7830,"volume":55185,"rsi_14":66.67,"sma_20":6985.0,"sma_60":7196.83,"sma_120":6578.96},{"date":"2026-04-20","open":7900,"high":7900,"low":7520,"close":7730,"volume":35839,"rsi_14":64.04,"sma_20":7021.5,"sma_60":7216.0,"sma_120":6600.29},{"date":"2026-04-21","open":7730,"high":7850,"low":7500,"close":7710,"volume":33942,"rsi_14":67.28,"sma_20":7054.0,"sma_60":7236.33,"sma_120":6621.46},{"date":"2026-04-22","open":7690,"high":7690,"low":7450,"close":7550,"volume":29954,"rsi_14":73.37,"sma_20":7071.5,"sma_60":7252.5,"sma_120":6641.46},{"date":"2026-04-23","open":7540,"high":7570,"low":7350,"close":7380,"volume":21780,"rsi_14":65.85,"sma_20":7084.0,"sma_60":7266.33,"sma_120":6659.96},{"date":"2026-04-24","open":7380,"high":7430,"low":7200,"close":7220,"volume":22303,"rsi_14":64.29,"sma_20":7087.5,"sma_60":7274.5,"sma_120":6678.29},{"date":"2026-04-27","open":7290,"high":7670,"low":7290,"close":7460,"volume":36055,"rsi_14":70.67,"sma_20":7105.5,"sma_60":7286.33,"sma_120":6698.79},{"date":"2026-04-28","open":7470,"high":7620,"low":7380,"close":7590,"volume":14519,"rsi_14":71.91,"sma_20":7130.5,"sma_60":7295.33,"sma_120":6720.38},{"date":"2026-04-29","open":7590,"high":7680,"low":7430,"close":7580,"volume":14745,"rsi_14":71.49,"sma_20":7161.5,"sma_60":7305.17,"sma_120":6981.0},{"date":"2026-04-30","open":7580,"high":7730,"low":7360,"close":7430,"volume":19961,"rsi_14":65.32,"sma_20":7308.0,"sma_60":7006.17,"sma_120":7105.58},{"date":"2026-05-04","open":7370,"high":7680,"low":7370,"close":7550,"volume":32038,"rsi_14":67.23,"sma_20":7243.0,"sma_60":7322.0,"sma_120":6785.29},{"date":"2026-05-06","open":7560,"high":7620,"low":7000,"close":7090,"volume":57848,"rsi_14":56.07,"sma_20":7266.5,"sma_60":7316.83,"sma_120":6803.38},{"date":"2026-05-07","open":7090,"high":7580,"low":6850,"close":7240,"volume":60127,"rsi_14":44.84,"sma_20":7302.0,"sma_60":7308.0,"sma_120":6822.83},{"date":"2026-05-08","open":7230,"high":7850,"low":7160,"close":7750,"volume":59276,"rsi_14":48.96,"sma_20":7361.5,"sma_60":7305.67,"sma_120":6843.83},{"date":"2026-05-11","open":7750,"high":7750,"low":7310,"close":7670,"volume":64986,"rsi_14":46.75,"sma_20":7416.5,"sma_60":7299.5,"sma_120":6865.25},{"date":"2026-05-12","open":7610,"high":8290,"low":7470,"close":7600,"volume":194331,"rsi_14":47.33,"sma_20":7457.0,"sma_60":7291.17,"sma_120":6885.33},{"date":"2026-05-13","open":7540,"high":7590,"low":7070,"close":7110,"volume":76666,"rsi_14":39.66,"sma_20":7475.5,"sma_60":7272.17,"sma_120":6899.17},{"date":"2026-05-14","open":7140,"high":7250,"low":7000,"close":7060,"volume":23325,"rsi_14":41.22,"sma_20":7491.0,"sma_60":7252.5,"sma_120":6911.0},{"date":"2026-05-15","open":7060,"high":7090,"low":6660,"close":6680,"volume":43539,"rsi_14":38.33,"sma_20":7451.5,"sma_60":7230.5,"sma_120":6919.33},{"date":"2026-05-18","open":6680,"high":6850,"low":6260,"close":6740,"volume":67090,"rsi_14":41.72,"sma_20":7398.5,"sma_60":7214.5,"sma_120":6927.33},{"date":"2026-05-19","open":6910,"high":7230,"low":6400,"close":7140,"volume":230161,"rsi_14":44.77,"sma_20":7364.0,"sma_60":7202.67,"sma_120":6939.5},{"date":"2026-05-20","open":7140,"high":7210,"low":6760,"close":6880,"volume":24366,"rsi_14":38.87,"sma_20":7321.5,"sma_60":7190.67,"sma_120":6949.25},{"date":"2026-05-21","open":6940,"high":7270,"low":6880,"close":7000,"volume":34859,"rsi_14":41.21,"sma_20":7286.0,"sma_60":7177.67,"sma_120":6960.25},{"date":"2026-05-22","open":7180,"high":7700,"low":6930,"close":7430,"volume":125822,"rsi_14":50.0,"sma_20":7280.0,"sma_60":7168.5,"sma_120":6974.75},{"date":"2026-05-26","open":7470,"high":7660,"low":6990,"close":6990,"volume":43346,"rsi_14":42.82,"sma_20":7260.5,"sma_60":7153.0,"sma_120":6985.92},{"date":"2026-05-27","open":6990,"high":7050,"low":6640,"close":6880,"volume":20575,"rsi_14":47.04,"sma_20":7243.5,"sma_60":7139.5,"sma_120":6996.75},{"date":"2026-05-28","open":6880,"high":6880,"low":6410,"close":6800,"volume":21048,"rsi_14":43.68,"sma_20":7210.5,"sma_60":7127.17,"sma_120":7006.83},{"date":"2026-05-29","open":6680,"high":6690,"low":6340,"close":6360,"volume":30240,"rsi_14":29.62,"sma_20":7149.0,"sma_60":7110.33,"sma_120":7012.92},{"date":"2026-06-01","open":6280,"high":6280,"low":6000,"close":6100,"volume":34047,"rsi_14":28.13,"sma_20":7075.0,"sma_60":7096.67,"sma_120":7015.75},{"date":"2026-06-02","open":6160,"high":6390,"low":5760,"close":6020,"volume":58727,"rsi_14":28.06,"sma_20":7004.5,"sma_60":7076.33,"sma_120":7016.75},{"date":"2026-06-04","open":5980,"high":6270,"low":5850,"close":6020,"volume":22734,"rsi_14":32.48,"sma_20":6928.0,"sma_60":7056.17,"sma_120":7016.83},{"date":"2026-06-05","open":6080,"high":6120,"low":5910,"close":5990,"volume":12691,"rsi_14":32.69,"sma_20":6873.0,"sma_60":7040.83,"sma_120":7014.17},{"date":"2026-06-08","open":5990,"high":5990,"low":5580,"close":5750,"volume":27135,"rsi_14":34.24,"sma_20":6798.5,"sma_60":7022.17,"sma_120":7011.25},{"date":"2026-06-09","open":5800,"high":6250,"low":5800,"close":6250,"volume":16678,"rsi_14":42.77,"sma_20":6723.5,"sma_60":7010.17,"sma_120":7009.83},{"date":"2026-06-10","open":6250,"high":6290,"low":6060,"close":6060,"volume":9827,"rsi_14":33.02,"sma_20":6643.0,"sma_60":6994.83,"sma_120":7009.25},{"date":"2026-06-11","open":6020,"high":6280,"low":5860,"close":6280,"volume":14539,"rsi_14":40.45,"sma_20":6577.0,"sma_60":6983.0,"sma_120":7009.08},{"date":"2026-06-12","open":6340,"high":6420,"low":6250,"close":6300,"volume":7629,"rsi_14":38.49,"sma_20":6536.5,"sma_60":6972.33,"sma_120":7008.67},{"date":"2026-06-15","open":6300,"high":6460,"low":6160,"close":6260,"volume":9077,"rsi_14":27.92,"sma_20":6496.5,"sma_60":6960.33,"sma_120":7008.75},{"date":"2026-06-16","open":6260,"high":6280,"low":6100,"close":6240,"volume":5309,"rsi_14":33.18,"sma_20":6474.5,"sma_60":6946.83,"sma_120":7007.58},{"date":"2026-06-17","open":6300,"high":6300,"low":5950,"close":6100,"volume":21078,"rsi_14":54.01,"sma_20":6198.5,"sma_60":6843.17,"sma_120":6976.58},{"date":"2026-06-18","open":6060,"high":6100,"low":5720,"close":5800,"volume":37578,"rsi_14":29.84,"sma_20":6375.5,"sma_60":6908.17,"sma_120":6997.17},{"date":"2026-06-19","open":5650,"high":5820,"low":5480,"close":5680,"volume":21538,"rsi_14":34.26,"sma_20":6315.5,"sma_60":6886.17,"sma_120":6988.17},{"date":"2026-06-22","open":5970,"high":5970,"low":5520,"close":5690,"volume":11697,"rsi_14":39.27,"sma_20":6250.0,"sma_60":6863.33,"sma_120":6979.0},{"date":"2026-06-23","open":5840,"high":5840,"low":5250,"close":5310,"volume":53803,"rsi_14":33.94,"sma_20":6144.0,"sma_60":6831.83,"sma_120":6966.75},{"date":"2026-06-24","open":5360,"high":5610,"low":5070,"close":5490,"volume":36975,"rsi_14":38.91,"sma_20":6069.0,"sma_60":6804.5,"sma_120":6955.5},{"date":"2026-06-25","open":5510,"high":5850,"low":5370,"close":5380,"volume":16220,"rsi_14":37.65,"sma_20":5994.0,"sma_60":6775.0,"sma_120":6942.5},{"date":"2026-06-26","open":5390,"high":5390,"low":5130,"close":5250,"volume":9050,"rsi_14":39.41,"sma_20":5916.5,"sma_60":6744.17,"sma_120":6928.17},{"date":"2026-06-29","open":5290,"high":5550,"low":5260,"close":5540,"volume":8278,"rsi_14":33.49,"sma_20":5875.5,"sma_60":6718.33,"sma_120":6916.67},{"date":"2026-06-30","open":5540,"high":5540,"low":5330,"close":5510,"volume":6915,"rsi_14":36.18,"sma_20":5846.0,"sma_60":6694.17,"sma_120":6906.92},{"date":"2026-07-01","open":5510,"high":5570,"low":5300,"close":5530,"volume":26879,"rsi_14":29.05,"sma_20":5821.5,"sma_60":6676.0,"sma_120":6897.67},{"date":"2026-07-02","open":5310,"high":5550,"low":5250,"close":5400,"volume":11987,"rsi_14":26.32,"sma_20":5790.5,"sma_60":6653.83,"sma_120":6887.67},{"date":"2026-07-03","open":5540,"high":5680,"low":5230,"close":5570,"volume":23935,"rsi_14":33.0,"sma_20":5769.5,"sma_60":6636.33,"sma_120":6879.5},{"date":"2026-07-06","open":5530,"high":5810,"low":5420,"close":5770,"volume":22567,"rsi_14":39.37,"sma_20":5770.5,"sma_60":6623.67,"sma_120":6873.0},{"date":"2026-07-07","open":5680,"high":5850,"low":5520,"close":5540,"volume":11255,"rsi_14":37.83,"sma_20":5735.0,"sma_60":6606.67,"sma_120":6866.58},{"date":"2026-07-08","open":5410,"high":5820,"low":5370,"close":5370,"volume":33544,"rsi_14":40.09,"sma_20":5700.5,"sma_60":6586.67,"sma_120":6856.92},{"date":"2026-07-09","open":5330,"high":5860,"low":5280,"close":5290,"volume":14373,"rsi_14":40.85,"sma_20":5651.0,"sma_60":6561.67,"sma_120":6846.42},{"date":"2026-07-10","open":5430,"high":5640,"low":5300,"close":5620,"volume":11420,"rsi_14":48.57,"sma_20":5617.0,"sma_60":6543.0,"sma_120":6838.58},{"date":"2026-07-13","open":5770,"high":5770,"low":5300,"close":5420,"volume":26517,"rsi_14":52.42,"sma_20":5575.0,"sma_60":6520.83,"sma_120":6829.08},{"date":"2026-07-14","open":5420,"high":5420,"low":5190,"close":5300,"volume":11121,"rsi_14":45.7,"sma_20":5528.0,"sma_60":6484.67,"sma_120":6818.75},{"date":"2026-07-15","open":5260,"high":5500,"low":5260,"close":5450,"volume":33568,"rsi_14":51.56,"sma_20":5495.5,"sma_60":6445.5,"sma_120":6809.67},{"date":"2026-07-16","open":5590,"high":5590,"low":5270,"close":5300,"volume":4164,"rsi_14":51.1,"sma_20":5470.5,"sma_60":6403.33,"sma_120":6800.08},{"date":"2026-07-20","open":5300,"high":5780,"low":5200,"close":5300,"volume":16193,"rsi_14":43.94,"sma_20":5451.5,"sma_60":6362.83,"sma_120":6789.42},{"date":"2026-07-21","open":5010,"high":5340,"low":5010,"close":5220,"volume":13200,"rsi_14":42.86,"sma_20":5428.0,"sma_60":6321.33,"sma_120":6778.83},{"date":"2026-07-22","open":5340,"high":5360,"low":5000,"close":5170,"volume":54105,"rsi_14":41.26,"sma_20":5421.0,"sma_60":6281.67,"sma_120":6767.08},{"date":"2026-07-23","open":5200,"high":5380,"low":5160,"close":5370,"volume":32564,"rsi_14":49.3,"sma_20":5415.0,"sma_60":6248.17,"sma_120":6757.25},{"date":"2026-07-24","open":5500,"high":5570,"low":5350,"close":5490,"volume":15054,"rsi_14":48.08,"sma_20":5420.5,"sma_60":6219.33,"sma_120":6746.92},{"date":"2026-07-27","open":5630,"high":5690,"low":5410,"close":5500,"volume":33112,"rsi_14":42.86,"sma_20":5433.0,"sma_60":6186.67,"sma_120":6736.5},{"date":"2026-07-28","open":5500,"high":5560,"low":5310,"close":5310,"volume":13448,"rsi_14":43.78,"sma_20":5421.5,"sma_60":6148.67,"sma_120":6722.0},{"date":"2026-07-29","open":5450,"high":5450,"low":4950,"close":5310,"volume":42504,"rsi_14":48.21,"sma_20":5411.5,"sma_60":6110.83,"sma_120":6708.0},{"date":"2026-07-30","open":5160,"high":5440,"low":5130,"close":5230,"volume":32567,"rsi_14":48.21,"sma_20":5396.5,"sma_60":6074.17,"sma_120":6693.25},{"date":"2026-07-31","open":5180,"high":5440,"low":5180,"close":5340,"volume":23574,"rsi_14":40.41,"sma_20":5393.5,"sma_60":6037.33,"sma_120":6679.67},{"date":"2026-08-03","open":5340,"high":5560,"low":5200,"close":5440,"volume":17662,"rsi_14":50.74,"sma_20":5387.0,"sma_60":6009.83,"sma_120":6663.33},{"date":"2026-08-04","open":5570,"high":5570,"low":5360,"close":5440,"volume":60420,"rsi_14":55.65,"sma_20":5370.5,"sma_60":5979.83,"sma_120":6643.92},{"date":"2026-08-05","open":5450,"high":5580,"low":5380,"close":5490,"volume":32639,"rsi_14":51.75,"sma_20":5368.0,"sma_60":5942.17,"sma_120":6623.92},{"date":"2026-08-06","open":5620,"high":5620,"low":5300,"close":5520,"volume":39374,"rsi_14":60.78,"sma_20":5375.5,"sma_60":5906.33,"sma_120":6602.92},{"date":"2026-08-07","open":5540,"high":5540,"low":5420,"close":5480,"volume":15308,"rsi_14":58.49,"sma_20":5385.0,"sma_60":5871.0,"sma_120":6581.08},{"date":"2026-08-10","open":5440,"high":5830,"low":5440,"close":5780,"volume":29957,"rsi_14":71.88,"sma_20":5393.0,"sma_60":5848.83,"sma_120":6560.5},{"date":"2026-08-11","open":5780,"high":6360,"low":5750,"close":6070,"volume":43775,"rsi_14":79.61,"sma_20":5425.5,"sma_60":5832.33,"sma_120":6542.42},{"date":"2026-08-12","open":6250,"high":6310,"low":6030,"close":6220,"volume":15411,"rsi_14":78.91,"sma_20":5471.5,"sma_60":5824.67,"sma_120":6527.58},{"date":"2026-08-13","open":6350,"high":6350,"low":5950,"close":6090,"volume":31195,"rsi_14":70.27,"sma_20":5503.5,"sma_60":5813.83,"sma_120":6514.17},{"date":"2026-08-14","open":6090,"high":6570,"low":5960,"close":6380,"volume":58710,"rsi_14":75.0,"sma_20":5557.5,"sma_60":5801.17,"sma_120":6501.92},{"date":"2026-08-18","open":6430,"high":6530,"low":6070,"close":6150,"volume":27893,"rsi_14":73.33,"sma_20":5600.0,"sma_60":5789.0,"sma_120":6489.83},{"date":"2026-08-19","open":6380,"high":6380,"low":5930,"close":6180,"volume":26631,"rsi_14":73.77,"sma_20":5648.0,"sma_60":5775.33,"sma_120":6476.5},{"date":"2026-08-20","open":6340,"high":6340,"low":5960,"close":6010,"volume":9613,"rsi_14":70.31,"sma_20":5690.0,"sma_60":5751.67,"sma_120":6460.08},{"date":"2026-08-21","open":5990,"high":6070,"low":5850,"close":5900,"volume":6211,"rsi_14":64.58,"sma_20":5716.5,"sma_60":5733.5,"sma_120":6443.25},{"date":"2026-08-24","open":6050,"high":6200,"low":5870,"close":6190,"volume":15813,"rsi_14":67.77,"sma_20":5751.5,"sma_60":5722.0,"sma_120":6430.75},{"date":"2026-08-25","open":6380,"high":6380,"low":5930,"close":6250,"volume":12579,"rsi_14":68.66,"sma_20":5789.0,"sma_60":5712.83,"sma_120":6420.0},{"date":"2026-08-26","open":6130,"high":6200,"low":6030,"close":6190,"volume":7146,"rsi_14":66.06,"sma_20":5833.0,"sma_60":5710.0,"sma_120":6410.17},{"date":"2026-08-27","open":6190,"high":6350,"low":6040,"close":6190,"volume":14181,"rsi_14":65.58,"sma_20":5877.0,"sma_60":5711.5,"sma_120":6404.08},{"date":"2026-08-28","open":6190,"high":6330,"low":6100,"close":6330,"volume":19881,"rsi_14":68.89,"sma_20":5932.0,"sma_60":5716.67,"sma_120":6396.5},{"date":"2026-08-31","open":6330,"high":6330,"low":6120,"close":6190,"volume":7695,"rsi_14":59.81,"sma_20":5974.5,"sma_60":5719.5,"sma_120":6387.83},{"date":"2026-09-01","open":6250,"high":6250,"low":6080,"close":6190,"volume":5836,"rsi_14":53.33,"sma_20":6012.0,"sma_60":5722.83,"sma_120":6381.83},{"date":"2026-09-02","open":6020,"high":6320,"low":5940,"close":6150,"volume":11927,"rsi_14":47.93,"sma_20":6047.5,"sma_60":5729.5,"sma_120":6375.83},{"date":"2026-09-03","open":6070,"high":6270,"low":6020,"close":6170,"volume":7402,"rsi_14":52.53,"sma_20":6081.5,"sma_60":5728.17,"sma_120":6369.17},{"date":"2026-09-04","open":6090,"high":6250,"low":5850,"close":6070,"volume":12390,"rsi_14":38.85,"sma_20":6109.0,"sma_60":5728.33,"sma_120":6361.58},{"date":"2026-09-07","open":6260,"high":6260,"low":5820,"close":5870,"volume":80964,"rsi_14":39.71,"sma_20":6128.5,"sma_60":5721.5,"sma_120":6352.25},{"date":"2026-09-08","open":5820,"high":6110,"low":5560,"close":5980,"volume":58199,"rsi_14":43.06,"sma_20":6138.5,"sma_60":5716.17,"sma_120":6344.25},{"date":"2026-09-09","open":6100,"high":6100,"low":5890,"close":6030,"volume":8567,"rsi_14":50.76,"sma_20":6136.5,"sma_60":5712.33,"sma_120":6336.33},{"date":"2026-09-10","open":6100,"high":6100,"low":5900,"close":6030,"volume":5919,"rsi_14":55.37,"sma_20":6127.0,"sma_60":5708.83,"sma_120":6327.83},{"date":"2026-09-11","open":5910,"high":6200,"low":5850,"close":5850,"volume":3764,"rsi_14":34.55,"sma_20":6115.0,"sma_60":5704.67,"sma_120":6317.75},{"date":"2026-09-14","open":5800,"high":6300,"low":5800,"close":6120,"volume":18174,"rsi_14":45.04,"sma_20":6102.0,"sma_60":5710.0,"sma_120":6309.08},{"date":"2026-09-15","open":6100,"high":6180,"low":5850,"close":6150,"volume":11995,"rsi_14":48.44,"sma_20":6102.0,"sma_60":5717.83,"sma_120":6302.0},{"date":"2026-09-16","open":6090,"high":6090,"low":5840,"close":6060,"volume":11816,"rsi_14":45.26,"sma_20":6096.0,"sma_60":5724.0,"sma_120":6293.67},{"date":"2026-09-17","open":6080,"high":6100,"low":5800,"close":6100,"volume":8680,"rsi_14":40.94,"sma_20":6100.5,"sma_60":5737.17,"sma_120":6284.5},{"date":"2026-09-18","open":6100,"high":6100,"low":5850,"close":5890,"volume":8023,"rsi_14":38.81,"sma_20":6100.0,"sma_60":5743.83,"sma_120":6274.17},{"date":"2026-09-21","open":6070,"high":6070,"low":5880,"close":6040,"volume":10180,"rsi_14":44.97,"sma_20":6092.5,"sma_60":5754.83,"sma_120":6264.92},{"date":"2026-09-22","open":5940,"high":6140,"low":5810,"close":6070,"volume":111691,"rsi_14":47.3,"sma_20":6083.5,"sma_60":5768.5,"sma_120":6256.33},{"date":"2026-09-23","open":6070,"high":6070,"low":5810,"close":6040,"volume":23584,"rsi_14":45.64,"sma_20":6076.0,"sma_60":5776.83,"sma_120":6247.58},{"date":"2026-09-28","open":6200,"high":6200,"low":5920,"close":6020,"volume":3626,"rsi_14":48.23,"sma_20":6067.5,"sma_60":5785.33,"sma_120":6239.75},{"date":"2026-09-29","open":6100,"high":6100,"low":5860,"close":6080,"volume":11193,"rsi_14":58.27,"sma_20":6055.0,"sma_60":5794.5,"sma_120":6235.25},{"date":"2026-09-30","open":5900,"high":6060,"low":5830,"close":6040,"volume":12685,"rsi_14":52.5,"sma_20":6047.5,"sma_60":5805.17,"sma_120":6229.5},{"date":"2026-10-01","open":6110,"high":6110,"low":5860,"close":5890,"volume":8504,"rsi_14":44.62,"sma_20":6032.5,"sma_60":5810.5,"sma_120":6223.42},{"date":"2026-10-02","open":5990,"high":6060,"low":5920,"close":5950,"volume":5493,"rsi_14":47.06,"sma_20":6022.5,"sma_60":5813.5,"sma_120":6218.58},{"date":"2026-10-06","open":6000,"high":6210,"low":5860,"close":6060,"volume":23593,"rsi_14":58.14,"sma_20":6017.0,"sma_60":5822.17,"sma_120":6214.42},{"date":"2026-10-07","open":6100,"high":6100,"low":5690,"close":6020,"volume":6790,"rsi_14":45.28,"sma_20":6014.5,"sma_60":5833.0,"sma_120":6209.83},{"date":"2026-10-08","open":5940,"high":6050,"low":5840,"close":6050,"volume":4036,"rsi_14":45.28,"sma_20":6023.5,"sma_60":5845.67,"sma_120":6203.67},{"date":"2026-10-12","open":6050,"high":6050,"low":5800,"close":6000,"volume":12966,"rsi_14":47.06,"sma_20":6024.5,"sma_60":5852.0,"sma_120":6197.5},{"date":"2026-10-13","open":5900,"high":5930,"low":5710,"close":5930,"volume":17311,"rsi_14":41.9,"sma_20":6019.5,"sma_60":5860.5,"sma_120":6190.67},{"date":"2026-10-14","open":5940,"high":6000,"low":5800,"close":5840,"volume":6153,"rsi_14":47.31,"sma_20":6010.0,"sma_60":5869.5,"sma_120":6177.08},{"date":"2026-10-15","open":5770,"high":5870,"low":5560,"close":5750,"volume":12430,"rsi_14":33.33,"sma_20":6005.0,"sma_60":5874.5,"sma_120":6160.0},{"date":"2026-10-16","open":5600,"high":6050,"low":5600,"close":5990,"volume":12536,"rsi_14":46.3,"sma_20":5998.5,"sma_60":5886.0,"sma_120":6144.67},{"date":"2026-10-19","open":5860,"high":6030,"low":5840,"close":6030,"volume":2567,"rsi_14":49.54,"sma_20":5992.5,"sma_60":5898.17,"sma_120":6130.5},{"date":"2026-10-20","open":5990,"high":5990,"low":5780,"close":5800,"volume":7505,"rsi_14":41.54,"sma_20":5979.5,"sma_60":5907.83,"sma_120":6114.58},{"date":"2026-10-21","open":5860,"high":5900,"low":5780,"close":5850,"volume":15564,"rsi_14":41.09,"sma_20":5967.0,"sma_60":5919.17,"sma_120":6100.42},{"date":"2026-10-22","open":5750,"high":5840,"low":5700,"close":5760,"volume":18894,"rsi_14":39.55,"sma_20":5960.5,"sma_60":5925.67,"sma_120":6086.92},{"date":"2026-10-23","open":5660,"high":5689,"low":5541,"close":5660,"volume":5052}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.15,"pbr":2.14,"ttm_eps":null,"close":7534.3564},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.59,"pbr":1.82,"ttm_eps":null,"close":6653.3423},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.45,"pbr":1.49,"ttm_eps":null,"close":5624.7056},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.43,"pbr":1.31,"ttm_eps":null,"close":5046.5566},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.94,"pbr":1.32,"ttm_eps":null,"close":5271.9365},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.97,"pbr":1.25,"ttm_eps":null,"close":5262.1377},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.34,"pbr":1.54,"ttm_eps":null,"close":6680.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.12,"pbr":1.66,"ttm_eps":null,"close":7090.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.48,"pbr":1.21,"ttm_eps":null,"close":5510.0}],"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":"원바이오젠","phase":"above-fold","symbol_resolved":true}