{"status":"ok","report":{"price_analysis":{"current":4015.0,"change_1d":0.8,"change_7d":-5.1,"change_30d":-12.0,"high_30d":5090.0,"low_30d":3920.0,"position_in_range":8.0,"support":4037.0,"resistance":4973.0},"summary":"대원강업(000430)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2489.39억. 현재가 4,015원, 전일 대비 +0.8%, 30일 -12.0%. PER 2.8배 / ROE 3.9%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 2148.00, 기관 순매도 4024.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.8배입니다. ROE 3.9%입니다. 시가총액 2489.39억. 매출 1.70조, 영업이익 737.94억.","grade":"C","comment":"PER 2.82배, ROE 3.9%","per":2.82,"pbr":0.31,"roe":3.9,"eps":1421.24,"revenue":1700209614000.0,"operating_income":73794003000.0,"net_income":88116793000.0,"market_cap":248939033750,"profit_margin":5.18,"roa":2.0,"operating_margin":4.34,"gross_margin":14.2,"debt_ratio":0.9488287422211341,"total_assets":1541060889000.0,"total_equity":790762603000.0,"total_debt":750298286000.0,"dividend_yield":2.49,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-135.66)가 시그널선(-80.30)을 하회합니다(데드크로스). SMA20 4376, SMA60 4235 — 혼조세입니다. 볼린저밴드 3765~4987 (현재 위치 20%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":23.529411764705884,"macd":-135.66117252373988,"macd_signal":-80.3012782645929,"sma_20":4376.0,"sma_60":4235.25,"bb_upper":4987.323155131556,"bb_lower":3764.6768448684443,"atr_14":196.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2148.00, 기관 순매수 -4024.00. 30일 누적: 외국인 6.33만, 기관 -1.53만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2148.0,"institutional_flow":-4024.0,"data":[{"date":"2026-10-23","foreign_net":-7542.0,"institution_net":271.0,"retail_net":7271.0},{"date":"2026-10-22","foreign_net":-6012.0,"institution_net":-300.0,"retail_net":6312.0},{"date":"2026-10-21","foreign_net":-2049.0,"institution_net":-61.0,"retail_net":2110.0},{"date":"2026-10-20","foreign_net":21370.0,"institution_net":-4257.0,"retail_net":-17113.0},{"date":"2026-10-19","foreign_net":-3619.0,"institution_net":323.0,"retail_net":3296.0},{"date":"2026-10-16","foreign_net":-638.0,"institution_net":5247.0,"retail_net":-4609.0},{"date":"2026-10-15","foreign_net":-8450.0,"institution_net":-3926.0,"retail_net":12376.0},{"date":"2026-10-14","foreign_net":-3042.0,"institution_net":896.0,"retail_net":2146.0},{"date":"2026-10-13","foreign_net":20362.0,"institution_net":1232.0,"retail_net":-21594.0},{"date":"2026-10-12","foreign_net":-18733.0,"institution_net":1217.0,"retail_net":17516.0},{"date":"2026-10-08","foreign_net":15113.0,"institution_net":-401.0,"retail_net":-14712.0},{"date":"2026-10-07","foreign_net":-2916.0,"institution_net":5722.0,"retail_net":-2806.0},{"date":"2026-10-06","foreign_net":-5970.0,"institution_net":518.0,"retail_net":5452.0},{"date":"2026-10-02","foreign_net":13837.0,"institution_net":-14548.0,"retail_net":711.0},{"date":"2026-10-01","foreign_net":1900.0,"institution_net":-6714.0,"retail_net":4814.0},{"date":"2026-09-30","foreign_net":-7191.0,"institution_net":1392.0,"retail_net":5799.0},{"date":"2026-09-29","foreign_net":10891.0,"institution_net":630.0,"retail_net":-11521.0},{"date":"2026-09-28","foreign_net":30926.0,"institution_net":174.0,"retail_net":-31100.0},{"date":"2026-09-23","foreign_net":-34211.0,"institution_net":-888.0,"retail_net":35099.0},{"date":"2026-09-22","foreign_net":-22498.0,"institution_net":-1247.0,"retail_net":23745.0},{"date":"2026-09-21","foreign_net":23527.0,"institution_net":-2090.0,"retail_net":-21437.0},{"date":"2026-09-18","foreign_net":-28628.0,"institution_net":962.0,"retail_net":27666.0},{"date":"2026-09-17","foreign_net":21625.0,"institution_net":-815.0,"retail_net":-20810.0},{"date":"2026-09-16","foreign_net":-29242.0,"institution_net":-528.0,"retail_net":29770.0},{"date":"2026-09-15","foreign_net":-18793.0,"institution_net":-522.0,"retail_net":19315.0},{"date":"2026-09-14","foreign_net":37875.0,"institution_net":4076.0,"retail_net":-41951.0},{"date":"2026-09-11","foreign_net":9808.0,"institution_net":2914.0,"retail_net":-12722.0},{"date":"2026-09-10","foreign_net":67011.0,"institution_net":-1129.0,"retail_net":-65882.0},{"date":"2026-09-09","foreign_net":945.0,"institution_net":-930.0,"retail_net":-15.0},{"date":"2026-09-08","foreign_net":-12338.0,"institution_net":-2533.0,"retail_net":14871.0}],"periods":{"d1":{"foreign_net":-7542.0,"institution_net":271.0,"retail_net":7271.0},"d3":{"foreign_net":-15603.0,"institution_net":-90.0,"retail_net":15693.0},"d7":{"foreign_net":-6940.0,"institution_net":-2703.0,"retail_net":9643.0},"d14":{"foreign_net":11711.0,"institution_net":-8067.0,"retail_net":-3644.0},"d30":{"foreign_net":63318.0,"institution_net":-15315.0,"retail_net":-48003.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.82x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":73,"summary":"매출 +9.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.1,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":65.4,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.9%","metrics":[{"name":"ROE","value":3.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.5,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.0,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.0x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.05,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.92,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":20.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.82x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.1%"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.95,"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":14.2,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 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":["RSI 24 (30 이하 과매도 구간)"],"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":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.82,"current_pbr":0.31,"per_5y_high":14.26,"per_5y_low":2.84,"per_5y_avg":8.42,"per_percentile":0.0,"pbr_5y_high":0.54,"pbr_5y_low":0.33,"pbr_5y_avg":0.38,"pbr_percentile":0.0,"per_5y_median":8.75,"pbr_5y_median":0.36,"history":[{"quarter":"2024-Q2","per":14.26,"pbr":0.54},{"quarter":"2024-Q3","per":10.6,"pbr":0.39},{"quarter":"2024-Q4","per":10.68,"pbr":0.37},{"quarter":"2025-Q1","per":8.75,"pbr":0.33},{"quarter":"2025-Q2","per":6.78,"pbr":0.36},{"quarter":"2025-Q3","per":13.21,"pbr":0.36},{"quarter":"2025-Q4","per":5.07,"pbr":0.35},{"quarter":"2026-Q1","per":3.61,"pbr":0.34},{"quarter":"2026-Q2","per":2.84,"pbr":0.35},{"quarter":"현재","per":2.82,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5209.1392,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3897.4175,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3670.9333,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3326.4883,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3596.3472,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3635.2793,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3761.8083,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3815.3398,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.26,"eps":365.21,"close":5209.14,"source":"reported"},{"date":"2024-07","per":13.18,"eps":365.21,"close":4812.79,"source":"reported"},{"date":"2024-08","per":11.21,"eps":365.21,"close":4095.59,"source":"reported"},{"date":"2024-09","per":10.6,"eps":367.66,"close":3897.42,"source":"reported"},{"date":"2024-10","per":10.15,"eps":367.66,"close":3732.27,"source":"reported"},{"date":"2024-11","per":9.77,"eps":367.66,"close":3590.72,"source":"reported"},{"date":"2024-12","per":10.68,"eps":343.71,"close":3670.93,"source":"reported"},{"date":"2025-01","per":10.67,"eps":343.71,"close":3666.21,"source":"reported"},{"date":"2025-02","per":10.27,"eps":343.71,"close":3529.38,"source":"reported"},{"date":"2025-03","per":8.75,"eps":380.33,"close":3326.49,"source":"reported"},{"date":"2025-04","per":9.97,"eps":380.33,"close":3791.01,"source":"reported"},{"date":"2025-05","per":9.48,"eps":380.33,"close":3606.08,"source":"reported"},{"date":"2025-06","per":6.78,"eps":530.69,"close":3596.35,"source":"reported"},{"date":"2025-07","per":6.77,"eps":530.69,"close":3591.48,"source":"reported"},{"date":"2025-08","per":7.39,"eps":530.69,"close":3922.4,"source":"reported"},{"date":"2025-09","per":13.21,"eps":275.19,"close":3635.28,"source":"reported"},{"date":"2025-10","per":14.85,"eps":275.19,"close":4087.86,"source":"reported"},{"date":"2025-11","per":13.51,"eps":275.19,"close":3718.01,"source":"reported"},{"date":"2025-12","per":5.07,"eps":741.74,"close":3761.81,"source":"reported"},{"date":"2026-01","per":5.47,"eps":741.74,"close":4058.66,"source":"reported"},{"date":"2026-02","per":5.8,"eps":741.74,"close":4301.99,"source":"reported"},{"date":"2026-03","per":3.61,"eps":1056.37,"close":3815.34,"source":"reported"},{"date":"2026-04","per":4.13,"eps":1056.37,"close":4365.0,"source":"reported"},{"date":"2026-05","per":4.46,"eps":1056.37,"close":4710.0,"source":"reported"},{"date":"2026-06","per":2.84,"eps":1421.24,"close":4030.0,"source":"reported"},{"date":"2026-07","per":2.52,"eps":1421.24,"close":3585.0,"source":"reported"},{"date":"2026-08","per":3.09,"eps":1421.24,"close":4390.0,"source":"reported"},{"date":"2026-09","per":3.26,"eps":1421.24,"close":4640.0,"source":"reported"},{"date":"2026-10","per":2.81,"eps":1421.24,"close":3990.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.09,"std":3.81,"upper_1sd":11.9,"lower_1sd":4.28,"current":2.81,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.49,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":7.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":14.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.92,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.49,"summary":"배당수익률 2.49%","metrics":[{"name":"배당수익률","value":2.49,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:05.115520+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.039032376952201416,"dividend_yield":null,"eps":497.83,"revenue":472011656000.0,"operating_income":38487335000.0,"net_income":30865344000.0,"market_cap":null,"profit_margin":0.06539106313933908,"operating_margin":0.08153895038558115,"roa":0.02002863366419521,"gross_margin":0.14200633003012111,"total_equity":790762603000.0,"total_assets":1541060889000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.51,"pbr":0.49,"roe":0.04616357352586143,"dividend_yield":2.49,"eps":564.23,"revenue":432811233000.0,"operating_income":23274789000.0,"net_income":34982160000.0,"market_cap":273400000000.0,"profit_margin":0.08082544382576133,"operating_margin":0.053775843197674124,"roa":0.022728186541467466,"gross_margin":0.11791698576362966,"total_equity":757787089000.0,"total_assets":1539153154000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03551090312227235,"dividend_yield":null,"eps":418.23,"revenue":405432683000.0,"operating_income":15418397000.0,"net_income":25930254000.0,"market_cap":null,"profit_margin":0.06395698987099173,"operating_margin":0.03802948712943303,"roa":0.01789160686675298,"gross_margin":0.10464726397008305,"total_equity":730205422000.0,"total_assets":1449297103000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.005314988996321428,"dividend_yield":null,"eps":-59.05,"revenue":389954042000.0,"operating_income":-3386518000.0,"net_income":-3660965000.0,"market_cap":null,"profit_margin":-0.009388196058242166,"operating_margin":-0.00868440286612031,"roa":-0.0026356869946357092,"gross_margin":0.09080993446914958,"total_equity":688800109000.0,"total_assets":1388998393000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011950332738973958,"dividend_yield":null,"eps":132.96,"revenue":421726561000.0,"operating_income":16589517000.0,"net_income":8243733000.0,"market_cap":null,"profit_margin":0.0195475783655941,"operating_margin":0.03933714054116691,"roa":0.006094881345621862,"gross_margin":0.10068354456811175,"total_equity":689832926000.0,"total_assets":1352566610000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.022431086711308022,"dividend_yield":null,"eps":249.6,"revenue":381958890000.0,"operating_income":18385233000.0,"net_income":15475017000.0,"market_cap":null,"profit_margin":0.04051487582865266,"operating_margin":0.04813406228089102,"roa":0.011448210493196866,"gross_margin":0.10789507478147714,"total_equity":689891542000.0,"total_assets":1351741131000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004398627614437163,"dividend_yield":null,"eps":-48.32,"revenue":420180058910.0,"operating_income":-5784183293.0,"net_income":-2995530250.0,"market_cap":null,"profit_margin":-0.007129158527348449,"operating_margin":-0.013765963353912844,"roa":-0.0023000973608980103,"gross_margin":0.08785649843013393,"total_equity":681014742000.0,"total_assets":1302349327000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01759990518732481,"dividend_yield":null,"eps":196.45,"revenue":367782156552.0,"operating_income":17305058665.0,"net_income":12180005203.0,"market_cap":null,"profit_margin":0.033117444623167555,"operating_margin":0.047052469394483175,"roa":0.009487816948724793,"gross_margin":0.10354084141277767,"total_equity":692049478299.0,"total_assets":1283752128527.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0016237579497703574,"dividend_yield":null,"eps":-17.4,"revenue":295258219775.0,"operating_income":-5792632798.0,"net_income":-1078909443.0,"market_cap":null,"profit_margin":-0.003654121615385263,"operating_margin":-0.019618870568325737,"roa":-0.0008445796585577016,"gross_margin":0.1324368488836595,"total_equity":664452139035.0,"total_assets":1277451371304.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02117590301918771,"dividend_yield":null,"eps":212.98,"revenue":284364611763.0,"operating_income":16836684426.0,"net_income":13205047257.0,"market_cap":null,"profit_margin":0.046437027361216014,"operating_margin":0.059208086131449844,"roa":0.012144837182120637,"gross_margin":0.1206288325447086,"total_equity":623588389361.0,"total_assets":1087297183073.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0024438273007635378,"dividend_yield":null,"eps":-24.37,"revenue":267073639262.0,"operating_income":10595705029.0,"net_income":-1510756906.0,"market_cap":null,"profit_margin":-0.005656705432159642,"operating_margin":0.03967334649079905,"roa":-0.0014720369488137417,"gross_margin":0.12209355544824657,"total_equity":618192989958.0,"total_assets":1026303658490.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02333048340590779,"dividend_yield":null,"eps":194.0,"revenue":272443151725.0,"operating_income":16514375721.0,"net_income":14598338872.0,"market_cap":null,"profit_margin":0.05358306413491847,"operating_margin":0.06061585918543976,"roa":0.014434382626183885,"gross_margin":0.12128129441239308,"total_equity":625719519738.0,"total_assets":1011358729366.0}],"current_price":4015.0,"change_pct":0.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5470.0},{"date":"2016-10-25","close":5330.0},{"date":"2016-10-26","close":5230.0},{"date":"2016-10-27","close":5330.0},{"date":"2016-10-28","close":5250.0},{"date":"2016-10-31","close":5170.0},{"date":"2016-11-01","close":5250.0},{"date":"2016-11-02","close":5170.0},{"date":"2016-11-03","close":5160.0},{"date":"2016-11-04","close":5170.0},{"date":"2016-11-07","close":5180.0},{"date":"2016-11-08","close":5180.0},{"date":"2016-11-09","close":5190.0},{"date":"2016-11-10","close":5160.0},{"date":"2016-11-11","close":5190.0},{"date":"2016-11-14","close":5240.0},{"date":"2016-11-15","close":5250.0},{"date":"2016-11-16","close":5320.0},{"date":"2016-11-17","close":5350.0},{"date":"2016-11-18","close":5250.0},{"date":"2016-11-21","close":5270.0},{"date":"2016-11-22","close":5230.0},{"date":"2016-11-23","close":5260.0},{"date":"2016-11-24","close":5290.0},{"date":"2016-11-25","close":5290.0},{"date":"2016-11-28","close":5290.0},{"date":"2016-11-29","close":4890.0},{"date":"2016-11-30","close":4660.0},{"date":"2016-12-01","close":4500.0},{"date":"2016-12-02","close":4320.0},{"date":"2016-12-05","close":4165.0},{"date":"2016-12-06","close":4140.0},{"date":"2016-12-07","close":3995.0},{"date":"2016-12-08","close":4010.0},{"date":"2016-12-09","close":4070.0},{"date":"2016-12-12","close":4120.0},{"date":"2016-12-13","close":4155.0},{"date":"2016-12-14","close":4130.0},{"date":"2016-12-15","close":4135.0},{"date":"2016-12-16","close":4100.0},{"date":"2016-12-19","close":4085.0},{"date":"2016-12-20","close":4130.0},{"date":"2016-12-21","close":4265.0},{"date":"2016-12-22","close":4250.0},{"date":"2016-12-23","close":4340.0},{"date":"2016-12-26","close":4480.0},{"date":"2016-12-27","close":4645.0},{"date":"2016-12-28","close":4555.0},{"date":"2016-12-29","close":4480.0},{"date":"2017-01-02","close":4430.0},{"date":"2017-01-03","close":4470.0},{"date":"2017-01-04","close":4500.0},{"date":"2017-01-05","close":4490.0},{"date":"2017-01-06","close":4510.0},{"date":"2017-01-09","close":4490.0},{"date":"2017-01-10","close":4430.0},{"date":"2017-01-11","close":4430.0},{"date":"2017-01-12","close":4405.0},{"date":"2017-01-13","close":4465.0},{"date":"2017-01-16","close":4360.0},{"date":"2017-01-17","close":4350.0},{"date":"2017-01-18","close":4415.0},{"date":"2017-01-19","close":4435.0},{"date":"2017-01-20","close":4430.0},{"date":"2017-01-23","close":4400.0},{"date":"2017-01-24","close":4260.0},{"date":"2017-01-25","close":4295.0},{"date":"2017-01-26","close":4355.0},{"date":"2017-01-31","close":4320.0},{"date":"2017-02-01","close":4320.0},{"date":"2017-02-02","close":4285.0},{"date":"2017-02-03","close":4340.0},{"date":"2017-02-06","close":4450.0},{"date":"2017-02-07","close":4460.0},{"date":"2017-02-08","close":4425.0},{"date":"2017-02-09","close":4480.0},{"date":"2017-02-10","close":4465.0},{"date":"2017-02-13","close":4470.0},{"date":"2017-02-14","close":4510.0},{"date":"2017-02-15","close":4450.0},{"date":"2017-02-16","close":4510.0},{"date":"2017-02-17","close":4510.0},{"date":"2017-02-20","close":4525.0},{"date":"2017-02-21","close":4530.0},{"date":"2017-02-22","close":4530.0},{"date":"2017-02-23","close":4560.0},{"date":"2017-02-24","close":4570.0},{"date":"2017-02-27","close":4645.0},{"date":"2017-02-28","close":4670.0},{"date":"2017-03-02","close":4750.0},{"date":"2017-03-03","close":4830.0},{"date":"2017-03-06","close":4795.0},{"date":"2017-03-07","close":4770.0},{"date":"2017-03-08","close":4810.0},{"date":"2017-03-09","close":4800.0},{"date":"2017-03-10","close":4695.0},{"date":"2017-03-13","close":4750.0},{"date":"2017-03-14","close":4780.0},{"date":"2017-03-15","close":4810.0},{"date":"2017-03-16","close":4810.0},{"date":"2017-03-17","close":4820.0},{"date":"2017-03-20","close":4850.0},{"date":"2017-03-21","close":4845.0},{"date":"2017-03-22","close":4875.0},{"date":"2017-03-23","close":4890.0},{"date":"2017-03-24","close":4860.0},{"date":"2017-03-27","close":4780.0},{"date":"2017-03-28","close":4770.0},{"date":"2017-03-29","close":4775.0},{"date":"2017-03-30","close":4760.0},{"date":"2017-03-31","close":4740.0},{"date":"2017-04-03","close":4760.0},{"date":"2017-04-04","close":4775.0},{"date":"2017-04-05","close":4735.0},{"date":"2017-04-06","close":4705.0},{"date":"2017-04-07","close":4630.0},{"date":"2017-04-10","close":4630.0},{"date":"2017-04-11","close":4725.0},{"date":"2017-04-12","close":4690.0},{"date":"2017-04-13","close":4710.0},{"date":"2017-04-14","close":4655.0},{"date":"2017-04-17","close":4695.0},{"date":"2017-04-18","close":4740.0},{"date":"2017-04-19","close":4675.0},{"date":"2017-04-20","close":4715.0},{"date":"2017-04-21","close":4680.0},{"date":"2017-04-24","close":4700.0},{"date":"2017-04-25","close":4670.0},{"date":"2017-04-26","close":4700.0},{"date":"2017-04-27","close":4710.0},{"date":"2017-04-28","close":4690.0},{"date":"2017-05-02","close":4655.0},{"date":"2017-05-04","close":4675.0},{"date":"2017-05-08","close":4665.0},{"date":"2017-05-10","close":4655.0},{"date":"2017-05-11","close":4695.0},{"date":"2017-05-12","close":4715.0},{"date":"2017-05-15","close":4700.0},{"date":"2017-05-16","close":4590.0},{"date":"2017-05-17","close":4625.0},{"date":"2017-05-18","close":4670.0},{"date":"2017-05-19","close":4635.0},{"date":"2017-05-22","close":4670.0},{"date":"2017-05-23","close":4610.0},{"date":"2017-05-24","close":4640.0},{"date":"2017-05-25","close":4650.0},{"date":"2017-05-26","close":4700.0},{"date":"2017-05-29","close":4720.0},{"date":"2017-05-30","close":4680.0},{"date":"2017-05-31","close":4690.0},{"date":"2017-06-01","close":4720.0},{"date":"2017-06-02","close":4760.0},{"date":"2017-06-05","close":4740.0},{"date":"2017-06-07","close":4755.0},{"date":"2017-06-08","close":4730.0},{"date":"2017-06-09","close":4715.0},{"date":"2017-06-12","close":4740.0},{"date":"2017-06-13","close":4700.0},{"date":"2017-06-14","close":4690.0},{"date":"2017-06-15","close":4685.0},{"date":"2017-06-16","close":4710.0},{"date":"2017-06-19","close":4755.0},{"date":"2017-06-20","close":4755.0},{"date":"2017-06-21","close":4700.0},{"date":"2017-06-22","close":4790.0},{"date":"2017-06-23","close":4795.0},{"date":"2017-06-26","close":4790.0},{"date":"2017-06-27","close":4800.0},{"date":"2017-06-28","close":4765.0},{"date":"2017-06-29","close":4710.0},{"date":"2017-06-30","close":4695.0},{"date":"2017-07-03","close":4695.0},{"date":"2017-07-04","close":4640.0},{"date":"2017-07-05","close":4610.0},{"date":"2017-07-06","close":4595.0},{"date":"2017-07-07","close":4525.0},{"date":"2017-07-10","close":4515.0},{"date":"2017-07-11","close":4475.0},{"date":"2017-07-12","close":4480.0},{"date":"2017-07-13","close":4440.0},{"date":"2017-07-14","close":4380.0},{"date":"2017-07-17","close":4355.0},{"date":"2017-07-18","close":4325.0},{"date":"2017-07-19","close":4275.0},{"date":"2017-07-20","close":4285.0},{"date":"2017-07-21","close":4275.0},{"date":"2017-07-24","close":4320.0},{"date":"2017-07-25","close":4335.0},{"date":"2017-07-26","close":4330.0},{"date":"2017-07-27","close":4315.0},{"date":"2017-07-28","close":4300.0},{"date":"2017-07-31","close":4325.0},{"date":"2017-08-01","close":4310.0},{"date":"2017-08-02","close":4300.0},{"date":"2017-08-03","close":4270.0},{"date":"2017-08-04","close":4220.0},{"date":"2017-08-07","close":4275.0},{"date":"2017-08-08","close":4240.0},{"date":"2017-08-09","close":4265.0},{"date":"2017-08-10","close":4260.0},{"date":"2017-08-11","close":4215.0},{"date":"2017-08-14","close":4205.0},{"date":"2017-08-16","close":4165.0},{"date":"2017-08-17","close":4155.0},{"date":"2017-08-18","close":4190.0},{"date":"2017-08-21","close":4170.0},{"date":"2017-08-22","close":4135.0},{"date":"2017-08-23","close":4120.0},{"date":"2017-08-24","close":4090.0},{"date":"2017-08-25","close":4100.0},{"date":"2017-08-28","close":4130.0},{"date":"2017-08-29","close":4115.0},{"date":"2017-08-30","close":4110.0},{"date":"2017-08-31","close":4105.0},{"date":"2017-09-01","close":3990.0},{"date":"2017-09-04","close":3950.0},{"date":"2017-09-05","close":3875.0},{"date":"2017-09-06","close":3885.0},{"date":"2017-09-07","close":3890.0},{"date":"2017-09-08","close":3870.0},{"date":"2017-09-11","close":3740.0},{"date":"2017-09-12","close":3700.0},{"date":"2017-09-13","close":3670.0},{"date":"2017-09-14","close":3605.0},{"date":"2017-09-15","close":3665.0},{"date":"2017-09-18","close":3680.0},{"date":"2017-09-19","close":3700.0},{"date":"2017-09-20","close":3740.0},{"date":"2017-09-21","close":3710.0},{"date":"2017-09-22","close":3695.0},{"date":"2017-09-25","close":3650.0},{"date":"2017-09-26","close":3665.0},{"date":"2017-09-27","close":3680.0},{"date":"2017-09-28","close":3680.0},{"date":"2017-09-29","close":3725.0},{"date":"2017-10-10","close":3770.0},{"date":"2017-10-11","close":3750.0},{"date":"2017-10-12","close":3785.0},{"date":"2017-10-13","close":3750.0},{"date":"2017-10-16","close":3820.0},{"date":"2017-10-17","close":3860.0},{"date":"2017-10-18","close":3890.0},{"date":"2017-10-19","close":3920.0},{"date":"2017-10-20","close":3925.0},{"date":"2017-10-23","close":3940.0},{"date":"2017-10-24","close":3950.0},{"date":"2017-10-25","close":3950.0},{"date":"2017-10-26","close":3975.0},{"date":"2017-10-27","close":4055.0},{"date":"2017-10-30","close":4055.0},{"date":"2017-10-31","close":4080.0},{"date":"2017-11-01","close":4160.0},{"date":"2017-11-02","close":4190.0},{"date":"2017-11-03","close":4215.0},{"date":"2017-11-06","close":4220.0},{"date":"2017-11-07","close":4185.0},{"date":"2017-11-08","close":4265.0},{"date":"2017-11-09","close":4295.0},{"date":"2017-11-10","close":4325.0},{"date":"2017-11-13","close":4285.0},{"date":"2017-11-14","close":4300.0},{"date":"2017-11-15","close":4170.0},{"date":"2017-11-16","close":4075.0},{"date":"2017-11-17","close":4065.0},{"date":"2017-11-20","close":4025.0},{"date":"2017-11-21","close":3900.0},{"date":"2017-11-22","close":3945.0},{"date":"2017-11-23","close":3945.0},{"date":"2017-11-24","close":3920.0},{"date":"2017-11-27","close":3905.0},{"date":"2017-11-28","close":3915.0},{"date":"2017-11-29","close":3910.0},{"date":"2017-11-30","close":3910.0},{"date":"2017-12-01","close":3840.0},{"date":"2017-12-04","close":3790.0},{"date":"2017-12-05","close":3895.0},{"date":"2017-12-06","close":3850.0},{"date":"2017-12-07","close":3825.0},{"date":"2017-12-08","close":3720.0},{"date":"2017-12-11","close":3705.0},{"date":"2017-12-12","close":3700.0},{"date":"2017-12-13","close":3765.0},{"date":"2017-12-14","close":3820.0},{"date":"2017-12-15","close":3920.0},{"date":"2017-12-18","close":3850.0},{"date":"2017-12-19","close":3845.0},{"date":"2017-12-20","close":3745.0},{"date":"2017-12-21","close":3750.0},{"date":"2017-12-22","close":3755.0},{"date":"2017-12-26","close":3880.0},{"date":"2017-12-27","close":3840.0},{"date":"2017-12-28","close":3740.0},{"date":"2018-01-02","close":3000.9397},{"date":"2018-01-03","close":2956.9841},{"date":"2018-01-04","close":2905.0378},{"date":"2018-01-05","close":2909.0332},{"date":"2018-01-08","close":2976.9641},{"date":"2018-01-09","close":3100.8376},{"date":"2018-01-10","close":3124.8135},{"date":"2018-01-11","close":3064.8745},{"date":"2018-01-12","close":3056.8826},{"date":"2018-01-15","close":3036.9031},{"date":"2018-01-16","close":3020.9192},{"date":"2018-01-17","close":3016.9233},{"date":"2018-01-18","close":3044.895},{"date":"2018-01-19","close":3044.895},{"date":"2018-01-22","close":3044.895},{"date":"2018-01-23","close":3448.4836},{"date":"2018-01-24","close":3540.3899},{"date":"2018-01-25","close":3772.1531},{"date":"2018-01-26","close":3668.2588},{"date":"2018-01-29","close":3788.1372},{"date":"2018-01-30","close":3916.0063},{"date":"2018-01-31","close":3896.0269},{"date":"2018-02-01","close":3780.1448},{"date":"2018-02-02","close":3604.3247},{"date":"2018-02-05","close":3428.5034},{"date":"2018-02-06","close":3468.4629},{"date":"2018-02-07","close":3472.4585},{"date":"2018-02-08","close":3512.4177},{"date":"2018-02-09","close":3508.4216},{"date":"2018-02-12","close":3536.3938},{"date":"2018-02-13","close":3668.2588},{"date":"2018-02-14","close":3732.1936},{"date":"2018-02-19","close":3744.1821},{"date":"2018-02-20","close":3720.2065},{"date":"2018-02-21","close":3668.2588},{"date":"2018-02-22","close":3696.2305},{"date":"2018-02-23","close":3836.0884},{"date":"2018-02-26","close":3900.0229},{"date":"2018-02-27","close":3951.9695},{"date":"2018-02-28","close":3979.9407},{"date":"2018-03-02","close":3864.0598},{"date":"2018-03-05","close":3776.1487},{"date":"2018-03-06","close":3800.1243},{"date":"2018-03-07","close":3684.2427},{"date":"2018-03-08","close":3596.3323},{"date":"2018-03-09","close":3668.2588},{"date":"2018-03-12","close":3764.1616},{"date":"2018-03-13","close":3939.9817},{"date":"2018-03-14","close":3959.9619},{"date":"2018-03-15","close":3880.0432},{"date":"2018-03-16","close":3860.0637},{"date":"2018-03-19","close":3852.0715},{"date":"2018-03-20","close":3840.084},{"date":"2018-03-21","close":3923.9983},{"date":"2018-03-22","close":3840.084},{"date":"2018-03-23","close":3556.3733},{"date":"2018-03-26","close":3548.3811},{"date":"2018-03-27","close":3648.2803},{"date":"2018-03-28","close":3736.1895},{"date":"2018-03-29","close":3732.1936},{"date":"2018-03-30","close":3700.2266},{"date":"2018-04-02","close":3780.1448},{"date":"2018-04-03","close":3724.2024},{"date":"2018-04-04","close":3640.2876},{"date":"2018-04-05","close":3620.3076},{"date":"2018-04-06","close":3568.3613},{"date":"2018-04-09","close":3484.4465},{"date":"2018-04-10","close":3420.512},{"date":"2018-04-11","close":3536.3938},{"date":"2018-04-12","close":3440.4915},{"date":"2018-04-13","close":3448.4836},{"date":"2018-04-16","close":3488.4429},{"date":"2018-04-17","close":3420.512},{"date":"2018-04-18","close":3452.479},{"date":"2018-04-19","close":3508.4216},{"date":"2018-04-20","close":3504.4265},{"date":"2018-04-23","close":3620.3076},{"date":"2018-04-24","close":3588.3403},{"date":"2018-04-25","close":3480.4507},{"date":"2018-04-26","close":3476.4548},{"date":"2018-04-27","close":3424.5081},{"date":"2018-04-30","close":3480.4507},{"date":"2018-05-02","close":4075.8438},{"date":"2018-05-03","close":3804.1204},{"date":"2018-05-04","close":4123.7944},{"date":"2018-05-08","close":3912.0105},{"date":"2018-05-09","close":3840.084},{"date":"2018-05-10","close":3995.9253},{"date":"2018-05-11","close":4235.6802},{"date":"2018-05-14","close":4363.5503},{"date":"2018-05-15","close":4299.6152},{"date":"2018-05-16","close":3935.9863},{"date":"2018-05-17","close":4043.8762},{"date":"2018-05-18","close":4067.8521},{"date":"2018-05-21","close":3943.9778},{"date":"2018-05-23","close":3995.9253},{"date":"2018-05-24","close":3860.0637},{"date":"2018-05-25","close":3660.2668},{"date":"2018-05-28","close":4147.771},{"date":"2018-05-29","close":3876.0476},{"date":"2018-05-30","close":3916.0063},{"date":"2018-05-31","close":3796.1289},{"date":"2018-06-01","close":3712.2141},{"date":"2018-06-04","close":3736.1895},{"date":"2018-06-05","close":3692.2346},{"date":"2018-06-07","close":3704.2224},{"date":"2018-06-08","close":3788.1372},{"date":"2018-06-11","close":3820.104},{"date":"2018-06-12","close":3764.1616},{"date":"2018-06-14","close":3664.2629},{"date":"2018-06-15","close":3668.2588},{"date":"2018-06-18","close":3564.3652},{"date":"2018-06-19","close":3756.1697},{"date":"2018-06-20","close":3684.2427},{"date":"2018-06-21","close":3660.2668},{"date":"2018-06-22","close":3580.3486},{"date":"2018-06-25","close":3680.2468},{"date":"2018-06-26","close":3620.3076},{"date":"2018-06-27","close":3476.4548},{"date":"2018-06-28","close":3448.4836},{"date":"2018-06-29","close":3424.5081},{"date":"2018-07-02","close":3240.6953},{"date":"2018-07-03","close":3364.5688},{"date":"2018-07-04","close":3368.5649},{"date":"2018-07-05","close":3204.7319},{"date":"2018-07-06","close":3228.7073},{"date":"2018-07-09","close":3132.8052},{"date":"2018-07-10","close":3172.7644},{"date":"2018-07-11","close":3180.7561},{"date":"2018-07-12","close":3192.7437},{"date":"2018-07-13","close":3192.7437},{"date":"2018-07-16","close":3208.7278},{"date":"2018-07-17","close":3200.7358},{"date":"2018-07-18","close":3184.7522},{"date":"2018-07-19","close":3152.7847},{"date":"2018-07-20","close":3136.801},{"date":"2018-07-23","close":3016.9233},{"date":"2018-07-24","close":3076.8623},{"date":"2018-07-25","close":3164.7729},{"date":"2018-07-26","close":3196.74},{"date":"2018-07-27","close":3212.7239},{"date":"2018-07-30","close":3304.6299},{"date":"2018-07-31","close":3296.6377},{"date":"2018-08-01","close":3332.6011},{"date":"2018-08-02","close":3356.5769},{"date":"2018-08-03","close":3344.5889},{"date":"2018-08-06","close":3304.6299},{"date":"2018-08-07","close":3312.6216},{"date":"2018-08-08","close":3220.7156},{"date":"2018-08-09","close":3276.6584},{"date":"2018-08-10","close":3312.6216},{"date":"2018-08-13","close":3256.679},{"date":"2018-08-14","close":3328.6057},{"date":"2018-08-16","close":3228.7073},{"date":"2018-08-17","close":3240.6953},{"date":"2018-08-20","close":3212.7239},{"date":"2018-08-21","close":3268.6665},{"date":"2018-08-22","close":3248.687},{"date":"2018-08-23","close":3252.6829},{"date":"2018-08-24","close":3276.6584},{"date":"2018-08-27","close":3252.6829},{"date":"2018-08-28","close":3268.6665},{"date":"2018-08-29","close":3252.6829},{"date":"2018-08-30","close":3316.6177},{"date":"2018-08-31","close":3288.6462},{"date":"2018-09-03","close":3268.6665},{"date":"2018-09-04","close":3248.687},{"date":"2018-09-05","close":3196.74},{"date":"2018-09-06","close":3188.748},{"date":"2018-09-07","close":3192.7437},{"date":"2018-09-10","close":3252.6829},{"date":"2018-09-11","close":3268.6665},{"date":"2018-09-12","close":3272.6624},{"date":"2018-09-13","close":3272.6624},{"date":"2018-09-14","close":3232.7031},{"date":"2018-09-17","close":3224.7114},{"date":"2018-09-18","close":3312.6216},{"date":"2018-09-19","close":3204.7319},{"date":"2018-09-20","close":3220.7156},{"date":"2018-09-21","close":3204.7319},{"date":"2018-09-27","close":3208.7278},{"date":"2018-09-28","close":3196.74},{"date":"2018-10-01","close":3188.748},{"date":"2018-10-02","close":3160.7764},{"date":"2018-10-04","close":3084.8542},{"date":"2018-10-05","close":3272.6624},{"date":"2018-10-08","close":3244.6912},{"date":"2018-10-10","close":3128.8091},{"date":"2018-10-11","close":3012.9275},{"date":"2018-10-12","close":3028.9111},{"date":"2018-10-15","close":3032.907},{"date":"2018-10-16","close":3036.9031},{"date":"2018-10-17","close":3052.887},{"date":"2018-10-18","close":3024.9153},{"date":"2018-10-19","close":3024.9153},{"date":"2018-10-22","close":3012.9275},{"date":"2018-10-23","close":2921.021},{"date":"2018-10-24","close":2921.021},{"date":"2018-10-25","close":2948.9927},{"date":"2018-10-26","close":2765.1802},{"date":"2018-10-29","close":2477.4736},{"date":"2018-10-30","close":2565.3838},{"date":"2018-10-31","close":2581.3677},{"date":"2018-11-01","close":2677.2698},{"date":"2018-11-02","close":2793.1514},{"date":"2018-11-05","close":2809.1353},{"date":"2018-11-06","close":2789.1555},{"date":"2018-11-07","close":2813.1313},{"date":"2018-11-08","close":2881.062},{"date":"2018-11-09","close":2885.0576},{"date":"2018-11-12","close":2885.0576},{"date":"2018-11-13","close":2885.0576},{"date":"2018-11-14","close":2861.0823},{"date":"2018-11-15","close":2865.0784},{"date":"2018-11-16","close":2889.0537},{"date":"2018-11-19","close":2901.0413},{"date":"2018-11-20","close":2893.0498},{"date":"2018-11-21","close":2881.062},{"date":"2018-11-22","close":2829.1147},{"date":"2018-11-23","close":2925.0171},{"date":"2018-11-26","close":2873.0701},{"date":"2018-11-27","close":2861.0823},{"date":"2018-11-28","close":2865.0784},{"date":"2018-11-29","close":2857.0867},{"date":"2018-11-30","close":2869.0742},{"date":"2018-12-03","close":2925.0171},{"date":"2018-12-04","close":2964.9763},{"date":"2018-12-05","close":2933.0088},{"date":"2018-12-06","close":2917.0249},{"date":"2018-12-07","close":2917.0249},{"date":"2018-12-10","close":2937.0049},{"date":"2018-12-11","close":3008.9314},{"date":"2018-12-12","close":3036.9031},{"date":"2018-12-13","close":3100.8376},{"date":"2018-12-14","close":3076.8623},{"date":"2018-12-17","close":3120.8171},{"date":"2018-12-18","close":2964.9763},{"date":"2018-12-19","close":3132.8052},{"date":"2018-12-20","close":3116.8215},{"date":"2018-12-21","close":3084.8542},{"date":"2018-12-24","close":3136.801},{"date":"2018-12-26","close":3116.8215},{"date":"2018-12-27","close":3199.1682},{"date":"2018-12-28","close":3190.9333},{"date":"2019-01-02","close":3088.0002},{"date":"2019-01-03","close":3100.3518},{"date":"2019-01-04","close":3096.2351},{"date":"2019-01-07","close":3055.0618},{"date":"2019-01-08","close":3005.6536},{"date":"2019-01-09","close":3013.8882},{"date":"2019-01-10","close":3088.0002},{"date":"2019-01-11","close":3141.5256},{"date":"2019-01-14","close":3120.9387},{"date":"2019-01-15","close":3112.7043},{"date":"2019-01-16","close":3153.8772},{"date":"2019-01-17","close":3277.3975},{"date":"2019-01-18","close":3499.7336},{"date":"2019-01-21","close":3730.3037},{"date":"2019-01-22","close":3458.5601},{"date":"2019-01-23","close":3417.387},{"date":"2019-01-24","close":3450.3254},{"date":"2019-01-25","close":3458.5601},{"date":"2019-01-28","close":3409.1521},{"date":"2019-01-29","close":3582.0801},{"date":"2019-01-30","close":3606.7842},{"date":"2019-01-31","close":3623.2532},{"date":"2019-02-01","close":3689.1311},{"date":"2019-02-07","close":3689.1311},{"date":"2019-02-08","close":3685.0137},{"date":"2019-02-11","close":3755.0078},{"date":"2019-02-12","close":4109.0986},{"date":"2019-02-13","close":4314.9653},{"date":"2019-02-14","close":4207.9155},{"date":"2019-02-15","close":4125.5679},{"date":"2019-02-18","close":4051.4563},{"date":"2019-02-19","close":4076.1597},{"date":"2019-02-20","close":3997.9312},{"date":"2019-02-21","close":4224.3838},{"date":"2019-02-22","close":4133.8032},{"date":"2019-02-25","close":4084.3943},{"date":"2019-02-26","close":4487.894},{"date":"2019-02-27","close":4430.251},{"date":"2019-02-28","close":3993.8137},{"date":"2019-03-04","close":3985.5789},{"date":"2019-03-05","close":4034.9871},{"date":"2019-03-06","close":4150.272},{"date":"2019-03-07","close":3981.4614},{"date":"2019-03-08","close":4022.635},{"date":"2019-03-11","close":4051.4563},{"date":"2019-03-12","close":4096.7476},{"date":"2019-03-13","close":3997.9312},{"date":"2019-03-14","close":4109.0986},{"date":"2019-03-15","close":4043.2217},{"date":"2019-03-18","close":4059.6904},{"date":"2019-03-19","close":4022.635},{"date":"2019-03-20","close":4088.5127},{"date":"2019-03-21","close":4072.043},{"date":"2019-03-22","close":4026.752},{"date":"2019-03-25","close":3915.5835},{"date":"2019-03-26","close":3829.1204},{"date":"2019-03-27","close":3787.9468},{"date":"2019-03-28","close":3701.4829},{"date":"2019-03-29","close":3763.2429},{"date":"2019-04-01","close":3899.115},{"date":"2019-04-02","close":3894.9973},{"date":"2019-04-03","close":3911.4666},{"date":"2019-04-04","close":3886.7627},{"date":"2019-04-05","close":3997.9312},{"date":"2019-04-08","close":4034.9871},{"date":"2019-04-09","close":4051.4563},{"date":"2019-04-10","close":4092.6296},{"date":"2019-04-11","close":4117.3335},{"date":"2019-04-12","close":4207.9155},{"date":"2019-04-15","close":4109.0986},{"date":"2019-04-16","close":4059.6904},{"date":"2019-04-17","close":4096.7476},{"date":"2019-04-18","close":4034.9871},{"date":"2019-04-19","close":3997.9312},{"date":"2019-04-22","close":3960.8748},{"date":"2019-04-23","close":3936.1711},{"date":"2019-04-24","close":3969.1101},{"date":"2019-04-25","close":4117.3335},{"date":"2019-04-26","close":4142.0376},{"date":"2019-04-29","close":4216.1499},{"date":"2019-04-30","close":4216.1499},{"date":"2019-05-02","close":4265.5576},{"date":"2019-05-03","close":4166.7412},{"date":"2019-05-07","close":4063.8083},{"date":"2019-05-08","close":4142.0376},{"date":"2019-05-09","close":4047.3389},{"date":"2019-05-10","close":3927.9363},{"date":"2019-05-13","close":3800.2986},{"date":"2019-05-14","close":3849.7068},{"date":"2019-05-15","close":3853.8245},{"date":"2019-05-16","close":3833.238},{"date":"2019-05-17","close":3775.5945},{"date":"2019-05-20","close":3660.3096},{"date":"2019-05-21","close":3656.1921},{"date":"2019-05-22","close":3573.8457},{"date":"2019-05-23","close":3594.4324},{"date":"2019-05-24","close":3582.0801},{"date":"2019-05-27","close":3528.5549},{"date":"2019-05-28","close":3606.7842},{"date":"2019-05-29","close":3652.0745},{"date":"2019-05-30","close":3660.3096},{"date":"2019-05-31","close":3417.387},{"date":"2019-06-03","close":3417.387},{"date":"2019-06-04","close":3516.2026},{"date":"2019-06-05","close":3540.9067},{"date":"2019-06-07","close":3590.3145},{"date":"2019-06-10","close":3676.7791},{"date":"2019-06-11","close":3808.5334},{"date":"2019-06-12","close":3833.238},{"date":"2019-06-13","close":3857.9414},{"date":"2019-06-14","close":3800.2986},{"date":"2019-06-17","close":3886.7627},{"date":"2019-06-18","close":3808.5334},{"date":"2019-06-19","close":3738.5388},{"date":"2019-06-20","close":3796.1819},{"date":"2019-06-21","close":3763.2429},{"date":"2019-06-24","close":3722.0693},{"date":"2019-06-25","close":3742.6562},{"date":"2019-06-26","close":3763.2429},{"date":"2019-06-27","close":3746.7734},{"date":"2019-06-28","close":3755.0078},{"date":"2019-07-01","close":3734.4219},{"date":"2019-07-02","close":3680.8962},{"date":"2019-07-03","close":3664.427},{"date":"2019-07-04","close":3594.4324},{"date":"2019-07-05","close":3656.1921},{"date":"2019-07-08","close":3545.0242},{"date":"2019-07-09","close":3470.9124},{"date":"2019-07-10","close":3483.2642},{"date":"2019-07-11","close":3516.2026},{"date":"2019-07-12","close":3528.5549},{"date":"2019-07-15","close":3516.2026},{"date":"2019-07-16","close":3491.4985},{"date":"2019-07-17","close":3491.4985},{"date":"2019-07-18","close":3495.6162},{"date":"2019-07-19","close":3491.4985},{"date":"2019-07-22","close":3475.0293},{"date":"2019-07-23","close":3450.3254},{"date":"2019-07-24","close":3388.5657},{"date":"2019-07-25","close":3339.1575},{"date":"2019-07-26","close":3236.2241},{"date":"2019-07-29","close":3236.2241},{"date":"2019-07-30","close":3240.3416},{"date":"2019-07-31","close":3269.1626},{"date":"2019-08-01","close":3277.3975},{"date":"2019-08-02","close":3285.6321},{"date":"2019-08-05","close":3149.7603},{"date":"2019-08-06","close":3018.0056},{"date":"2019-08-07","close":3030.3579},{"date":"2019-08-08","close":3108.5867},{"date":"2019-08-09","close":3170.3472},{"date":"2019-08-12","close":3227.9893},{"date":"2019-08-13","close":3223.8723},{"date":"2019-08-14","close":3265.0454},{"date":"2019-08-16","close":3211.5198},{"date":"2019-08-19","close":3211.5198},{"date":"2019-08-20","close":3215.6375},{"date":"2019-08-21","close":3227.9893},{"date":"2019-08-22","close":3252.6936},{"date":"2019-08-23","close":3186.8162},{"date":"2019-08-26","close":3149.7603},{"date":"2019-08-27","close":3129.1733},{"date":"2019-08-28","close":3129.1733},{"date":"2019-08-29","close":3120.9387},{"date":"2019-08-30","close":3120.9387},{"date":"2019-09-02","close":3088.0002},{"date":"2019-09-03","close":3145.6428},{"date":"2019-09-04","close":3174.4641},{"date":"2019-09-05","close":3174.4641},{"date":"2019-09-06","close":3153.8772},{"date":"2019-09-09","close":3125.0562},{"date":"2019-09-10","close":3162.1123},{"date":"2019-09-11","close":3174.4641},{"date":"2019-09-16","close":3174.4641},{"date":"2019-09-17","close":3170.3472},{"date":"2019-09-18","close":3141.5256},{"date":"2019-09-19","close":3162.1123},{"date":"2019-09-20","close":3195.0508},{"date":"2019-09-23","close":3355.627},{"date":"2019-09-24","close":3330.9231},{"date":"2019-09-25","close":3269.1626},{"date":"2019-09-26","close":3273.2803},{"date":"2019-09-27","close":3236.2241},{"date":"2019-09-30","close":3248.5762},{"date":"2019-10-01","close":3260.9282},{"date":"2019-10-02","close":3182.699},{"date":"2019-10-04","close":3108.5867},{"date":"2019-10-07","close":3038.5925},{"date":"2019-10-08","close":3055.0618},{"date":"2019-10-10","close":3055.0618},{"date":"2019-10-11","close":3046.8269},{"date":"2019-10-14","close":3071.5305},{"date":"2019-10-15","close":3063.2961},{"date":"2019-10-16","close":3059.1787},{"date":"2019-10-17","close":3055.0618},{"date":"2019-10-18","close":3030.3579},{"date":"2019-10-21","close":3030.3579},{"date":"2019-10-22","close":3018.0056},{"date":"2019-10-23","close":2980.95},{"date":"2019-10-24","close":2931.5413},{"date":"2019-10-25","close":2927.4243},{"date":"2019-10-28","close":2948.0107},{"date":"2019-10-29","close":2948.0107},{"date":"2019-10-30","close":2935.6587},{"date":"2019-10-31","close":2943.8936},{"date":"2019-11-01","close":2939.7761},{"date":"2019-11-04","close":2980.95},{"date":"2019-11-05","close":2989.1841},{"date":"2019-11-06","close":2964.4802},{"date":"2019-11-07","close":2980.95},{"date":"2019-11-08","close":2985.0664},{"date":"2019-11-11","close":2997.4189},{"date":"2019-11-12","close":3009.7708},{"date":"2019-11-13","close":3001.5364},{"date":"2019-11-14","close":2980.95},{"date":"2019-11-15","close":2972.7148},{"date":"2019-11-18","close":2968.5974},{"date":"2019-11-19","close":2964.4802},{"date":"2019-11-20","close":2906.8374},{"date":"2019-11-21","close":2882.1333},{"date":"2019-11-22","close":2882.1333},{"date":"2019-11-25","close":2898.603},{"date":"2019-11-26","close":2878.0161},{"date":"2019-11-27","close":2869.7817},{"date":"2019-11-28","close":2857.4292},{"date":"2019-11-29","close":2812.1389},{"date":"2019-12-02","close":2775.083},{"date":"2019-12-03","close":2808.0212},{"date":"2019-12-04","close":2783.3176},{"date":"2019-12-05","close":2779.2},{"date":"2019-12-06","close":2775.083},{"date":"2019-12-09","close":2717.4402},{"date":"2019-12-10","close":2705.0879},{"date":"2019-12-11","close":2733.9097},{"date":"2019-12-12","close":2770.9656},{"date":"2019-12-13","close":2787.4351},{"date":"2019-12-16","close":2808.0212},{"date":"2019-12-17","close":2812.1389},{"date":"2019-12-18","close":2836.8428},{"date":"2019-12-19","close":2836.8428},{"date":"2019-12-20","close":2828.6082},{"date":"2019-12-23","close":2803.9043},{"date":"2019-12-24","close":2799.7864},{"date":"2019-12-26","close":2828.6082},{"date":"2019-12-27","close":2888.2473},{"date":"2019-12-30","close":2892.5076},{"date":"2020-01-02","close":2905.2871},{"date":"2020-01-03","close":2909.5471},{"date":"2020-01-06","close":2862.6877},{"date":"2020-01-07","close":2862.6877},{"date":"2020-01-08","close":2811.5684},{"date":"2020-01-09","close":2845.6479},{"date":"2020-01-10","close":2896.7676},{"date":"2020-01-13","close":2901.0273},{"date":"2020-01-14","close":2905.2871},{"date":"2020-01-15","close":2939.3672},{"date":"2020-01-16","close":2939.3672},{"date":"2020-01-17","close":2960.6667},{"date":"2020-01-20","close":2960.6667},{"date":"2020-01-21","close":2960.6667},{"date":"2020-01-22","close":2969.1865},{"date":"2020-01-23","close":3020.3062},{"date":"2020-01-28","close":2913.8076},{"date":"2020-01-29","close":2875.4678},{"date":"2020-01-30","close":2862.6877},{"date":"2020-01-31","close":2858.4277},{"date":"2020-02-03","close":2824.3481},{"date":"2020-02-04","close":2824.3481},{"date":"2020-02-05","close":2854.168},{"date":"2020-02-06","close":2866.9478},{"date":"2020-02-07","close":2866.9478},{"date":"2020-02-10","close":2871.2078},{"date":"2020-02-11","close":2888.2473},{"date":"2020-02-12","close":2952.1465},{"date":"2020-02-13","close":2956.407},{"date":"2020-02-14","close":2981.9666},{"date":"2020-02-17","close":2981.9666},{"date":"2020-02-18","close":2973.4468},{"date":"2020-02-19","close":3024.5659},{"date":"2020-02-20","close":3028.8262},{"date":"2020-02-21","close":3024.5659},{"date":"2020-02-24","close":2875.4678},{"date":"2020-02-25","close":2862.6877},{"date":"2020-02-26","close":2883.9873},{"date":"2020-02-27","close":2871.2078},{"date":"2020-02-28","close":2820.0881},{"date":"2020-03-02","close":2849.908},{"date":"2020-03-03","close":2837.1279},{"date":"2020-03-04","close":2922.3271},{"date":"2020-03-05","close":2973.4468},{"date":"2020-03-06","close":2862.6877},{"date":"2020-03-09","close":2862.6877},{"date":"2020-03-10","close":2739.1494},{"date":"2020-03-11","close":2683.77},{"date":"2020-03-12","close":2683.77},{"date":"2020-03-13","close":2244.9949},{"date":"2020-03-16","close":2189.6157},{"date":"2020-03-17","close":2270.5544},{"date":"2020-03-18","close":2219.4351},{"date":"2020-03-19","close":2010.6976},{"date":"2020-03-20","close":2112.9365},{"date":"2020-03-23","close":1997.9175},{"date":"2020-03-24","close":2044.7769},{"date":"2020-03-25","close":2159.7957},{"date":"2020-03-26","close":2210.9153},{"date":"2020-03-27","close":2300.3743},{"date":"2020-03-30","close":2300.3743},{"date":"2020-03-31","close":2377.0535},{"date":"2020-04-01","close":2227.9553},{"date":"2020-04-02","close":2257.7744},{"date":"2020-04-03","close":2283.3345},{"date":"2020-04-06","close":2385.5732},{"date":"2020-04-07","close":2411.1328},{"date":"2020-04-08","close":2419.6531},{"date":"2020-04-09","close":2453.7324},{"date":"2020-04-10","close":2462.252},{"date":"2020-04-13","close":2445.2124},{"date":"2020-04-14","close":2479.2922},{"date":"2020-04-16","close":2509.1116},{"date":"2020-04-17","close":2513.3721},{"date":"2020-04-20","close":2581.5312},{"date":"2020-04-21","close":2487.812},{"date":"2020-04-22","close":2487.812},{"date":"2020-04-23","close":2487.812},{"date":"2020-04-24","close":2445.2124},{"date":"2020-04-27","close":2466.5122},{"date":"2020-04-28","close":2466.5122},{"date":"2020-04-29","close":2470.7725},{"date":"2020-05-04","close":2479.2922},{"date":"2020-05-06","close":2526.1516},{"date":"2020-05-07","close":2564.4912},{"date":"2020-05-08","close":2555.9709},{"date":"2020-05-11","close":2590.051},{"date":"2020-05-12","close":2555.9709},{"date":"2020-05-13","close":2538.9314},{"date":"2020-05-14","close":2470.7725},{"date":"2020-05-15","close":2466.5122},{"date":"2020-05-18","close":2457.9924},{"date":"2020-05-19","close":2504.8518},{"date":"2020-05-20","close":2521.8916},{"date":"2020-05-21","close":2585.7908},{"date":"2020-05-22","close":2521.8916},{"date":"2020-05-25","close":2670.99},{"date":"2020-05-26","close":2675.25},{"date":"2020-05-27","close":2653.9504},{"date":"2020-05-28","close":2619.8706},{"date":"2020-05-29","close":2611.3508},{"date":"2020-06-01","close":2624.1301},{"date":"2020-06-02","close":2653.9504},{"date":"2020-06-03","close":2662.47},{"date":"2020-06-04","close":2679.51},{"date":"2020-06-05","close":2688.0295},{"date":"2020-06-08","close":2683.77},{"date":"2020-06-09","close":2670.99},{"date":"2020-06-10","close":2658.21},{"date":"2020-06-11","close":2743.4092},{"date":"2020-06-12","close":2632.6506},{"date":"2020-06-15","close":2547.4514},{"date":"2020-06-16","close":2619.8706},{"date":"2020-06-17","close":2602.8306},{"date":"2020-06-18","close":2607.0906},{"date":"2020-06-19","close":2734.8892},{"date":"2020-06-22","close":2645.4302},{"date":"2020-06-23","close":2675.25},{"date":"2020-06-24","close":2662.47},{"date":"2020-06-25","close":2666.73},{"date":"2020-06-26","close":2662.47},{"date":"2020-06-29","close":2585.7908},{"date":"2020-06-30","close":2619.8706},{"date":"2020-07-01","close":2560.2312},{"date":"2020-07-02","close":2551.7114},{"date":"2020-07-03","close":2534.6716},{"date":"2020-07-06","close":2560.2312},{"date":"2020-07-07","close":2564.4912},{"date":"2020-07-08","close":2568.751},{"date":"2020-07-09","close":2573.0112},{"date":"2020-07-10","close":2517.6318},{"date":"2020-07-13","close":2551.7114},{"date":"2020-07-14","close":2632.6506},{"date":"2020-07-15","close":2649.6899},{"date":"2020-07-16","close":2700.8098},{"date":"2020-07-17","close":2692.2896},{"date":"2020-07-20","close":2688.0295},{"date":"2020-07-21","close":2641.1702},{"date":"2020-07-22","close":2636.9106},{"date":"2020-07-23","close":2615.6108},{"date":"2020-07-24","close":2598.5708},{"date":"2020-07-27","close":2649.6899},{"date":"2020-07-28","close":2632.6506},{"date":"2020-07-29","close":2636.9106},{"date":"2020-07-30","close":2649.6899},{"date":"2020-07-31","close":2615.6108},{"date":"2020-08-03","close":2624.1301},{"date":"2020-08-04","close":2662.47},{"date":"2020-08-05","close":2666.73},{"date":"2020-08-06","close":2705.0696},{"date":"2020-08-07","close":2751.929},{"date":"2020-08-10","close":2909.5471},{"date":"2020-08-11","close":2926.5869},{"date":"2020-08-12","close":2999.0063},{"date":"2020-08-13","close":2956.407},{"date":"2020-08-14","close":3041.606},{"date":"2020-08-18","close":2751.929},{"date":"2020-08-19","close":2764.7087},{"date":"2020-08-20","close":2607.0906},{"date":"2020-08-21","close":2615.6108},{"date":"2020-08-24","close":2590.051},{"date":"2020-08-25","close":2658.21},{"date":"2020-08-26","close":2641.1702},{"date":"2020-08-27","close":2594.3108},{"date":"2020-08-28","close":2611.3508},{"date":"2020-08-31","close":2658.21},{"date":"2020-09-01","close":2709.3296},{"date":"2020-09-02","close":2849.908},{"date":"2020-09-03","close":2790.2683},{"date":"2020-09-04","close":2717.8494},{"date":"2020-09-07","close":2794.5288},{"date":"2020-09-08","close":2768.9688},{"date":"2020-09-09","close":2743.4092},{"date":"2020-09-10","close":2824.3481},{"date":"2020-09-11","close":2849.908},{"date":"2020-09-14","close":2905.2871},{"date":"2020-09-15","close":3160.8845},{"date":"2020-09-16","close":3058.6458},{"date":"2020-09-17","close":3062.9058},{"date":"2020-09-18","close":3237.5637},{"date":"2020-09-21","close":3271.6433},{"date":"2020-09-22","close":3531.5002},{"date":"2020-09-23","close":3518.7205},{"date":"2020-09-24","close":3169.4043},{"date":"2020-09-25","close":3292.9431},{"date":"2020-09-28","close":3586.8796},{"date":"2020-09-29","close":3480.3809},{"date":"2020-10-05","close":3510.2002},{"date":"2020-10-06","close":3437.7817},{"date":"2020-10-07","close":3395.1819},{"date":"2020-10-08","close":3459.0813},{"date":"2020-10-12","close":3552.8},{"date":"2020-10-13","close":3731.718},{"date":"2020-10-14","close":3586.8796},{"date":"2020-10-15","close":3757.2776},{"date":"2020-10-16","close":3663.5588},{"date":"2020-10-19","close":3463.3411},{"date":"2020-10-20","close":3382.4021},{"date":"2020-10-21","close":3518.7205},{"date":"2020-10-22","close":3433.5215},{"date":"2020-10-23","close":3399.4419},{"date":"2020-10-26","close":3356.8423},{"date":"2020-10-27","close":3344.0623},{"date":"2020-10-28","close":3399.4419},{"date":"2020-10-29","close":3403.7017},{"date":"2020-10-30","close":3433.5215},{"date":"2020-11-02","close":3450.561},{"date":"2020-11-03","close":3433.5215},{"date":"2020-11-04","close":3399.4419},{"date":"2020-11-05","close":3446.301},{"date":"2020-11-06","close":3407.9617},{"date":"2020-11-09","close":3433.5215},{"date":"2020-11-10","close":3407.9617},{"date":"2020-11-11","close":3407.9617},{"date":"2020-11-12","close":3386.6619},{"date":"2020-11-13","close":3399.4419},{"date":"2020-11-16","close":3446.301},{"date":"2020-11-17","close":3425.0012},{"date":"2020-11-18","close":3403.7017},{"date":"2020-11-19","close":3399.4419},{"date":"2020-11-20","close":3395.1819},{"date":"2020-11-23","close":3386.6619},{"date":"2020-11-24","close":3403.7017},{"date":"2020-11-25","close":3501.6809},{"date":"2020-11-26","close":3420.7415},{"date":"2020-11-27","close":3395.1819},{"date":"2020-11-30","close":3352.582},{"date":"2020-12-01","close":3352.582},{"date":"2020-12-02","close":3352.582},{"date":"2020-12-03","close":3344.0623},{"date":"2020-12-04","close":3322.7627},{"date":"2020-12-07","close":3284.4229},{"date":"2020-12-08","close":3263.1233},{"date":"2020-12-09","close":3288.6831},{"date":"2020-12-10","close":3318.5027},{"date":"2020-12-11","close":3399.4419},{"date":"2020-12-14","close":3365.3623},{"date":"2020-12-15","close":3318.5027},{"date":"2020-12-16","close":3305.7229},{"date":"2020-12-17","close":3309.9827},{"date":"2020-12-18","close":3301.4631},{"date":"2020-12-21","close":3280.1631},{"date":"2020-12-22","close":3237.5637},{"date":"2020-12-23","close":3220.5239},{"date":"2020-12-24","close":3212.0037},{"date":"2020-12-28","close":3241.824},{"date":"2020-12-29","close":3324.947},{"date":"2020-12-30","close":3346.8218},{"date":"2021-01-04","close":3408.0713},{"date":"2021-01-05","close":3508.6946},{"date":"2021-01-06","close":3456.1953},{"date":"2021-01-07","close":3464.9453},{"date":"2021-01-08","close":3591.8179},{"date":"2021-01-11","close":3526.1938},{"date":"2021-01-12","close":3495.5696},{"date":"2021-01-13","close":3583.0684},{"date":"2021-01-14","close":3653.0674},{"date":"2021-01-15","close":3604.9429},{"date":"2021-01-18","close":3565.5684},{"date":"2021-01-19","close":3797.4397},{"date":"2021-01-20","close":3653.0674},{"date":"2021-01-21","close":3845.5642},{"date":"2021-01-22","close":3849.939},{"date":"2021-01-25","close":3801.8147},{"date":"2021-01-26","close":3731.8159},{"date":"2021-01-27","close":4029.3113},{"date":"2021-01-28","close":3823.6895},{"date":"2021-01-29","close":3657.4421},{"date":"2021-02-01","close":3814.9399},{"date":"2021-02-02","close":3919.9377},{"date":"2021-02-03","close":4059.9358},{"date":"2021-02-04","close":4121.1851},{"date":"2021-02-05","close":4156.1846},{"date":"2021-02-08","close":3832.4395},{"date":"2021-02-09","close":3784.3149},{"date":"2021-02-10","close":3867.439},{"date":"2021-02-15","close":3823.6895},{"date":"2021-02-16","close":3744.9404},{"date":"2021-02-17","close":3718.6912},{"date":"2021-02-18","close":3674.9419},{"date":"2021-02-19","close":3644.3174},{"date":"2021-02-22","close":3679.3169},{"date":"2021-02-23","close":3639.9424},{"date":"2021-02-24","close":3486.8201},{"date":"2021-02-25","close":3657.4421},{"date":"2021-02-26","close":3622.4424},{"date":"2021-03-02","close":3622.4424},{"date":"2021-03-03","close":3674.9419},{"date":"2021-03-04","close":3670.5669},{"date":"2021-03-05","close":3635.5674},{"date":"2021-03-08","close":3631.1924},{"date":"2021-03-09","close":3569.9431},{"date":"2021-03-10","close":3526.1938},{"date":"2021-03-11","close":3565.5684},{"date":"2021-03-12","close":3574.3184},{"date":"2021-03-15","close":3569.9431},{"date":"2021-03-16","close":3561.1936},{"date":"2021-03-17","close":3578.6934},{"date":"2021-03-18","close":3775.5652},{"date":"2021-03-19","close":3806.1895},{"date":"2021-03-22","close":3766.8154},{"date":"2021-03-23","close":3919.9377},{"date":"2021-03-24","close":3779.9402},{"date":"2021-03-25","close":3723.0659},{"date":"2021-03-26","close":3744.9404},{"date":"2021-03-29","close":3788.6899},{"date":"2021-03-30","close":3836.814},{"date":"2021-03-31","close":3915.5627},{"date":"2021-04-01","close":3858.6887},{"date":"2021-04-02","close":4020.5618},{"date":"2021-04-05","close":3981.187},{"date":"2021-04-06","close":3902.4385},{"date":"2021-04-07","close":3928.688},{"date":"2021-04-08","close":3884.9385},{"date":"2021-04-09","close":3858.6887},{"date":"2021-04-12","close":3814.9399},{"date":"2021-04-13","close":3867.439},{"date":"2021-04-14","close":3941.8125},{"date":"2021-04-15","close":3989.9363},{"date":"2021-04-16","close":3928.688},{"date":"2021-04-19","close":3854.3137},{"date":"2021-04-20","close":3898.0635},{"date":"2021-04-21","close":3841.189},{"date":"2021-04-22","close":3832.4395},{"date":"2021-04-23","close":3784.3149},{"date":"2021-04-26","close":3867.439},{"date":"2021-04-27","close":3849.939},{"date":"2021-04-28","close":3775.5652},{"date":"2021-04-29","close":3727.4412},{"date":"2021-04-30","close":3701.1912},{"date":"2021-05-03","close":3701.1912},{"date":"2021-05-04","close":3723.0659},{"date":"2021-05-06","close":3771.1904},{"date":"2021-05-07","close":3788.6899},{"date":"2021-05-10","close":3810.5647},{"date":"2021-05-11","close":3744.9404},{"date":"2021-05-12","close":3723.0659},{"date":"2021-05-13","close":3661.8171},{"date":"2021-05-14","close":3736.1909},{"date":"2021-05-17","close":3688.0667},{"date":"2021-05-18","close":3692.4414},{"date":"2021-05-20","close":3705.5667},{"date":"2021-05-21","close":3714.3164},{"date":"2021-05-24","close":3701.1912},{"date":"2021-05-25","close":3723.0659},{"date":"2021-05-26","close":3718.6912},{"date":"2021-05-27","close":3701.1912},{"date":"2021-05-28","close":3758.0657},{"date":"2021-05-31","close":3762.4402},{"date":"2021-06-01","close":3884.9385},{"date":"2021-06-02","close":3893.6882},{"date":"2021-06-03","close":3876.1887},{"date":"2021-06-04","close":3836.814},{"date":"2021-06-07","close":3858.6887},{"date":"2021-06-08","close":3902.4385},{"date":"2021-06-09","close":3911.1882},{"date":"2021-06-10","close":3854.3137},{"date":"2021-06-11","close":3871.8135},{"date":"2021-06-14","close":3937.437},{"date":"2021-06-15","close":3871.8135},{"date":"2021-06-16","close":3832.4395},{"date":"2021-06-17","close":3867.439},{"date":"2021-06-18","close":3828.0642},{"date":"2021-06-21","close":3718.6912},{"date":"2021-06-22","close":3740.5657},{"date":"2021-06-23","close":3688.0667},{"date":"2021-06-24","close":3701.1912},{"date":"2021-06-25","close":3696.8167},{"date":"2021-06-28","close":3731.8159},{"date":"2021-06-29","close":3736.1909},{"date":"2021-06-30","close":3714.3164},{"date":"2021-07-01","close":3674.9419},{"date":"2021-07-02","close":3674.9419},{"date":"2021-07-05","close":3666.1919},{"date":"2021-07-06","close":3679.3169},{"date":"2021-07-07","close":3639.9424},{"date":"2021-07-08","close":3561.1936},{"date":"2021-07-09","close":3464.9453},{"date":"2021-07-12","close":3574.3184},{"date":"2021-07-13","close":3569.9431},{"date":"2021-07-14","close":3574.3184},{"date":"2021-07-15","close":3574.3184},{"date":"2021-07-16","close":3618.0676},{"date":"2021-07-19","close":3565.5684},{"date":"2021-07-20","close":3530.5693},{"date":"2021-07-21","close":3530.5693},{"date":"2021-07-22","close":3534.9441},{"date":"2021-07-23","close":3539.3188},{"date":"2021-07-26","close":3517.4441},{"date":"2021-07-27","close":3526.1938},{"date":"2021-07-28","close":3561.1936},{"date":"2021-07-29","close":3569.9431},{"date":"2021-07-30","close":3561.1936},{"date":"2021-08-02","close":3526.1938},{"date":"2021-08-03","close":3534.9441},{"date":"2021-08-04","close":3565.5684},{"date":"2021-08-05","close":3583.0684},{"date":"2021-08-06","close":3674.9419},{"date":"2021-08-09","close":3758.0657},{"date":"2021-08-10","close":3771.1904},{"date":"2021-08-11","close":3797.4397},{"date":"2021-08-12","close":3819.3142},{"date":"2021-08-13","close":3740.5657},{"date":"2021-08-17","close":3657.4421},{"date":"2021-08-18","close":3749.3159},{"date":"2021-08-19","close":3709.9412},{"date":"2021-08-20","close":3530.5693},{"date":"2021-08-23","close":3736.1909},{"date":"2021-08-24","close":3749.3159},{"date":"2021-08-25","close":3775.5652},{"date":"2021-08-26","close":3762.4402},{"date":"2021-08-27","close":3845.5642},{"date":"2021-08-30","close":3876.1887},{"date":"2021-08-31","close":3911.1882},{"date":"2021-09-01","close":3989.9363},{"date":"2021-09-02","close":4020.5618},{"date":"2021-09-03","close":4011.8113},{"date":"2021-09-06","close":3998.6868},{"date":"2021-09-07","close":3941.8125},{"date":"2021-09-08","close":3911.1882},{"date":"2021-09-09","close":3941.8125},{"date":"2021-09-10","close":3906.8132},{"date":"2021-09-13","close":3779.9402},{"date":"2021-09-14","close":3788.6899},{"date":"2021-09-15","close":3788.6899},{"date":"2021-09-16","close":3709.9412},{"date":"2021-09-17","close":3727.4412},{"date":"2021-09-23","close":3753.6904},{"date":"2021-09-24","close":3727.4412},{"date":"2021-09-27","close":3740.5657},{"date":"2021-09-28","close":3626.8176},{"date":"2021-09-29","close":3583.0684},{"date":"2021-09-30","close":3600.5681},{"date":"2021-10-01","close":3499.9443},{"date":"2021-10-05","close":3429.9456},{"date":"2021-10-06","close":3412.446},{"date":"2021-10-07","close":3491.1946},{"date":"2021-10-08","close":3499.9443},{"date":"2021-10-12","close":3456.1953},{"date":"2021-10-13","close":3508.6946},{"date":"2021-10-14","close":3548.0686},{"date":"2021-10-15","close":3657.4421},{"date":"2021-10-18","close":3863.0642},{"date":"2021-10-19","close":4068.6858},{"date":"2021-10-20","close":3836.814},{"date":"2021-10-21","close":3784.3149},{"date":"2021-10-22","close":3823.6895},{"date":"2021-10-25","close":3845.5642},{"date":"2021-10-26","close":3797.4397},{"date":"2021-10-27","close":3749.3159},{"date":"2021-10-28","close":3723.0659},{"date":"2021-10-29","close":3683.6917},{"date":"2021-11-01","close":3679.3169},{"date":"2021-11-02","close":3683.6917},{"date":"2021-11-03","close":3604.9429},{"date":"2021-11-04","close":3548.0686},{"date":"2021-11-05","close":3561.1936},{"date":"2021-11-08","close":3587.4429},{"date":"2021-11-09","close":3587.4429},{"date":"2021-11-10","close":3521.8191},{"date":"2021-11-11","close":3464.9453},{"date":"2021-11-12","close":3622.4424},{"date":"2021-11-15","close":3578.6934},{"date":"2021-11-16","close":3495.5696},{"date":"2021-11-17","close":3473.6948},{"date":"2021-11-18","close":3460.5703},{"date":"2021-11-19","close":3508.6946},{"date":"2021-11-22","close":3499.9443},{"date":"2021-11-23","close":3495.5696},{"date":"2021-11-24","close":3508.6946},{"date":"2021-11-25","close":3478.0698},{"date":"2021-11-26","close":3416.821},{"date":"2021-11-29","close":3307.4475},{"date":"2021-11-30","close":3158.7},{"date":"2021-12-01","close":3163.075},{"date":"2021-12-02","close":3233.0737},{"date":"2021-12-03","close":3237.4487},{"date":"2021-12-06","close":3263.6982},{"date":"2021-12-07","close":3338.0723},{"date":"2021-12-08","close":3307.4475},{"date":"2021-12-09","close":3324.947},{"date":"2021-12-10","close":3307.4475},{"date":"2021-12-13","close":3324.947},{"date":"2021-12-14","close":3281.1978},{"date":"2021-12-15","close":3237.4487},{"date":"2021-12-16","close":3237.4487},{"date":"2021-12-17","close":3233.0737},{"date":"2021-12-20","close":3198.0747},{"date":"2021-12-21","close":3184.9497},{"date":"2021-12-22","close":3285.573},{"date":"2021-12-23","close":3268.0735},{"date":"2021-12-24","close":3289.948},{"date":"2021-12-27","close":3276.823},{"date":"2021-12-28","close":3250.5735},{"date":"2021-12-29","close":3335.9966},{"date":"2021-12-30","close":3353.9805},{"date":"2022-01-03","close":3725.0},{"date":"2022-01-04","close":3358.4766},{"date":"2022-01-05","close":3344.9883},{"date":"2022-01-06","close":3300.0288},{"date":"2022-01-07","close":3327.0046},{"date":"2022-01-10","close":3291.0369},{"date":"2022-01-11","close":3250.5735},{"date":"2022-01-12","close":3268.5571},{"date":"2022-01-13","close":3322.5085},{"date":"2022-01-14","close":3318.0127},{"date":"2022-01-17","close":3349.4844},{"date":"2022-01-18","close":3273.0532},{"date":"2022-01-19","close":3237.0857},{"date":"2022-01-20","close":3268.5571},{"date":"2022-01-21","close":3219.1018},{"date":"2022-01-24","close":3133.6787},{"date":"2022-01-25","close":2949.3447},{"date":"2022-01-26","close":2949.3447},{"date":"2022-01-27","close":2760.5144},{"date":"2022-01-28","close":2823.4578},{"date":"2022-02-03","close":2922.3687},{"date":"2022-02-04","close":2940.3528},{"date":"2022-02-07","close":2949.3447},{"date":"2022-02-08","close":2949.3447},{"date":"2022-02-09","close":2949.3447},{"date":"2022-02-10","close":2967.3284},{"date":"2022-02-11","close":2886.4014},{"date":"2022-02-14","close":2854.9297},{"date":"2022-02-15","close":2787.4905},{"date":"2022-02-16","close":2832.45},{"date":"2022-02-17","close":2818.9617},{"date":"2022-02-18","close":2823.4578},{"date":"2022-02-21","close":2827.9539},{"date":"2022-02-22","close":2827.9539},{"date":"2022-02-23","close":2827.9539},{"date":"2022-02-24","close":2724.5469},{"date":"2022-02-25","close":2747.0266},{"date":"2022-02-28","close":2747.0266},{"date":"2022-03-02","close":2756.0188},{"date":"2022-03-03","close":2791.9863},{"date":"2022-03-04","close":2791.9863},{"date":"2022-03-07","close":2774.0024},{"date":"2022-03-08","close":2765.0107},{"date":"2022-03-10","close":2796.4822},{"date":"2022-03-11","close":2814.4663},{"date":"2022-03-14","close":2756.0188},{"date":"2022-03-15","close":2756.0188},{"date":"2022-03-16","close":2760.5144},{"date":"2022-03-17","close":2760.5144},{"date":"2022-03-18","close":2877.4094},{"date":"2022-03-21","close":2886.4014},{"date":"2022-03-22","close":2832.45},{"date":"2022-03-23","close":2859.4255},{"date":"2022-03-24","close":2872.9136},{"date":"2022-03-25","close":2854.9297},{"date":"2022-03-28","close":2841.4419},{"date":"2022-03-29","close":2868.4175},{"date":"2022-03-30","close":2890.8975},{"date":"2022-03-31","close":2881.9053},{"date":"2022-04-01","close":2904.3853},{"date":"2022-04-04","close":2976.3206},{"date":"2022-04-05","close":3021.2798},{"date":"2022-04-06","close":2998.7998},{"date":"2022-04-07","close":2953.8406},{"date":"2022-04-08","close":2949.3447},{"date":"2022-04-11","close":2949.3447},{"date":"2022-04-12","close":2953.8406},{"date":"2022-04-13","close":2994.304},{"date":"2022-04-14","close":2967.3284},{"date":"2022-04-15","close":3034.7681},{"date":"2022-04-18","close":3106.7031},{"date":"2022-04-19","close":3138.175},{"date":"2022-04-20","close":3075.2314},{"date":"2022-04-21","close":3088.7192},{"date":"2022-04-22","close":3070.7354},{"date":"2022-04-25","close":3003.2961},{"date":"2022-04-26","close":3039.2637},{"date":"2022-04-27","close":3025.7756},{"date":"2022-04-28","close":3097.7109},{"date":"2022-04-29","close":3111.199},{"date":"2022-05-02","close":3066.2393},{"date":"2022-05-03","close":3066.2393},{"date":"2022-05-04","close":3106.7031},{"date":"2022-05-06","close":3115.6948},{"date":"2022-05-09","close":3415.0},{"date":"2022-05-10","close":3075.2314},{"date":"2022-05-11","close":3048.2556},{"date":"2022-05-12","close":2976.3206},{"date":"2022-05-13","close":3057.2476},{"date":"2022-05-16","close":3106.7031},{"date":"2022-05-17","close":3084.2231},{"date":"2022-05-18","close":3093.2151},{"date":"2022-05-19","close":3039.2637},{"date":"2022-05-20","close":3088.7192},{"date":"2022-05-23","close":3088.7192},{"date":"2022-05-24","close":3012.2881},{"date":"2022-05-25","close":2985.3123},{"date":"2022-05-26","close":2917.873},{"date":"2022-05-27","close":2926.8647},{"date":"2022-05-30","close":3093.2151},{"date":"2022-05-31","close":3129.1826},{"date":"2022-06-02","close":3111.199},{"date":"2022-06-03","close":3115.6948},{"date":"2022-06-07","close":3057.2476},{"date":"2022-06-08","close":3030.2717},{"date":"2022-06-09","close":3030.2717},{"date":"2022-06-10","close":3012.2881},{"date":"2022-06-13","close":2863.9214},{"date":"2022-06-14","close":2845.9377},{"date":"2022-06-15","close":2742.5308},{"date":"2022-06-16","close":2733.5391},{"date":"2022-06-17","close":2711.0593},{"date":"2022-06-20","close":2576.1807},{"date":"2022-06-21","close":2648.1157},{"date":"2022-06-22","close":2562.6929},{"date":"2022-06-23","close":2373.8628},{"date":"2022-06-24","close":2459.2859},{"date":"2022-06-27","close":2558.1965},{"date":"2022-06-28","close":2589.6685},{"date":"2022-06-29","close":2589.6685},{"date":"2022-06-30","close":2553.7009},{"date":"2022-07-01","close":2486.2615},{"date":"2022-07-04","close":2459.2859},{"date":"2022-07-05","close":2477.2695},{"date":"2022-07-06","close":2463.782},{"date":"2022-07-07","close":2535.7173},{"date":"2022-07-08","close":2540.2129},{"date":"2022-07-11","close":2639.124},{"date":"2022-07-12","close":2697.5715},{"date":"2022-07-13","close":2841.4419},{"date":"2022-07-14","close":2809.9702},{"date":"2022-07-15","close":2742.5308},{"date":"2022-07-18","close":2747.0266},{"date":"2022-07-19","close":2760.5144},{"date":"2022-07-20","close":2765.0107},{"date":"2022-07-21","close":2836.946},{"date":"2022-07-22","close":2832.45},{"date":"2022-07-25","close":2841.4419},{"date":"2022-07-26","close":2841.4419},{"date":"2022-07-27","close":2904.3853},{"date":"2022-07-28","close":2845.9377},{"date":"2022-07-29","close":2841.4419},{"date":"2022-08-01","close":2859.4255},{"date":"2022-08-02","close":2818.9617},{"date":"2022-08-03","close":2841.4419},{"date":"2022-08-04","close":2863.9214},{"date":"2022-08-05","close":2836.946},{"date":"2022-08-08","close":2841.4419},{"date":"2022-08-09","close":2827.9539},{"date":"2022-08-10","close":2854.9297},{"date":"2022-08-11","close":2899.8892},{"date":"2022-08-12","close":2908.8811},{"date":"2022-08-16","close":2904.3853},{"date":"2022-08-17","close":2863.9214},{"date":"2022-08-18","close":2850.4336},{"date":"2022-08-19","close":2854.9297},{"date":"2022-08-22","close":2841.4419},{"date":"2022-08-23","close":2827.9539},{"date":"2022-08-24","close":2863.9214},{"date":"2022-08-25","close":2922.3687},{"date":"2022-08-26","close":2949.3447},{"date":"2022-08-29","close":2850.4336},{"date":"2022-08-30","close":2944.8486},{"date":"2022-08-31","close":2935.8569},{"date":"2022-09-01","close":2841.4419},{"date":"2022-09-02","close":2850.4336},{"date":"2022-09-05","close":2805.4741},{"date":"2022-09-06","close":2854.9297},{"date":"2022-09-07","close":2841.4419},{"date":"2022-09-08","close":2850.4336},{"date":"2022-09-13","close":2895.3931},{"date":"2022-09-14","close":2917.873},{"date":"2022-09-15","close":2890.8975},{"date":"2022-09-16","close":2841.4419},{"date":"2022-09-19","close":2756.0188},{"date":"2022-09-20","close":2796.4822},{"date":"2022-09-21","close":2769.5066},{"date":"2022-09-22","close":2765.0107},{"date":"2022-09-23","close":2697.5715},{"date":"2022-09-26","close":2544.7087},{"date":"2022-09-27","close":2463.782},{"date":"2022-09-28","close":2369.3669},{"date":"2022-09-29","close":2400.8384},{"date":"2022-09-30","close":2418.8223},{"date":"2022-10-04","close":2459.2859},{"date":"2022-10-05","close":2396.3425},{"date":"2022-10-06","close":2486.2615},{"date":"2022-10-07","close":2463.782},{"date":"2022-10-11","close":2369.3669},{"date":"2022-10-12","close":2301.9275},{"date":"2022-10-13","close":2225.4963},{"date":"2022-10-14","close":2283.9436},{"date":"2022-10-17","close":2315.4155},{"date":"2022-10-18","close":2369.3669},{"date":"2022-10-19","close":2387.3506},{"date":"2022-10-20","close":2328.9033},{"date":"2022-10-21","close":2333.3994},{"date":"2022-10-24","close":2337.895},{"date":"2022-10-25","close":2319.9114},{"date":"2022-10-26","close":2261.4641},{"date":"2022-10-27","close":2283.9436},{"date":"2022-10-28","close":2292.9358},{"date":"2022-10-31","close":2292.9358},{"date":"2022-11-01","close":2337.895},{"date":"2022-11-02","close":2301.9275},{"date":"2022-11-03","close":2283.9436},{"date":"2022-11-04","close":2288.4397},{"date":"2022-11-07","close":2319.9114},{"date":"2022-11-08","close":2445.7979},{"date":"2022-11-09","close":2648.1157},{"date":"2022-11-10","close":3093.2151},{"date":"2022-11-11","close":3362.9719},{"date":"2022-11-14","close":3322.5085},{"date":"2022-11-15","close":3255.0696},{"date":"2022-11-16","close":3250.5735},{"date":"2022-11-17","close":3223.5977},{"date":"2022-11-18","close":3264.061},{"date":"2022-11-21","close":3151.6626},{"date":"2022-11-22","close":3102.207},{"date":"2022-11-23","close":3070.7354},{"date":"2022-11-24","close":3241.5815},{"date":"2022-11-25","close":3237.0857},{"date":"2022-11-28","close":3147.1665},{"date":"2022-11-29","close":3070.7354},{"date":"2022-11-30","close":3160.6543},{"date":"2022-12-01","close":3178.6384},{"date":"2022-12-02","close":3133.6787},{"date":"2022-12-05","close":3066.2393},{"date":"2022-12-06","close":3021.2798},{"date":"2022-12-07","close":3021.2798},{"date":"2022-12-08","close":2931.3608},{"date":"2022-12-09","close":2989.8083},{"date":"2022-12-12","close":2976.3206},{"date":"2022-12-13","close":3007.7922},{"date":"2022-12-14","close":3007.7922},{"date":"2022-12-15","close":3124.6868},{"date":"2022-12-16","close":3165.1501},{"date":"2022-12-19","close":3201.1177},{"date":"2022-12-20","close":3219.1018},{"date":"2022-12-21","close":3246.0774},{"date":"2022-12-22","close":3309.021},{"date":"2022-12-23","close":3371.9641},{"date":"2022-12-26","close":3416.9238},{"date":"2022-12-27","close":3335.9966},{"date":"2022-12-28","close":3326.7556},{"date":"2022-12-29","close":3132.6946},{"date":"2023-01-02","close":3031.0439},{"date":"2023-01-03","close":2934.0134},{"date":"2023-01-04","close":2924.7725},{"date":"2023-01-05","close":2841.6038},{"date":"2023-01-06","close":2878.5676},{"date":"2023-01-09","close":2957.116},{"date":"2023-01-10","close":2943.2546},{"date":"2023-01-11","close":2952.4954},{"date":"2023-01-12","close":3012.5618},{"date":"2023-01-13","close":2989.4595},{"date":"2023-01-16","close":2984.8389},{"date":"2023-01-17","close":2906.2905},{"date":"2023-01-18","close":2924.7725},{"date":"2023-01-19","close":2915.5317},{"date":"2023-01-20","close":2910.9111},{"date":"2023-01-25","close":2957.116},{"date":"2023-01-26","close":3003.321},{"date":"2023-01-27","close":2984.8389},{"date":"2023-01-30","close":2966.3572},{"date":"2023-01-31","close":2975.5979},{"date":"2023-02-01","close":2984.8389},{"date":"2023-02-02","close":2994.0801},{"date":"2023-02-03","close":3003.321},{"date":"2023-02-06","close":2994.0801},{"date":"2023-02-07","close":3091.1104},{"date":"2023-02-08","close":3280.5505},{"date":"2023-02-09","close":3188.1406},{"date":"2023-02-10","close":3095.731},{"date":"2023-02-13","close":3086.49},{"date":"2023-02-14","close":3109.5923},{"date":"2023-02-15","close":3021.803},{"date":"2023-02-16","close":3003.321},{"date":"2023-02-17","close":3128.074},{"date":"2023-02-20","close":3178.8997},{"date":"2023-02-21","close":3178.8997},{"date":"2023-02-22","close":3128.074},{"date":"2023-02-23","close":3151.1768},{"date":"2023-02-24","close":3095.731},{"date":"2023-02-27","close":3049.5256},{"date":"2023-02-28","close":3086.49},{"date":"2023-03-02","close":3169.6587},{"date":"2023-03-03","close":3197.3818},{"date":"2023-03-06","close":3215.8635},{"date":"2023-03-07","close":3248.207},{"date":"2023-03-08","close":3178.8997},{"date":"2023-03-09","close":3271.3098},{"date":"2023-03-10","close":3188.1406},{"date":"2023-03-13","close":3123.4541},{"date":"2023-03-14","close":3012.5618},{"date":"2023-03-15","close":3114.2129},{"date":"2023-03-16","close":3109.5923},{"date":"2023-03-17","close":3123.4541},{"date":"2023-03-20","close":3068.0081},{"date":"2023-03-21","close":3021.803},{"date":"2023-03-22","close":3012.5618},{"date":"2023-03-23","close":3012.5618},{"date":"2023-03-24","close":3017.1824},{"date":"2023-03-27","close":3026.4233},{"date":"2023-03-28","close":3081.8694},{"date":"2023-03-29","close":3068.0081},{"date":"2023-03-30","close":3174.2793},{"date":"2023-03-31","close":3197.3818},{"date":"2023-04-03","close":3289.7915},{"date":"2023-04-04","close":3335.9963},{"date":"2023-04-05","close":3326.7556},{"date":"2023-04-06","close":3280.5505},{"date":"2023-04-07","close":3299.0327},{"date":"2023-04-10","close":3294.4121},{"date":"2023-04-11","close":3335.9963},{"date":"2023-04-12","close":3580.8828},{"date":"2023-04-13","close":3585.5032},{"date":"2023-04-14","close":3858.1125},{"date":"2023-04-17","close":4010.5884},{"date":"2023-04-18","close":3816.5278},{"date":"2023-04-19","close":3862.7329},{"date":"2023-04-20","close":3728.7385},{"date":"2023-04-21","close":3645.5696},{"date":"2023-04-24","close":3927.4197},{"date":"2023-04-25","close":3973.6248},{"date":"2023-04-26","close":3714.877},{"date":"2023-04-27","close":3747.2205},{"date":"2023-04-28","close":3747.2205},{"date":"2023-05-02","close":3821.1484},{"date":"2023-05-03","close":3881.2148},{"date":"2023-05-04","close":3724.1179},{"date":"2023-05-08","close":3867.353},{"date":"2023-05-09","close":3973.6248},{"date":"2023-05-10","close":4213.8901},{"date":"2023-05-11","close":4260.0947},{"date":"2023-05-12","close":4435.6738},{"date":"2023-05-15","close":4509.6021},{"date":"2023-05-16","close":4098.3779},{"date":"2023-05-17","close":4218.5107},{"date":"2023-05-18","close":4380.228},{"date":"2023-05-19","close":4186.1675},{"date":"2023-05-22","close":4075.2756},{"date":"2023-05-23","close":3992.1067},{"date":"2023-05-24","close":4116.8599},{"date":"2023-05-25","close":4019.8296},{"date":"2023-05-26","close":4029.0703},{"date":"2023-05-30","close":3899.6968},{"date":"2023-05-31","close":3881.2148},{"date":"2023-06-01","close":3853.4919},{"date":"2023-06-02","close":4038.3115},{"date":"2023-06-05","close":3973.6248},{"date":"2023-06-07","close":3830.3894},{"date":"2023-06-08","close":3867.353},{"date":"2023-06-09","close":3844.2507},{"date":"2023-06-12","close":3798.0459},{"date":"2023-06-13","close":3848.8713},{"date":"2023-06-14","close":3802.6665},{"date":"2023-06-15","close":3821.1484},{"date":"2023-06-16","close":3807.2869},{"date":"2023-06-19","close":3798.0459},{"date":"2023-06-20","close":3788.8047},{"date":"2023-06-21","close":3881.2148},{"date":"2023-06-22","close":3807.2869},{"date":"2023-06-23","close":3811.9075},{"date":"2023-06-26","close":3945.9019},{"date":"2023-06-27","close":3969.0044},{"date":"2023-06-28","close":3996.7271},{"date":"2023-06-29","close":3936.6609},{"date":"2023-06-30","close":4047.5527},{"date":"2023-07-03","close":4158.4438},{"date":"2023-07-04","close":5405.9775},{"date":"2023-07-05","close":5498.3872},{"date":"2023-07-06","close":5498.3872},{"date":"2023-07-07","close":5858.7861},{"date":"2023-07-10","close":6117.5337},{"date":"2023-07-11","close":6172.98},{"date":"2023-07-12","close":5784.8584},{"date":"2023-07-13","close":5886.5093},{"date":"2023-07-14","close":6440.9683},{"date":"2023-07-17","close":6283.8716},{"date":"2023-07-18","close":6930.7407},{"date":"2023-07-19","close":7134.0425},{"date":"2023-07-20","close":7134.0425},{"date":"2023-07-21","close":7050.8735},{"date":"2023-07-24","close":6995.4277},{"date":"2023-07-25","close":7411.2725},{"date":"2023-07-26","close":6302.3535},{"date":"2023-07-27","close":6792.126},{"date":"2023-07-28","close":6745.9209},{"date":"2023-07-31","close":7143.2832},{"date":"2023-08-01","close":6967.7041},{"date":"2023-08-02","close":6394.7637},{"date":"2023-08-03","close":5886.5093},{"date":"2023-08-04","close":5747.894},{"date":"2023-08-07","close":5757.1353},{"date":"2023-08-08","close":5544.5928},{"date":"2023-08-09","close":5627.7617},{"date":"2023-08-10","close":5461.4238},{"date":"2023-08-11","close":5637.002},{"date":"2023-08-14","close":5590.7974},{"date":"2023-08-16","close":5230.3989},{"date":"2023-08-17","close":5322.8086},{"date":"2023-08-18","close":5396.7368},{"date":"2023-08-21","close":5359.7729},{"date":"2023-08-22","close":5526.1108},{"date":"2023-08-23","close":5553.8335},{"date":"2023-08-24","close":5609.2793},{"date":"2023-08-25","close":5766.3765},{"date":"2023-08-28","close":5581.5566},{"date":"2023-08-29","close":5729.4121},{"date":"2023-08-30","close":5738.6533},{"date":"2023-08-31","close":5738.6533},{"date":"2023-09-01","close":5572.3154},{"date":"2023-09-04","close":5553.8335},{"date":"2023-09-05","close":5535.3516},{"date":"2023-09-06","close":5387.4956},{"date":"2023-09-07","close":5221.1582},{"date":"2023-09-08","close":5230.3989},{"date":"2023-09-11","close":5174.9531},{"date":"2023-09-12","close":5193.4351},{"date":"2023-09-13","close":5757.1353},{"date":"2023-09-14","close":5849.5449},{"date":"2023-09-15","close":5960.437},{"date":"2023-09-18","close":5951.1958},{"date":"2023-09-19","close":5738.6533},{"date":"2023-09-20","close":5729.4121},{"date":"2023-09-21","close":5369.0142},{"date":"2023-09-22","close":5221.1582},{"date":"2023-09-25","close":5064.0615},{"date":"2023-09-26","close":4953.1694},{"date":"2023-09-27","close":5027.0967},{"date":"2023-10-04","close":4712.9038},{"date":"2023-10-05","close":4740.6265},{"date":"2023-10-06","close":4759.1089},{"date":"2023-10-10","close":4555.8066},{"date":"2023-10-11","close":4703.6626},{"date":"2023-10-12","close":4823.7954},{"date":"2023-10-13","close":4759.1089},{"date":"2023-10-16","close":4722.1445},{"date":"2023-10-17","close":4666.6992},{"date":"2023-10-18","close":4722.1445},{"date":"2023-10-19","close":4675.9395},{"date":"2023-10-20","close":4546.5659},{"date":"2023-10-23","close":4574.2886},{"date":"2023-10-24","close":4731.3853},{"date":"2023-10-25","close":4666.6992},{"date":"2023-10-26","close":4606.6323},{"date":"2023-10-27","close":4712.9038},{"date":"2023-10-30","close":4712.9038},{"date":"2023-10-31","close":4685.1807},{"date":"2023-11-01","close":4749.8677},{"date":"2023-11-02","close":4805.3135},{"date":"2023-11-03","close":4934.687},{"date":"2023-11-06","close":5036.3379},{"date":"2023-11-07","close":4842.2778},{"date":"2023-11-08","close":4796.0723},{"date":"2023-11-09","close":4712.9038},{"date":"2023-11-10","close":4574.2886},{"date":"2023-11-13","close":4611.2529},{"date":"2023-11-14","close":4823.7954},{"date":"2023-11-15","close":5128.748},{"date":"2023-11-16","close":5147.23},{"date":"2023-11-17","close":4934.687},{"date":"2023-11-20","close":4953.1694},{"date":"2023-11-21","close":4999.3745},{"date":"2023-11-22","close":4962.4106},{"date":"2023-11-23","close":4962.4106},{"date":"2023-11-24","close":5064.0615},{"date":"2023-11-27","close":4980.8921},{"date":"2023-11-28","close":5008.6157},{"date":"2023-11-29","close":4814.5547},{"date":"2023-11-30","close":4842.2778},{"date":"2023-12-01","close":4731.3853},{"date":"2023-12-04","close":4703.6626},{"date":"2023-12-05","close":4638.9756},{"date":"2023-12-06","close":4694.4219},{"date":"2023-12-07","close":4638.9756},{"date":"2023-12-08","close":4712.9038},{"date":"2023-12-11","close":4703.6626},{"date":"2023-12-12","close":4703.6626},{"date":"2023-12-13","close":4638.9756},{"date":"2023-12-14","close":4657.458},{"date":"2023-12-15","close":4814.5547},{"date":"2023-12-18","close":4860.7593},{"date":"2023-12-19","close":4870.0005},{"date":"2023-12-20","close":5128.748},{"date":"2023-12-21","close":5064.0615},{"date":"2023-12-22","close":5064.0615},{"date":"2023-12-26","close":4897.7236},{"date":"2023-12-27","close":5048.7129},{"date":"2023-12-28","close":5133.644},{"date":"2024-01-02","close":5152.5181},{"date":"2024-01-03","close":5124.208},{"date":"2024-01-04","close":5077.0234},{"date":"2024-01-05","close":5171.3921},{"date":"2024-01-08","close":5511.1182},{"date":"2024-01-09","close":5312.9443},{"date":"2024-01-10","close":5388.4395},{"date":"2024-01-11","close":5379.0024},{"date":"2024-01-12","close":5171.3921},{"date":"2024-01-15","close":5077.0234},{"date":"2024-01-16","close":4907.1602},{"date":"2024-01-17","close":4765.6079},{"date":"2024-01-18","close":4822.2285},{"date":"2024-01-19","close":4841.1021},{"date":"2024-01-22","close":4775.0439},{"date":"2024-01-23","close":4803.355},{"date":"2024-01-24","close":4737.2969},{"date":"2024-01-25","close":4869.4131},{"date":"2024-01-26","close":4803.355},{"date":"2024-01-29","close":5067.5869},{"date":"2024-01-30","close":4992.0918},{"date":"2024-01-31","close":4897.7231},{"date":"2024-02-01","close":5029.8389},{"date":"2024-02-02","close":5426.187},{"date":"2024-02-05","close":5473.3711},{"date":"2024-02-06","close":5237.4497},{"date":"2024-02-07","close":5511.1182},{"date":"2024-02-08","close":5275.1973},{"date":"2024-02-13","close":5209.1392},{"date":"2024-02-14","close":5614.9233},{"date":"2024-02-15","close":5643.2344},{"date":"2024-02-16","close":5841.4082},{"date":"2024-02-19","close":5614.9233},{"date":"2024-02-20","close":5445.0601},{"date":"2024-02-21","close":5445.0601},{"date":"2024-02-22","close":5463.9341},{"date":"2024-02-23","close":5596.0503},{"date":"2024-02-26","close":5520.5552},{"date":"2024-02-27","close":5237.4497},{"date":"2024-02-28","close":5237.4497},{"date":"2024-02-29","close":5246.8867},{"date":"2024-03-04","close":5341.2549},{"date":"2024-03-05","close":5265.7603},{"date":"2024-03-06","close":5397.876},{"date":"2024-03-07","close":5237.4497},{"date":"2024-03-08","close":5209.1392},{"date":"2024-03-11","close":5067.5869},{"date":"2024-03-12","close":5077.0234},{"date":"2024-03-13","close":5086.46},{"date":"2024-03-14","close":5152.5181},{"date":"2024-03-15","close":5190.2651},{"date":"2024-03-18","close":5095.897},{"date":"2024-03-19","close":5020.4023},{"date":"2024-03-20","close":5010.9653},{"date":"2024-03-21","close":5105.334},{"date":"2024-03-22","close":5039.2759},{"date":"2024-03-25","close":5058.1499},{"date":"2024-03-26","close":5058.1499},{"date":"2024-03-27","close":5020.4023},{"date":"2024-03-28","close":4897.7231},{"date":"2024-03-29","close":4850.5391},{"date":"2024-04-01","close":4888.2866},{"date":"2024-04-02","close":4812.792},{"date":"2024-04-03","close":4963.7812},{"date":"2024-04-04","close":4935.4707},{"date":"2024-04-05","close":5058.1499},{"date":"2024-04-08","close":4878.8496},{"date":"2024-04-09","close":4869.4131},{"date":"2024-04-11","close":4850.5391},{"date":"2024-04-12","close":4822.2285},{"date":"2024-04-15","close":4831.665},{"date":"2024-04-16","close":4822.2285},{"date":"2024-04-17","close":4850.5391},{"date":"2024-04-18","close":4926.0337},{"date":"2024-04-19","close":4878.8496},{"date":"2024-04-22","close":5190.2651},{"date":"2024-04-23","close":5133.644},{"date":"2024-04-24","close":5199.7021},{"date":"2024-04-25","close":5454.4971},{"date":"2024-04-26","close":5341.2549},{"date":"2024-04-29","close":5539.4292},{"date":"2024-04-30","close":5463.9341},{"date":"2024-05-02","close":5369.5654},{"date":"2024-05-03","close":5294.0708},{"date":"2024-05-07","close":5275.1973},{"date":"2024-05-08","close":5284.6343},{"date":"2024-05-09","close":5246.8867},{"date":"2024-05-10","close":5237.4497},{"date":"2024-05-13","close":5228.0132},{"date":"2024-05-14","close":5190.2651},{"date":"2024-05-16","close":5152.5181},{"date":"2024-05-17","close":5095.897},{"date":"2024-05-20","close":5048.7129},{"date":"2024-05-21","close":5067.5869},{"date":"2024-05-22","close":5124.208},{"date":"2024-05-23","close":5133.644},{"date":"2024-05-24","close":5010.9653},{"date":"2024-05-27","close":4935.4707},{"date":"2024-05-28","close":4935.4707},{"date":"2024-05-29","close":4878.8496},{"date":"2024-05-30","close":4850.5391},{"date":"2024-05-31","close":4935.4707},{"date":"2024-06-03","close":5039.2759},{"date":"2024-06-04","close":5039.2759},{"date":"2024-06-05","close":5020.4023},{"date":"2024-06-07","close":4982.6548},{"date":"2024-06-10","close":4935.4707},{"date":"2024-06-11","close":4916.5972},{"date":"2024-06-12","close":5105.334},{"date":"2024-06-13","close":5294.0708},{"date":"2024-06-14","close":5303.5078},{"date":"2024-06-17","close":5426.187},{"date":"2024-06-18","close":5379.0024},{"date":"2024-06-19","close":5228.0132},{"date":"2024-06-20","close":5209.1392},{"date":"2024-06-21","close":5067.5869},{"date":"2024-06-24","close":5152.5181},{"date":"2024-06-25","close":5501.6812},{"date":"2024-06-26","close":5350.6919},{"date":"2024-06-27","close":5237.4497},{"date":"2024-06-28","close":5209.1392},{"date":"2024-07-01","close":5199.7021},{"date":"2024-07-02","close":5058.1499},{"date":"2024-07-03","close":5067.5869},{"date":"2024-07-04","close":5001.5288},{"date":"2024-07-05","close":4963.7812},{"date":"2024-07-08","close":4973.2183},{"date":"2024-07-09","close":4954.3442},{"date":"2024-07-10","close":4935.4707},{"date":"2024-07-11","close":4916.5972},{"date":"2024-07-12","close":4850.5391},{"date":"2024-07-15","close":4926.0337},{"date":"2024-07-16","close":4954.3442},{"date":"2024-07-17","close":4850.5391},{"date":"2024-07-18","close":4803.355},{"date":"2024-07-19","close":4869.4131},{"date":"2024-07-22","close":4718.4229},{"date":"2024-07-23","close":4793.918},{"date":"2024-07-24","close":4765.6079},{"date":"2024-07-25","close":4737.2969},{"date":"2024-07-26","close":4746.7339},{"date":"2024-07-29","close":4765.6079},{"date":"2024-07-30","close":4718.4229},{"date":"2024-07-31","close":4812.792},{"date":"2024-08-01","close":4784.481},{"date":"2024-08-02","close":4690.1128},{"date":"2024-08-05","close":4086.1548},{"date":"2024-08-06","close":4312.6387},{"date":"2024-08-07","close":4307.9204},{"date":"2024-08-08","close":4284.3286},{"date":"2024-08-09","close":4345.668},{"date":"2024-08-12","close":4543.8413},{"date":"2024-08-13","close":4435.3179},{"date":"2024-08-14","close":4487.2202},{"date":"2024-08-16","close":4237.144},{"date":"2024-08-19","close":4246.5806},{"date":"2024-08-20","close":4279.6099},{"date":"2024-08-21","close":4279.6099},{"date":"2024-08-22","close":4237.144},{"date":"2024-08-23","close":4222.9888},{"date":"2024-08-26","close":4128.6201},{"date":"2024-08-27","close":4156.9312},{"date":"2024-08-28","close":4138.0571},{"date":"2024-08-29","close":4105.0283},{"date":"2024-08-30","close":4095.5911},{"date":"2024-09-02","close":4090.873},{"date":"2024-09-03","close":4048.407},{"date":"2024-09-04","close":3869.1069},{"date":"2024-09-05","close":3878.5439},{"date":"2024-09-06","close":3779.457},{"date":"2024-09-09","close":3812.4861},{"date":"2024-09-10","close":3798.3306},{"date":"2024-09-11","close":3798.3306},{"date":"2024-09-12","close":3897.4175},{"date":"2024-09-13","close":4034.2517},{"date":"2024-09-19","close":4005.9414},{"date":"2024-09-20","close":4024.8149},{"date":"2024-09-23","close":3968.1941},{"date":"2024-09-24","close":4010.6597},{"date":"2024-09-25","close":4010.6597},{"date":"2024-09-26","close":4015.3779},{"date":"2024-09-27","close":3972.9124},{"date":"2024-09-30","close":3897.4175},{"date":"2024-10-02","close":3859.6702},{"date":"2024-10-04","close":3850.2334},{"date":"2024-10-07","close":3864.3887},{"date":"2024-10-08","close":3840.7966},{"date":"2024-10-10","close":3821.9229},{"date":"2024-10-11","close":3788.894},{"date":"2024-10-14","close":3746.428},{"date":"2024-10-15","close":3718.1174},{"date":"2024-10-16","close":3680.3701},{"date":"2024-10-17","close":3642.6228},{"date":"2024-10-18","close":3675.6516},{"date":"2024-10-21","close":3703.9622},{"date":"2024-10-22","close":3586.0015},{"date":"2024-10-23","close":3600.157},{"date":"2024-10-24","close":3604.8755},{"date":"2024-10-25","close":3604.8755},{"date":"2024-10-28","close":3699.2439},{"date":"2024-10-29","close":3713.3989},{"date":"2024-10-30","close":3713.3989},{"date":"2024-10-31","close":3732.2729},{"date":"2024-11-01","close":3699.2439},{"date":"2024-11-04","close":3703.9622},{"date":"2024-11-05","close":3746.428},{"date":"2024-11-06","close":3708.6807},{"date":"2024-11-07","close":3713.3989},{"date":"2024-11-08","close":3770.02},{"date":"2024-11-11","close":3864.3887},{"date":"2024-11-12","close":3765.3015},{"date":"2024-11-13","close":3586.0015},{"date":"2024-11-14","close":3586.0015},{"date":"2024-11-15","close":3548.2544},{"date":"2024-11-18","close":3581.2834},{"date":"2024-11-19","close":3581.2834},{"date":"2024-11-20","close":3600.157},{"date":"2024-11-21","close":3623.749},{"date":"2024-11-22","close":3675.6516},{"date":"2024-11-25","close":3689.8069},{"date":"2024-11-26","close":3689.8069},{"date":"2024-11-27","close":3647.3411},{"date":"2024-11-28","close":3623.749},{"date":"2024-11-29","close":3590.72},{"date":"2024-12-02","close":3505.7883},{"date":"2024-12-03","close":3562.4094},{"date":"2024-12-04","close":3581.2834},{"date":"2024-12-05","close":3510.5068},{"date":"2024-12-06","close":3515.2253},{"date":"2024-12-09","close":3453.8857},{"date":"2024-12-10","close":3614.312},{"date":"2024-12-11","close":3656.7781},{"date":"2024-12-12","close":3666.2148},{"date":"2024-12-13","close":3694.5254},{"date":"2024-12-16","close":3670.9333},{"date":"2024-12-17","close":3708.6807},{"date":"2024-12-18","close":3836.0781},{"date":"2024-12-19","close":3774.7385},{"date":"2024-12-20","close":3670.9333},{"date":"2024-12-23","close":3732.2729},{"date":"2024-12-24","close":3680.3701},{"date":"2024-12-26","close":3670.9333},{"date":"2024-12-27","close":3666.2148},{"date":"2024-12-30","close":3670.9333},{"date":"2025-01-02","close":3609.5938},{"date":"2025-01-03","close":3619.0305},{"date":"2025-01-06","close":3666.2148},{"date":"2025-01-07","close":3670.9333},{"date":"2025-01-08","close":3713.3989},{"date":"2025-01-09","close":3685.0886},{"date":"2025-01-10","close":3765.3015},{"date":"2025-01-13","close":3703.9622},{"date":"2025-01-14","close":3793.6123},{"date":"2025-01-15","close":3713.3989},{"date":"2025-01-16","close":3675.6516},{"date":"2025-01-17","close":3685.0886},{"date":"2025-01-20","close":3661.4963},{"date":"2025-01-21","close":3666.2148},{"date":"2025-01-22","close":3670.9333},{"date":"2025-01-23","close":3590.72},{"date":"2025-01-24","close":3633.186},{"date":"2025-01-31","close":3666.2148},{"date":"2025-02-03","close":3562.4094},{"date":"2025-02-04","close":3614.312},{"date":"2025-02-05","close":3628.4675},{"date":"2025-02-06","close":3595.4385},{"date":"2025-02-07","close":3538.8174},{"date":"2025-02-10","close":3581.2834},{"date":"2025-02-11","close":3534.0989},{"date":"2025-02-12","close":3519.9438},{"date":"2025-02-13","close":3538.8174},{"date":"2025-02-14","close":3534.0989},{"date":"2025-02-17","close":3510.5068},{"date":"2025-02-18","close":3510.5068},{"date":"2025-02-19","close":3510.5068},{"date":"2025-02-20","close":3543.5359},{"date":"2025-02-21","close":3557.6909},{"date":"2025-02-24","close":3619.0305},{"date":"2025-02-25","close":3642.6228},{"date":"2025-02-26","close":3614.312},{"date":"2025-02-27","close":3623.749},{"date":"2025-02-28","close":3529.3804},{"date":"2025-03-04","close":3501.0701},{"date":"2025-03-05","close":3590.72},{"date":"2025-03-06","close":3609.5938},{"date":"2025-03-07","close":3600.157},{"date":"2025-03-10","close":3557.6909},{"date":"2025-03-11","close":3515.2253},{"date":"2025-03-12","close":3505.7883},{"date":"2025-03-13","close":3482.1963},{"date":"2025-03-14","close":3449.1675},{"date":"2025-03-17","close":3439.7305},{"date":"2025-03-18","close":3444.449},{"date":"2025-03-19","close":3435.012},{"date":"2025-03-20","close":3430.2937},{"date":"2025-03-21","close":3430.2937},{"date":"2025-03-24","close":3501.0701},{"date":"2025-03-25","close":3491.6333},{"date":"2025-03-26","close":3491.6333},{"date":"2025-03-27","close":3439.7305},{"date":"2025-03-28","close":3368.9543},{"date":"2025-03-31","close":3326.4883},{"date":"2025-04-01","close":3411.4199},{"date":"2025-04-02","close":3460.085},{"date":"2025-04-03","close":3357.8884},{"date":"2025-04-04","close":3289.7573},{"date":"2025-04-07","close":3163.2283},{"date":"2025-04-08","close":3284.8909},{"date":"2025-04-09","close":3270.2913},{"date":"2025-04-10","close":3343.2888},{"date":"2025-04-11","close":3440.6189},{"date":"2025-04-14","close":3606.0801},{"date":"2025-04-15","close":3795.8738},{"date":"2025-04-16","close":3747.2087},{"date":"2025-04-17","close":3698.5437},{"date":"2025-04-18","close":3630.4126},{"date":"2025-04-21","close":3562.2817},{"date":"2025-04-22","close":3591.4807},{"date":"2025-04-23","close":3630.4126},{"date":"2025-04-24","close":3635.2793},{"date":"2025-04-25","close":3722.8762},{"date":"2025-04-28","close":3761.8083},{"date":"2025-04-29","close":3766.6748},{"date":"2025-04-30","close":3791.0073},{"date":"2025-05-02","close":3727.7429},{"date":"2025-05-07","close":3747.2087},{"date":"2025-05-08","close":3771.5413},{"date":"2025-05-09","close":3756.9419},{"date":"2025-05-12","close":3752.0754},{"date":"2025-05-13","close":3795.8738},{"date":"2025-05-14","close":3776.408},{"date":"2025-05-15","close":3713.1433},{"date":"2025-05-16","close":3761.8083},{"date":"2025-05-19","close":3630.4126},{"date":"2025-05-20","close":3630.4126},{"date":"2025-05-21","close":3630.4126},{"date":"2025-05-22","close":3557.415},{"date":"2025-05-23","close":3513.6167},{"date":"2025-05-26","close":3562.2817},{"date":"2025-05-27","close":3494.1506},{"date":"2025-05-28","close":3513.6167},{"date":"2025-05-29","close":3625.5461},{"date":"2025-05-30","close":3606.0801},{"date":"2025-06-02","close":3620.6797},{"date":"2025-06-04","close":3649.8787},{"date":"2025-06-05","close":3683.9443},{"date":"2025-06-09","close":3752.0754},{"date":"2025-06-10","close":3747.2087},{"date":"2025-06-11","close":3791.0073},{"date":"2025-06-12","close":3771.5413},{"date":"2025-06-13","close":3664.4783},{"date":"2025-06-16","close":3669.3447},{"date":"2025-06-17","close":3664.4783},{"date":"2025-06-18","close":3698.5437},{"date":"2025-06-19","close":3674.2112},{"date":"2025-06-20","close":3674.2112},{"date":"2025-06-23","close":3591.4807},{"date":"2025-06-24","close":3674.2112},{"date":"2025-06-25","close":3708.2769},{"date":"2025-06-26","close":3688.8108},{"date":"2025-06-27","close":3596.3472},{"date":"2025-06-30","close":3596.3472},{"date":"2025-07-01","close":3683.9443},{"date":"2025-07-02","close":3688.8108},{"date":"2025-07-03","close":3742.3423},{"date":"2025-07-04","close":3674.2112},{"date":"2025-07-07","close":3620.6797},{"date":"2025-07-08","close":3659.6118},{"date":"2025-07-09","close":3630.4126},{"date":"2025-07-10","close":3659.6118},{"date":"2025-07-11","close":3737.4758},{"date":"2025-07-14","close":3737.4758},{"date":"2025-07-15","close":3737.4758},{"date":"2025-07-16","close":3654.7451},{"date":"2025-07-17","close":3645.0122},{"date":"2025-07-18","close":3615.8132},{"date":"2025-07-21","close":3640.1458},{"date":"2025-07-22","close":3581.7476},{"date":"2025-07-23","close":3610.9468},{"date":"2025-07-24","close":3581.7476},{"date":"2025-07-25","close":3586.6143},{"date":"2025-07-28","close":3518.4832},{"date":"2025-07-29","close":3484.4175},{"date":"2025-07-30","close":3581.7476},{"date":"2025-07-31","close":3591.4807},{"date":"2025-08-01","close":3494.1506},{"date":"2025-08-04","close":3503.8835},{"date":"2025-08-05","close":3508.75},{"date":"2025-08-06","close":3523.3496},{"date":"2025-08-07","close":3533.0825},{"date":"2025-08-08","close":3503.8835},{"date":"2025-08-11","close":3494.1506},{"date":"2025-08-12","close":3518.4832},{"date":"2025-08-13","close":3664.4783},{"date":"2025-08-14","close":3708.2769},{"date":"2025-08-18","close":3752.0754},{"date":"2025-08-19","close":3829.9395},{"date":"2025-08-20","close":4029.4661},{"date":"2025-08-21","close":4073.2646},{"date":"2025-08-22","close":4005.1335},{"date":"2025-08-25","close":3932.136},{"date":"2025-08-26","close":3927.2695},{"date":"2025-08-27","close":4034.3325},{"date":"2025-08-28","close":3956.4685},{"date":"2025-08-29","close":3922.4031},{"date":"2025-09-01","close":3878.6045},{"date":"2025-09-02","close":3888.3374},{"date":"2025-09-03","close":3922.4031},{"date":"2025-09-04","close":3893.2039},{"date":"2025-09-05","close":3873.738},{"date":"2025-09-08","close":3888.3374},{"date":"2025-09-09","close":3834.8059},{"date":"2025-09-10","close":3868.8713},{"date":"2025-09-11","close":3878.6045},{"date":"2025-09-12","close":3839.6724},{"date":"2025-09-15","close":3771.5413},{"date":"2025-09-16","close":3791.0073},{"date":"2025-09-17","close":3766.6748},{"date":"2025-09-18","close":3791.0073},{"date":"2025-09-19","close":3870.0},{"date":"2025-09-22","close":3742.3423},{"date":"2025-09-23","close":3703.4104},{"date":"2025-09-24","close":3703.4104},{"date":"2025-09-25","close":3732.6094},{"date":"2025-09-26","close":3649.8787},{"date":"2025-09-29","close":3679.0776},{"date":"2025-09-30","close":3635.2793},{"date":"2025-10-01","close":3615.8132},{"date":"2025-10-02","close":3679.0776},{"date":"2025-10-10","close":3567.1482},{"date":"2025-10-13","close":3508.75},{"date":"2025-10-14","close":3528.2161},{"date":"2025-10-15","close":3537.9492},{"date":"2025-10-16","close":3630.4126},{"date":"2025-10-17","close":3688.8108},{"date":"2025-10-20","close":3718.0098},{"date":"2025-10-21","close":3737.4758},{"date":"2025-10-22","close":3791.0073},{"date":"2025-10-23","close":3708.2769},{"date":"2025-10-24","close":3698.5437},{"date":"2025-10-27","close":3708.2769},{"date":"2025-10-28","close":3815.3398},{"date":"2025-10-29","close":3902.937},{"date":"2025-10-30","close":3941.8691},{"date":"2025-10-31","close":4087.8643},{"date":"2025-11-03","close":3932.136},{"date":"2025-11-04","close":3971.0681},{"date":"2025-11-05","close":3839.6724},{"date":"2025-11-06","close":3912.6699},{"date":"2025-11-07","close":3791.0073},{"date":"2025-11-10","close":3815.3398},{"date":"2025-11-11","close":3854.272},{"date":"2025-11-12","close":3951.6021},{"date":"2025-11-13","close":3927.2695},{"date":"2025-11-14","close":3873.738},{"date":"2025-11-17","close":3752.0754},{"date":"2025-11-18","close":3567.1482},{"date":"2025-11-19","close":3601.2136},{"date":"2025-11-20","close":3747.2087},{"date":"2025-11-21","close":3669.3447},{"date":"2025-11-24","close":3606.0801},{"date":"2025-11-25","close":3601.2136},{"date":"2025-11-26","close":3649.8787},{"date":"2025-11-27","close":3664.4783},{"date":"2025-11-28","close":3718.0098},{"date":"2025-12-01","close":3718.0098},{"date":"2025-12-02","close":3795.8738},{"date":"2025-12-03","close":3932.136},{"date":"2025-12-04","close":3990.5342},{"date":"2025-12-05","close":3975.9346},{"date":"2025-12-08","close":3888.3374},{"date":"2025-12-09","close":3839.6724},{"date":"2025-12-10","close":3844.5388},{"date":"2025-12-11","close":3868.8713},{"date":"2025-12-12","close":3893.2039},{"date":"2025-12-15","close":3844.5388},{"date":"2025-12-16","close":3747.2087},{"date":"2025-12-17","close":3771.5413},{"date":"2025-12-18","close":3727.7429},{"date":"2025-12-19","close":3825.073},{"date":"2025-12-22","close":3786.1409},{"date":"2025-12-23","close":3718.0098},{"date":"2025-12-24","close":3674.2112},{"date":"2025-12-26","close":3659.6118},{"date":"2025-12-29","close":3669.3447},{"date":"2025-12-30","close":3761.8083},{"date":"2026-01-02","close":3883.4709},{"date":"2026-01-05","close":4039.1992},{"date":"2026-01-06","close":4224.1265},{"date":"2026-01-07","close":4126.7964},{"date":"2026-01-08","close":3922.4031},{"date":"2026-01-09","close":4073.2646},{"date":"2026-01-12","close":4141.3955},{"date":"2026-01-13","close":4248.459},{"date":"2026-01-14","close":4165.728},{"date":"2026-01-15","close":4277.6577},{"date":"2026-01-16","close":4253.3252},{"date":"2026-01-19","close":4306.8569},{"date":"2026-01-20","close":4253.3252},{"date":"2026-01-21","close":4379.8545},{"date":"2026-01-22","close":4316.5898},{"date":"2026-01-23","close":4292.2573},{"date":"2026-01-26","close":4316.5898},{"date":"2026-01-27","close":4180.3276},{"date":"2026-01-28","close":4136.5293},{"date":"2026-01-29","close":4092.7307},{"date":"2026-01-30","close":4058.665},{"date":"2026-02-02","close":4097.5972},{"date":"2026-02-03","close":4053.7986},{"date":"2026-02-04","close":4029.4661},{"date":"2026-02-05","close":3961.335},{"date":"2026-02-06","close":3829.9395},{"date":"2026-02-09","close":3864.0049},{"date":"2026-02-10","close":3946.7356},{"date":"2026-02-11","close":4000.2671},{"date":"2026-02-12","close":4146.2622},{"date":"2026-02-13","close":4010.0},{"date":"2026-02-19","close":4092.7307},{"date":"2026-02-20","close":4068.3982},{"date":"2026-02-23","close":4107.3301},{"date":"2026-02-24","close":4068.3982},{"date":"2026-02-25","close":4180.3276},{"date":"2026-02-26","close":4199.7939},{"date":"2026-02-27","close":4301.9902},{"date":"2026-03-03","close":4000.2671},{"date":"2026-03-04","close":3674.2112},{"date":"2026-03-05","close":3927.2695},{"date":"2026-03-06","close":3985.6675},{"date":"2026-03-09","close":3693.6772},{"date":"2026-03-10","close":3844.5388},{"date":"2026-03-11","close":3912.6699},{"date":"2026-03-12","close":3980.801},{"date":"2026-03-13","close":3917.5364},{"date":"2026-03-16","close":3844.5388},{"date":"2026-03-17","close":3868.8713},{"date":"2026-03-18","close":3854.272},{"date":"2026-03-19","close":3786.1409},{"date":"2026-03-20","close":3849.4055},{"date":"2026-03-23","close":3708.2769},{"date":"2026-03-24","close":3776.408},{"date":"2026-03-25","close":3888.3374},{"date":"2026-03-26","close":3893.2039},{"date":"2026-03-27","close":3864.0049},{"date":"2026-03-30","close":3844.5388},{"date":"2026-03-31","close":3815.3398},{"date":"2026-04-01","close":4010.0},{"date":"2026-04-02","close":3950.0},{"date":"2026-04-03","close":4055.0},{"date":"2026-04-06","close":3965.0},{"date":"2026-04-07","close":4030.0},{"date":"2026-04-08","close":4070.0},{"date":"2026-04-09","close":4175.0},{"date":"2026-04-10","close":4325.0},{"date":"2026-04-13","close":4320.0},{"date":"2026-04-14","close":4335.0},{"date":"2026-04-15","close":4335.0},{"date":"2026-04-16","close":4370.0},{"date":"2026-04-17","close":4445.0},{"date":"2026-04-20","close":4415.0},{"date":"2026-04-21","close":4410.0},{"date":"2026-04-22","close":4390.0},{"date":"2026-04-23","close":4330.0},{"date":"2026-04-24","close":4480.0},{"date":"2026-04-27","close":4440.0},{"date":"2026-04-28","close":4430.0},{"date":"2026-04-29","close":4330.0},{"date":"2026-04-30","close":4365.0},{"date":"2026-05-04","close":4360.0},{"date":"2026-05-06","close":4175.0},{"date":"2026-05-07","close":4250.0},{"date":"2026-05-08","close":4320.0},{"date":"2026-05-11","close":4160.0},{"date":"2026-05-12","close":4080.0},{"date":"2026-05-13","close":4175.0},{"date":"2026-05-14","close":4250.0},{"date":"2026-05-15","close":4675.0},{"date":"2026-05-18","close":4510.0},{"date":"2026-05-19","close":4295.0},{"date":"2026-05-20","close":4135.0},{"date":"2026-05-21","close":4285.0},{"date":"2026-05-22","close":4550.0},{"date":"2026-05-26","close":4625.0},{"date":"2026-05-27","close":4595.0},{"date":"2026-05-28","close":4755.0},{"date":"2026-05-29","close":4710.0},{"date":"2026-06-01","close":4570.0},{"date":"2026-06-02","close":4845.0},{"date":"2026-06-04","close":4670.0},{"date":"2026-06-05","close":4765.0},{"date":"2026-06-08","close":4620.0},{"date":"2026-06-09","close":6000.0},{"date":"2026-06-10","close":5300.0},{"date":"2026-06-11","close":4945.0},{"date":"2026-06-12","close":5060.0},{"date":"2026-06-15","close":5130.0},{"date":"2026-06-16","close":5030.0},{"date":"2026-06-17","close":5080.0},{"date":"2026-06-18","close":4635.0},{"date":"2026-06-19","close":4500.0},{"date":"2026-06-22","close":4295.0},{"date":"2026-06-23","close":3940.0},{"date":"2026-06-24","close":3890.0},{"date":"2026-06-25","close":3900.0},{"date":"2026-06-26","close":3780.0},{"date":"2026-06-29","close":3950.0},{"date":"2026-06-30","close":4030.0},{"date":"2026-07-01","close":4090.0},{"date":"2026-07-02","close":3940.0},{"date":"2026-07-03","close":4110.0},{"date":"2026-07-06","close":4110.0},{"date":"2026-07-07","close":4000.0},{"date":"2026-07-08","close":3970.0},{"date":"2026-07-09","close":3810.0},{"date":"2026-07-10","close":3920.0},{"date":"2026-07-13","close":3700.0},{"date":"2026-07-14","close":3665.0},{"date":"2026-07-15","close":3685.0},{"date":"2026-07-16","close":3700.0},{"date":"2026-07-20","close":3510.0},{"date":"2026-07-21","close":3510.0},{"date":"2026-07-22","close":3510.0},{"date":"2026-07-23","close":3590.0},{"date":"2026-07-24","close":3540.0},{"date":"2026-07-27","close":3555.0},{"date":"2026-07-28","close":3375.0},{"date":"2026-07-29","close":3210.0},{"date":"2026-07-30","close":3355.0},{"date":"2026-07-31","close":3585.0},{"date":"2026-08-03","close":3560.0},{"date":"2026-08-04","close":3615.0},{"date":"2026-08-05","close":3715.0},{"date":"2026-08-06","close":3650.0},{"date":"2026-08-07","close":3745.0},{"date":"2026-08-10","close":3795.0},{"date":"2026-08-11","close":3805.0},{"date":"2026-08-12","close":3790.0},{"date":"2026-08-13","close":3750.0},{"date":"2026-08-14","close":4085.0},{"date":"2026-08-18","close":4120.0},{"date":"2026-08-19","close":4090.0},{"date":"2026-08-20","close":4060.0},{"date":"2026-08-21","close":3995.0},{"date":"2026-08-24","close":4010.0},{"date":"2026-08-25","close":4195.0},{"date":"2026-08-26","close":4375.0},{"date":"2026-08-27","close":4260.0},{"date":"2026-08-28","close":4460.0},{"date":"2026-08-31","close":4390.0},{"date":"2026-09-01","close":4370.0},{"date":"2026-09-02","close":4215.0},{"date":"2026-09-03","close":4335.0},{"date":"2026-09-04","close":4390.0},{"date":"2026-09-07","close":4560.0},{"date":"2026-09-08","close":4560.0},{"date":"2026-09-09","close":4640.0},{"date":"2026-09-10","close":4805.0},{"date":"2026-09-11","close":4825.0},{"date":"2026-09-14","close":4905.0},{"date":"2026-09-15","close":4845.0},{"date":"2026-09-16","close":4735.0},{"date":"2026-09-17","close":4905.0},{"date":"2026-09-18","close":4900.0},{"date":"2026-09-21","close":5060.0},{"date":"2026-09-22","close":5050.0},{"date":"2026-09-23","close":4830.0},{"date":"2026-09-28","close":4750.0},{"date":"2026-09-29","close":4675.0},{"date":"2026-09-30","close":4640.0},{"date":"2026-10-01","close":4645.0},{"date":"2026-10-02","close":4535.0},{"date":"2026-10-06","close":4405.0},{"date":"2026-10-07","close":4445.0},{"date":"2026-10-08","close":4445.0},{"date":"2026-10-12","close":4245.0},{"date":"2026-10-13","close":4225.0},{"date":"2026-10-14","close":4175.0},{"date":"2026-10-15","close":4020.0},{"date":"2026-10-16","close":4125.0},{"date":"2026-10-19","close":4230.0},{"date":"2026-10-20","close":4060.0},{"date":"2026-10-21","close":4020.0},{"date":"2026-10-22","close":3985.0},{"date":"2026-10-23","close":3990.0}],"chart_data":[{"date":"2024-10-23","open":3610,"high":3638,"low":3558,"close":3600,"volume":37188,"rsi_14":18.81,"sma_20":4040.25,"sma_60":4363.0,"sma_120":4890.17},{"date":"2024-10-24","open":3548,"high":3605,"low":3548,"close":3605,"volume":40229,"rsi_14":21.28,"sma_20":4021.0,"sma_60":4342.0,"sma_120":4876.08},{"date":"2024-10-25","open":3605,"high":3737,"low":3567,"close":3605,"volume":33254,"rsi_14":21.74,"sma_20":3999.5,"sma_60":4321.5,"sma_120":4859.75},{"date":"2024-10-28","open":3610,"high":3718,"low":3610,"close":3699,"volume":30515,"rsi_14":33.94,"sma_20":3983.0,"sma_60":4303.17,"sma_120":4845.25},{"date":"2024-10-29","open":3699,"high":3751,"low":3638,"close":3713,"volume":39903,"rsi_14":37.38,"sma_20":3967.0,"sma_60":4284.92,"sma_120":4829.12},{"date":"2024-10-30","open":3680,"high":3737,"low":3680,"close":3713,"volume":18728,"rsi_14":38.83,"sma_20":3953.25,"sma_60":4266.33,"sma_120":4813.67},{"date":"2024-10-31","open":3713,"high":3732,"low":3610,"close":3732,"volume":27289,"rsi_14":44.0,"sma_20":3944.5,"sma_60":4248.92,"sma_120":4799.21},{"date":"2024-11-01","open":3728,"high":3728,"low":3619,"close":3699,"volume":28696,"rsi_14":44.9,"sma_20":3936.0,"sma_60":4229.25,"sma_120":4785.12},{"date":"2024-11-04","open":3695,"high":3709,"low":3652,"close":3704,"volume":49036,"rsi_14":48.39,"sma_20":3928.25,"sma_60":4210.17,"sma_120":4771.25},{"date":"2024-11-05","open":3685,"high":3756,"low":3680,"close":3746,"volume":17419,"rsi_14":57.45,"sma_20":3922.0,"sma_60":4193.5,"sma_120":4757.67},{"date":"2024-11-06","open":3756,"high":3756,"low":3511,"close":3709,"volume":63497,"rsi_14":57.45,"sma_20":3915.0,"sma_60":4186.83,"sma_120":4744.08},{"date":"2024-11-07","open":3718,"high":3732,"low":3643,"close":3713,"volume":38577,"rsi_14":54.55,"sma_20":3909.25,"sma_60":4176.25,"sma_120":4730.62},{"date":"2024-11-08","open":3723,"high":3836,"low":3713,"close":3770,"volume":88207,"rsi_14":57.45,"sma_20":3908.25,"sma_60":4166.75,"sma_120":4717.75},{"date":"2024-11-11","open":3779,"high":3869,"low":3605,"close":3864,"volume":281690,"rsi_14":83.15,"sma_20":3914.5,"sma_60":4159.33,"sma_120":4706.04},{"date":"2024-11-12","open":3855,"high":3855,"low":3647,"close":3765,"volume":108146,"rsi_14":66.36,"sma_20":3917.0,"sma_60":4149.08,"sma_120":4693.79},{"date":"2024-11-13","open":3709,"high":3742,"low":3586,"close":3586,"volume":83230,"rsi_14":48.61,"sma_20":3912.0,"sma_60":4132.17,"sma_120":4680.46},{"date":"2024-11-14","open":3548,"high":3633,"low":3548,"close":3586,"volume":49223,"rsi_14":48.61,"sma_20":3909.0,"sma_60":4117.17,"sma_120":4667.54},{"date":"2024-11-15","open":3567,"high":3628,"low":3506,"close":3548,"volume":51390,"rsi_14":37.88,"sma_20":3902.25,"sma_60":4100.58,"sma_120":4654.12},{"date":"2024-11-18","open":3548,"high":3619,"low":3544,"close":3581,"volume":64210,"rsi_14":39.71,"sma_20":3895.75,"sma_60":4089.0,"sma_120":4640.5},{"date":"2024-11-19","open":3520,"high":3628,"low":3520,"close":3581,"volume":32709,"rsi_14":39.71,"sma_20":3895.5,"sma_60":4077.25,"sma_120":4626.79},{"date":"2024-11-20","open":3572,"high":3628,"low":3562,"close":3600,"volume":50887,"rsi_14":39.71,"sma_20":3895.5,"sma_60":4065.25,"sma_120":4614.33},{"date":"2024-11-21","open":3628,"high":3633,"low":3586,"close":3624,"volume":35316,"rsi_14":44.03,"sma_20":3896.5,"sma_60":4053.67,"sma_120":4602.75},{"date":"2024-11-22","open":3633,"high":3676,"low":3586,"close":3676,"volume":202925,"rsi_14":47.92,"sma_20":3900.25,"sma_60":4043.75,"sma_120":4591.62},{"date":"2024-11-25","open":3728,"high":3737,"low":3628,"close":3690,"volume":41769,"rsi_14":45.65,"sma_20":3899.75,"sma_60":4034.33,"sma_120":4581.12},{"date":"2024-11-26","open":3690,"high":3699,"low":3657,"close":3690,"volume":38253,"rsi_14":48.46,"sma_20":3898.5,"sma_60":4026.58,"sma_120":4570.88},{"date":"2024-11-27","open":3652,"high":3690,"low":3628,"close":3647,"volume":36957,"rsi_14":44.93,"sma_20":3895.0,"sma_60":4017.58,"sma_120":4559.5},{"date":"2024-11-28","open":3647,"high":3680,"low":3619,"close":3624,"volume":26156,"rsi_14":38.17,"sma_20":3889.25,"sma_60":4008.5,"sma_120":4547.0},{"date":"2024-11-29","open":3591,"high":3643,"low":3577,"close":3591,"volume":77013,"rsi_14":25.42,"sma_20":3883.5,"sma_60":3999.42,"sma_120":4534.21},{"date":"2024-12-02","open":3572,"high":3619,"low":3506,"close":3506,"volume":94619,"rsi_14":26.09,"sma_20":3873.0,"sma_60":3989.0,"sma_120":4520.83},{"date":"2024-12-03","open":3539,"high":3567,"low":3492,"close":3562,"volume":29693,"rsi_14":47.19,"sma_20":3863.25,"sma_60":3979.67,"sma_120":4508.29},{"date":"2024-12-04","open":3482,"high":3605,"low":3444,"close":3581,"volume":115178,"rsi_14":49.46,"sma_20":3856.5,"sma_60":3971.42,"sma_120":4496.33},{"date":"2024-12-05","open":3581,"high":3586,"low":3506,"close":3511,"volume":39411,"rsi_14":46.0,"sma_20":3845.75,"sma_60":3965.08,"sma_120":4483.92},{"date":"2024-12-06","open":3501,"high":3548,"low":3473,"close":3515,"volume":68601,"rsi_14":42.55,"sma_20":3832.25,"sma_60":3958.67,"sma_120":4469.88},{"date":"2024-12-09","open":3482,"high":3515,"low":3378,"close":3454,"volume":127701,"rsi_14":37.38,"sma_20":3810.5,"sma_60":3952.92,"sma_120":4453.62},{"date":"2024-12-10","open":3388,"high":3718,"low":3388,"close":3614,"volume":101767,"rsi_14":51.09,"sma_20":3802.5,"sma_60":3949.42,"sma_120":4438.71},{"date":"2024-12-11","open":3529,"high":3718,"low":3529,"close":3657,"volume":74237,"rsi_14":52.48,"sma_20":3806.25,"sma_60":3946.92,"sma_120":4423.08},{"date":"2024-12-12","open":3671,"high":3680,"low":3572,"close":3666,"volume":28304,"rsi_14":49.24,"sma_20":3810.5,"sma_60":3944.58,"sma_120":4407.96},{"date":"2024-12-13","open":3638,"high":3713,"low":3638,"close":3695,"volume":75740,"rsi_14":50.37,"sma_20":3818.25,"sma_60":3941.0,"sma_120":4394.42},{"date":"2024-12-16","open":3718,"high":3718,"low":3661,"close":3671,"volume":32568,"rsi_14":48.57,"sma_20":3823.0,"sma_60":3934.58,"sma_120":4380.83},{"date":"2024-12-17","open":3671,"high":3765,"low":3657,"close":3709,"volume":64330,"rsi_14":54.68,"sma_20":3829.75,"sma_60":3929.33,"sma_120":4368.83},{"date":"2024-12-18","open":3713,"high":3841,"low":3704,"close":3836,"volume":72889,"rsi_14":63.98,"sma_20":3842.25,"sma_60":3926.0,"sma_120":4357.21},{"date":"2024-12-19","open":3817,"high":3841,"low":3728,"close":3775,"volume":59359,"rsi_14":61.68,"sma_20":3850.25,"sma_60":3922.58,"sma_120":4341.96},{"date":"2024-12-20","open":3775,"high":3798,"low":3661,"close":3671,"volume":53518,"rsi_14":60.23,"sma_20":3850.0,"sma_60":3916.58,"sma_120":4327.12},{"date":"2024-12-23","open":3657,"high":3756,"low":3657,"close":3732,"volume":15566,"rsi_14":60.47,"sma_20":3852.25,"sma_60":3911.67,"sma_120":4313.83},{"date":"2024-12-24","open":3704,"high":3737,"low":3680,"close":3680,"volume":30194,"rsi_14":55.87,"sma_20":3851.75,"sma_60":3905.75,"sma_120":4300.33},{"date":"2024-12-26","open":3661,"high":3709,"low":3661,"close":3671,"volume":32653,"rsi_14":60.24,"sma_20":3853.0,"sma_60":3900.42,"sma_120":4286.83},{"date":"2024-12-27","open":3671,"high":3680,"low":3595,"close":3666,"volume":60641,"rsi_14":59.64,"sma_20":3855.25,"sma_60":3896.33,"sma_120":4274.54},{"date":"2024-12-30","open":3661,"high":3728,"low":3605,"close":3671,"volume":42882,"rsi_14":64.94,"sma_20":3859.5,"sma_60":3893.0,"sma_120":4262.21},{"date":"2025-01-02","open":3671,"high":3671,"low":3600,"close":3610,"volume":54286,"rsi_14":49.62,"sma_20":3865.0,"sma_60":3888.75,"sma_120":4249.92},{"date":"2025-01-03","open":3600,"high":3647,"low":3595,"close":3619,"volume":33968,"rsi_14":46.83,"sma_20":3868.0,"sma_60":3884.42,"sma_120":4238.04},{"date":"2025-01-06","open":3605,"high":3671,"low":3600,"close":3666,"volume":38962,"rsi_14":50.0,"sma_20":3872.5,"sma_60":3881.33,"sma_120":4226.5},{"date":"2025-01-07","open":3643,"high":3695,"low":3643,"close":3671,"volume":38580,"rsi_14":48.06,"sma_20":3881.0,"sma_60":3878.67,"sma_120":4215.17},{"date":"2025-01-08","open":3671,"high":3713,"low":3619,"close":3713,"volume":63510,"rsi_14":53.38,"sma_20":3891.5,"sma_60":3877.33,"sma_120":4204.38},{"date":"2025-01-09","open":3723,"high":3737,"low":3685,"close":3685,"volume":28817,"rsi_14":48.09,"sma_20":3903.75,"sma_60":3876.25,"sma_120":4193.5},{"date":"2025-01-10","open":3699,"high":3775,"low":3680,"close":3765,"volume":55033,"rsi_14":43.8,"sma_20":3911.75,"sma_60":3877.08,"sma_120":4183.92},{"date":"2025-01-13","open":3756,"high":3765,"low":3690,"close":3704,"volume":57739,"rsi_14":43.8,"sma_20":3914.25,"sma_60":3877.5,"sma_120":4173.12},{"date":"2025-01-14","open":3709,"high":3808,"low":3709,"close":3794,"volume":92823,"rsi_14":61.02,"sma_20":3921.0,"sma_60":3880.17,"sma_120":4162.88},{"date":"2025-01-15","open":3869,"high":3888,"low":3695,"close":3713,"volume":54062,"rsi_14":48.36,"sma_20":3922.0,"sma_60":3880.83,"sma_120":4152.83},{"date":"2025-01-16","open":3728,"high":3765,"low":3676,"close":3676,"volume":34235,"rsi_14":49.58,"sma_20":3922.25,"sma_60":3880.33,"sma_120":4142.88},{"date":"2025-01-17","open":3709,"high":3709,"low":3666,"close":3685,"volume":22136,"rsi_14":51.26,"sma_20":3921.0,"sma_60":3882.08,"sma_120":4132.42},{"date":"2025-01-20","open":3709,"high":3713,"low":3643,"close":3661,"volume":32331,"rsi_14":49.59,"sma_20":3911.75,"sma_60":3883.17,"sma_120":4123.08},{"date":"2025-01-21","open":3680,"high":3742,"low":3661,"close":3666,"volume":32958,"rsi_14":49.59,"sma_20":3906.0,"sma_60":3884.25,"sma_120":4113.12},{"date":"2025-01-22","open":3671,"high":3699,"low":3633,"close":3671,"volume":41711,"rsi_14":55.86,"sma_20":3906.0,"sma_60":3885.42,"sma_120":4103.46},{"date":"2025-01-23","open":3666,"high":3671,"low":3586,"close":3591,"volume":74235,"rsi_14":47.62,"sma_20":3898.5,"sma_60":3883.5,"sma_120":4093.33},{"date":"2025-01-24","open":3558,"high":3643,"low":3558,"close":3633,"volume":74969,"rsi_14":47.2,"sma_20":3896.0,"sma_60":3882.08,"sma_120":4083.5},{"date":"2025-01-31","open":3671,"high":3709,"low":3638,"close":3666,"volume":59735,"rsi_14":49.62,"sma_20":3895.75,"sma_60":3881.25,"sma_120":4073.79},{"date":"2025-02-03","open":3666,"high":3666,"low":3548,"close":3562,"volume":67733,"rsi_14":38.89,"sma_20":3890.25,"sma_60":3878.25,"sma_120":4063.58},{"date":"2025-02-04","open":3586,"high":3652,"low":3581,"close":3614,"volume":22551,"rsi_14":44.97,"sma_20":3887.25,"sma_60":3876.75,"sma_120":4053.0},{"date":"2025-02-05","open":3614,"high":3666,"low":3605,"close":3628,"volume":56168,"rsi_14":39.26,"sma_20":3888.25,"sma_60":3875.42,"sma_120":4042.79},{"date":"2025-02-06","open":3628,"high":3652,"low":3577,"close":3595,"volume":43070,"rsi_14":41.09,"sma_20":3887.0,"sma_60":3872.75,"sma_120":4033.12},{"date":"2025-02-07","open":3610,"high":3628,"low":3520,"close":3539,"volume":50034,"rsi_14":27.87,"sma_20":3880.25,"sma_60":3869.75,"sma_120":4028.29},{"date":"2025-02-10","open":3539,"high":3586,"low":3492,"close":3581,"volume":30707,"rsi_14":37.72,"sma_20":3875.5,"sma_60":3867.42,"sma_120":4021.83},{"date":"2025-02-11","open":3581,"high":3586,"low":3515,"close":3534,"volume":50374,"rsi_14":37.07,"sma_20":3866.0,"sma_60":3863.25,"sma_120":4015.0},{"date":"2025-02-12","open":3534,"high":3558,"low":3511,"close":3520,"volume":42955,"rsi_14":35.04,"sma_20":3857.25,"sma_60":3857.17,"sma_120":4008.25},{"date":"2025-02-13","open":3515,"high":3567,"low":3515,"close":3539,"volume":60160,"rsi_14":38.79,"sma_20":3845.25,"sma_60":3853.17,"sma_120":4001.12},{"date":"2025-02-14","open":3572,"high":3572,"low":3529,"close":3534,"volume":33587,"rsi_14":37.93,"sma_20":3836.25,"sma_60":3852.25,"sma_120":3992.21},{"date":"2025-02-17","open":3525,"high":3534,"low":3501,"close":3511,"volume":54159,"rsi_14":35.83,"sma_20":3821.25,"sma_60":3850.92,"sma_120":3984.04},{"date":"2025-02-18","open":3501,"high":3529,"low":3501,"close":3511,"volume":59360,"rsi_14":41.75,"sma_20":3810.5,"sma_60":3850.25,"sma_120":3975.42},{"date":"2025-02-19","open":3511,"high":3529,"low":3492,"close":3511,"volume":62433,"rsi_14":36.17,"sma_20":3801.75,"sma_60":3849.0,"sma_120":3969.0},{"date":"2025-02-20","open":3520,"high":3572,"low":3506,"close":3544,"volume":52675,"rsi_14":36.17,"sma_20":3794.25,"sma_60":3848.33,"sma_120":3962.79},{"date":"2025-02-21","open":3586,"high":3614,"low":3544,"close":3558,"volume":49651,"rsi_14":49.33,"sma_20":3788.75,"sma_60":3847.58,"sma_120":3956.42},{"date":"2025-02-24","open":3520,"high":3638,"low":3520,"close":3619,"volume":6328494,"rsi_14":50.65,"sma_20":3786.25,"sma_60":3847.5,"sma_120":3950.58},{"date":"2025-02-25","open":3652,"high":3685,"low":3624,"close":3643,"volume":96655,"rsi_14":51.9,"sma_20":3784.75,"sma_60":3846.92,"sma_120":3945.33},{"date":"2025-02-26","open":3657,"high":3661,"low":3586,"close":3614,"volume":43506,"rsi_14":52.56,"sma_20":3786.0,"sma_60":3845.58,"sma_120":3939.96},{"date":"2025-02-27","open":3614,"high":3643,"low":3586,"close":3624,"volume":64879,"rsi_14":63.24,"sma_20":3785.5,"sma_60":3844.42,"sma_120":3935.5},{"date":"2025-02-28","open":3605,"high":3610,"low":3529,"close":3529,"volume":93568,"rsi_14":43.04,"sma_20":3778.25,"sma_60":3842.33,"sma_120":3929.96},{"date":"2025-03-04","open":3529,"high":3548,"low":3501,"close":3501,"volume":41564,"rsi_14":45.33,"sma_20":3775.0,"sma_60":3840.17,"sma_120":3924.33},{"date":"2025-03-05","open":3511,"high":3600,"low":3496,"close":3591,"volume":48589,"rsi_14":58.24,"sma_20":3773.75,"sma_60":3840.17,"sma_120":3919.79},{"date":"2025-03-06","open":3605,"high":3661,"low":3567,"close":3610,"volume":60010,"rsi_14":58.24,"sma_20":3772.75,"sma_60":3842.0,"sma_120":3915.5},{"date":"2025-03-07","open":3610,"high":3690,"low":3562,"close":3600,"volume":52916,"rsi_14":57.61,"sma_20":3773.0,"sma_60":3842.67,"sma_120":3911.17},{"date":"2025-03-10","open":3591,"high":3610,"low":3558,"close":3558,"volume":27638,"rsi_14":55.21,"sma_20":3774.0,"sma_60":3842.25,"sma_120":3906.83},{"date":"2025-03-11","open":3511,"high":3633,"low":3463,"close":3515,"volume":62453,"rsi_14":50.48,"sma_20":3770.5,"sma_60":3842.33,"sma_120":3903.71},{"date":"2025-03-12","open":3477,"high":3539,"low":3477,"close":3506,"volume":25414,"rsi_14":49.53,"sma_20":3769.0,"sma_60":3842.17,"sma_120":3900.42},{"date":"2025-03-13","open":3511,"high":3534,"low":3468,"close":3482,"volume":54217,"rsi_14":43.81,"sma_20":3767.0,"sma_60":3842.67,"sma_120":3897.79},{"date":"2025-03-14","open":3459,"high":3492,"low":3407,"close":3449,"volume":88054,"rsi_14":39.45,"sma_20":3762.25,"sma_60":3839.75,"sma_120":3894.58},{"date":"2025-03-17","open":3430,"high":3477,"low":3426,"close":3440,"volume":50701,"rsi_14":30.61,"sma_20":3757.25,"sma_60":3835.92,"sma_120":3891.42},{"date":"2025-03-18","open":3426,"high":3477,"low":3421,"close":3444,"volume":32844,"rsi_14":27.66,"sma_20":3753.75,"sma_60":3832.0,"sma_120":3888.29},{"date":"2025-03-19","open":3444,"high":3463,"low":3430,"close":3435,"volume":38564,"rsi_14":28.89,"sma_20":3749.75,"sma_60":3827.42,"sma_120":3884.21},{"date":"2025-03-20","open":3454,"high":3454,"low":3411,"close":3430,"volume":20721,"rsi_14":26.97,"sma_20":3745.5,"sma_60":3823.17,"sma_120":3878.88},{"date":"2025-03-21","open":3426,"high":3444,"low":3411,"close":3430,"volume":49892,"rsi_14":34.78,"sma_20":3739.5,"sma_60":3818.25,"sma_120":3873.79},{"date":"2025-03-24","open":3430,"high":3529,"low":3430,"close":3501,"volume":57198,"rsi_14":50.0,"sma_20":3736.5,"sma_60":3812.33,"sma_120":3869.17},{"date":"2025-03-25","open":3553,"high":3699,"low":3492,"close":3492,"volume":193460,"rsi_14":32.79,"sma_20":3729.75,"sma_60":3807.33,"sma_120":3864.96},{"date":"2025-03-26","open":3520,"high":3572,"low":3492,"close":3492,"volume":34071,"rsi_14":28.07,"sma_20":3721.75,"sma_60":3804.17,"sma_120":3860.38},{"date":"2025-03-27","open":3492,"high":3492,"low":3435,"close":3440,"volume":54767,"rsi_14":24.24,"sma_20":3712.5,"sma_60":3799.0,"sma_120":3855.33},{"date":"2025-03-28","open":3440,"high":3459,"low":3341,"close":3369,"volume":115260,"rsi_14":22.22,"sma_20":3699.0,"sma_60":3793.5,"sma_120":3849.62},{"date":"2025-03-31","open":3326,"high":3364,"low":3275,"close":3326,"volume":51806,"rsi_14":22.22,"sma_20":3688.25,"sma_60":3787.42,"sma_120":3843.92},{"date":"2025-04-01","open":3326,"high":3411,"low":3308,"close":3411,"volume":53136,"rsi_14":38.64,"sma_20":3683.5,"sma_60":3782.92,"sma_120":3839.62},{"date":"2025-04-02","open":3504,"high":3504,"low":3421,"close":3460,"volume":41150,"rsi_14":35.79,"sma_20":3671.0,"sma_60":3777.33,"sma_120":3835.17},{"date":"2025-04-03","open":3353,"high":3450,"low":3353,"close":3358,"volume":38308,"rsi_14":31.19,"sma_20":3652.25,"sma_60":3771.08,"sma_120":3829.92},{"date":"2025-04-04","open":3309,"high":3377,"low":3275,"close":3290,"volume":46554,"rsi_14":28.1,"sma_20":3630.5,"sma_60":3763.5,"sma_120":3823.96},{"date":"2025-04-07","open":3261,"high":3358,"low":3158,"close":3163,"volume":77688,"rsi_14":22.6,"sma_20":3604.5,"sma_60":3752.92,"sma_120":3817.12},{"date":"2025-04-08","open":3192,"high":3299,"low":3163,"close":3285,"volume":82265,"rsi_14":34.32,"sma_20":3587.0,"sma_60":3744.33,"sma_120":3811.5},{"date":"2025-04-09","open":3168,"high":3299,"low":3168,"close":3270,"volume":55859,"rsi_14":33.92,"sma_20":3569.25,"sma_60":3734.75,"sma_120":3806.04},{"date":"2025-04-10","open":3299,"high":3353,"low":3251,"close":3343,"volume":72403,"rsi_14":39.25,"sma_20":3556.5,"sma_60":3726.92,"sma_120":3801.58},{"date":"2025-04-11","open":3338,"high":3475,"low":3299,"close":3441,"volume":87234,"rsi_14":40.84,"sma_20":3550.5,"sma_60":3719.33,"sma_120":3798.21},{"date":"2025-04-14","open":3387,"high":3655,"low":3387,"close":3606,"volume":163094,"rsi_14":50.22,"sma_20":3553.5,"sma_60":3715.67,"sma_120":3796.58},{"date":"2025-04-15","open":3640,"high":3869,"low":3640,"close":3796,"volume":544492,"rsi_14":57.63,"sma_20":3566.0,"sma_60":3713.67,"sma_120":3796.92},{"date":"2025-04-16","open":3786,"high":3786,"low":3718,"close":3747,"volume":60944,"rsi_14":57.85,"sma_20":3576.5,"sma_60":3712.25,"sma_120":3796.54},{"date":"2025-04-17","open":3752,"high":3752,"low":3601,"close":3699,"volume":27542,"rsi_14":58.98,"sma_20":3584.75,"sma_60":3710.67,"sma_120":3795.5},{"date":"2025-04-18","open":3669,"high":3684,"low":3621,"close":3630,"volume":60356,"rsi_14":57.85,"sma_20":3589.5,"sma_60":3707.75,"sma_120":3794.92},{"date":"2025-04-21","open":3645,"high":3694,"low":3553,"close":3562,"volume":39909,"rsi_14":51.75,"sma_20":3587.0,"sma_60":3704.08,"sma_120":3793.62},{"date":"2025-04-22","open":3562,"high":3640,"low":3543,"close":3591,"volume":29541,"rsi_14":55.38,"sma_20":3586.5,"sma_60":3700.83,"sma_120":3792.54},{"date":"2025-04-23","open":3630,"high":3650,"low":3591,"close":3630,"volume":30197,"rsi_14":61.76,"sma_20":3588.0,"sma_60":3698.17,"sma_120":3791.79},{"date":"2025-04-24","open":3630,"high":3669,"low":3591,"close":3635,"volume":36042,"rsi_14":65.78,"sma_20":3592.5,"sma_60":3697.0,"sma_120":3790.25},{"date":"2025-04-25","open":3635,"high":3757,"low":3601,"close":3723,"volume":70753,"rsi_14":76.5,"sma_20":3605.25,"sma_60":3696.58,"sma_120":3789.33},{"date":"2025-04-28","open":3742,"high":3791,"low":3708,"close":3762,"volume":54165,"rsi_14":74.5,"sma_20":3622.25,"sma_60":3696.25,"sma_120":3788.75},{"date":"2025-04-29","open":3762,"high":3796,"low":3728,"close":3767,"volume":52929,"rsi_14":75.76,"sma_20":3635.0,"sma_60":3697.83,"sma_120":3788.04},{"date":"2025-04-30","open":3781,"high":3820,"low":3733,"close":3791,"volume":44519,"rsi_14":74.47,"sma_20":3652.0,"sma_60":3698.92,"sma_120":3787.83},{"date":"2025-05-02","open":3786,"high":3835,"low":3708,"close":3728,"volume":52956,"rsi_14":66.3,"sma_20":3671.0,"sma_60":3698.67,"sma_120":3787.04},{"date":"2025-05-07","open":3728,"high":3747,"low":3650,"close":3747,"volume":37185,"rsi_14":59.6,"sma_20":3694.5,"sma_60":3699.33,"sma_120":3786.04},{"date":"2025-05-08","open":3767,"high":3801,"low":3699,"close":3772,"volume":26715,"rsi_14":47.86,"sma_20":3725.75,"sma_60":3701.42,"sma_120":3785.58},{"date":"2025-05-09","open":3776,"high":3840,"low":3737,"close":3757,"volume":28964,"rsi_14":50.91,"sma_20":3750.0,"sma_60":3702.5,"sma_120":3784.96},{"date":"2025-05-12","open":3776,"high":3776,"low":3699,"close":3752,"volume":18560,"rsi_14":55.45,"sma_20":3774.75,"sma_60":3704.33,"sma_120":3783.79},{"date":"2025-05-13","open":3786,"high":3810,"low":3733,"close":3796,"volume":44135,"rsi_14":67.71,"sma_20":3798.0,"sma_60":3707.17,"sma_120":3782.17},{"date":"2025-05-14","open":3825,"high":3825,"low":3723,"close":3776,"volume":32856,"rsi_14":75.58,"sma_20":3815.25,"sma_60":3709.33,"sma_120":3781.25},{"date":"2025-05-15","open":3772,"high":3772,"low":3699,"close":3713,"volume":33938,"rsi_14":63.44,"sma_20":3820.75,"sma_60":3710.5,"sma_120":3781.38},{"date":"2025-05-16","open":3713,"high":3879,"low":3713,"close":3762,"volume":144282,"rsi_14":64.21,"sma_20":3819.0,"sma_60":3712.92,"sma_120":3781.92},{"date":"2025-05-19","open":3801,"high":3801,"low":3606,"close":3630,"volume":59772,"rsi_14":49.59,"sma_20":3813.0,"sma_60":3713.08,"sma_120":3781.67},{"date":"2025-05-20","open":3747,"high":3747,"low":3630,"close":3630,"volume":25422,"rsi_14":40.78,"sma_20":3809.5,"sma_60":3713.25,"sma_120":3781.12},{"date":"2025-05-21","open":3626,"high":3635,"low":3601,"close":3630,"volume":33783,"rsi_14":35.79,"sma_20":3809.5,"sma_60":3712.83,"sma_120":3780.58},{"date":"2025-05-22","open":3601,"high":3616,"low":3518,"close":3557,"volume":43102,"rsi_14":30.28,"sma_20":3809.25,"sma_60":3710.92,"sma_120":3779.25},{"date":"2025-05-23","open":3601,"high":3601,"low":3509,"close":3514,"volume":39721,"rsi_14":24.78,"sma_20":3805.25,"sma_60":3707.17,"sma_120":3777.33},{"date":"2025-05-26","open":3601,"high":3601,"low":3489,"close":3562,"volume":37475,"rsi_14":34.55,"sma_20":3801.75,"sma_60":3703.83,"sma_120":3775.38},{"date":"2025-05-27","open":3562,"high":3562,"low":3460,"close":3494,"volume":52902,"rsi_14":28.33,"sma_20":3794.5,"sma_60":3699.83,"sma_120":3772.71},{"date":"2025-05-28","open":3504,"high":3518,"low":3455,"close":3514,"volume":31223,"rsi_14":27.73,"sma_20":3783.75,"sma_60":3696.0,"sma_120":3770.21},{"date":"2025-05-29","open":3553,"high":3630,"low":3509,"close":3626,"volume":49988,"rsi_14":40.29,"sma_20":3776.75,"sma_60":3695.75,"sma_120":3769.04},{"date":"2025-05-30","open":3635,"high":3635,"low":3557,"close":3606,"volume":11838,"rsi_14":39.44,"sma_20":3768.5,"sma_60":3695.67,"sma_120":3767.92},{"date":"2025-06-02","open":3626,"high":3635,"low":3587,"close":3621,"volume":24709,"rsi_14":36.76,"sma_20":3759.75,"sma_60":3694.25,"sma_120":3767.21},{"date":"2025-06-04","open":3650,"high":3660,"low":3616,"close":3650,"volume":32713,"rsi_14":40.58,"sma_20":3755.75,"sma_60":3693.0,"sma_120":3767.5},{"date":"2025-06-05","open":3650,"high":3708,"low":3626,"close":3684,"volume":71967,"rsi_14":47.73,"sma_20":3752.5,"sma_60":3692.5,"sma_120":3767.58},{"date":"2025-06-09","open":3689,"high":3796,"low":3689,"close":3752,"volume":68368,"rsi_14":49.26,"sma_20":3751.5,"sma_60":3693.92,"sma_120":3768.08},{"date":"2025-06-10","open":3791,"high":3806,"low":3703,"close":3747,"volume":90201,"rsi_14":60.91,"sma_20":3751.0,"sma_60":3696.0,"sma_120":3769.17},{"date":"2025-06-11","open":3747,"high":3801,"low":3742,"close":3791,"volume":58921,"rsi_14":63.87,"sma_20":3753.0,"sma_60":3699.0,"sma_120":3770.58},{"date":"2025-06-12","open":3791,"high":3820,"low":3772,"close":3772,"volume":57417,"rsi_14":61.79,"sma_20":3751.75,"sma_60":3702.08,"sma_120":3772.38},{"date":"2025-06-13","open":3786,"high":3786,"low":3626,"close":3664,"volume":133943,"rsi_14":58.46,"sma_20":3746.0,"sma_60":3703.92,"sma_120":3771.83},{"date":"2025-06-16","open":3669,"high":3679,"low":3616,"close":3669,"volume":59042,"rsi_14":63.11,"sma_20":3743.75,"sma_60":3706.0,"sma_120":3770.96},{"date":"2025-06-17","open":3660,"high":3742,"low":3655,"close":3664,"volume":63465,"rsi_14":59.29,"sma_20":3738.75,"sma_60":3707.92,"sma_120":3769.96},{"date":"2025-06-18","open":3664,"high":3728,"low":3645,"close":3699,"volume":96777,"rsi_14":69.81,"sma_20":3742.25,"sma_60":3710.58,"sma_120":3769.0},{"date":"2025-06-19","open":3699,"high":3737,"low":3669,"close":3674,"volume":22152,"rsi_14":65.42,"sma_20":3744.5,"sma_60":3712.92,"sma_120":3768.04},{"date":"2025-06-20","open":3699,"high":3703,"low":3660,"close":3674,"volume":111145,"rsi_14":55.95,"sma_20":3746.75,"sma_60":3715.25,"sma_120":3766.75},{"date":"2025-06-23","open":3679,"high":3679,"low":3562,"close":3591,"volume":121113,"rsi_14":48.45,"sma_20":3748.5,"sma_60":3714.92,"sma_120":3763.62},{"date":"2025-06-24","open":3601,"high":3679,"low":3601,"close":3674,"volume":76713,"rsi_14":54.95,"sma_20":3756.75,"sma_60":3716.17,"sma_120":3761.75},{"date":"2025-06-25","open":3718,"high":3747,"low":3679,"close":3708,"volume":134623,"rsi_14":55.36,"sma_20":3764.25,"sma_60":3718.0,"sma_120":3761.08},{"date":"2025-06-26","open":3747,"high":3747,"low":3640,"close":3689,"volume":136479,"rsi_14":50.46,"sma_20":3774.25,"sma_60":3720.42,"sma_120":3759.71},{"date":"2025-06-27","open":3684,"high":3684,"low":3591,"close":3596,"volume":104172,"rsi_14":35.96,"sma_20":3778.5,"sma_60":3722.5,"sma_120":3758.0},{"date":"2025-06-30","open":3645,"high":3645,"low":3572,"close":3596,"volume":68048,"rsi_14":36.28,"sma_20":3777.0,"sma_60":3725.33,"sma_120":3756.38},{"date":"2025-07-01","open":3596,"high":3684,"low":3587,"close":3684,"volume":87280,"rsi_14":40.98,"sma_20":3781.0,"sma_60":3728.17,"sma_120":3755.54},{"date":"2025-07-02","open":3684,"high":3699,"low":3645,"close":3689,"volume":71721,"rsi_14":42.86,"sma_20":3784.5,"sma_60":3732.08,"sma_120":3754.71},{"date":"2025-07-03","open":3655,"high":3747,"low":3655,"close":3742,"volume":136101,"rsi_14":57.41,"sma_20":3789.25,"sma_60":3738.67,"sma_120":3754.88},{"date":"2025-07-04","open":3708,"high":3752,"low":3674,"close":3674,"volume":118583,"rsi_14":50.41,"sma_20":3788.75,"sma_60":3745.25,"sma_120":3754.38},{"date":"2025-07-07","open":3674,"high":3674,"low":3616,"close":3621,"volume":81637,"rsi_14":46.56,"sma_20":3782.0,"sma_60":3753.08,"sma_120":3753.0},{"date":"2025-07-08","open":3640,"high":3664,"low":3601,"close":3660,"volume":100839,"rsi_14":46.97,"sma_20":3777.5,"sma_60":3759.5,"sma_120":3751.92},{"date":"2025-07-09","open":3674,"high":3694,"low":3616,"close":3630,"volume":95464,"rsi_14":46.62,"sma_20":3769.25,"sma_60":3765.67,"sma_120":3750.21},{"date":"2025-07-10","open":3626,"high":3660,"low":3626,"close":3660,"volume":72641,"rsi_14":48.92,"sma_20":3763.5,"sma_60":3771.08,"sma_120":3749.0},{"date":"2025-07-11","open":3664,"high":3757,"low":3660,"close":3737,"volume":166264,"rsi_14":60.87,"sma_20":3767.25,"sma_60":3776.17,"sma_120":3747.75},{"date":"2025-07-14","open":3737,"high":3781,"low":3713,"close":3737,"volume":214059,"rsi_14":55.37,"sma_20":3770.75,"sma_60":3778.42,"sma_120":3747.04},{"date":"2025-07-15","open":3776,"high":3776,"low":3703,"close":3737,"volume":93830,"rsi_14":52.63,"sma_20":3774.5,"sma_60":3777.42,"sma_120":3745.54},{"date":"2025-07-16","open":3703,"high":3728,"low":3640,"close":3655,"volume":136660,"rsi_14":47.24,"sma_20":3772.25,"sma_60":3775.83,"sma_120":3744.04},{"date":"2025-07-17","open":3699,"high":3699,"low":3611,"close":3645,"volume":54702,"rsi_14":54.55,"sma_20":3770.75,"sma_60":3774.92,"sma_120":3742.79},{"date":"2025-07-18","open":3669,"high":3669,"low":3601,"close":3616,"volume":94963,"rsi_14":51.72,"sma_20":3767.75,"sma_60":3774.67,"sma_120":3741.21},{"date":"2025-07-21","open":3616,"high":3640,"low":3601,"close":3640,"volume":46412,"rsi_14":45.63,"sma_20":3770.25,"sma_60":3776.0,"sma_120":3740.04},{"date":"2025-07-22","open":3650,"high":3664,"low":3577,"close":3582,"volume":88887,"rsi_14":40.35,"sma_20":3765.5,"sma_60":3775.83,"sma_120":3738.33},{"date":"2025-07-23","open":3616,"high":3684,"low":3587,"close":3611,"volume":217510,"rsi_14":37.61,"sma_20":3760.5,"sma_60":3775.5,"sma_120":3736.83},{"date":"2025-07-24","open":3630,"high":3635,"low":3557,"close":3582,"volume":138736,"rsi_14":40.59,"sma_20":3755.0,"sma_60":3774.58,"sma_120":3735.79},{"date":"2025-07-25","open":3601,"high":3601,"low":3553,"close":3587,"volume":44451,"rsi_14":46.15,"sma_20":3754.5,"sma_60":3772.25,"sma_120":3734.42},{"date":"2025-07-28","open":3596,"high":3611,"low":3514,"close":3518,"volume":108368,"rsi_14":35.05,"sma_20":3750.5,"sma_60":3768.08,"sma_120":3732.17},{"date":"2025-07-29","open":3523,"high":3533,"low":3450,"close":3484,"volume":60472,"rsi_14":34.69,"sma_20":3740.25,"sma_60":3763.25,"sma_120":3730.54},{"date":"2025-07-30","open":3523,"high":3591,"low":3514,"close":3582,"volume":65102,"rsi_14":42.86,"sma_20":3734.75,"sma_60":3759.67,"sma_120":3729.29},{"date":"2025-07-31","open":3630,"high":3630,"low":3557,"close":3591,"volume":46110,"rsi_14":34.69,"sma_20":3727.0,"sma_60":3757.33,"sma_120":3728.0},{"date":"2025-08-01","open":3587,"high":3587,"low":3465,"close":3494,"volume":129372,"rsi_14":28.81,"sma_20":3717.75,"sma_60":3753.0,"sma_120":3726.17},{"date":"2025-08-04","open":3494,"high":3533,"low":3465,"close":3504,"volume":20878,"rsi_14":30.0,"sma_20":3711.75,"sma_60":3748.42,"sma_120":3724.92},{"date":"2025-08-05","open":3484,"high":3591,"low":3484,"close":3509,"volume":22679,"rsi_14":35.58,"sma_20":3704.0,"sma_60":3744.17,"sma_120":3723.33},{"date":"2025-08-06","open":3514,"high":3538,"low":3470,"close":3523,"volume":30457,"rsi_14":38.1,"sma_20":3698.5,"sma_60":3740.25,"sma_120":3722.29},{"date":"2025-08-07","open":3523,"high":3538,"low":3484,"close":3533,"volume":45082,"rsi_14":41.58,"sma_20":3692.0,"sma_60":3735.75,"sma_120":3721.46},{"date":"2025-08-08","open":3553,"high":3557,"low":3499,"close":3504,"volume":37349,"rsi_14":36.27,"sma_20":3680.0,"sma_60":3731.08,"sma_120":3720.21},{"date":"2025-08-11","open":3504,"high":3523,"low":3475,"close":3494,"volume":31252,"rsi_14":40.22,"sma_20":3667.5,"sma_60":3727.33,"sma_120":3718.92},{"date":"2025-08-12","open":3470,"high":3533,"low":3470,"close":3518,"volume":24778,"rsi_14":39.56,"sma_20":3656.25,"sma_60":3723.17,"sma_120":3718.04},{"date":"2025-08-13","open":3533,"high":3664,"low":3533,"close":3664,"volume":383354,"rsi_14":57.39,"sma_20":3656.75,"sma_60":3723.75,"sma_120":3718.42},{"date":"2025-08-14","open":3699,"high":3718,"low":3640,"close":3708,"volume":267870,"rsi_14":60.16,"sma_20":3660.0,"sma_60":3725.08,"sma_120":3719.17},{"date":"2025-08-18","open":3699,"high":3776,"low":3640,"close":3752,"volume":209127,"rsi_14":70.34,"sma_20":3667.0,"sma_60":3727.17,"sma_120":3720.0},{"date":"2025-08-19","open":3762,"high":3956,"low":3762,"close":3830,"volume":420094,"rsi_14":77.95,"sma_20":3676.75,"sma_60":3731.83,"sma_120":3721.38},{"date":"2025-08-20","open":3776,"high":4034,"low":3772,"close":4029,"volume":530893,"rsi_14":81.08,"sma_20":3699.75,"sma_60":3740.67,"sma_120":3723.92},{"date":"2025-08-21","open":4029,"high":4200,"low":3976,"close":4073,"volume":503862,"rsi_14":81.94,"sma_20":3723.5,"sma_60":3749.42,"sma_120":3726.62},{"date":"2025-08-22","open":4078,"high":4141,"low":4000,"close":4005,"volume":345716,"rsi_14":85.23,"sma_20":3745.25,"sma_60":3758.17,"sma_120":3729.0},{"date":"2025-08-25","open":4005,"high":4137,"low":3918,"close":3932,"volume":125323,"rsi_14":77.16,"sma_20":3763.0,"sma_60":3765.33,"sma_120":3730.67},{"date":"2025-08-26","open":3932,"high":3986,"low":3898,"close":3927,"volume":72975,"rsi_14":76.54,"sma_20":3784.0,"sma_60":3770.5,"sma_120":3733.12},{"date":"2025-08-27","open":3932,"high":4083,"low":3932,"close":4034,"volume":186996,"rsi_14":79.01,"sma_20":3812.25,"sma_60":3777.83,"sma_120":3736.75},{"date":"2025-08-28","open":4034,"high":4054,"low":3903,"close":3956,"volume":92210,"rsi_14":72.31,"sma_20":3831.5,"sma_60":3783.58,"sma_120":3738.92},{"date":"2025-08-29","open":3932,"high":4054,"low":3922,"close":3922,"volume":108374,"rsi_14":71.94,"sma_20":3848.5,"sma_60":3788.25,"sma_120":3740.62},{"date":"2025-09-01","open":3991,"high":3991,"low":3849,"close":3879,"volume":112126,"rsi_14":69.46,"sma_20":3868.25,"sma_60":3791.58,"sma_120":3742.04},{"date":"2025-09-02","open":3879,"high":3932,"low":3699,"close":3888,"volume":124036,"rsi_14":69.0,"sma_20":3888.0,"sma_60":3793.92,"sma_120":3743.92},{"date":"2025-09-03","open":3888,"high":3952,"low":3869,"close":3922,"volume":36497,"rsi_14":64.97,"sma_20":3909.25,"sma_60":3796.92,"sma_120":3746.46},{"date":"2025-09-04","open":3927,"high":3956,"low":3869,"close":3893,"volume":45338,"rsi_14":60.92,"sma_20":3928.25,"sma_60":3798.67,"sma_120":3748.83},{"date":"2025-09-05","open":3908,"high":3918,"low":3835,"close":3874,"volume":57928,"rsi_14":57.4,"sma_20":3945.75,"sma_60":3800.42,"sma_120":3751.25},{"date":"2025-09-08","open":3859,"high":3888,"low":3791,"close":3888,"volume":55754,"rsi_14":53.85,"sma_20":3965.5,"sma_60":3804.25,"sma_120":3754.08},{"date":"2025-09-09","open":3888,"high":3893,"low":3820,"close":3835,"volume":58005,"rsi_14":34.13,"sma_20":3983.0,"sma_60":3807.08,"sma_120":3756.54},{"date":"2025-09-10","open":3835,"high":3888,"low":3835,"close":3869,"volume":42593,"rsi_14":33.06,"sma_20":4001.0,"sma_60":3810.58,"sma_120":3759.25},{"date":"2025-09-11","open":3879,"high":3918,"low":3849,"close":3879,"volume":47518,"rsi_14":38.39,"sma_20":4012.0,"sma_60":3813.67,"sma_120":3762.12},{"date":"2025-09-12","open":3879,"high":3898,"low":3830,"close":3840,"volume":55662,"rsi_14":40.95,"sma_20":4018.75,"sma_60":3816.5,"sma_120":3764.71},{"date":"2025-09-15","open":3864,"high":3864,"low":3747,"close":3772,"volume":97841,"rsi_14":36.44,"sma_20":4019.75,"sma_60":3818.17,"sma_120":3766.71},{"date":"2025-09-16","open":3747,"high":3820,"low":3747,"close":3791,"volume":57670,"rsi_14":25.0,"sma_20":4017.75,"sma_60":3821.58,"sma_120":3768.25},{"date":"2025-09-17","open":3791,"high":3806,"low":3742,"close":3767,"volume":34647,"rsi_14":28.09,"sma_20":4004.25,"sma_60":3823.17,"sma_120":3769.67},{"date":"2025-09-18","open":3752,"high":3806,"low":3747,"close":3791,"volume":27414,"rsi_14":35.23,"sma_20":3990.0,"sma_60":3824.67,"sma_120":3771.33},{"date":"2025-09-19","open":3900,"high":3910,"low":3840,"close":3870,"volume":56834,"rsi_14":36.47,"sma_20":3977.75,"sma_60":3826.0,"sma_120":3773.21},{"date":"2025-09-22","open":3762,"high":3791,"low":3733,"close":3742,"volume":48334,"rsi_14":32.95,"sma_20":3968.0,"sma_60":3828.5,"sma_120":3775.5},{"date":"2025-09-23","open":3703,"high":3742,"low":3679,"close":3703,"volume":56395,"rsi_14":24.72,"sma_20":3956.5,"sma_60":3830.33,"sma_120":3777.83},{"date":"2025-09-24","open":3737,"high":3742,"low":3674,"close":3703,"volume":23173,"rsi_14":26.51,"sma_20":3939.5,"sma_60":3830.67,"sma_120":3779.42},{"date":"2025-09-25","open":3699,"high":3776,"low":3694,"close":3733,"volume":38120,"rsi_14":32.94,"sma_20":3928.0,"sma_60":3831.42,"sma_120":3781.75},{"date":"2025-09-26","open":3733,"high":3966,"low":3621,"close":3650,"volume":146223,"rsi_14":25.25,"sma_20":3914.0,"sma_60":3829.83,"sma_120":3784.25},{"date":"2025-09-29","open":3645,"high":3679,"low":3606,"close":3679,"volume":32154,"rsi_14":32.98,"sma_20":3903.75,"sma_60":3829.92,"sma_120":3787.58},{"date":"2025-09-30","open":3699,"high":3699,"low":3630,"close":3635,"volume":20244,"rsi_14":25.0,"sma_20":3890.75,"sma_60":3830.17,"sma_120":3791.62},{"date":"2025-10-01","open":3611,"high":3645,"low":3591,"close":3616,"volume":54427,"rsi_14":22.45,"sma_20":3875.0,"sma_60":3829.42,"sma_120":3794.46},{"date":"2025-10-02","open":3655,"high":3708,"low":3630,"close":3679,"volume":58192,"rsi_14":31.31,"sma_20":3863.0,"sma_60":3829.92,"sma_120":3797.79},{"date":"2025-10-10","open":3660,"high":3689,"low":3562,"close":3567,"volume":81438,"rsi_14":29.81,"sma_20":3847.25,"sma_60":3828.33,"sma_120":3799.71},{"date":"2025-10-13","open":3543,"high":3543,"low":3484,"close":3509,"volume":76745,"rsi_14":24.11,"sma_20":3827.75,"sma_60":3824.42,"sma_120":3800.29},{"date":"2025-10-14","open":3514,"high":3601,"low":3504,"close":3528,"volume":118061,"rsi_14":27.93,"sma_20":3812.0,"sma_60":3820.83,"sma_120":3799.62},{"date":"2025-10-15","open":3538,"high":3577,"low":3518,"close":3538,"volume":47280,"rsi_14":25.23,"sma_20":3795.0,"sma_60":3817.42,"sma_120":3797.42},{"date":"2025-10-16","open":3630,"high":3747,"low":3621,"close":3630,"volume":209033,"rsi_14":38.33,"sma_20":3782.25,"sma_60":3817.0,"sma_120":3796.42},{"date":"2025-10-17","open":3694,"high":3718,"low":3533,"close":3689,"volume":130026,"rsi_14":45.67,"sma_20":3774.5,"sma_60":3817.75,"sma_120":3796.33},{"date":"2025-10-20","open":3713,"high":3757,"low":3635,"close":3718,"volume":92980,"rsi_14":51.2,"sma_20":3771.75,"sma_60":3819.5,"sma_120":3797.08},{"date":"2025-10-21","open":3679,"high":3786,"low":3679,"close":3737,"volume":146303,"rsi_14":52.71,"sma_20":3769.0,"sma_60":3821.17,"sma_120":3798.58},{"date":"2025-10-22","open":3737,"high":3791,"low":3689,"close":3791,"volume":69323,"rsi_14":54.48,"sma_20":3770.25,"sma_60":3824.75,"sma_120":3800.29},{"date":"2025-10-23","open":3791,"high":3791,"low":3699,"close":3708,"volume":77563,"rsi_14":54.48,"sma_20":3765.75,"sma_60":3826.42,"sma_120":3800.96},{"date":"2025-10-24","open":3708,"high":3723,"low":3669,"close":3699,"volume":101471,"rsi_14":51.54,"sma_20":3762.25,"sma_60":3828.42,"sma_120":3801.5},{"date":"2025-10-27","open":3689,"high":3752,"low":3674,"close":3708,"volume":164035,"rsi_14":56.1,"sma_20":3760.5,"sma_60":3830.5,"sma_120":3801.38},{"date":"2025-10-28","open":3708,"high":3835,"low":3679,"close":3815,"volume":140040,"rsi_14":64.54,"sma_20":3766.25,"sma_60":3835.58,"sma_120":3801.83},{"date":"2025-10-29","open":3815,"high":3947,"low":3791,"close":3903,"volume":198279,"rsi_14":66.67,"sma_20":3776.5,"sma_60":3842.75,"sma_120":3803.0},{"date":"2025-10-30","open":4049,"high":4078,"low":3908,"close":3942,"volume":405731,"rsi_14":77.7,"sma_20":3787.25,"sma_60":3848.92,"sma_120":3804.29},{"date":"2025-10-31","open":3942,"high":4107,"low":3942,"close":4088,"volume":418035,"rsi_14":87.9,"sma_20":3809.75,"sma_60":3857.42,"sma_120":3807.38},{"date":"2025-11-03","open":4107,"high":4180,"low":3879,"close":3932,"volume":433499,"rsi_14":72.43,"sma_20":3822.75,"sma_60":3864.92,"sma_120":3808.96},{"date":"2025-11-04","open":3932,"high":3976,"low":3879,"close":3971,"volume":110045,"rsi_14":73.3,"sma_20":3840.0,"sma_60":3872.92,"sma_120":3810.67},{"date":"2025-11-05","open":3966,"high":3966,"low":3737,"close":3840,"volume":126492,"rsi_14":60.8,"sma_20":3851.5,"sma_60":3878.58,"sma_120":3811.38},{"date":"2025-11-06","open":3815,"high":3913,"low":3815,"close":3913,"volume":77382,"rsi_14":61.39,"sma_20":3864.5,"sma_60":3885.25,"sma_120":3812.75},{"date":"2025-11-07","open":3859,"high":3864,"low":3737,"close":3791,"volume":60817,"rsi_14":53.39,"sma_20":3876.0,"sma_60":3889.67,"sma_120":3812.71},{"date":"2025-11-10","open":3786,"high":3869,"low":3762,"close":3815,"volume":66564,"rsi_14":53.6,"sma_20":3891.75,"sma_60":3895.0,"sma_120":3813.04},{"date":"2025-11-11","open":3815,"high":3893,"low":3815,"close":3854,"volume":47963,"rsi_14":52.97,"sma_20":3908.5,"sma_60":3901.17,"sma_120":3814.25},{"date":"2025-11-12","open":3883,"high":4010,"low":3854,"close":3952,"volume":108813,"rsi_14":61.26,"sma_20":3929.75,"sma_60":3908.58,"sma_120":3815.88},{"date":"2025-11-13","open":3952,"high":3986,"low":3910,"close":3927,"volume":45982,"rsi_14":60.44,"sma_20":3945.0,"sma_60":3913.08,"sma_120":3818.42},{"date":"2025-11-14","open":3903,"high":3922,"low":3854,"close":3874,"volume":56393,"rsi_14":57.26,"sma_20":3954.5,"sma_60":3915.92,"sma_120":3820.5},{"date":"2025-11-17","open":3874,"high":3874,"low":3723,"close":3752,"volume":116938,"rsi_14":47.26,"sma_20":3956.25,"sma_60":3915.92,"sma_120":3821.54},{"date":"2025-11-18","open":3713,"high":3718,"low":3557,"close":3567,"volume":157117,"rsi_14":36.58,"sma_20":3947.5,"sma_60":3911.42,"sma_120":3821.62},{"date":"2025-11-19","open":3606,"high":3645,"low":3528,"close":3601,"volume":91332,"rsi_14":36.33,"sma_20":3937.75,"sma_60":3904.08,"sma_120":3822.38},{"date":"2025-11-20","open":3601,"high":3922,"low":3601,"close":3747,"volume":172373,"rsi_14":36.33,"sma_20":3939.75,"sma_60":3898.5,"sma_120":3823.96},{"date":"2025-11-21","open":3713,"high":3752,"low":3669,"close":3669,"volume":62459,"rsi_14":38.75,"sma_20":3938.25,"sma_60":3892.75,"sma_120":3825.46},{"date":"2025-11-24","open":3655,"high":3708,"low":3598,"close":3606,"volume":77323,"rsi_14":34.69,"sma_20":3933.0,"sma_60":3887.17,"sma_120":3826.25},{"date":"2025-11-25","open":3616,"high":3660,"low":3567,"close":3601,"volume":54777,"rsi_14":38.81,"sma_20":3922.0,"sma_60":3881.58,"sma_120":3826.04},{"date":"2025-11-26","open":3596,"high":3703,"low":3591,"close":3650,"volume":46955,"rsi_14":37.38,"sma_20":3909.0,"sma_60":3875.0,"sma_120":3826.42},{"date":"2025-11-27","open":3655,"high":3718,"low":3630,"close":3664,"volume":38042,"rsi_14":43.23,"sma_20":3894.75,"sma_60":3870.0,"sma_120":3826.79},{"date":"2025-11-28","open":3679,"high":3786,"low":3664,"close":3718,"volume":45692,"rsi_14":44.95,"sma_20":3875.75,"sma_60":3866.5,"sma_120":3827.38},{"date":"2025-12-01","open":3728,"high":3893,"low":3684,"close":3718,"volume":59554,"rsi_14":42.63,"sma_20":3864.75,"sma_60":3863.75,"sma_120":3827.67},{"date":"2025-12-02","open":3742,"high":3840,"low":3718,"close":3796,"volume":64508,"rsi_14":41.4,"sma_20":3855.75,"sma_60":3862.17,"sma_120":3828.04},{"date":"2025-12-03","open":3796,"high":3961,"low":3791,"close":3932,"volume":142646,"rsi_14":50.24,"sma_20":3860.5,"sma_60":3862.33,"sma_120":3829.62},{"date":"2025-12-04","open":3942,"high":4127,"low":3942,"close":3991,"volume":258585,"rsi_14":55.71,"sma_20":3864.5,"sma_60":3864.0,"sma_120":3831.33},{"date":"2025-12-05","open":3981,"high":4039,"low":3932,"close":3976,"volume":74390,"rsi_14":62.23,"sma_20":3874.0,"sma_60":3865.75,"sma_120":3833.08},{"date":"2025-12-08","open":3986,"high":4015,"low":3840,"close":3888,"volume":55299,"rsi_14":69.64,"sma_20":3877.75,"sma_60":3865.75,"sma_120":3835.0},{"date":"2025-12-09","open":3888,"high":3893,"low":3796,"close":3840,"volume":75445,"rsi_14":64.33,"sma_20":3877.0,"sma_60":3865.83,"sma_120":3836.46},{"date":"2025-12-10","open":3835,"high":3888,"low":3791,"close":3845,"volume":40485,"rsi_14":57.04,"sma_20":3871.5,"sma_60":3865.42,"sma_120":3838.0},{"date":"2025-12-11","open":3845,"high":3874,"low":3767,"close":3869,"volume":51527,"rsi_14":65.65,"sma_20":3868.5,"sma_60":3865.25,"sma_120":3839.46},{"date":"2025-12-12","open":3869,"high":3913,"low":3854,"close":3893,"volume":35855,"rsi_14":73.98,"sma_20":3869.5,"sma_60":3866.17,"sma_120":3841.33},{"date":"2025-12-15","open":3888,"high":3888,"low":3820,"close":3845,"volume":47295,"rsi_14":68.94,"sma_20":3874.25,"sma_60":3867.42,"sma_120":3842.79},{"date":"2025-12-16","open":3835,"high":3845,"low":3733,"close":3747,"volume":73456,"rsi_14":57.04,"sma_20":3883.5,"sma_60":3866.67,"sma_120":3844.12},{"date":"2025-12-17","open":3776,"high":3815,"low":3718,"close":3772,"volume":18633,"rsi_14":57.64,"sma_20":3892.25,"sma_60":3866.75,"sma_120":3844.96},{"date":"2025-12-18","open":3767,"high":3776,"low":3611,"close":3728,"volume":45991,"rsi_14":50.7,"sma_20":3891.25,"sma_60":3865.58,"sma_120":3845.12},{"date":"2025-12-19","open":3708,"high":3864,"low":3699,"close":3825,"volume":31889,"rsi_14":56.79,"sma_20":3899.25,"sma_60":3866.58,"sma_120":3846.29},{"date":"2025-12-22","open":3888,"high":3888,"low":3767,"close":3786,"volume":32586,"rsi_14":49.35,"sma_20":3908.5,"sma_60":3867.33,"sma_120":3847.92},{"date":"2025-12-23","open":3786,"high":3825,"low":3708,"close":3718,"volume":43795,"rsi_14":34.29,"sma_20":3914.5,"sma_60":3867.58,"sma_120":3848.96},{"date":"2025-12-24","open":3718,"high":3772,"low":3669,"close":3674,"volume":86959,"rsi_14":26.28,"sma_20":3915.75,"sma_60":3867.08,"sma_120":3848.88},{"date":"2025-12-26","open":3723,"high":3723,"low":3645,"close":3660,"volume":40566,"rsi_14":26.28,"sma_20":3915.5,"sma_60":3865.83,"sma_120":3848.62},{"date":"2025-12-29","open":3660,"high":3689,"low":3621,"close":3669,"volume":47165,"rsi_14":31.4,"sma_20":3913.0,"sma_60":3866.17,"sma_120":3848.0},{"date":"2025-12-30","open":3669,"high":3762,"low":3669,"close":3762,"volume":49000,"rsi_14":43.85,"sma_20":3915.25,"sma_60":3867.58,"sma_120":3848.75},{"date":"2026-01-02","open":3762,"high":3922,"low":3757,"close":3883,"volume":1754265,"rsi_14":52.6,"sma_20":3919.75,"sma_60":3871.83,"sma_120":3851.0},{"date":"2026-01-05","open":3888,"high":4044,"low":3888,"close":4039,"volume":276228,"rsi_14":59.67,"sma_20":3925.25,"sma_60":3879.08,"sma_120":3854.25},{"date":"2026-01-06","open":4088,"high":4283,"low":4068,"close":4224,"volume":787191,"rsi_14":65.89,"sma_20":3937.25,"sma_60":3888.75,"sma_120":3859.33},{"date":"2026-01-07","open":4273,"high":4312,"low":4020,"close":4127,"volume":315832,"rsi_14":62.95,"sma_20":3945.0,"sma_60":3898.33,"sma_120":3863.33},{"date":"2026-01-08","open":4127,"high":4205,"low":3883,"close":3922,"volume":194361,"rsi_14":57.32,"sma_20":3946.75,"sma_60":3905.42,"sma_120":3864.92},{"date":"2026-01-09","open":3922,"high":4093,"low":3922,"close":4073,"volume":187526,"rsi_14":61.4,"sma_20":3958.75,"sma_60":3914.75,"sma_120":3867.79},{"date":"2026-01-12","open":4073,"high":4278,"low":4068,"close":4141,"volume":235385,"rsi_14":65.34,"sma_20":3974.0,"sma_60":3925.08,"sma_120":3871.25},{"date":"2026-01-13","open":4185,"high":4273,"low":4141,"close":4248,"volume":237662,"rsi_14":65.59,"sma_20":3993.5,"sma_60":3935.67,"sma_120":3876.33},{"date":"2026-01-14","open":4258,"high":4302,"low":4137,"close":4166,"volume":176752,"rsi_14":63.54,"sma_20":4007.5,"sma_60":3943.83,"sma_120":3880.79},{"date":"2026-01-15","open":4171,"high":4292,"low":4064,"close":4278,"volume":186242,"rsi_14":69.36,"sma_20":4029.75,"sma_60":3953.42,"sma_120":3886.46},{"date":"2026-01-16","open":4326,"high":4448,"low":4229,"close":4253,"volume":358846,"rsi_14":71.55,"sma_20":3888.25,"sma_60":3870.5,"sma_120":3835.46},{"date":"2026-01-19","open":4273,"high":4375,"low":4185,"close":4307,"volume":226908,"rsi_14":72.09,"sma_20":4083.25,"sma_60":3971.08,"sma_120":3897.92},{"date":"2026-01-20","open":4307,"high":4307,"low":4088,"close":4253,"volume":235484,"rsi_14":69.35,"sma_20":4110.25,"sma_60":3980.42,"sma_120":3903.42},{"date":"2026-01-21","open":4102,"high":4380,"low":4102,"close":4380,"volume":353265,"rsi_14":70.03,"sma_20":4138.75,"sma_60":3992.08,"sma_120":3910.25},{"date":"2026-01-22","open":4458,"high":4458,"low":4283,"close":4317,"volume":247357,"rsi_14":64.59,"sma_20":4166.0,"sma_60":4002.5,"sma_120":3916.5},{"date":"2026-01-23","open":4331,"high":4375,"low":4253,"close":4292,"volume":168231,"rsi_14":59.35,"sma_20":4195.5,"sma_60":4010.67,"sma_120":3923.12},{"date":"2026-01-26","open":4292,"high":4370,"low":4258,"close":4317,"volume":190079,"rsi_14":53.88,"sma_20":4228.5,"sma_60":4017.75,"sma_120":3930.25},{"date":"2026-01-27","open":4317,"high":4317,"low":4161,"close":4180,"volume":181662,"rsi_14":52.17,"sma_20":4255.25,"sma_60":4021.83,"sma_120":3935.38},{"date":"2026-01-28","open":4180,"high":4195,"low":4088,"close":4137,"volume":178806,"rsi_14":60.0,"sma_20":4279.25,"sma_60":4022.67,"sma_120":3940.04},{"date":"2026-01-29","open":4098,"high":4185,"low":3918,"close":4093,"volume":178333,"rsi_14":51.01,"sma_20":4296.25,"sma_60":4025.42,"sma_120":3945.17},{"date":"2026-01-30","open":4132,"high":4185,"low":4000,"close":4059,"volume":154711,"rsi_14":45.55,"sma_20":4305.25,"sma_60":4026.92,"sma_120":3949.92},{"date":"2026-02-02","open":4059,"high":4273,"low":4049,"close":4098,"volume":265692,"rsi_14":41.24,"sma_20":4308.25,"sma_60":4031.33,"sma_120":3954.96},{"date":"2026-02-03","open":4166,"high":4166,"low":4005,"close":4054,"volume":151055,"rsi_14":43.2,"sma_20":4299.5,"sma_60":4033.75,"sma_120":3959.5},{"date":"2026-02-04","open":4073,"high":4117,"low":4029,"close":4029,"volume":84920,"rsi_14":69.23,"sma_20":3899.25,"sma_60":3872.92,"sma_120":3838.58},{"date":"2026-02-05","open":4093,"high":4093,"low":3932,"close":3961,"volume":96924,"rsi_14":64.57,"sma_20":3904.75,"sma_60":3875.08,"sma_120":3841.08},{"date":"2026-02-06","open":3893,"high":3898,"low":3747,"close":3830,"volume":174615,"rsi_14":53.39,"sma_20":3898.5,"sma_60":3874.42,"sma_120":3842.5},{"date":"2026-02-09","open":3883,"high":3952,"low":3830,"close":3864,"volume":67497,"rsi_14":15.93,"sma_20":3692.62,"sma_60":3804.04,"sma_120":3843.92},{"date":"2026-02-10","open":3864,"high":3952,"low":3864,"close":3947,"volume":102096,"rsi_14":64.23,"sma_20":3899.0,"sma_60":3876.0,"sma_120":3846.25},{"date":"2026-02-11","open":3961,"high":4029,"low":3918,"close":4000,"volume":85834,"rsi_14":66.02,"sma_20":3911.75,"sma_60":3879.92,"sma_120":3849.04},{"date":"2026-02-12","open":4214,"high":4273,"low":4093,"close":4146,"volume":316540,"rsi_14":68.48,"sma_20":3941.5,"sma_60":3886.0,"sma_120":3853.79},{"date":"2026-02-13","open":4137,"high":4137,"low":3991,"close":4010,"volume":98442,"rsi_14":61.79,"sma_20":3962.5,"sma_60":3890.17,"sma_120":3856.67},{"date":"2026-02-19","open":4049,"high":4137,"low":4000,"close":4093,"volume":322957,"rsi_14":62.54,"sma_20":3980.25,"sma_60":3895.25,"sma_120":3859.96},{"date":"2026-02-20","open":4093,"high":4132,"low":4039,"close":4068,"volume":143496,"rsi_14":61.54,"sma_20":4000.75,"sma_60":3900.42,"sma_120":3863.21},{"date":"2026-02-23","open":4078,"high":4205,"low":4075,"close":4107,"volume":146097,"rsi_14":60.53,"sma_20":4026.5,"sma_60":3906.67,"sma_120":3867.58},{"date":"2026-02-24","open":4107,"high":4107,"low":4039,"close":4068,"volume":126838,"rsi_14":54.93,"sma_20":4050.5,"sma_60":3912.92,"sma_120":3871.62},{"date":"2026-02-25","open":4083,"high":4185,"low":4068,"close":4180,"volume":270873,"rsi_14":54.07,"sma_20":4173.5,"sma_60":4094.5,"sma_120":3988.04},{"date":"2026-02-26","open":4205,"high":4224,"low":4068,"close":4200,"volume":299563,"rsi_14":47.76,"sma_20":4105.25,"sma_60":3929.08,"sma_120":3880.25},{"date":"2026-02-27","open":4195,"high":4380,"low":4122,"close":4302,"volume":484911,"rsi_14":62.73,"sma_20":4173.75,"sma_60":4114.83,"sma_120":3992.42},{"date":"2026-03-03","open":4234,"high":4297,"low":4000,"close":4000,"volume":268616,"rsi_14":51.49,"sma_20":4166.75,"sma_60":4119.67,"sma_120":3993.08},{"date":"2026-03-04","open":3986,"high":3986,"low":3630,"close":3674,"volume":329257,"rsi_14":44.81,"sma_20":4145.25,"sma_60":4118.92,"sma_120":3991.33},{"date":"2026-03-05","open":3737,"high":3961,"low":3737,"close":3927,"volume":243084,"rsi_14":51.84,"sma_20":4138.5,"sma_60":4121.17,"sma_120":3991.67},{"date":"2026-03-06","open":3922,"high":4064,"low":3845,"close":3986,"volume":178980,"rsi_14":51.15,"sma_20":4132.75,"sma_60":4122.08,"sma_120":3992.21},{"date":"2026-03-09","open":3893,"high":3893,"low":3630,"close":3694,"volume":215973,"rsi_14":42.07,"sma_20":4114.25,"sma_60":4117.0,"sma_120":3990.5},{"date":"2026-03-10","open":3820,"high":3864,"low":3747,"close":3845,"volume":152002,"rsi_14":42.21,"sma_20":4104.75,"sma_60":4114.75,"sma_120":3990.25},{"date":"2026-03-11","open":3864,"high":3995,"low":3864,"close":3913,"volume":125554,"rsi_14":47.4,"sma_20":4102.25,"sma_60":4115.17,"sma_120":3990.46},{"date":"2026-03-12","open":3879,"high":4020,"low":3879,"close":3981,"volume":78325,"rsi_14":46.98,"sma_20":4110.0,"sma_60":4117.58,"sma_120":3991.71},{"date":"2026-03-13","open":3942,"high":3956,"low":3874,"close":3918,"volume":115361,"rsi_14":46.02,"sma_20":4112.75,"sma_60":4118.83,"sma_120":3992.12},{"date":"2026-03-16","open":3913,"high":3913,"low":3806,"close":3845,"volume":99813,"rsi_14":43.18,"sma_20":4107.5,"sma_60":3987.0,"sma_120":3902.38},{"date":"2026-03-17","open":3913,"high":3927,"low":3864,"close":3869,"volume":74683,"rsi_14":44.78,"sma_20":4100.75,"sma_60":3989.58,"sma_120":3904.54},{"date":"2026-03-18","open":3913,"high":3922,"low":3845,"close":3854,"volume":66411,"rsi_14":41.02,"sma_20":4085.75,"sma_60":3991.58,"sma_120":3906.38},{"date":"2026-03-19","open":3835,"high":3854,"low":3737,"close":3786,"volume":117311,"rsi_14":38.9,"sma_20":4074.25,"sma_60":3991.5,"sma_120":3908.12},{"date":"2026-03-20","open":3796,"high":3888,"low":3786,"close":3849,"volume":75378,"rsi_14":37.6,"sma_20":4061.75,"sma_60":3993.92,"sma_120":3910.17},{"date":"2026-03-23","open":3849,"high":3849,"low":3708,"close":3708,"volume":130516,"rsi_14":41.23,"sma_20":4043.25,"sma_60":3994.08,"sma_120":3911.25},{"date":"2026-03-24","open":3835,"high":3835,"low":3723,"close":3776,"volume":87989,"rsi_14":53.63,"sma_20":4026.25,"sma_60":3995.25,"sma_120":3912.88},{"date":"2026-03-25","open":3796,"high":3898,"low":3796,"close":3888,"volume":82318,"rsi_14":48.46,"sma_20":4017.0,"sma_60":3996.5,"sma_120":3916.04},{"date":"2026-03-26","open":3864,"high":3913,"low":3845,"close":3893,"volume":96446,"rsi_14":46.18,"sma_20":4002.25,"sma_60":3996.33,"sma_120":3919.54},{"date":"2026-03-27","open":3869,"high":3893,"low":3767,"close":3864,"volume":143960,"rsi_14":58.97,"sma_20":3985.0,"sma_60":3995.0,"sma_120":3921.96},{"date":"2026-03-30","open":3849,"high":3893,"low":3713,"close":3845,"volume":132099,"rsi_14":50.0,"sma_20":3961.5,"sma_60":3990.83,"sma_120":3924.12},{"date":"2026-03-31","open":3845,"high":3888,"low":3752,"close":3815,"volume":140016,"rsi_14":43.75,"sma_20":3952.0,"sma_60":3988.83,"sma_120":3926.88},{"date":"2026-04-01","open":3854,"high":4020,"low":3854,"close":4010,"volume":165540,"rsi_14":51.61,"sma_20":3969.25,"sma_60":3989.5,"sma_120":3931.21},{"date":"2026-04-02","open":4090,"high":4090,"low":3860,"close":3950,"volume":191343,"rsi_14":46.38,"sma_20":3965.0,"sma_60":3989.58,"sma_120":3934.08},{"date":"2026-04-03","open":3955,"high":4100,"low":3945,"close":4055,"volume":139807,"rsi_14":54.93,"sma_20":3963.0,"sma_60":3990.17,"sma_120":3937.71},{"date":"2026-04-06","open":4080,"high":4120,"low":3960,"close":3965,"volume":122089,"rsi_14":49.56,"sma_20":3971.5,"sma_60":3991.33,"sma_120":3940.5},{"date":"2026-04-07","open":3975,"high":4060,"low":3910,"close":4030,"volume":104374,"rsi_14":52.97,"sma_20":3975.5,"sma_60":3993.17,"sma_120":3944.08},{"date":"2026-04-08","open":4045,"high":4080,"low":4025,"close":4070,"volume":119073,"rsi_14":57.83,"sma_20":3978.0,"sma_60":3995.0,"sma_120":3948.08},{"date":"2026-04-09","open":4070,"high":4195,"low":4040,"close":4175,"volume":190180,"rsi_14":59.24,"sma_20":3982.25,"sma_60":3996.92,"sma_120":3952.75},{"date":"2026-04-10","open":4195,"high":4335,"low":4180,"close":4325,"volume":249680,"rsi_14":71.55,"sma_20":3997.25,"sma_60":4001.75,"sma_120":3957.42},{"date":"2026-04-13","open":4235,"high":4385,"low":4235,"close":4320,"volume":349800,"rsi_14":69.47,"sma_20":4015.75,"sma_60":4007.42,"sma_120":3961.67},{"date":"2026-04-14","open":4355,"high":4355,"low":4300,"close":4335,"volume":108440,"rsi_14":66.5,"sma_20":4033.75,"sma_60":4015.42,"sma_120":3965.67},{"date":"2026-04-15","open":4375,"high":4380,"low":4270,"close":4335,"volume":136471,"rsi_14":66.34,"sma_20":4052.5,"sma_60":4026.58,"sma_120":3969.0},{"date":"2026-04-16","open":4340,"high":4440,"low":4340,"close":4370,"volume":349940,"rsi_14":69.42,"sma_20":4076.5,"sma_60":4037.75,"sma_120":3970.92},{"date":"2026-04-17","open":4380,"high":4445,"low":4305,"close":4445,"volume":194800,"rsi_14":72.81,"sma_20":4101.0,"sma_60":4047.67,"sma_120":3973.08},{"date":"2026-04-20","open":4400,"high":4490,"low":4365,"close":4415,"volume":126546,"rsi_14":72.81,"sma_20":4131.25,"sma_60":4058.42,"sma_120":3975.58},{"date":"2026-04-21","open":4415,"high":4450,"low":4370,"close":4410,"volume":120354,"rsi_14":66.29,"sma_20":4157.75,"sma_60":4070.17,"sma_120":3978.67},{"date":"2026-04-22","open":4410,"high":4450,"low":4315,"close":4390,"volume":155966,"rsi_14":79.73,"sma_20":4177.5,"sma_60":4081.67,"sma_120":3981.62},{"date":"2026-04-23","open":4390,"high":4455,"low":4310,"close":4330,"volume":152568,"rsi_14":69.78,"sma_20":4194.0,"sma_60":4091.33,"sma_120":3983.17},{"date":"2026-04-24","open":4330,"high":4510,"low":4250,"close":4480,"volume":320689,"rsi_14":84.11,"sma_20":4219.5,"sma_60":4103.25,"sma_120":3986.62},{"date":"2026-04-27","open":4485,"high":4525,"low":4390,"close":4440,"volume":147046,"rsi_14":78.08,"sma_20":4244.0,"sma_60":4113.58,"sma_120":3990.04},{"date":"2026-04-28","open":4415,"high":4450,"low":4390,"close":4430,"volume":110533,"rsi_14":75.71,"sma_20":4269.5,"sma_60":4123.75,"sma_120":3993.75},{"date":"2026-04-29","open":4455,"high":4455,"low":4320,"close":4330,"volume":102238,"rsi_14":61.15,"sma_20":4280.0,"sma_60":4130.92,"sma_120":3996.54},{"date":"2026-04-30","open":4340,"high":4445,"low":4340,"close":4365,"volume":164382,"rsi_14":52.68,"sma_20":4360.5,"sma_60":4106.92,"sma_120":4084.58},{"date":"2026-05-04","open":4385,"high":4450,"low":4345,"close":4360,"volume":91384,"rsi_14":53.45,"sma_20":4316.0,"sma_60":4137.25,"sma_120":4007.58},{"date":"2026-05-06","open":4360,"high":4420,"low":4160,"close":4175,"volume":256663,"rsi_14":39.33,"sma_20":4326.5,"sma_60":4137.42,"sma_120":4009.25},{"date":"2026-05-07","open":4190,"high":4355,"low":4165,"close":4250,"volume":255187,"rsi_14":44.85,"sma_20":4337.5,"sma_60":4139.25,"sma_120":4011.46},{"date":"2026-05-08","open":4245,"high":4345,"low":4210,"close":4320,"volume":204840,"rsi_14":47.09,"sma_20":4350.0,"sma_60":4143.42,"sma_120":4014.58},{"date":"2026-05-11","open":4320,"high":4345,"low":4160,"close":4160,"volume":185120,"rsi_14":34.92,"sma_20":4349.25,"sma_60":4147.17,"sma_120":4016.96},{"date":"2026-05-12","open":4160,"high":4265,"low":4020,"close":4080,"volume":210360,"rsi_14":33.17,"sma_20":4337.0,"sma_60":4149.0,"sma_120":4018.5},{"date":"2026-05-13","open":4125,"high":4230,"low":4030,"close":4175,"volume":135281,"rsi_14":39.17,"sma_20":4329.75,"sma_60":4151.0,"sma_120":4021.04},{"date":"2026-05-14","open":4180,"high":4290,"low":4130,"close":4250,"volume":144014,"rsi_14":43.86,"sma_20":4325.5,"sma_60":4153.33,"sma_120":4023.96},{"date":"2026-05-15","open":4365,"high":4935,"low":4365,"close":4675,"volume":2693529,"rsi_14":61.46,"sma_20":4342.5,"sma_60":4160.25,"sma_120":4030.67},{"date":"2026-05-18","open":4710,"high":4740,"low":4360,"close":4510,"volume":554420,"rsi_14":50.99,"sma_20":4349.5,"sma_60":4166.75,"sma_120":4036.21},{"date":"2026-05-19","open":4510,"high":4640,"low":4240,"close":4295,"volume":487346,"rsi_14":45.72,"sma_20":4342.0,"sma_60":4168.25,"sma_120":4040.29},{"date":"2026-05-20","open":4295,"high":4370,"low":4035,"close":4135,"volume":368984,"rsi_14":42.01,"sma_20":4328.0,"sma_60":4167.5,"sma_120":4043.04},{"date":"2026-05-21","open":4160,"high":4360,"low":4160,"close":4285,"volume":331605,"rsi_14":48.81,"sma_20":4321.75,"sma_60":4168.58,"sma_120":4046.79},{"date":"2026-05-22","open":4325,"high":4630,"low":4315,"close":4550,"volume":363580,"rsi_14":54.35,"sma_20":4329.75,"sma_60":4174.75,"sma_120":4053.46},{"date":"2026-05-26","open":4570,"high":4660,"low":4495,"close":4625,"volume":280789,"rsi_14":56.04,"sma_20":4344.5,"sma_60":4180.25,"sma_120":4060.5},{"date":"2026-05-27","open":4650,"high":4705,"low":4480,"close":4595,"volume":209145,"rsi_14":60.29,"sma_20":4350.25,"sma_60":4184.92,"sma_120":4067.67},{"date":"2026-05-28","open":4595,"high":4950,"low":4420,"close":4755,"volume":801587,"rsi_14":61.88,"sma_20":4366.0,"sma_60":4190.5,"sma_120":4076.33},{"date":"2026-05-29","open":4775,"high":4870,"low":4540,"close":4710,"volume":381144,"rsi_14":59.29,"sma_20":4380.0,"sma_60":4200.5,"sma_120":4084.25},{"date":"2026-06-01","open":4730,"high":4855,"low":4520,"close":4570,"volume":434479,"rsi_14":59.86,"sma_20":4392.0,"sma_60":4213.75,"sma_120":4091.79},{"date":"2026-06-02","open":4575,"high":4865,"low":4465,"close":4845,"volume":615688,"rsi_14":66.81,"sma_20":4416.0,"sma_60":4227.25,"sma_120":4102.12},{"date":"2026-06-04","open":4830,"high":4875,"low":4590,"close":4670,"volume":367606,"rsi_14":60.51,"sma_20":4431.5,"sma_60":4236.83,"sma_120":4110.83},{"date":"2026-06-05","open":4660,"high":4770,"low":4450,"close":4765,"volume":337783,"rsi_14":60.84,"sma_20":4461.0,"sma_60":4253.0,"sma_120":4120.25},{"date":"2026-06-08","open":4630,"high":4840,"low":4485,"close":4620,"volume":558682,"rsi_14":48.69,"sma_20":4479.5,"sma_60":4264.17,"sma_120":4127.67},{"date":"2026-06-09","open":4700,"high":6000,"low":4700,"close":6000,"volume":4513091,"rsi_14":72.51,"sma_20":4563.5,"sma_60":4297.17,"sma_120":4146.08},{"date":"2026-06-10","open":6090,"high":6200,"low":5090,"close":5300,"volume":4840534,"rsi_14":63.24,"sma_20":4620.5,"sma_60":4317.33,"sma_120":4158.42},{"date":"2026-06-11","open":5190,"high":5690,"low":4790,"close":4945,"volume":3574528,"rsi_14":60.15,"sma_20":4663.75,"sma_60":4332.67,"sma_120":4167.62},{"date":"2026-06-12","open":5040,"high":5460,"low":5030,"close":5060,"volume":1436275,"rsi_14":59.8,"sma_20":4708.0,"sma_60":4351.17,"sma_120":4177.33},{"date":"2026-06-15","open":5170,"high":5300,"low":5060,"close":5130,"volume":766889,"rsi_14":57.71,"sma_20":4752.0,"sma_60":4370.42,"sma_120":4188.33},{"date":"2026-06-16","open":5180,"high":5230,"low":4875,"close":5030,"volume":607980,"rsi_14":55.35,"sma_20":4769.75,"sma_60":4388.25,"sma_120":4198.58},{"date":"2026-06-17","open":5000,"high":5090,"low":4855,"close":5080,"volume":415064,"rsi_14":55.4,"sma_20":4983.0,"sma_60":4517.58,"sma_120":4258.17},{"date":"2026-06-18","open":5020,"high":5040,"low":4625,"close":4635,"volume":476689,"rsi_14":48.53,"sma_20":4815.25,"sma_60":4419.42,"sma_120":4215.12},{"date":"2026-06-19","open":4680,"high":4685,"low":4400,"close":4500,"volume":525951,"rsi_14":47.49,"sma_20":4833.5,"sma_60":4430.92,"sma_120":4219.21},{"date":"2026-06-22","open":4460,"high":4525,"low":4270,"close":4295,"volume":361147,"rsi_14":46.76,"sma_20":4834.0,"sma_60":4437.83,"sma_120":4221.25},{"date":"2026-06-23","open":4285,"high":4290,"low":3940,"close":3940,"volume":477984,"rsi_14":39.54,"sma_20":4803.5,"sma_60":4436.92,"sma_120":4219.08},{"date":"2026-06-24","open":3935,"high":4030,"low":3850,"close":3890,"volume":268448,"rsi_14":40.71,"sma_20":4766.75,"sma_60":4435.08,"sma_120":4217.83},{"date":"2026-06-25","open":3930,"high":4070,"low":3825,"close":3900,"volume":297889,"rsi_14":39.49,"sma_20":4732.0,"sma_60":4433.92,"sma_120":4216.33},{"date":"2026-06-26","open":3860,"high":3895,"low":3665,"close":3780,"volume":313807,"rsi_14":39.73,"sma_20":4683.25,"sma_60":4431.08,"sma_120":4214.96},{"date":"2026-06-29","open":3635,"high":3970,"low":3635,"close":3950,"volume":440522,"rsi_14":14.41,"sma_20":4645.25,"sma_60":4431.58,"sma_120":4214.38},{"date":"2026-06-30","open":3950,"high":4120,"low":3920,"close":4030,"volume":181189,"rsi_14":21.9,"sma_20":4618.25,"sma_60":4430.08,"sma_120":4215.5},{"date":"2026-07-01","open":4035,"high":4200,"low":3975,"close":4090,"volume":214767,"rsi_14":28.24,"sma_20":4580.5,"sma_60":4432.42,"sma_120":4216.92},{"date":"2026-07-02","open":3990,"high":4115,"low":3905,"close":3940,"volume":207055,"rsi_14":22.0,"sma_20":4544.0,"sma_60":4430.5,"sma_120":4216.75},{"date":"2026-07-03","open":3940,"high":4300,"low":3915,"close":4110,"volume":304573,"rsi_14":25.71,"sma_20":4511.25,"sma_60":4432.92,"sma_120":4217.17},{"date":"2026-07-06","open":4165,"high":4165,"low":3990,"close":4110,"volume":111198,"rsi_14":27.0,"sma_20":4485.75,"sma_60":4434.25,"sma_120":4217.79},{"date":"2026-07-07","open":4110,"high":4110,"low":3915,"close":4000,"volume":108662,"rsi_14":23.79,"sma_20":4385.75,"sma_60":4433.08,"sma_120":4217.96},{"date":"2026-07-08","open":3980,"high":4070,"low":3905,"close":3970,"volume":97397,"rsi_14":29.79,"sma_20":4319.25,"sma_60":4429.67,"sma_120":4218.92},{"date":"2026-07-09","open":3950,"high":4000,"low":3760,"close":3810,"volume":159460,"rsi_14":29.34,"sma_20":4262.5,"sma_60":4421.08,"sma_120":4220.12},{"date":"2026-07-10","open":3820,"high":4005,"low":3820,"close":3920,"volume":125005,"rsi_14":38.1,"sma_20":4205.5,"sma_60":4414.42,"sma_120":4221.96},{"date":"2026-07-13","open":3900,"high":3975,"low":3640,"close":3700,"volume":188178,"rsi_14":41.67,"sma_20":4134.0,"sma_60":4403.83,"sma_120":4220.71},{"date":"2026-07-14","open":3690,"high":3725,"low":3585,"close":3665,"volume":268659,"rsi_14":42.11,"sma_20":4065.75,"sma_60":4392.67,"sma_120":4219.83},{"date":"2026-07-15","open":3665,"high":3775,"low":3665,"close":3685,"volume":71721,"rsi_14":42.51,"sma_20":3996.0,"sma_60":4381.25,"sma_120":4219.67},{"date":"2026-07-16","open":3700,"high":3765,"low":3665,"close":3700,"volume":77711,"rsi_14":46.99,"sma_20":3949.25,"sma_60":4368.83,"sma_120":4219.67},{"date":"2026-07-20","open":3635,"high":3645,"low":3490,"close":3510,"volume":136019,"rsi_14":33.7,"sma_20":3899.75,"sma_60":4353.75,"sma_120":4217.67},{"date":"2026-07-21","open":3500,"high":3540,"low":3455,"close":3510,"volume":61430,"rsi_14":29.53,"sma_20":3860.5,"sma_60":4338.75,"sma_120":4215.54},{"date":"2026-07-22","open":3520,"high":3660,"low":3490,"close":3510,"volume":72027,"rsi_14":26.03,"sma_20":3839.0,"sma_60":4324.08,"sma_120":4212.96},{"date":"2026-07-23","open":3540,"high":3615,"low":3535,"close":3590,"volume":66250,"rsi_14":34.65,"sma_20":3824.0,"sma_60":4311.75,"sma_120":4211.04},{"date":"2026-07-24","open":3615,"high":3615,"low":3440,"close":3540,"volume":123278,"rsi_14":22.06,"sma_20":3806.0,"sma_60":4296.08,"sma_120":4208.04},{"date":"2026-07-27","open":3560,"high":3665,"low":3525,"close":3555,"volume":76351,"rsi_14":23.19,"sma_20":3794.75,"sma_60":4281.33,"sma_120":4204.0},{"date":"2026-07-28","open":3555,"high":3555,"low":3365,"close":3375,"volume":100801,"rsi_14":21.72,"sma_20":3766.0,"sma_60":4263.75,"sma_120":4197.96},{"date":"2026-07-29","open":3420,"high":3430,"low":3185,"close":3210,"volume":183588,"rsi_14":19.35,"sma_20":3725.0,"sma_60":4245.08,"sma_120":4188.29},{"date":"2026-07-30","open":3140,"high":3455,"low":3140,"close":3355,"volume":169708,"rsi_14":31.43,"sma_20":3688.25,"sma_60":4228.25,"sma_120":4181.5},{"date":"2026-07-31","open":3410,"high":3620,"low":3375,"close":3585,"volume":112355,"rsi_14":37.55,"sma_20":3670.5,"sma_60":4215.33,"sma_120":4176.29},{"date":"2026-08-03","open":3585,"high":3670,"low":3520,"close":3560,"volume":54071,"rsi_14":43.91,"sma_20":3643.0,"sma_60":4205.08,"sma_120":4171.25},{"date":"2026-08-04","open":3550,"high":3640,"low":3550,"close":3615,"volume":56269,"rsi_14":47.86,"sma_20":3618.25,"sma_60":4194.5,"sma_120":4166.88},{"date":"2026-08-05","open":3680,"high":3755,"low":3640,"close":3715,"volume":58157,"rsi_14":51.2,"sma_20":3604.0,"sma_60":4184.42,"sma_120":4163.92},{"date":"2026-08-06","open":3730,"high":3730,"low":3630,"close":3650,"volume":33680,"rsi_14":48.08,"sma_20":3588.0,"sma_60":4175.92,"sma_120":4161.54},{"date":"2026-08-07","open":3680,"high":3745,"low":3650,"close":3745,"volume":40124,"rsi_14":59.75,"sma_20":3584.75,"sma_60":4170.33,"sma_120":4159.67},{"date":"2026-08-10","open":3745,"high":3830,"low":3690,"close":3795,"volume":86366,"rsi_14":61.35,"sma_20":3578.5,"sma_60":4164.0,"sma_120":4157.5},{"date":"2026-08-11","open":3800,"high":3860,"low":3765,"close":3805,"volume":69650,"rsi_14":61.66,"sma_20":3583.75,"sma_60":4156.58,"sma_120":4154.96},{"date":"2026-08-12","open":3835,"high":3835,"low":3790,"close":3790,"volume":33079,"rsi_14":58.33,"sma_20":3590.0,"sma_60":4141.83,"sma_120":4151.04},{"date":"2026-08-13","open":3800,"high":3860,"low":3700,"close":3750,"volume":100418,"rsi_14":58.82,"sma_20":3593.25,"sma_60":4129.17,"sma_120":4147.96},{"date":"2026-08-14","open":3750,"high":4580,"low":3725,"close":4085,"volume":2645667,"rsi_14":67.55,"sma_20":3612.5,"sma_60":4125.67,"sma_120":4146.96},{"date":"2026-08-18","open":4085,"high":4275,"low":4060,"close":4120,"volume":512765,"rsi_14":77.29,"sma_20":3643.0,"sma_60":4125.42,"sma_120":4146.46},{"date":"2026-08-19","open":4100,"high":4150,"low":3960,"close":4090,"volume":194901,"rsi_14":85.77,"sma_20":3672.0,"sma_60":4122.17,"sma_120":4145.38},{"date":"2026-08-20","open":4125,"high":4160,"low":4005,"close":4060,"volume":96278,"rsi_14":81.61,"sma_20":3699.5,"sma_60":4114.0,"sma_120":4144.38},{"date":"2026-08-21","open":4175,"high":4175,"low":3915,"close":3995,"volume":154554,"rsi_14":71.58,"sma_20":3719.75,"sma_60":4103.5,"sma_120":4141.88},{"date":"2026-08-24","open":4005,"high":4055,"low":3990,"close":4010,"volume":75318,"rsi_14":73.94,"sma_20":3743.25,"sma_60":4093.75,"sma_120":4139.33},{"date":"2026-08-25","open":3995,"high":4220,"low":3970,"close":4195,"volume":172507,"rsi_14":77.1,"sma_20":3775.25,"sma_60":4084.42,"sma_120":4137.46},{"date":"2026-08-26","open":4215,"high":4440,"low":4170,"close":4375,"volume":272406,"rsi_14":78.7,"sma_20":3825.25,"sma_60":4078.83,"sma_120":4139.67},{"date":"2026-08-27","open":4380,"high":4380,"low":4250,"close":4260,"volume":103984,"rsi_14":75.42,"sma_20":3877.75,"sma_60":4073.67,"sma_120":4143.71},{"date":"2026-08-28","open":4280,"high":4525,"low":4270,"close":4460,"volume":168488,"rsi_14":77.39,"sma_20":3933.0,"sma_60":4067.25,"sma_120":4147.25},{"date":"2026-08-31","open":4415,"high":4415,"low":4300,"close":4390,"volume":115680,"rsi_14":72.45,"sma_20":3973.25,"sma_60":4062.58,"sma_120":4149.71},{"date":"2026-09-01","open":4390,"high":4470,"low":4325,"close":4370,"volume":41980,"rsi_14":71.16,"sma_20":4013.75,"sma_60":4056.0,"sma_120":4154.5},{"date":"2026-09-02","open":4315,"high":4365,"low":4200,"close":4215,"volume":99976,"rsi_14":64.41,"sma_20":4043.75,"sma_60":4049.25,"sma_120":4156.71},{"date":"2026-09-03","open":4235,"high":4360,"low":4210,"close":4335,"volume":76005,"rsi_14":68.81,"sma_20":4074.75,"sma_60":4021.5,"sma_120":4159.33},{"date":"2026-09-04","open":4375,"high":4430,"low":4320,"close":4390,"volume":58592,"rsi_14":61.96,"sma_20":4111.75,"sma_60":4006.33,"sma_120":4161.83},{"date":"2026-09-07","open":4390,"high":4620,"low":4270,"close":4560,"volume":188150,"rsi_14":65.6,"sma_20":4152.5,"sma_60":3999.92,"sma_120":4166.29},{"date":"2026-09-08","open":4560,"high":4670,"low":4505,"close":4560,"volume":134733,"rsi_14":67.03,"sma_20":4190.75,"sma_60":3991.58,"sma_120":4171.38},{"date":"2026-09-09","open":4560,"high":4740,"low":4560,"close":4640,"volume":112239,"rsi_14":70.28,"sma_20":4232.5,"sma_60":3983.42,"sma_120":4176.92},{"date":"2026-09-10","open":4705,"high":4880,"low":4620,"close":4805,"volume":209667,"rsi_14":76.47,"sma_20":4283.25,"sma_60":3979.67,"sma_120":4183.96},{"date":"2026-09-11","open":4760,"high":4880,"low":4700,"close":4825,"volume":129836,"rsi_14":76.55,"sma_20":4337.0,"sma_60":3975.42,"sma_120":4191.75},{"date":"2026-09-14","open":4820,"high":4970,"low":4780,"close":4905,"volume":210162,"rsi_14":74.83,"sma_20":4378.0,"sma_60":3979.92,"sma_120":4199.67},{"date":"2026-09-15","open":4845,"high":4930,"low":4745,"close":4845,"volume":128596,"rsi_14":67.94,"sma_20":4414.25,"sma_60":3985.67,"sma_120":4208.29},{"date":"2026-09-16","open":4800,"high":4935,"low":4650,"close":4735,"volume":123837,"rsi_14":68.2,"sma_20":4446.5,"sma_60":3993.0,"sma_120":4215.42},{"date":"2026-09-17","open":4750,"high":4940,"low":4695,"close":4905,"volume":113171,"rsi_14":67.45,"sma_20":4488.75,"sma_60":4009.08,"sma_120":4223.0},{"date":"2026-09-18","open":4920,"high":4965,"low":4800,"close":4900,"volume":96088,"rsi_14":71.07,"sma_20":4534.0,"sma_60":4025.92,"sma_120":4230.5},{"date":"2026-09-21","open":4900,"high":5080,"low":4810,"close":5060,"volume":184595,"rsi_14":75.56,"sma_20":4586.5,"sma_60":4045.25,"sma_120":4239.58},{"date":"2026-09-22","open":5090,"high":5090,"low":4980,"close":5050,"volume":104021,"rsi_14":84.65,"sma_20":4629.25,"sma_60":4066.42,"sma_120":4248.75},{"date":"2026-09-23","open":5060,"high":5060,"low":4820,"close":4830,"volume":73399,"rsi_14":68.97,"sma_20":4652.0,"sma_60":4081.08,"sma_120":4256.33},{"date":"2026-09-28","open":4900,"high":4930,"low":4705,"close":4750,"volume":102343,"rsi_14":63.53,"sma_20":4676.5,"sma_60":4093.08,"sma_120":4261.58},{"date":"2026-09-29","open":4750,"high":4800,"low":4550,"close":4675,"volume":87486,"rsi_14":54.66,"sma_20":4687.25,"sma_60":4102.83,"sma_120":4267.62},{"date":"2026-09-30","open":4580,"high":4700,"low":4560,"close":4640,"volume":51186,"rsi_14":53.15,"sma_20":4699.75,"sma_60":4114.5,"sma_120":4272.5},{"date":"2026-10-01","open":4540,"high":4685,"low":4370,"close":4645,"volume":80287,"rsi_14":50.21,"sma_20":4713.5,"sma_60":4123.42,"sma_120":4278.17},{"date":"2026-10-02","open":4660,"high":4660,"low":4480,"close":4535,"volume":109172,"rsi_14":38.16,"sma_20":4729.5,"sma_60":4130.5,"sma_120":4282.38},{"date":"2026-10-06","open":4535,"high":4570,"low":4395,"close":4405,"volume":59773,"rsi_14":33.2,"sma_20":4733.0,"sma_60":4137.25,"sma_120":4285.17},{"date":"2026-10-07","open":4400,"high":4545,"low":4340,"close":4445,"volume":60173,"rsi_14":30.99,"sma_20":4735.75,"sma_60":4145.17,"sma_120":4287.42},{"date":"2026-10-08","open":4520,"high":4520,"low":4350,"close":4445,"volume":53279,"rsi_14":32.61,"sma_20":4730.0,"sma_60":4155.75,"sma_120":4288.42},{"date":"2026-10-12","open":4405,"high":4440,"low":4180,"close":4245,"volume":75611,"rsi_14":30.24,"sma_20":4714.25,"sma_60":4161.17,"sma_120":4287.79},{"date":"2026-10-13","open":4235,"high":4235,"low":4065,"close":4225,"volume":87169,"rsi_14":18.81,"sma_20":4693.5,"sma_60":4169.92,"sma_120":4286.88},{"date":"2026-10-14","open":4060,"high":4265,"low":4060,"close":4175,"volume":33073,"rsi_14":18.06,"sma_20":4662.0,"sma_60":4178.42,"sma_120":4285.54},{"date":"2026-10-15","open":4130,"high":4130,"low":3940,"close":4020,"volume":79243,"rsi_14":3.98,"sma_20":4621.75,"sma_60":4184.0,"sma_120":4282.62},{"date":"2026-10-16","open":4020,"high":4140,"low":3990,"close":4125,"volume":36355,"rsi_14":12.24,"sma_20":4582.75,"sma_60":4191.08,"sma_120":4279.96},{"date":"2026-10-19","open":4000,"high":4380,"low":4000,"close":4230,"volume":42860,"rsi_14":22.97,"sma_20":4552.0,"sma_60":4203.08,"sma_120":4278.42},{"date":"2026-10-20","open":4180,"high":4195,"low":3965,"close":4060,"volume":74973,"rsi_14":21.25,"sma_20":4518.25,"sma_60":4212.25,"sma_120":4275.5},{"date":"2026-10-21","open":4075,"high":4080,"low":4000,"close":4020,"volume":29046,"rsi_14":21.89,"sma_20":4474.0,"sma_60":4220.75,"sma_120":4272.42},{"date":"2026-10-22","open":4070,"high":4070,"low":3965,"close":3985,"volume":24108,"rsi_14":21.89,"sma_20":4428.25,"sma_60":4227.33,"sma_120":4269.54},{"date":"2026-10-23","open":3960,"high":4055,"low":3896,"close":4015,"volume":40838,"rsi_14":23.53,"sma_20":4376.0,"sma_60":4235.25,"sma_120":4265.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.26,"pbr":0.54,"ttm_eps":null,"close":5209.1392},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.6,"pbr":0.39,"ttm_eps":null,"close":3897.4175},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.68,"pbr":0.37,"ttm_eps":null,"close":3670.9333},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.75,"pbr":0.33,"ttm_eps":null,"close":3326.4883},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.78,"pbr":0.36,"ttm_eps":null,"close":3596.3472},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.21,"pbr":0.36,"ttm_eps":null,"close":3635.2793},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.07,"pbr":0.35,"ttm_eps":null,"close":3761.8083},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.61,"pbr":0.34,"ttm_eps":null,"close":3815.3398},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.84,"pbr":0.35,"ttm_eps":null,"close":4030.0}],"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":"대원강업","phase":"above-fold","symbol_resolved":true}