{"status":"ok","report":{"price_analysis":{"current":3780.0,"change_1d":-1.1,"change_7d":-6.0,"change_30d":-15.5,"high_30d":4555.0,"low_30d":3730.0,"position_in_range":6.0,"support":3812.5,"resistance":4472.5},"summary":"KG케미칼(001390)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2510.28억. 현재가 3,780원, 전일 대비 -1.0%, 30일 -15.5%. PER 0.8배 / ROE 3.3%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 10.11만, 기관 순매수 219.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 0.8배입니다. ROE 3.3%입니다. 시가총액 2510.28억. 매출 9.77조, 영업이익 2757.55억.","grade":"C","comment":"PER 0.75배, ROE 3.29%","per":0.75,"pbr":0.06,"roe":3.29,"eps":5047.7,"revenue":9773404675862.0,"operating_income":275754875151.0,"net_income":339372802297.0,"market_cap":251028435420,"profit_margin":3.47,"roa":1.45,"operating_margin":2.82,"gross_margin":11.34,"debt_ratio":1.2703689291445068,"total_assets":9322964734929.0,"total_equity":4106365540530.0,"total_debt":5216599194399.0,"dividend_yield":2.58,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-131.71)가 시그널선(-106.58)을 하회합니다(데드크로스). 현재가가 SMA20(4078)과 SMA60(4272) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3755~4400 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":23.07692307692308,"macd":-131.70828549177622,"macd_signal":-106.5774679457653,"sma_20":4077.5,"sma_60":4272.083333333333,"bb_upper":4400.075572540762,"bb_lower":3754.924427459239,"atr_14":141.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -10.11만, 기관 순매수 219.00. 30일 누적: 외국인 1.14만, 기관 -9.20만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-101086.0,"institutional_flow":219.0,"data":[{"date":"2026-10-23","foreign_net":-10412.0,"institution_net":-38.0,"retail_net":10450.0},{"date":"2026-10-22","foreign_net":-2906.0,"institution_net":-55.0,"retail_net":2961.0},{"date":"2026-10-21","foreign_net":-61026.0,"institution_net":-338.0,"retail_net":61364.0},{"date":"2026-10-20","foreign_net":-35571.0,"institution_net":296.0,"retail_net":35275.0},{"date":"2026-10-19","foreign_net":8829.0,"institution_net":354.0,"retail_net":-9183.0},{"date":"2026-10-16","foreign_net":26873.0,"institution_net":80.0,"retail_net":-26953.0},{"date":"2026-10-15","foreign_net":8556.0,"institution_net":1510.0,"retail_net":-10066.0},{"date":"2026-10-14","foreign_net":-7334.0,"institution_net":1000.0,"retail_net":6334.0},{"date":"2026-10-13","foreign_net":581.0,"institution_net":2027.0,"retail_net":-2608.0},{"date":"2026-10-12","foreign_net":43753.0,"institution_net":1602.0,"retail_net":-45355.0},{"date":"2026-10-08","foreign_net":-1583.0,"institution_net":-394.0,"retail_net":1977.0},{"date":"2026-10-07","foreign_net":11756.0,"institution_net":-168.0,"retail_net":-11588.0},{"date":"2026-10-06","foreign_net":-9189.0,"institution_net":-51.0,"retail_net":9240.0},{"date":"2026-10-02","foreign_net":-9739.0,"institution_net":-45.0,"retail_net":9784.0},{"date":"2026-10-01","foreign_net":-6892.0,"institution_net":1976.0,"retail_net":4916.0},{"date":"2026-09-30","foreign_net":8237.0,"institution_net":-4012.0,"retail_net":-4225.0},{"date":"2026-09-29","foreign_net":-4083.0,"institution_net":-1254.0,"retail_net":5337.0},{"date":"2026-09-28","foreign_net":19605.0,"institution_net":866.0,"retail_net":-20471.0},{"date":"2026-09-23","foreign_net":-6033.0,"institution_net":-5563.0,"retail_net":11596.0},{"date":"2026-09-22","foreign_net":-17252.0,"institution_net":-2069.0,"retail_net":19321.0},{"date":"2026-09-21","foreign_net":-53237.0,"institution_net":-18310.0,"retail_net":71547.0},{"date":"2026-09-18","foreign_net":33295.0,"institution_net":-18538.0,"retail_net":-14757.0},{"date":"2026-09-17","foreign_net":424.0,"institution_net":2469.0,"retail_net":-2893.0},{"date":"2026-09-16","foreign_net":4834.0,"institution_net":2395.0,"retail_net":-7229.0},{"date":"2026-09-15","foreign_net":1905.0,"institution_net":2676.0,"retail_net":-4581.0},{"date":"2026-09-14","foreign_net":-18828.0,"institution_net":2949.0,"retail_net":15879.0},{"date":"2026-09-11","foreign_net":-6284.0,"institution_net":2653.0,"retail_net":3631.0},{"date":"2026-09-10","foreign_net":65396.0,"institution_net":-59726.0,"retail_net":-5670.0},{"date":"2026-09-09","foreign_net":9006.0,"institution_net":313.0,"retail_net":-9319.0},{"date":"2026-09-08","foreign_net":18760.0,"institution_net":-4575.0,"retail_net":-14185.0}],"periods":{"d1":{"foreign_net":-10412.0,"institution_net":-38.0,"retail_net":10450.0},"d3":{"foreign_net":-74344.0,"institution_net":-431.0,"retail_net":74775.0},"d7":{"foreign_net":-65657.0,"institution_net":1809.0,"retail_net":63848.0},"d14":{"foreign_net":-37412.0,"institution_net":5780.0,"retail_net":31632.0},"d30":{"foreign_net":11441.0,"institution_net":-91970.0,"retail_net":80529.0}}},"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 0.75x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +7.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.8,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":40.7,"unit":"%","percentile":79,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.1,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.5,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":37,"summary":"유동비율 1.1x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.13,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.11,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":2.9,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.75x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.8%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.27,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.34,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (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 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.75,"current_pbr":0.06,"per_5y_high":1.47,"per_5y_low":0.82,"per_5y_avg":1.18,"per_percentile":0.0,"pbr_5y_high":0.13,"pbr_5y_low":0.1,"pbr_5y_avg":0.12,"pbr_percentile":0.0,"per_5y_median":1.22,"pbr_5y_median":0.12,"history":[{"quarter":"2024-Q2","per":1.06,"pbr":0.13},{"quarter":"2024-Q3","per":1.35,"pbr":0.11},{"quarter":"2024-Q4","per":1.07,"pbr":0.1},{"quarter":"2025-Q1","per":1.0,"pbr":0.1},{"quarter":"2025-Q2","per":1.47,"pbr":0.12},{"quarter":"2025-Q3","per":1.22,"pbr":0.12},{"quarter":"2025-Q4","per":1.41,"pbr":0.13},{"quarter":"2026-Q1","per":1.24,"pbr":0.13},{"quarter":"2026-Q2","per":0.82,"pbr":0.1},{"quarter":"현재","per":0.75,"pbr":0.06}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4597.7642,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4038.3225,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3631.1484,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3504.5935,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4482.9595,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4667.9238,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5120.6006,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4848.021,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4145.0,"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":"Industrials","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.06,"eps":4328.24,"close":4597.76,"source":"reported"},{"date":"2024-07","per":0.99,"eps":4328.24,"close":4278.08,"source":"reported"},{"date":"2024-08","per":0.92,"eps":4328.24,"close":3981.91,"source":"reported"},{"date":"2024-09","per":1.35,"eps":3000.32,"close":4038.32,"source":"reported"},{"date":"2024-10","per":1.25,"eps":3000.32,"close":3737.45,"source":"reported"},{"date":"2024-11","per":1.24,"eps":3000.32,"close":3709.24,"source":"reported"},{"date":"2024-12","per":1.07,"eps":3398.56,"close":3631.15,"source":"reported"},{"date":"2025-01","per":1.07,"eps":3398.56,"close":3621.41,"source":"reported"},{"date":"2025-02","per":1.13,"eps":3398.56,"close":3840.45,"source":"reported"},{"date":"2025-03","per":1.0,"eps":3503.17,"close":3504.59,"source":"reported"},{"date":"2025-04","per":1.1,"eps":3503.17,"close":3864.79,"source":"reported"},{"date":"2025-05","per":1.23,"eps":3503.17,"close":4297.99,"source":"reported"},{"date":"2025-06","per":1.47,"eps":3051.8,"close":4482.96,"source":"reported"},{"date":"2025-07","per":1.44,"eps":3051.8,"close":4395.34,"source":"reported"},{"date":"2025-08","per":1.52,"eps":3051.8,"close":4633.85,"source":"reported"},{"date":"2025-09","per":1.22,"eps":3815.36,"close":4667.92,"source":"reported"},{"date":"2025-10","per":1.24,"eps":3815.36,"close":4740.94,"source":"reported"},{"date":"2025-11","per":1.4,"eps":3815.36,"close":5325.04,"source":"reported"},{"date":"2025-12","per":1.41,"eps":3628.94,"close":5120.6,"source":"reported"},{"date":"2026-01","per":1.59,"eps":3628.94,"close":5763.11,"source":"reported"},{"date":"2026-02","per":1.46,"eps":3628.94,"close":5295.83,"source":"reported"},{"date":"2026-03","per":1.24,"eps":3905.08,"close":4848.02,"source":"reported"},{"date":"2026-04","per":1.81,"eps":3905.08,"close":7070.0,"source":"reported"},{"date":"2026-05","per":1.22,"eps":3905.08,"close":4770.0,"source":"reported"},{"date":"2026-06","per":0.82,"eps":5047.7,"close":4145.0,"source":"reported"},{"date":"2026-07","per":0.81,"eps":5047.7,"close":4080.0,"source":"reported"},{"date":"2026-08","per":0.89,"eps":5047.7,"close":4475.0,"source":"reported"},{"date":"2026-09","per":0.84,"eps":5047.7,"close":4245.0,"source":"reported"},{"date":"2026-10","per":0.75,"eps":5047.7,"close":3775.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.19,"std":0.26,"upper_1sd":1.45,"lower_1sd":0.94,"current":0.75,"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":2.58,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":1.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":51.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.11,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.58,"summary":"배당수익률 2.58%","metrics":[{"name":"배당수익률","value":2.58,"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":"0.8배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T23:46:00.691488+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03287745326213091,"dividend_yield":null,"eps":2008.04,"revenue":2581225451600.0,"operating_income":90911935493.0,"net_income":135006841136.0,"market_cap":null,"profit_margin":0.052303389869457,"operating_margin":0.035220455244096276,"roa":0.014481106061700463,"gross_margin":0.1133796089499244,"total_equity":4106365540530.0,"total_assets":9322964734929.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.7,"pbr":0.39,"roe":0.023138267654459466,"dividend_yield":2.58,"eps":1368.56,"revenue":2393426480612.0,"operating_income":64592510166.0,"net_income":92012444742.0,"market_cap":390600000000.0,"profit_margin":0.0384438149604129,"operating_margin":0.02698746365899807,"roa":0.010465965724730072,"gross_margin":0.10775072094800947,"total_equity":3976634989105.0,"total_assets":8791586668833.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015129123664482038,"dividend_yield":null,"eps":886.01,"revenue":2336124979629.0,"operating_income":30038383650.0,"net_income":59569441134.0,"market_cap":null,"profit_margin":0.02549925267416995,"operating_margin":0.012858209176278914,"roa":0.00713947007579183,"gross_margin":0.09965465471199741,"total_equity":3937401957646.0,"total_assets":8343678242449.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013537844753187757,"dividend_yield":null,"eps":785.09,"revenue":2462627764021.0,"operating_income":90212045842.0,"net_income":52784075285.0,"market_cap":null,"profit_margin":0.021434045394994532,"operating_margin":0.036632432704608586,"roa":0.0061700926999204275,"gross_margin":0.11635393178794542,"total_equity":3899001373359.0,"total_assets":8554826945417.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01509188846154866,"dividend_yield":null,"eps":865.42,"revenue":2181204768618.0,"operating_income":78861051925.0,"net_income":58185063604.0,"market_cap":null,"profit_margin":0.02667565395103448,"operating_margin":0.036154813642263375,"roa":0.0068830025591309135,"gross_margin":0.11760177491612842,"total_equity":3855386537758.0,"total_assets":8453442099453.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01930897371945173,"dividend_yield":null,"eps":1092.42,"revenue":2121689409396.0,"operating_income":106567204927.0,"net_income":73446644160.0,"market_cap":null,"profit_margin":0.034617057442403266,"operating_margin":0.05022752362106451,"roa":0.008858595016987393,"gross_margin":0.12862365040823232,"total_equity":3803757010970.0,"total_assets":8291003710990.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019102698406894155,"dividend_yield":null,"eps":1072.43,"revenue":2172982497119.0,"operating_income":75819031020.0,"net_income":72102786435.0,"market_cap":null,"profit_margin":0.033181485138787756,"operating_margin":0.03489168970321802,"roa":0.008835099087670495,"gross_margin":0.106615377275776,"total_equity":3774481745939.0,"total_assets":8160948249649.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0003824025116407194,"dividend_yield":null,"eps":21.53,"revenue":2146234962463.0,"operating_income":7240982094.0,"net_income":1447715444.0,"market_cap":null,"profit_margin":0.0006745372567869338,"operating_margin":0.003373806792193113,"roa":0.0001838474657465553,"gross_margin":0.10577409258932136,"total_equity":3785841881081.0,"total_assets":7874546641811.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.023281769091947433,"dividend_yield":null,"eps":1316.79,"revenue":2277400514954.0,"operating_income":128268494474.0,"net_income":88531670717.0,"market_cap":null,"profit_margin":0.038874001360620664,"operating_margin":0.05632232610458983,"roa":0.010772584608358494,"gross_margin":0.12595880053219102,"total_equity":3802617849501.0,"total_assets":8218238606203.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.017896942498537162,"dividend_yield":null,"eps":987.81,"revenue":2266524465446.0,"operating_income":107473071215.0,"net_income":66413547993.0,"market_cap":null,"profit_margin":0.029301932983958036,"operating_margin":0.04741756502233554,"roa":0.008351222439346112,"gross_margin":0.1229182627676505,"total_equity":3710887935100.0,"total_assets":7952554069222.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.012465365620054675,"dividend_yield":null,"eps":674.19,"revenue":2001019900419.0,"operating_income":40576280566.0,"net_income":45328001249.0,"market_cap":null,"profit_margin":0.022652449003385037,"operating_margin":0.020277799614838214,"roa":0.005797794333184699,"gross_margin":0.10596390518035384,"total_equity":3636315422315.0,"total_assets":7818145771325.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02518499888102789,"dividend_yield":null,"eps":1349.45,"revenue":2220609806216.0,"operating_income":137647617476.0,"net_income":90727889529.0,"market_cap":null,"profit_margin":0.0408571957464259,"operating_margin":0.06198640440598457,"roa":0.011767618905823833,"gross_margin":0.14406234714514385,"total_equity":3602457556484.0,"total_assets":7709961569549.0}],"current_price":3780.0,"change_pct":-1.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2900.0},{"date":"2016-10-25","close":2860.0},{"date":"2016-10-26","close":2850.0},{"date":"2016-10-27","close":2850.0},{"date":"2016-10-28","close":2860.0},{"date":"2016-10-31","close":2800.0},{"date":"2016-11-01","close":2800.0},{"date":"2016-11-02","close":2710.0},{"date":"2016-11-03","close":2780.0},{"date":"2016-11-04","close":2750.0},{"date":"2016-11-07","close":2740.0},{"date":"2016-11-08","close":2730.0},{"date":"2016-11-09","close":2620.0},{"date":"2016-11-10","close":2730.0},{"date":"2016-11-11","close":2700.0},{"date":"2016-11-14","close":2800.0},{"date":"2016-11-15","close":2810.0},{"date":"2016-11-16","close":2840.0},{"date":"2016-11-17","close":2850.0},{"date":"2016-11-18","close":2850.0},{"date":"2016-11-21","close":2840.0},{"date":"2016-11-22","close":2840.0},{"date":"2016-11-23","close":2830.0},{"date":"2016-11-24","close":2760.0},{"date":"2016-11-25","close":2780.0},{"date":"2016-11-28","close":2810.0},{"date":"2016-11-29","close":2850.0},{"date":"2016-11-30","close":2850.0},{"date":"2016-12-01","close":2840.0},{"date":"2016-12-02","close":2830.0},{"date":"2016-12-05","close":2730.0},{"date":"2016-12-06","close":2750.0},{"date":"2016-12-07","close":2750.0},{"date":"2016-12-08","close":2780.0},{"date":"2016-12-09","close":2780.0},{"date":"2016-12-12","close":2820.0},{"date":"2016-12-13","close":2840.0},{"date":"2016-12-14","close":2890.0},{"date":"2016-12-15","close":2920.0},{"date":"2016-12-16","close":2920.0},{"date":"2016-12-19","close":2910.0},{"date":"2016-12-20","close":2940.0},{"date":"2016-12-21","close":2970.0},{"date":"2016-12-22","close":2950.0},{"date":"2016-12-23","close":2960.0},{"date":"2016-12-26","close":2940.0},{"date":"2016-12-27","close":2960.0},{"date":"2016-12-28","close":2960.0},{"date":"2016-12-29","close":2950.0},{"date":"2017-01-02","close":2950.0},{"date":"2017-01-03","close":2950.0},{"date":"2017-01-04","close":2950.0},{"date":"2017-01-05","close":2950.0},{"date":"2017-01-06","close":2960.0},{"date":"2017-01-09","close":2940.0},{"date":"2017-01-10","close":2920.0},{"date":"2017-01-11","close":2880.0},{"date":"2017-01-12","close":2880.0},{"date":"2017-01-13","close":2890.0},{"date":"2017-01-16","close":2880.0},{"date":"2017-01-17","close":2830.0},{"date":"2017-01-18","close":2800.0},{"date":"2017-01-19","close":2800.0},{"date":"2017-01-20","close":2800.0},{"date":"2017-01-23","close":2740.0},{"date":"2017-01-24","close":2750.0},{"date":"2017-01-25","close":2760.0},{"date":"2017-01-26","close":2830.0},{"date":"2017-01-31","close":2810.0},{"date":"2017-02-01","close":2830.0},{"date":"2017-02-02","close":2780.0},{"date":"2017-02-03","close":2760.0},{"date":"2017-02-06","close":2790.0},{"date":"2017-02-07","close":2780.0},{"date":"2017-02-08","close":2780.0},{"date":"2017-02-09","close":2790.0},{"date":"2017-02-10","close":2770.0},{"date":"2017-02-13","close":2770.0},{"date":"2017-02-14","close":2770.0},{"date":"2017-02-15","close":2820.0},{"date":"2017-02-16","close":2830.0},{"date":"2017-02-17","close":2830.0},{"date":"2017-02-20","close":2830.0},{"date":"2017-02-21","close":2840.0},{"date":"2017-02-22","close":2850.0},{"date":"2017-02-23","close":2830.0},{"date":"2017-02-24","close":2830.0},{"date":"2017-02-27","close":2790.0},{"date":"2017-02-28","close":2820.0},{"date":"2017-03-02","close":2780.0},{"date":"2017-03-03","close":2760.0},{"date":"2017-03-06","close":2800.0},{"date":"2017-03-07","close":2790.0},{"date":"2017-03-08","close":2800.0},{"date":"2017-03-09","close":2760.0},{"date":"2017-03-10","close":2760.0},{"date":"2017-03-13","close":2820.0},{"date":"2017-03-14","close":2810.0},{"date":"2017-03-15","close":2810.0},{"date":"2017-03-16","close":2810.0},{"date":"2017-03-17","close":2830.0},{"date":"2017-03-20","close":2820.0},{"date":"2017-03-21","close":2800.0},{"date":"2017-03-22","close":2780.0},{"date":"2017-03-23","close":2760.0},{"date":"2017-03-24","close":2780.0},{"date":"2017-03-27","close":2770.0},{"date":"2017-03-28","close":2760.0},{"date":"2017-03-29","close":2750.0},{"date":"2017-03-30","close":2750.0},{"date":"2017-03-31","close":2740.0},{"date":"2017-04-03","close":2740.0},{"date":"2017-04-04","close":2760.0},{"date":"2017-04-05","close":2760.0},{"date":"2017-04-06","close":2750.0},{"date":"2017-04-07","close":2750.0},{"date":"2017-04-10","close":2720.0},{"date":"2017-04-11","close":2710.0},{"date":"2017-04-12","close":2750.0},{"date":"2017-04-13","close":2760.0},{"date":"2017-04-14","close":2750.0},{"date":"2017-04-17","close":2760.0},{"date":"2017-04-18","close":2760.0},{"date":"2017-04-19","close":2760.0},{"date":"2017-04-20","close":2730.0},{"date":"2017-04-21","close":2750.0},{"date":"2017-04-24","close":2730.0},{"date":"2017-04-25","close":2720.0},{"date":"2017-04-26","close":2750.0},{"date":"2017-04-27","close":2750.0},{"date":"2017-04-28","close":2740.0},{"date":"2017-05-02","close":2710.0},{"date":"2017-05-04","close":2710.0},{"date":"2017-05-08","close":2710.0},{"date":"2017-05-10","close":2680.0},{"date":"2017-05-11","close":2690.0},{"date":"2017-05-12","close":2680.0},{"date":"2017-05-15","close":2690.0},{"date":"2017-05-16","close":2670.0},{"date":"2017-05-17","close":2660.0},{"date":"2017-05-18","close":2610.0},{"date":"2017-05-19","close":2660.0},{"date":"2017-05-22","close":2670.0},{"date":"2017-05-23","close":2720.0},{"date":"2017-05-24","close":2730.0},{"date":"2017-05-25","close":2760.0},{"date":"2017-05-26","close":2770.0},{"date":"2017-05-29","close":2750.0},{"date":"2017-05-30","close":2770.0},{"date":"2017-05-31","close":2840.0},{"date":"2017-06-01","close":2850.0},{"date":"2017-06-02","close":2870.0},{"date":"2017-06-05","close":2840.0},{"date":"2017-06-07","close":2810.0},{"date":"2017-06-08","close":2820.0},{"date":"2017-06-09","close":2820.0},{"date":"2017-06-12","close":2830.0},{"date":"2017-06-13","close":2860.0},{"date":"2017-06-14","close":2880.0},{"date":"2017-06-15","close":2850.0},{"date":"2017-06-16","close":2840.0},{"date":"2017-06-19","close":2850.0},{"date":"2017-06-20","close":2860.0},{"date":"2017-06-21","close":2840.0},{"date":"2017-06-22","close":2820.0},{"date":"2017-06-23","close":2830.0},{"date":"2017-06-26","close":2820.0},{"date":"2017-06-27","close":2840.0},{"date":"2017-06-28","close":2850.0},{"date":"2017-06-29","close":2850.0},{"date":"2017-06-30","close":2850.0},{"date":"2017-07-03","close":2850.0},{"date":"2017-07-04","close":2840.0},{"date":"2017-07-05","close":2850.0},{"date":"2017-07-06","close":3000.0},{"date":"2017-07-07","close":2960.0},{"date":"2017-07-10","close":2980.0},{"date":"2017-07-11","close":3010.0},{"date":"2017-07-12","close":3080.0},{"date":"2017-07-13","close":3090.0},{"date":"2017-07-14","close":3190.0},{"date":"2017-07-17","close":3330.0},{"date":"2017-07-18","close":3350.0},{"date":"2017-07-19","close":3240.0},{"date":"2017-07-20","close":3190.0},{"date":"2017-07-21","close":3190.0},{"date":"2017-07-24","close":3220.0},{"date":"2017-07-25","close":3120.0},{"date":"2017-07-26","close":3100.0},{"date":"2017-07-27","close":3160.0},{"date":"2017-07-28","close":3100.0},{"date":"2017-07-31","close":3120.0},{"date":"2017-08-01","close":3220.0},{"date":"2017-08-02","close":3260.0},{"date":"2017-08-03","close":3200.0},{"date":"2017-08-04","close":3230.0},{"date":"2017-08-07","close":3200.0},{"date":"2017-08-08","close":3190.0},{"date":"2017-08-09","close":3100.0},{"date":"2017-08-10","close":3100.0},{"date":"2017-08-11","close":3100.0},{"date":"2017-08-14","close":3150.0},{"date":"2017-08-16","close":3130.0},{"date":"2017-08-17","close":3130.0},{"date":"2017-08-18","close":3120.0},{"date":"2017-08-21","close":3190.0},{"date":"2017-08-22","close":3200.0},{"date":"2017-08-23","close":3160.0},{"date":"2017-08-24","close":3250.0},{"date":"2017-08-25","close":3390.0},{"date":"2017-08-28","close":3430.0},{"date":"2017-08-29","close":3800.0},{"date":"2017-08-30","close":3770.0},{"date":"2017-08-31","close":4090.0},{"date":"2017-09-01","close":4080.0},{"date":"2017-09-04","close":3870.0},{"date":"2017-09-05","close":3800.0},{"date":"2017-09-06","close":3720.0},{"date":"2017-09-07","close":3810.0},{"date":"2017-09-08","close":3770.0},{"date":"2017-09-11","close":4070.0},{"date":"2017-09-12","close":4270.0},{"date":"2017-09-13","close":4370.0},{"date":"2017-09-14","close":4230.0},{"date":"2017-09-15","close":4330.0},{"date":"2017-09-18","close":4250.0},{"date":"2017-09-19","close":4140.0},{"date":"2017-09-20","close":4020.0},{"date":"2017-09-21","close":4070.0},{"date":"2017-09-22","close":3950.0},{"date":"2017-09-25","close":3920.0},{"date":"2017-09-26","close":3750.0},{"date":"2017-09-27","close":3820.0},{"date":"2017-09-28","close":3690.0},{"date":"2017-09-29","close":3640.0},{"date":"2017-10-10","close":3640.0},{"date":"2017-10-11","close":3660.0},{"date":"2017-10-12","close":3560.0},{"date":"2017-10-13","close":3340.0},{"date":"2017-10-16","close":3310.0},{"date":"2017-10-17","close":3220.0},{"date":"2017-10-18","close":3240.0},{"date":"2017-10-19","close":3290.0},{"date":"2017-10-20","close":3210.0},{"date":"2017-10-23","close":3290.0},{"date":"2017-10-24","close":3320.0},{"date":"2017-10-25","close":3320.0},{"date":"2017-10-26","close":3150.0},{"date":"2017-10-27","close":3260.0},{"date":"2017-10-30","close":3260.0},{"date":"2017-10-31","close":3260.0},{"date":"2017-11-01","close":3360.0},{"date":"2017-11-02","close":3440.0},{"date":"2017-11-03","close":3300.0},{"date":"2017-11-06","close":3360.0},{"date":"2017-11-07","close":3380.0},{"date":"2017-11-08","close":3500.0},{"date":"2017-11-09","close":3530.0},{"date":"2017-11-10","close":3710.0},{"date":"2017-11-13","close":3580.0},{"date":"2017-11-14","close":3490.0},{"date":"2017-11-15","close":3490.0},{"date":"2017-11-16","close":3630.0},{"date":"2017-11-17","close":3620.0},{"date":"2017-11-20","close":3560.0},{"date":"2017-11-21","close":3640.0},{"date":"2017-11-22","close":3870.0},{"date":"2017-11-23","close":3880.0},{"date":"2017-11-24","close":3860.0},{"date":"2017-11-27","close":3780.0},{"date":"2017-11-28","close":3720.0},{"date":"2017-11-29","close":3870.0},{"date":"2017-11-30","close":3760.0},{"date":"2017-12-01","close":3990.0},{"date":"2017-12-04","close":4060.0},{"date":"2017-12-05","close":3980.0},{"date":"2017-12-06","close":3780.0},{"date":"2017-12-07","close":3740.0},{"date":"2017-12-08","close":3660.0},{"date":"2017-12-11","close":4020.0},{"date":"2017-12-12","close":4310.0},{"date":"2017-12-13","close":4430.0},{"date":"2017-12-14","close":4470.0},{"date":"2017-12-15","close":4390.0},{"date":"2017-12-18","close":4200.0},{"date":"2017-12-19","close":4160.0},{"date":"2017-12-20","close":4230.0},{"date":"2017-12-21","close":4200.0},{"date":"2017-12-22","close":4630.0},{"date":"2017-12-26","close":4610.0},{"date":"2017-12-27","close":4900.0},{"date":"2017-12-28","close":4900.0},{"date":"2018-01-02","close":4471.0059},{"date":"2018-01-03","close":4595.4316},{"date":"2018-01-04","close":4404.646},{"date":"2018-01-05","close":4512.4814},{"date":"2018-01-08","close":4379.7607},{"date":"2018-01-09","close":4346.5811},{"date":"2018-01-10","close":4114.3203},{"date":"2018-01-11","close":4271.9258},{"date":"2018-01-12","close":4313.4004},{"date":"2018-01-15","close":4147.5015},{"date":"2018-01-16","close":4811.1016},{"date":"2018-01-17","close":4678.3804},{"date":"2018-01-18","close":4711.5605},{"date":"2018-01-19","close":4520.7764},{"date":"2018-01-22","close":4628.6113},{"date":"2018-01-23","close":4678.3804},{"date":"2018-01-24","close":4553.9561},{"date":"2018-01-25","close":4396.3511},{"date":"2018-01-26","close":4429.5308},{"date":"2018-01-29","close":4512.4814},{"date":"2018-01-30","close":4520.7764},{"date":"2018-01-31","close":4471.0059},{"date":"2018-02-01","close":4612.021},{"date":"2018-02-02","close":4404.646},{"date":"2018-02-05","close":3815.7009},{"date":"2018-02-06","close":3823.9958},{"date":"2018-02-07","close":3666.3911},{"date":"2018-02-08","close":3948.4211},{"date":"2018-02-09","close":3965.0107},{"date":"2018-02-12","close":3981.6006},{"date":"2018-02-13","close":3823.9958},{"date":"2018-02-14","close":3865.4712},{"date":"2018-02-19","close":4072.8462},{"date":"2018-02-20","close":3989.8962},{"date":"2018-02-21","close":3973.3062},{"date":"2018-02-22","close":3857.1768},{"date":"2018-02-23","close":3898.6511},{"date":"2018-02-26","close":3865.4712},{"date":"2018-02-27","close":3989.8962},{"date":"2018-02-28","close":3741.0459},{"date":"2018-03-02","close":3823.9958},{"date":"2018-03-05","close":3724.4561},{"date":"2018-03-06","close":3973.3062},{"date":"2018-03-07","close":4023.0759},{"date":"2018-03-08","close":4213.8613},{"date":"2018-03-09","close":4271.9258},{"date":"2018-03-12","close":4321.6968},{"date":"2018-03-13","close":4329.9917},{"date":"2018-03-14","close":4388.0566},{"date":"2018-03-15","close":4338.2861},{"date":"2018-03-16","close":4147.5015},{"date":"2018-03-19","close":4147.5015},{"date":"2018-03-20","close":4222.1558},{"date":"2018-03-21","close":4329.9917},{"date":"2018-03-22","close":4363.1709},{"date":"2018-03-23","close":4172.3862},{"date":"2018-03-26","close":4014.7812},{"date":"2018-03-27","close":4164.0913},{"date":"2018-03-28","close":4130.9111},{"date":"2018-03-29","close":4280.2212},{"date":"2018-03-30","close":4346.5811},{"date":"2018-04-02","close":4180.6812},{"date":"2018-04-03","close":4180.6812},{"date":"2018-04-04","close":3981.6006},{"date":"2018-04-05","close":4122.6167},{"date":"2018-04-06","close":4106.0264},{"date":"2018-04-09","close":4188.9761},{"date":"2018-04-10","close":4139.2056},{"date":"2018-04-11","close":4288.5166},{"date":"2018-04-12","close":4462.7114},{"date":"2018-04-13","close":4471.0059},{"date":"2018-04-16","close":4462.7114},{"date":"2018-04-17","close":4578.8413},{"date":"2018-04-18","close":4396.3511},{"date":"2018-04-19","close":4620.3164},{"date":"2018-04-20","close":4603.7266},{"date":"2018-04-23","close":4761.3315},{"date":"2018-04-24","close":4661.7915},{"date":"2018-04-25","close":4620.3164},{"date":"2018-04-26","close":4636.9062},{"date":"2018-04-27","close":4595.4316},{"date":"2018-04-30","close":4728.1509},{"date":"2018-05-02","close":4744.7417},{"date":"2018-05-03","close":4553.9561},{"date":"2018-05-04","close":4645.2007},{"date":"2018-05-08","close":4396.3511},{"date":"2018-05-09","close":4504.186},{"date":"2018-05-10","close":4421.2363},{"date":"2018-05-11","close":4487.5962},{"date":"2018-05-14","close":4612.021},{"date":"2018-05-15","close":4529.0718},{"date":"2018-05-16","close":4363.1709},{"date":"2018-05-17","close":4545.6616},{"date":"2018-05-18","close":4562.2515},{"date":"2018-05-21","close":4462.7114},{"date":"2018-05-23","close":4479.3008},{"date":"2018-05-24","close":4313.4004},{"date":"2018-05-25","close":4313.4004},{"date":"2018-05-28","close":4694.9712},{"date":"2018-05-29","close":4537.3662},{"date":"2018-05-30","close":4645.2007},{"date":"2018-05-31","close":4811.1016},{"date":"2018-06-01","close":4761.3315},{"date":"2018-06-04","close":4910.6406},{"date":"2018-06-05","close":4935.5259},{"date":"2018-06-07","close":5159.4912},{"date":"2018-06-08","close":5109.7217},{"date":"2018-06-11","close":5109.7217},{"date":"2018-06-12","close":5383.4561},{"date":"2018-06-14","close":5101.4263},{"date":"2018-06-15","close":5176.0815},{"date":"2018-06-18","close":4902.3467},{"date":"2018-06-19","close":4786.2168},{"date":"2018-06-20","close":4869.166},{"date":"2018-06-21","close":4777.9214},{"date":"2018-06-22","close":4703.2661},{"date":"2018-06-25","close":4827.6909},{"date":"2018-06-26","close":4686.6763},{"date":"2018-06-27","close":4653.4966},{"date":"2018-06-28","close":4479.3008},{"date":"2018-06-29","close":4694.9712},{"date":"2018-07-02","close":4462.7114},{"date":"2018-07-03","close":4454.416},{"date":"2018-07-04","close":4388.0566},{"date":"2018-07-05","close":4288.5166},{"date":"2018-07-06","close":4429.5308},{"date":"2018-07-09","close":4429.5308},{"date":"2018-07-10","close":4529.0718},{"date":"2018-07-11","close":4454.416},{"date":"2018-07-12","close":4670.0859},{"date":"2018-07-13","close":4753.0371},{"date":"2018-07-16","close":4769.626},{"date":"2018-07-17","close":4645.2007},{"date":"2018-07-18","close":4595.4316},{"date":"2018-07-19","close":4595.4316},{"date":"2018-07-20","close":4504.186},{"date":"2018-07-23","close":4197.271},{"date":"2018-07-24","close":4313.4004},{"date":"2018-07-25","close":4230.4512},{"date":"2018-07-26","close":4255.3354},{"date":"2018-07-27","close":4462.7114},{"date":"2018-07-30","close":4645.2007},{"date":"2018-07-31","close":4802.8066},{"date":"2018-08-01","close":4802.8066},{"date":"2018-08-02","close":4811.1016},{"date":"2018-08-03","close":4794.5112},{"date":"2018-08-06","close":4628.6113},{"date":"2018-08-07","close":4753.0371},{"date":"2018-08-08","close":4686.6763},{"date":"2018-08-09","close":4653.4966},{"date":"2018-08-10","close":4703.2661},{"date":"2018-08-13","close":4421.2363},{"date":"2018-08-14","close":4479.3008},{"date":"2018-08-16","close":4562.2515},{"date":"2018-08-17","close":4562.2515},{"date":"2018-08-20","close":4412.9404},{"date":"2018-08-21","close":4545.6616},{"date":"2018-08-22","close":4412.9404},{"date":"2018-08-23","close":4578.8413},{"date":"2018-08-24","close":4479.3008},{"date":"2018-08-27","close":4495.8911},{"date":"2018-08-28","close":4379.7607},{"date":"2018-08-29","close":4346.5811},{"date":"2018-08-30","close":4412.9404},{"date":"2018-08-31","close":4512.4814},{"date":"2018-09-03","close":4412.9404},{"date":"2018-09-04","close":4471.0059},{"date":"2018-09-05","close":4446.1211},{"date":"2018-09-06","close":4379.7607},{"date":"2018-09-07","close":4562.2515},{"date":"2018-09-10","close":4670.0859},{"date":"2018-09-11","close":4636.9062},{"date":"2018-09-12","close":4628.6113},{"date":"2018-09-13","close":4529.0718},{"date":"2018-09-14","close":4562.2515},{"date":"2018-09-17","close":4520.7764},{"date":"2018-09-18","close":4429.5308},{"date":"2018-09-19","close":4371.4663},{"date":"2018-09-20","close":4147.5015},{"date":"2018-09-21","close":4114.3203},{"date":"2018-09-27","close":4072.8462},{"date":"2018-09-28","close":4056.2563},{"date":"2018-10-01","close":4081.1414},{"date":"2018-10-02","close":4106.0264},{"date":"2018-10-04","close":3973.3062},{"date":"2018-10-05","close":3732.751},{"date":"2018-10-08","close":3616.6208},{"date":"2018-10-10","close":3483.9011},{"date":"2018-10-11","close":3318.001},{"date":"2018-10-12","close":3467.311},{"date":"2018-10-15","close":3334.5911},{"date":"2018-10-16","close":3400.9509},{"date":"2018-10-17","close":3409.2458},{"date":"2018-10-18","close":3334.5911},{"date":"2018-10-19","close":3301.4109},{"date":"2018-10-22","close":3367.771},{"date":"2018-10-23","close":3384.3611},{"date":"2018-10-24","close":3176.9861},{"date":"2018-10-25","close":3110.6262},{"date":"2018-10-26","close":3011.0859},{"date":"2018-10-29","close":2762.2358},{"date":"2018-10-30","close":2878.3657},{"date":"2018-10-31","close":2936.4309},{"date":"2018-11-01","close":2977.9058},{"date":"2018-11-02","close":3127.2158},{"date":"2018-11-05","close":3284.8208},{"date":"2018-11-06","close":3293.116},{"date":"2018-11-07","close":3218.4609},{"date":"2018-11-08","close":3301.4109},{"date":"2018-11-09","close":3284.8208},{"date":"2018-11-12","close":3160.3958},{"date":"2018-11-13","close":3127.2158},{"date":"2018-11-14","close":3069.1506},{"date":"2018-11-15","close":3118.9211},{"date":"2018-11-16","close":3210.1658},{"date":"2018-11-19","close":3243.3459},{"date":"2018-11-20","close":3094.0356},{"date":"2018-11-21","close":3044.2659},{"date":"2018-11-22","close":2944.7256},{"date":"2018-11-23","close":2861.7759},{"date":"2018-11-26","close":2936.4309},{"date":"2018-11-27","close":2969.6106},{"date":"2018-11-28","close":2903.2512},{"date":"2018-11-29","close":3110.6262},{"date":"2018-11-30","close":3152.1011},{"date":"2018-12-03","close":3193.5757},{"date":"2018-12-04","close":3135.511},{"date":"2018-12-05","close":3077.4458},{"date":"2018-12-06","close":2953.0208},{"date":"2018-12-07","close":3027.6758},{"date":"2018-12-10","close":2919.8411},{"date":"2018-12-11","close":2787.1208},{"date":"2018-12-12","close":2894.9561},{"date":"2018-12-13","close":2911.5457},{"date":"2018-12-14","close":2803.7109},{"date":"2018-12-17","close":2812.0054},{"date":"2018-12-18","close":2770.531},{"date":"2018-12-19","close":2870.0708},{"date":"2018-12-20","close":2878.3657},{"date":"2018-12-21","close":2903.2512},{"date":"2018-12-24","close":2911.5457},{"date":"2018-12-26","close":2870.0708},{"date":"2018-12-27","close":2980.1326},{"date":"2018-12-28","close":2946.2671},{"date":"2019-01-02","close":2793.874},{"date":"2019-01-03","close":2726.1438},{"date":"2019-01-04","close":2700.7451},{"date":"2019-01-07","close":2785.4077},{"date":"2019-01-08","close":2709.2114},{"date":"2019-01-09","close":2887.0034},{"date":"2019-01-10","close":2853.1382},{"date":"2019-01-11","close":2937.8008},{"date":"2019-01-14","close":3039.3967},{"date":"2019-01-15","close":3115.593},{"date":"2019-01-16","close":3090.1941},{"date":"2019-01-17","close":3081.728},{"date":"2019-01-18","close":3107.1267},{"date":"2019-01-21","close":3081.728},{"date":"2019-01-22","close":3022.4639},{"date":"2019-01-23","close":2819.2732},{"date":"2019-01-24","close":2785.4077},{"date":"2019-01-25","close":2819.2732},{"date":"2019-01-28","close":2827.7395},{"date":"2019-01-29","close":2802.3403},{"date":"2019-01-30","close":2836.2056},{"date":"2019-01-31","close":2836.2056},{"date":"2019-02-01","close":2810.8069},{"date":"2019-02-07","close":2903.9358},{"date":"2019-02-08","close":2887.0034},{"date":"2019-02-11","close":2912.4021},{"date":"2019-02-12","close":2971.666},{"date":"2019-02-13","close":3005.531},{"date":"2019-02-14","close":3013.9976},{"date":"2019-02-15","close":3064.7954},{"date":"2019-02-18","close":3200.2559},{"date":"2019-02-19","close":3149.458},{"date":"2019-02-20","close":3115.593},{"date":"2019-02-21","close":3124.0591},{"date":"2019-02-22","close":3064.7954},{"date":"2019-02-25","close":3022.4639},{"date":"2019-02-26","close":3039.3967},{"date":"2019-02-27","close":2988.5984},{"date":"2019-02-28","close":2878.5371},{"date":"2019-03-04","close":2963.2002},{"date":"2019-03-05","close":2912.4021},{"date":"2019-03-06","close":2895.4697},{"date":"2019-03-07","close":2844.6721},{"date":"2019-03-08","close":2793.874},{"date":"2019-03-11","close":2785.4077},{"date":"2019-03-12","close":2861.6047},{"date":"2019-03-13","close":2853.1382},{"date":"2019-03-14","close":2895.4697},{"date":"2019-03-15","close":2819.2732},{"date":"2019-03-18","close":2836.2056},{"date":"2019-03-19","close":2810.8069},{"date":"2019-03-20","close":2726.1438},{"date":"2019-03-21","close":2709.2114},{"date":"2019-03-22","close":2700.7451},{"date":"2019-03-25","close":2607.6157},{"date":"2019-03-26","close":2573.7505},{"date":"2019-03-27","close":2514.4871},{"date":"2019-03-28","close":2506.0203},{"date":"2019-03-29","close":2497.5542},{"date":"2019-04-01","close":2548.3518},{"date":"2019-04-02","close":2582.2168},{"date":"2019-04-03","close":2590.6833},{"date":"2019-04-04","close":2548.3518},{"date":"2019-04-05","close":2539.8857},{"date":"2019-04-08","close":2539.8857},{"date":"2019-04-09","close":2539.8857},{"date":"2019-04-10","close":2590.6833},{"date":"2019-04-11","close":2565.2842},{"date":"2019-04-12","close":2616.0823},{"date":"2019-04-15","close":2607.6157},{"date":"2019-04-16","close":2556.8181},{"date":"2019-04-17","close":2565.2842},{"date":"2019-04-18","close":2522.9529},{"date":"2019-04-19","close":2548.3518},{"date":"2019-04-22","close":2539.8857},{"date":"2019-04-23","close":2531.4194},{"date":"2019-04-24","close":2506.0203},{"date":"2019-04-25","close":2455.2227},{"date":"2019-04-26","close":2412.8914},{"date":"2019-04-29","close":2455.2227},{"date":"2019-04-30","close":2438.29},{"date":"2019-05-02","close":2412.8914},{"date":"2019-05-03","close":2421.3574},{"date":"2019-05-07","close":2353.6274},{"date":"2019-05-08","close":2362.0935},{"date":"2019-05-09","close":2260.498},{"date":"2019-05-10","close":2311.2959},{"date":"2019-05-13","close":2260.498},{"date":"2019-05-14","close":2243.5654},{"date":"2019-05-15","close":2311.2959},{"date":"2019-05-16","close":2201.2339},{"date":"2019-05-17","close":2099.6384},{"date":"2019-05-20","close":2048.8408},{"date":"2019-05-21","close":2048.8408},{"date":"2019-05-22","close":2091.1726},{"date":"2019-05-23","close":2082.7061},{"date":"2019-05-24","close":2091.1726},{"date":"2019-05-27","close":2082.7061},{"date":"2019-05-28","close":2091.1726},{"date":"2019-05-29","close":2006.5096},{"date":"2019-05-30","close":1998.0433},{"date":"2019-05-31","close":2065.7732},{"date":"2019-06-03","close":2141.9702},{"date":"2019-06-04","close":2167.3691},{"date":"2019-06-05","close":2158.9031},{"date":"2019-06-07","close":2235.0991},{"date":"2019-06-10","close":2252.0315},{"date":"2019-06-11","close":2252.0315},{"date":"2019-06-12","close":2226.6331},{"date":"2019-06-13","close":2243.5654},{"date":"2019-06-14","close":2167.3691},{"date":"2019-06-17","close":2175.8352},{"date":"2019-06-18","close":2235.0991},{"date":"2019-06-19","close":2235.0991},{"date":"2019-06-20","close":2218.1665},{"date":"2019-06-21","close":2201.2339},{"date":"2019-06-24","close":2184.3015},{"date":"2019-06-25","close":2158.9031},{"date":"2019-06-26","close":2099.6384},{"date":"2019-06-27","close":2108.105},{"date":"2019-06-28","close":2091.1726},{"date":"2019-07-01","close":2125.0376},{"date":"2019-07-02","close":2133.5042},{"date":"2019-07-03","close":2091.1726},{"date":"2019-07-04","close":2175.8352},{"date":"2019-07-05","close":2108.105},{"date":"2019-07-08","close":2023.442},{"date":"2019-07-09","close":2006.5096},{"date":"2019-07-10","close":2023.442},{"date":"2019-07-11","close":2074.24},{"date":"2019-07-12","close":2074.24},{"date":"2019-07-15","close":2031.9083},{"date":"2019-07-16","close":2048.8408},{"date":"2019-07-17","close":2031.9083},{"date":"2019-07-18","close":2031.9083},{"date":"2019-07-19","close":2065.7732},{"date":"2019-07-22","close":2040.3745},{"date":"2019-07-23","close":2006.5096},{"date":"2019-07-24","close":2023.442},{"date":"2019-07-25","close":1964.178},{"date":"2019-07-26","close":1896.4479},{"date":"2019-07-29","close":1854.1166},{"date":"2019-07-30","close":1913.3805},{"date":"2019-07-31","close":2006.5096},{"date":"2019-08-01","close":1904.9142},{"date":"2019-08-02","close":1930.313},{"date":"2019-08-05","close":1727.1222},{"date":"2019-08-06","close":1681.4042},{"date":"2019-08-07","close":1701.7235},{"date":"2019-08-08","close":1744.0548},{"date":"2019-08-09","close":1752.5211},{"date":"2019-08-12","close":1769.4536},{"date":"2019-08-13","close":1803.3187},{"date":"2019-08-14","close":1828.7178},{"date":"2019-08-16","close":1820.2513},{"date":"2019-08-19","close":1828.7178},{"date":"2019-08-20","close":1887.9816},{"date":"2019-08-21","close":1896.4479},{"date":"2019-08-22","close":1879.5151},{"date":"2019-08-23","close":1837.184},{"date":"2019-08-26","close":1760.9874},{"date":"2019-08-27","close":1769.4536},{"date":"2019-08-28","close":1811.7852},{"date":"2019-08-29","close":1811.7852},{"date":"2019-08-30","close":1896.4479},{"date":"2019-09-02","close":1913.3805},{"date":"2019-09-03","close":1913.3805},{"date":"2019-09-04","close":1964.178},{"date":"2019-09-05","close":1989.577},{"date":"2019-09-06","close":1947.2454},{"date":"2019-09-09","close":1947.2454},{"date":"2019-09-10","close":1947.2454},{"date":"2019-09-11","close":2006.5096},{"date":"2019-09-16","close":2006.5096},{"date":"2019-09-17","close":2006.5096},{"date":"2019-09-18","close":2006.5096},{"date":"2019-09-19","close":2031.9083},{"date":"2019-09-20","close":2006.5096},{"date":"2019-09-23","close":1998.0433},{"date":"2019-09-24","close":1998.0433},{"date":"2019-09-25","close":1938.7795},{"date":"2019-09-26","close":1930.313},{"date":"2019-09-27","close":1964.178},{"date":"2019-09-30","close":1938.7795},{"date":"2019-10-01","close":1947.2454},{"date":"2019-10-02","close":1887.9816},{"date":"2019-10-04","close":1904.9142},{"date":"2019-10-07","close":1854.1166},{"date":"2019-10-08","close":1904.9142},{"date":"2019-10-10","close":1947.2454},{"date":"2019-10-11","close":1913.3805},{"date":"2019-10-14","close":1938.7795},{"date":"2019-10-15","close":1955.712},{"date":"2019-10-16","close":1955.712},{"date":"2019-10-17","close":1913.3805},{"date":"2019-10-18","close":1930.313},{"date":"2019-10-21","close":1896.4479},{"date":"2019-10-22","close":1871.0491},{"date":"2019-10-23","close":1854.1166},{"date":"2019-10-24","close":1854.1166},{"date":"2019-10-25","close":1811.7852},{"date":"2019-10-28","close":1828.7178},{"date":"2019-10-29","close":1828.7178},{"date":"2019-10-30","close":1803.3187},{"date":"2019-10-31","close":1828.7178},{"date":"2019-11-01","close":1803.3187},{"date":"2019-11-04","close":1828.7178},{"date":"2019-11-05","close":1896.4479},{"date":"2019-11-06","close":1938.7795},{"date":"2019-11-07","close":1938.7795},{"date":"2019-11-08","close":1930.313},{"date":"2019-11-11","close":1921.8469},{"date":"2019-11-12","close":1947.2454},{"date":"2019-11-13","close":1921.8469},{"date":"2019-11-14","close":1964.178},{"date":"2019-11-15","close":1972.6445},{"date":"2019-11-18","close":1981.1105},{"date":"2019-11-19","close":1921.8469},{"date":"2019-11-20","close":1862.5829},{"date":"2019-11-21","close":1845.65},{"date":"2019-11-22","close":1845.65},{"date":"2019-11-25","close":1896.4479},{"date":"2019-11-26","close":1938.7795},{"date":"2019-11-27","close":1930.313},{"date":"2019-11-28","close":1955.712},{"date":"2019-11-29","close":1938.7795},{"date":"2019-12-02","close":1930.313},{"date":"2019-12-03","close":1871.0491},{"date":"2019-12-04","close":1845.65},{"date":"2019-12-05","close":1837.184},{"date":"2019-12-06","close":1862.5829},{"date":"2019-12-09","close":1854.1166},{"date":"2019-12-10","close":1871.0491},{"date":"2019-12-11","close":1879.5151},{"date":"2019-12-12","close":1862.5829},{"date":"2019-12-13","close":1930.313},{"date":"2019-12-16","close":1921.8469},{"date":"2019-12-17","close":1930.313},{"date":"2019-12-18","close":1913.3805},{"date":"2019-12-19","close":1981.1105},{"date":"2019-12-20","close":1964.178},{"date":"2019-12-23","close":1989.577},{"date":"2019-12-24","close":1998.0433},{"date":"2019-12-26","close":2014.976},{"date":"2019-12-27","close":2041.1442},{"date":"2019-12-30","close":2093.4812},{"date":"2020-01-02","close":2041.1442},{"date":"2020-01-03","close":2023.6986},{"date":"2020-01-06","close":1971.3618},{"date":"2020-01-07","close":1971.3618},{"date":"2020-01-08","close":1910.3019},{"date":"2020-01-09","close":1927.7476},{"date":"2020-01-10","close":1953.9161},{"date":"2020-01-13","close":1997.5304},{"date":"2020-01-14","close":1997.5304},{"date":"2020-01-15","close":1997.5304},{"date":"2020-01-16","close":1988.8074},{"date":"2020-01-17","close":2233.0469},{"date":"2020-01-20","close":2215.6013},{"date":"2020-01-21","close":2171.9873},{"date":"2020-01-22","close":2180.71},{"date":"2020-01-23","close":2224.3242},{"date":"2020-01-28","close":2145.8186},{"date":"2020-01-29","close":2154.5415},{"date":"2020-01-30","close":2137.0957},{"date":"2020-01-31","close":2093.4812},{"date":"2020-02-03","close":2084.7585},{"date":"2020-02-04","close":2250.4924},{"date":"2020-02-05","close":2302.8296},{"date":"2020-02-06","close":2363.8896},{"date":"2020-02-07","close":2320.2751},{"date":"2020-02-10","close":2285.3838},{"date":"2020-02-11","close":2451.1182},{"date":"2020-02-12","close":2424.9495},{"date":"2020-02-13","close":2442.3948},{"date":"2020-02-14","close":2424.9495},{"date":"2020-02-17","close":2625.5747},{"date":"2020-02-18","close":2529.6235},{"date":"2020-02-19","close":2581.9604},{"date":"2020-02-20","close":2512.1777},{"date":"2020-02-21","close":2398.781},{"date":"2020-02-24","close":2285.3838},{"date":"2020-02-25","close":2294.1067},{"date":"2020-02-26","close":2250.4924},{"date":"2020-02-27","close":2145.8186},{"date":"2020-02-28","close":2049.8674},{"date":"2020-03-02","close":2093.4812},{"date":"2020-03-03","close":2224.3242},{"date":"2020-03-04","close":2355.1665},{"date":"2020-03-05","close":2381.3352},{"date":"2020-03-06","close":2320.2751},{"date":"2020-03-09","close":2320.2751},{"date":"2020-03-10","close":2198.1558},{"date":"2020-03-11","close":2102.2041},{"date":"2020-03-12","close":2102.2041},{"date":"2020-03-13","close":1779.4594},{"date":"2020-03-16","close":1678.2743},{"date":"2020-03-17","close":1693.9755},{"date":"2020-03-18","close":1657.3396},{"date":"2020-03-19","close":1474.1599},{"date":"2020-03-20","close":1570.1111},{"date":"2020-03-23","close":1447.9913},{"date":"2020-03-24","close":1575.3448},{"date":"2020-03-25","close":1632.9156},{"date":"2020-03-26","close":1632.9156},{"date":"2020-03-27","close":1634.6603},{"date":"2020-03-30","close":1639.894},{"date":"2020-03-31","close":1892.8564},{"date":"2020-04-01","close":1770.7365},{"date":"2020-04-02","close":1831.7963},{"date":"2020-04-03","close":1805.6279},{"date":"2020-04-06","close":1866.6877},{"date":"2020-04-07","close":1875.4105},{"date":"2020-04-08","close":1936.4702},{"date":"2020-04-09","close":1953.9161},{"date":"2020-04-10","close":2119.6499},{"date":"2020-04-13","close":2023.6986},{"date":"2020-04-14","close":2145.8186},{"date":"2020-04-16","close":2250.4924},{"date":"2020-04-17","close":2267.938},{"date":"2020-04-20","close":2233.0469},{"date":"2020-04-21","close":2206.8784},{"date":"2020-04-22","close":2294.1067},{"date":"2020-04-23","close":2416.2266},{"date":"2020-04-24","close":2346.4438},{"date":"2020-04-27","close":2416.2266},{"date":"2020-04-28","close":2442.3948},{"date":"2020-04-29","close":2416.2266},{"date":"2020-05-04","close":2477.2864},{"date":"2020-05-06","close":2555.7922},{"date":"2020-05-07","close":2590.6836},{"date":"2020-05-08","close":2564.5144},{"date":"2020-05-11","close":2529.6235},{"date":"2020-05-12","close":2442.3948},{"date":"2020-05-13","close":2468.5635},{"date":"2020-05-14","close":2424.9495},{"date":"2020-05-15","close":2547.0691},{"date":"2020-05-18","close":2573.2378},{"date":"2020-05-19","close":2538.3459},{"date":"2020-05-20","close":2573.2378},{"date":"2020-05-21","close":2512.1777},{"date":"2020-05-22","close":2416.2266},{"date":"2020-05-25","close":2555.7922},{"date":"2020-05-26","close":2581.9604},{"date":"2020-05-27","close":2486.0093},{"date":"2020-05-28","close":2424.9495},{"date":"2020-05-29","close":2477.2864},{"date":"2020-06-01","close":2503.4548},{"date":"2020-06-02","close":2503.4548},{"date":"2020-06-03","close":2451.1182},{"date":"2020-06-04","close":2424.9495},{"date":"2020-06-05","close":2459.8406},{"date":"2020-06-08","close":2451.1182},{"date":"2020-06-09","close":2442.3948},{"date":"2020-06-10","close":2424.9495},{"date":"2020-06-11","close":2451.1182},{"date":"2020-06-12","close":2407.5037},{"date":"2020-06-15","close":2241.7698},{"date":"2020-06-16","close":2302.8296},{"date":"2020-06-17","close":2276.6614},{"date":"2020-06-18","close":2328.998},{"date":"2020-06-19","close":2328.998},{"date":"2020-06-22","close":2363.8896},{"date":"2020-06-23","close":2302.8296},{"date":"2020-06-24","close":2320.2751},{"date":"2020-06-25","close":2259.2153},{"date":"2020-06-26","close":2267.938},{"date":"2020-06-29","close":2215.6013},{"date":"2020-06-30","close":2267.938},{"date":"2020-07-01","close":2224.3242},{"date":"2020-07-02","close":2250.4924},{"date":"2020-07-03","close":2259.2153},{"date":"2020-07-06","close":2346.4438},{"date":"2020-07-07","close":2320.2751},{"date":"2020-07-08","close":2294.1067},{"date":"2020-07-09","close":2390.0581},{"date":"2020-07-10","close":2390.0581},{"date":"2020-07-13","close":2381.3352},{"date":"2020-07-14","close":2355.1665},{"date":"2020-07-15","close":2372.6125},{"date":"2020-07-16","close":2442.3948},{"date":"2020-07-17","close":2512.1777},{"date":"2020-07-20","close":2512.1777},{"date":"2020-07-21","close":2503.4548},{"date":"2020-07-22","close":2547.0691},{"date":"2020-07-23","close":2494.7319},{"date":"2020-07-24","close":2433.6724},{"date":"2020-07-27","close":2442.3948},{"date":"2020-07-28","close":2424.9495},{"date":"2020-07-29","close":2424.9495},{"date":"2020-07-30","close":2372.6125},{"date":"2020-07-31","close":2346.4438},{"date":"2020-08-03","close":2424.9495},{"date":"2020-08-04","close":2826.2002},{"date":"2020-08-05","close":2922.1511},{"date":"2020-08-06","close":2948.3198},{"date":"2020-08-07","close":3829.3264},{"date":"2020-08-10","close":3811.8809},{"date":"2020-08-11","close":3995.0608},{"date":"2020-08-12","close":3968.8921},{"date":"2020-08-13","close":3750.821},{"date":"2020-08-14","close":3742.0981},{"date":"2020-08-18","close":3628.7017},{"date":"2020-08-19","close":3733.3755},{"date":"2020-08-20","close":3785.7129},{"date":"2020-08-21","close":3864.2175},{"date":"2020-08-24","close":3907.8323},{"date":"2020-08-25","close":4073.5662},{"date":"2020-08-26","close":4143.3486},{"date":"2020-08-27","close":3864.2175},{"date":"2020-08-28","close":3768.2668},{"date":"2020-08-31","close":3707.2068},{"date":"2020-09-01","close":3872.9404},{"date":"2020-09-02","close":3881.6641},{"date":"2020-09-03","close":4047.3972},{"date":"2020-09-04","close":3977.6147},{"date":"2020-09-07","close":4029.9524},{"date":"2020-09-08","close":3960.1694},{"date":"2020-09-09","close":3890.3862},{"date":"2020-09-10","close":3838.0496},{"date":"2020-09-11","close":3820.6038},{"date":"2020-09-14","close":3846.7725},{"date":"2020-09-15","close":4091.0122},{"date":"2020-09-16","close":3960.1694},{"date":"2020-09-17","close":3794.4351},{"date":"2020-09-18","close":3820.6038},{"date":"2020-09-21","close":3820.6038},{"date":"2020-09-22","close":3576.3643},{"date":"2020-09-23","close":3471.6902},{"date":"2020-09-24","close":3262.342},{"date":"2020-09-25","close":3227.4507},{"date":"2020-09-28","close":3436.7988},{"date":"2020-09-29","close":3506.5818},{"date":"2020-10-05","close":3602.5327},{"date":"2020-10-06","close":3759.5439},{"date":"2020-10-07","close":3750.821},{"date":"2020-10-08","close":3628.7017},{"date":"2020-10-12","close":3654.8696},{"date":"2020-10-13","close":3558.9187},{"date":"2020-10-14","close":3454.2444},{"date":"2020-10-15","close":3393.1846},{"date":"2020-10-16","close":3367.0161},{"date":"2020-10-19","close":3279.7881},{"date":"2020-10-20","close":3401.9077},{"date":"2020-10-21","close":3375.739},{"date":"2020-10-22","close":3279.7881},{"date":"2020-10-23","close":3279.7881},{"date":"2020-10-26","close":3157.668},{"date":"2020-10-27","close":3192.5593},{"date":"2020-10-28","close":3271.0649},{"date":"2020-10-29","close":3271.0649},{"date":"2020-10-30","close":3175.1138},{"date":"2020-11-02","close":3279.7881},{"date":"2020-11-03","close":3349.5706},{"date":"2020-11-04","close":3358.2932},{"date":"2020-11-05","close":3471.6902},{"date":"2020-11-06","close":3445.5215},{"date":"2020-11-09","close":3541.4729},{"date":"2020-11-10","close":3489.136},{"date":"2020-11-11","close":3445.5215},{"date":"2020-11-12","close":3419.353},{"date":"2020-11-13","close":3436.7988},{"date":"2020-11-16","close":3436.7988},{"date":"2020-11-17","close":3297.2334},{"date":"2020-11-18","close":3314.6792},{"date":"2020-11-19","close":3314.6792},{"date":"2020-11-20","close":3314.6792},{"date":"2020-11-23","close":3288.5105},{"date":"2020-11-24","close":3445.5215},{"date":"2020-11-25","close":3367.0161},{"date":"2020-11-26","close":3358.2932},{"date":"2020-11-27","close":3489.136},{"date":"2020-11-30","close":3497.8586},{"date":"2020-12-01","close":3637.4238},{"date":"2020-12-02","close":3733.3755},{"date":"2020-12-03","close":3724.6528},{"date":"2020-12-04","close":3663.5925},{"date":"2020-12-07","close":3619.9783},{"date":"2020-12-08","close":3628.7017},{"date":"2020-12-09","close":4003.7834},{"date":"2020-12-10","close":4012.5059},{"date":"2020-12-11","close":3977.6147},{"date":"2020-12-14","close":3855.4951},{"date":"2020-12-15","close":3803.158},{"date":"2020-12-16","close":3881.6641},{"date":"2020-12-17","close":3951.4463},{"date":"2020-12-18","close":4195.686},{"date":"2020-12-21","close":4300.3599},{"date":"2020-12-22","close":4099.7349},{"date":"2020-12-23","close":4091.0122},{"date":"2020-12-24","close":4108.457},{"date":"2020-12-28","close":4038.6743},{"date":"2020-12-29","close":4154.0649},{"date":"2020-12-30","close":4233.9517},{"date":"2021-01-04","close":4526.8662},{"date":"2021-01-05","close":4438.104},{"date":"2021-01-06","close":4375.9707},{"date":"2021-01-07","close":4384.8472},{"date":"2021-01-08","close":4340.4653},{"date":"2021-01-11","close":4269.4561},{"date":"2021-01-12","close":4225.0752},{"date":"2021-01-13","close":4216.1982},{"date":"2021-01-14","close":4278.332},{"date":"2021-01-15","close":4154.0649},{"date":"2021-01-18","close":4012.0461},{"date":"2021-01-19","close":4171.8179},{"date":"2021-01-20","close":4198.4468},{"date":"2021-01-21","close":4251.7041},{"date":"2021-01-22","close":4278.332},{"date":"2021-01-25","close":4269.4561},{"date":"2021-01-26","close":4162.9424},{"date":"2021-01-27","close":4109.6846},{"date":"2021-01-28","close":4012.0461},{"date":"2021-01-29","close":3870.0264},{"date":"2021-02-01","close":4020.9221},{"date":"2021-02-02","close":4047.5508},{"date":"2021-02-03","close":4109.6846},{"date":"2021-02-04","close":4038.6748},{"date":"2021-02-05","close":4038.6748},{"date":"2021-02-08","close":3985.4175},{"date":"2021-02-09","close":3976.5413},{"date":"2021-02-10","close":4012.0461},{"date":"2021-02-15","close":4020.9221},{"date":"2021-02-16","close":4136.313},{"date":"2021-02-17","close":4233.9517},{"date":"2021-02-18","close":4304.9609},{"date":"2021-02-19","close":4597.876},{"date":"2021-02-22","close":4908.543},{"date":"2021-02-23","close":4864.1621},{"date":"2021-02-24","close":4597.876},{"date":"2021-02-25","close":5121.5723},{"date":"2021-02-26","close":5050.563},{"date":"2021-03-02","close":4837.5337},{"date":"2021-03-03","close":4784.2759},{"date":"2021-03-04","close":4695.5142},{"date":"2021-03-05","close":4589.0},{"date":"2021-03-08","close":4553.4946},{"date":"2021-03-09","close":4491.3608},{"date":"2021-03-10","close":4322.7134},{"date":"2021-03-11","close":4438.104},{"date":"2021-03-12","close":4509.1138},{"date":"2021-03-15","close":4464.7329},{"date":"2021-03-16","close":4606.752},{"date":"2021-03-17","close":4580.1235},{"date":"2021-03-18","close":4544.6182},{"date":"2021-03-19","close":4535.7427},{"date":"2021-03-22","close":4544.6182},{"date":"2021-03-23","close":4429.2275},{"date":"2021-03-24","close":4482.4854},{"date":"2021-03-25","close":4597.876},{"date":"2021-03-26","close":4784.2759},{"date":"2021-03-29","close":4988.4292},{"date":"2021-03-30","close":4837.5337},{"date":"2021-03-31","close":4793.1519},{"date":"2021-04-01","close":4731.0195},{"date":"2021-04-02","close":4766.5239},{"date":"2021-04-05","close":4855.2856},{"date":"2021-04-06","close":4828.6567},{"date":"2021-04-07","close":4917.4194},{"date":"2021-04-08","close":4961.8003},{"date":"2021-04-09","close":4881.9146},{"date":"2021-04-12","close":4917.4194},{"date":"2021-04-13","close":4970.6763},{"date":"2021-04-14","close":4944.0479},{"date":"2021-04-15","close":4881.9146},{"date":"2021-04-16","close":4979.5527},{"date":"2021-04-19","close":4961.8003},{"date":"2021-04-20","close":5032.8101},{"date":"2021-04-21","close":4952.9243},{"date":"2021-04-22","close":5050.563},{"date":"2021-04-23","close":5006.1807},{"date":"2021-04-26","close":5370.106},{"date":"2021-04-27","close":5467.7441},{"date":"2021-04-28","close":5192.5815},{"date":"2021-04-29","close":5165.9531},{"date":"2021-04-30","close":4997.3052},{"date":"2021-05-03","close":4997.3052},{"date":"2021-05-04","close":5094.9434},{"date":"2021-05-06","close":5139.3247},{"date":"2021-05-07","close":5201.4585},{"date":"2021-05-10","close":5272.4678},{"date":"2021-05-11","close":5449.9922},{"date":"2021-05-12","close":5307.9727},{"date":"2021-05-13","close":5201.4585},{"date":"2021-05-14","close":5201.4585},{"date":"2021-05-17","close":5112.6958},{"date":"2021-05-18","close":5405.6108},{"date":"2021-05-20","close":5485.4971},{"date":"2021-05-21","close":5370.106},{"date":"2021-05-24","close":5254.7148},{"date":"2021-05-25","close":5254.7148},{"date":"2021-05-26","close":5183.7056},{"date":"2021-05-27","close":5201.4585},{"date":"2021-05-28","close":5343.4771},{"date":"2021-05-31","close":5316.8486},{"date":"2021-06-01","close":5405.6108},{"date":"2021-06-02","close":5325.7251},{"date":"2021-06-03","close":5316.8486},{"date":"2021-06-04","close":5254.7148},{"date":"2021-06-07","close":5281.3438},{"date":"2021-06-08","close":5316.8486},{"date":"2021-06-09","close":5228.0864},{"date":"2021-06-10","close":5236.9634},{"date":"2021-06-11","close":5219.21},{"date":"2021-06-14","close":5263.5918},{"date":"2021-06-15","close":5680.7734},{"date":"2021-06-16","close":5680.7734},{"date":"2021-06-17","close":5982.564},{"date":"2021-06-18","close":6160.0884},{"date":"2021-06-21","close":6648.2798},{"date":"2021-06-22","close":7029.9565},{"date":"2021-06-23","close":7038.833},{"date":"2021-06-24","close":7385.0054},{"date":"2021-06-25","close":7083.2139},{"date":"2021-06-28","close":6976.6997},{"date":"2021-06-29","close":6967.8232},{"date":"2021-06-30","close":6941.1948},{"date":"2021-07-01","close":7065.4619},{"date":"2021-07-02","close":6728.1655},{"date":"2021-07-05","close":6692.6611},{"date":"2021-07-06","close":6648.2798},{"date":"2021-07-07","close":6568.394},{"date":"2021-07-08","close":6355.3652},{"date":"2021-07-09","close":6355.3652},{"date":"2021-07-12","close":6080.2021},{"date":"2021-07-13","close":6035.8223},{"date":"2021-07-14","close":6133.4595},{"date":"2021-07-15","close":6213.3462},{"date":"2021-07-16","close":6328.7363},{"date":"2021-07-19","close":6275.4795},{"date":"2021-07-20","close":6453.0029},{"date":"2021-07-21","close":6248.8511},{"date":"2021-07-22","close":6160.0884},{"date":"2021-07-23","close":6115.7075},{"date":"2021-07-26","close":6124.584},{"date":"2021-07-27","close":6231.0977},{"date":"2021-07-28","close":6266.6025},{"date":"2021-07-29","close":6302.1074},{"date":"2021-07-30","close":6825.8042},{"date":"2021-08-02","close":6719.2896},{"date":"2021-08-03","close":6630.5273},{"date":"2021-08-04","close":6488.5078},{"date":"2021-08-05","close":6577.27},{"date":"2021-08-06","close":6674.9092},{"date":"2021-08-09","close":6497.3848},{"date":"2021-08-10","close":6399.7461},{"date":"2021-08-11","close":6239.9741},{"date":"2021-08-12","close":6444.127},{"date":"2021-08-13","close":6328.7363},{"date":"2021-08-17","close":6426.3745},{"date":"2021-08-18","close":6346.4888},{"date":"2021-08-19","close":5796.1636},{"date":"2021-08-20","close":5547.6304},{"date":"2021-08-23","close":5769.5356},{"date":"2021-08-24","close":5902.6787},{"date":"2021-08-25","close":5876.0498},{"date":"2021-08-26","close":5920.4307},{"date":"2021-08-27","close":5982.564},{"date":"2021-08-30","close":6044.6978},{"date":"2021-08-31","close":6071.3267},{"date":"2021-09-01","close":6053.5742},{"date":"2021-09-02","close":6026.9453},{"date":"2021-09-03","close":6186.7178},{"date":"2021-09-06","close":6248.8511},{"date":"2021-09-07","close":6204.4692},{"date":"2021-09-08","close":6089.0786},{"date":"2021-09-09","close":6213.3462},{"date":"2021-09-10","close":6168.9648},{"date":"2021-09-13","close":6080.2021},{"date":"2021-09-14","close":6124.584},{"date":"2021-09-15","close":6035.8223},{"date":"2021-09-16","close":5911.5547},{"date":"2021-09-17","close":6000.3169},{"date":"2021-09-23","close":5893.8022},{"date":"2021-09-24","close":6062.4502},{"date":"2021-09-27","close":6009.1929},{"date":"2021-09-28","close":5893.8022},{"date":"2021-09-29","close":5760.6592},{"date":"2021-09-30","close":6124.584},{"date":"2021-10-01","close":6000.3169},{"date":"2021-10-05","close":5751.7832},{"date":"2021-10-06","close":5449.9922},{"date":"2021-10-07","close":5671.897},{"date":"2021-10-08","close":5565.3818},{"date":"2021-10-12","close":5432.2393},{"date":"2021-10-13","close":5512.125},{"date":"2021-10-14","close":5627.5156},{"date":"2021-10-15","close":5893.8022},{"date":"2021-10-18","close":5920.4307},{"date":"2021-10-19","close":5947.0591},{"date":"2021-10-20","close":5876.0498},{"date":"2021-10-21","close":5734.0303},{"date":"2021-10-22","close":5707.4019},{"date":"2021-10-25","close":5707.4019},{"date":"2021-10-26","close":5760.6592},{"date":"2021-10-27","close":5663.021},{"date":"2021-10-28","close":5751.7832},{"date":"2021-10-29","close":6026.9453},{"date":"2021-11-01","close":6444.127},{"date":"2021-11-02","close":7278.4907},{"date":"2021-11-03","close":7580.2822},{"date":"2021-11-04","close":7305.1187},{"date":"2021-11-05","close":6639.4038},{"date":"2021-11-08","close":6834.6802},{"date":"2021-11-09","close":6381.9932},{"date":"2021-11-10","close":6044.6978},{"date":"2021-11-11","close":5849.4209},{"date":"2021-11-12","close":6026.9453},{"date":"2021-11-15","close":5973.6885},{"date":"2021-11-16","close":5902.6787},{"date":"2021-11-17","close":5822.793},{"date":"2021-11-18","close":5973.6885},{"date":"2021-11-19","close":6035.8223},{"date":"2021-11-22","close":5911.5547},{"date":"2021-11-23","close":5902.6787},{"date":"2021-11-24","close":5858.2974},{"date":"2021-11-25","close":5751.7832},{"date":"2021-11-26","close":5574.2583},{"date":"2021-11-29","close":5405.6108},{"date":"2021-11-30","close":5157.0767},{"date":"2021-12-01","close":5307.9727},{"date":"2021-12-02","close":5476.6206},{"date":"2021-12-03","close":5592.0112},{"date":"2021-12-06","close":5565.3818},{"date":"2021-12-07","close":5574.2583},{"date":"2021-12-08","close":5654.1445},{"date":"2021-12-09","close":5680.7734},{"date":"2021-12-10","close":5671.897},{"date":"2021-12-13","close":5645.2681},{"date":"2021-12-14","close":5538.7539},{"date":"2021-12-15","close":5592.0112},{"date":"2021-12-16","close":5583.1353},{"date":"2021-12-17","close":5627.5156},{"date":"2021-12-20","close":5494.3726},{"date":"2021-12-21","close":5494.3726},{"date":"2021-12-22","close":5458.8682},{"date":"2021-12-23","close":5449.9922},{"date":"2021-12-24","close":5441.1152},{"date":"2021-12-27","close":5387.8584},{"date":"2021-12-28","close":5449.9922},{"date":"2021-12-29","close":5540.2236},{"date":"2021-12-30","close":5549.2471},{"date":"2022-01-03","close":6120.0},{"date":"2022-01-04","close":5594.3623},{"date":"2022-01-05","close":5540.2236},{"date":"2022-01-06","close":5440.9688},{"date":"2022-01-07","close":5495.1074},{"date":"2022-01-10","close":5459.0151},{"date":"2022-01-11","close":5468.0376},{"date":"2022-01-12","close":5513.1543},{"date":"2022-01-13","close":5504.1304},{"date":"2022-01-14","close":5549.2471},{"date":"2022-01-17","close":5540.2236},{"date":"2022-01-18","close":5431.9458},{"date":"2022-01-19","close":5287.5757},{"date":"2022-01-20","close":5314.644},{"date":"2022-01-21","close":5269.5288},{"date":"2022-01-24","close":5089.0649},{"date":"2022-01-25","close":4818.3701},{"date":"2022-01-26","close":4818.3701},{"date":"2022-01-27","close":4574.7446},{"date":"2022-01-28","close":4773.2549},{"date":"2022-02-03","close":4854.4629},{"date":"2022-02-04","close":4971.7642},{"date":"2022-02-07","close":4899.5791},{"date":"2022-02-08","close":4899.5791},{"date":"2022-02-09","close":4899.5791},{"date":"2022-02-10","close":4935.6719},{"date":"2022-02-11","close":4845.4395},{"date":"2022-02-14","close":4637.9072},{"date":"2022-02-15","close":4637.9072},{"date":"2022-02-16","close":4836.4165},{"date":"2022-02-17","close":4890.5557},{"date":"2022-02-18","close":5233.436},{"date":"2022-02-21","close":5034.9263},{"date":"2022-02-22","close":5034.9263},{"date":"2022-02-23","close":4944.6948},{"date":"2022-02-24","close":5080.042},{"date":"2022-02-25","close":5007.8569},{"date":"2022-02-28","close":5007.8569},{"date":"2022-03-02","close":5422.9229},{"date":"2022-03-03","close":5413.8999},{"date":"2022-03-04","close":5413.8999},{"date":"2022-03-07","close":5459.0151},{"date":"2022-03-08","close":5269.5288},{"date":"2022-03-10","close":5269.5288},{"date":"2022-03-11","close":5179.2969},{"date":"2022-03-14","close":5233.436},{"date":"2022-03-15","close":5061.9961},{"date":"2022-03-16","close":5034.9263},{"date":"2022-03-17","close":5107.1118},{"date":"2022-03-18","close":5314.644},{"date":"2022-03-21","close":5314.644},{"date":"2022-03-22","close":5431.9458},{"date":"2022-03-23","close":5386.8301},{"date":"2022-03-24","close":5477.061},{"date":"2022-03-25","close":5522.1772},{"date":"2022-03-28","close":5585.3394},{"date":"2022-03-29","close":5549.2471},{"date":"2022-03-30","close":5477.061},{"date":"2022-03-31","close":5639.4785},{"date":"2022-04-01","close":5657.5244},{"date":"2022-04-04","close":5540.2236},{"date":"2022-04-05","close":5513.1543},{"date":"2022-04-06","close":7164.3936},{"date":"2022-04-07","close":7435.0879},{"date":"2022-04-08","close":6641.0498},{"date":"2022-04-11","close":7489.2275},{"date":"2022-04-12","close":8084.7563},{"date":"2022-04-13","close":7705.7837},{"date":"2022-04-14","close":7597.5054},{"date":"2022-04-15","close":8174.9873},{"date":"2022-04-18","close":7741.876},{"date":"2022-04-19","close":7958.4326},{"date":"2022-04-20","close":9275.8145},{"date":"2022-04-21","close":8581.0303},{"date":"2022-04-22","close":8165.9653},{"date":"2022-04-25","close":7868.1997},{"date":"2022-04-26","close":7777.9688},{"date":"2022-04-27","close":7723.8296},{"date":"2022-04-28","close":7570.436},{"date":"2022-04-29","close":7579.459},{"date":"2022-05-02","close":7362.9028},{"date":"2022-05-03","close":7182.4399},{"date":"2022-05-04","close":6983.9302},{"date":"2022-05-06","close":6839.5596},{"date":"2022-05-09","close":7580.0},{"date":"2022-05-10","close":6830.5366},{"date":"2022-05-11","close":6947.8374},{"date":"2022-05-12","close":8409.5898},{"date":"2022-05-13","close":6992.9536},{"date":"2022-05-16","close":6532.7715},{"date":"2022-05-17","close":6280.1226},{"date":"2022-05-18","close":6135.7524},{"date":"2022-05-19","close":5901.1504},{"date":"2022-05-20","close":5883.104},{"date":"2022-05-23","close":5756.7798},{"date":"2022-05-24","close":5603.3857},{"date":"2022-05-25","close":5639.4785},{"date":"2022-05-26","close":5819.9419},{"date":"2022-05-27","close":5765.8027},{"date":"2022-05-30","close":5837.9883},{"date":"2022-05-31","close":5837.9883},{"date":"2022-06-02","close":5883.104},{"date":"2022-06-03","close":5738.7334},{"date":"2022-06-07","close":5774.8262},{"date":"2022-06-08","close":5621.4316},{"date":"2022-06-09","close":5729.71},{"date":"2022-06-10","close":5711.6641},{"date":"2022-06-13","close":5368.7832},{"date":"2022-06-14","close":5323.668},{"date":"2022-06-15","close":5431.9458},{"date":"2022-06-16","close":5459.0151},{"date":"2022-06-17","close":5413.8999},{"date":"2022-06-20","close":5341.7134},{"date":"2022-06-21","close":5395.853},{"date":"2022-06-22","close":5224.4131},{"date":"2022-06-23","close":4935.6719},{"date":"2022-06-24","close":5792.8721},{"date":"2022-06-27","close":5991.3813},{"date":"2022-06-28","close":5747.7563},{"date":"2022-06-29","close":5188.3198},{"date":"2022-06-30","close":4917.6255},{"date":"2022-07-01","close":4646.9307},{"date":"2022-07-04","close":4502.5596},{"date":"2022-07-05","close":4610.8379},{"date":"2022-07-06","close":4448.4204},{"date":"2022-07-07","close":4520.606},{"date":"2022-07-08","close":4710.0923},{"date":"2022-07-11","close":4619.8608},{"date":"2022-07-12","close":4430.374},{"date":"2022-07-13","close":4412.3276},{"date":"2022-07-14","close":4412.3276},{"date":"2022-07-15","close":4304.0498},{"date":"2022-07-18","close":4493.5366},{"date":"2022-07-19","close":4484.5137},{"date":"2022-07-20","close":4529.6289},{"date":"2022-07-21","close":4529.6289},{"date":"2022-07-22","close":4475.4897},{"date":"2022-07-25","close":4457.4438},{"date":"2022-07-26","close":4493.5366},{"date":"2022-07-27","close":4475.4897},{"date":"2022-07-28","close":5170.2739},{"date":"2022-07-29","close":5071.019},{"date":"2022-08-01","close":5080.042},{"date":"2022-08-02","close":5071.019},{"date":"2022-08-03","close":5025.9028},{"date":"2022-08-04","close":4998.8335},{"date":"2022-08-05","close":5089.0649},{"date":"2022-08-08","close":5161.2505},{"date":"2022-08-09","close":5125.1582},{"date":"2022-08-10","close":5179.2969},{"date":"2022-08-11","close":5188.3198},{"date":"2022-08-12","close":5215.3892},{"date":"2022-08-16","close":5278.5518},{"date":"2022-08-17","close":5134.1816},{"date":"2022-08-18","close":5052.9727},{"date":"2022-08-19","close":4899.5791},{"date":"2022-08-22","close":4926.6484},{"date":"2022-08-23","close":4791.3013},{"date":"2022-08-24","close":5034.9263},{"date":"2022-08-25","close":5089.0649},{"date":"2022-08-26","close":5188.3198},{"date":"2022-08-29","close":5052.9727},{"date":"2022-08-30","close":4917.6255},{"date":"2022-08-31","close":4935.6719},{"date":"2022-09-01","close":4637.9072},{"date":"2022-09-02","close":4538.6523},{"date":"2022-09-05","close":4457.4438},{"date":"2022-09-06","close":4475.4897},{"date":"2022-09-07","close":4376.2349},{"date":"2022-09-08","close":4529.6289},{"date":"2022-09-13","close":4664.9771},{"date":"2022-09-14","close":4574.7446},{"date":"2022-09-15","close":4583.7681},{"date":"2022-09-16","close":4493.5366},{"date":"2022-09-19","close":4286.0034},{"date":"2022-09-20","close":4457.4438},{"date":"2022-09-21","close":4385.2583},{"date":"2022-09-22","close":4493.5366},{"date":"2022-09-23","close":4331.1196},{"date":"2022-09-26","close":4033.3552},{"date":"2022-09-27","close":4006.2856},{"date":"2022-09-28","close":3816.7993},{"date":"2022-09-29","close":3870.938},{"date":"2022-09-30","close":3879.9612},{"date":"2022-10-04","close":4006.2856},{"date":"2022-10-05","close":3907.0305},{"date":"2022-10-06","close":4006.2856},{"date":"2022-10-07","close":4033.3552},{"date":"2022-10-11","close":3852.8918},{"date":"2022-10-12","close":3879.9612},{"date":"2022-10-13","close":3645.3589},{"date":"2022-10-14","close":3870.938},{"date":"2022-10-17","close":4069.4475},{"date":"2022-10-18","close":4276.9805},{"date":"2022-10-19","close":4195.772},{"date":"2022-10-20","close":4132.6104},{"date":"2022-10-21","close":4015.3088},{"date":"2022-10-24","close":4105.5405},{"date":"2022-10-25","close":4042.3782},{"date":"2022-10-26","close":3943.1233},{"date":"2022-10-27","close":3997.2622},{"date":"2022-10-28","close":3997.2622},{"date":"2022-10-31","close":4150.6562},{"date":"2022-11-01","close":4159.6792},{"date":"2022-11-02","close":4295.0273},{"date":"2022-11-03","close":4267.9575},{"date":"2022-11-04","close":4331.1196},{"date":"2022-11-07","close":4340.1426},{"date":"2022-11-08","close":4430.374},{"date":"2022-11-09","close":4637.9072},{"date":"2022-11-10","close":4610.8379},{"date":"2022-11-11","close":4610.8379},{"date":"2022-11-14","close":4565.7212},{"date":"2022-11-15","close":4565.7212},{"date":"2022-11-16","close":4520.606},{"date":"2022-11-17","close":4412.3276},{"date":"2022-11-18","close":4304.0498},{"date":"2022-11-21","close":4213.8179},{"date":"2022-11-22","close":4141.6333},{"date":"2022-11-23","close":4168.7031},{"date":"2022-11-24","close":4267.9575},{"date":"2022-11-25","close":4367.2119},{"date":"2022-11-28","close":4195.772},{"date":"2022-11-29","close":4231.8647},{"date":"2022-11-30","close":4358.189},{"date":"2022-12-01","close":4457.4438},{"date":"2022-12-02","close":4331.1196},{"date":"2022-12-05","close":4439.397},{"date":"2022-12-06","close":4313.0728},{"date":"2022-12-07","close":4367.2119},{"date":"2022-12-08","close":4267.9575},{"date":"2022-12-09","close":4231.8647},{"date":"2022-12-12","close":4141.6333},{"date":"2022-12-13","close":4141.6333},{"date":"2022-12-14","close":4186.7485},{"date":"2022-12-15","close":4114.5635},{"date":"2022-12-16","close":4024.3318},{"date":"2022-12-19","close":4033.3552},{"date":"2022-12-20","close":3925.0769},{"date":"2022-12-21","close":3925.0769},{"date":"2022-12-22","close":4006.2856},{"date":"2022-12-23","close":3898.0076},{"date":"2022-12-26","close":3879.9612},{"date":"2022-12-27","close":3925.0769},{"date":"2022-12-28","close":3952.7834},{"date":"2022-12-29","close":3795.7803},{"date":"2023-01-02","close":3684.9546},{"date":"2023-01-03","close":3721.8965},{"date":"2023-01-04","close":3768.074},{"date":"2023-01-05","close":3962.0188},{"date":"2023-01-06","close":4017.4319},{"date":"2023-01-09","close":4091.3154},{"date":"2023-01-10","close":4100.5508},{"date":"2023-01-11","close":4119.022},{"date":"2023-01-12","close":4146.7285},{"date":"2023-01-13","close":4146.7285},{"date":"2023-01-16","close":4146.7285},{"date":"2023-01-17","close":4165.1992},{"date":"2023-01-18","close":4137.4932},{"date":"2023-01-19","close":4119.022},{"date":"2023-01-20","close":4165.1992},{"date":"2023-01-25","close":4229.8477},{"date":"2023-01-26","close":4229.8477},{"date":"2023-01-27","close":4349.9087},{"date":"2023-01-30","close":4285.2603},{"date":"2023-01-31","close":4349.9087},{"date":"2023-02-01","close":4377.6152},{"date":"2023-02-02","close":4386.8506},{"date":"2023-02-03","close":4451.499},{"date":"2023-02-06","close":4516.147},{"date":"2023-02-07","close":4460.7349},{"date":"2023-02-08","close":4506.9116},{"date":"2023-02-09","close":4525.3828},{"date":"2023-02-10","close":4331.438},{"date":"2023-02-13","close":4469.9702},{"date":"2023-02-14","close":4488.4409},{"date":"2023-02-15","close":4433.0283},{"date":"2023-02-16","close":4525.3828},{"date":"2023-02-17","close":4543.854},{"date":"2023-02-20","close":4691.6216},{"date":"2023-02-21","close":4562.3247},{"date":"2023-02-22","close":4340.6733},{"date":"2023-02-23","close":4433.0283},{"date":"2023-02-24","close":4359.1445},{"date":"2023-02-27","close":4340.6733},{"date":"2023-02-28","close":4479.2051},{"date":"2023-03-02","close":4506.9116},{"date":"2023-03-03","close":4590.0312},{"date":"2023-03-06","close":4737.7988},{"date":"2023-03-07","close":6150.8267},{"date":"2023-03-08","close":6261.6523},{"date":"2023-03-09","close":5615.1689},{"date":"2023-03-10","close":5319.6338},{"date":"2023-03-13","close":5291.9272},{"date":"2023-03-14","close":5411.9883},{"date":"2023-03-15","close":5458.166},{"date":"2023-03-16","close":5873.7622},{"date":"2023-03-17","close":5744.4658},{"date":"2023-03-20","close":5735.2305},{"date":"2023-03-21","close":5929.1753},{"date":"2023-03-22","close":6815.7808},{"date":"2023-03-23","close":6778.8384},{"date":"2023-03-24","close":6788.0742},{"date":"2023-03-27","close":7388.3799},{"date":"2023-03-28","close":7526.9126},{"date":"2023-03-29","close":7683.9155},{"date":"2023-03-30","close":7462.2642},{"date":"2023-03-31","close":7443.793},{"date":"2023-04-03","close":7720.8574},{"date":"2023-04-04","close":7536.1479},{"date":"2023-04-05","close":7166.729},{"date":"2023-04-06","close":7314.4961},{"date":"2023-04-07","close":7573.0894},{"date":"2023-04-10","close":7739.3281},{"date":"2023-04-11","close":8727.5244},{"date":"2023-04-12","close":8699.8174},{"date":"2023-04-13","close":8090.2769},{"date":"2023-04-14","close":8256.5137},{"date":"2023-04-17","close":9771.1328},{"date":"2023-04-18","close":9697.249},{"date":"2023-04-19","close":11211.8672},{"date":"2023-04-20","close":11507.4023},{"date":"2023-04-21","close":10897.8613},{"date":"2023-04-24","close":10011.2549},{"date":"2023-04-25","close":9207.7686},{"date":"2023-04-26","close":9124.6494},{"date":"2023-04-27","close":8856.8213},{"date":"2023-04-28","close":7055.9033},{"date":"2023-05-02","close":7471.4995},{"date":"2023-05-03","close":7102.0801},{"date":"2023-05-04","close":6825.0166},{"date":"2023-05-08","close":6714.1899},{"date":"2023-05-09","close":6631.0713},{"date":"2023-05-10","close":6317.0649},{"date":"2023-05-11","close":6160.062},{"date":"2023-05-12","close":6160.062},{"date":"2023-05-15","close":6150.8267},{"date":"2023-05-16","close":6243.1816},{"date":"2023-05-17","close":6677.2485},{"date":"2023-05-18","close":6557.187},{"date":"2023-05-19","close":6298.5938},{"date":"2023-05-22","close":6326.3008},{"date":"2023-05-23","close":6372.478},{"date":"2023-05-24","close":6224.7104},{"date":"2023-05-25","close":6178.5332},{"date":"2023-05-26","close":6012.2939},{"date":"2023-05-30","close":6150.8267},{"date":"2023-05-31","close":6215.4746},{"date":"2023-06-01","close":6354.0068},{"date":"2023-06-02","close":6409.4199},{"date":"2023-06-05","close":6317.0649},{"date":"2023-06-07","close":6326.3008},{"date":"2023-06-08","close":6095.4136},{"date":"2023-06-09","close":6141.5908},{"date":"2023-06-12","close":6178.5332},{"date":"2023-06-13","close":6058.4717},{"date":"2023-06-14","close":6280.123},{"date":"2023-06-15","close":6769.6035},{"date":"2023-06-16","close":7526.9126},{"date":"2023-06-19","close":7120.5518},{"date":"2023-06-20","close":7619.2676},{"date":"2023-06-21","close":8598.2275},{"date":"2023-06-22","close":8598.2275},{"date":"2023-06-23","close":8801.4082},{"date":"2023-06-26","close":7997.9209},{"date":"2023-06-27","close":7951.7446},{"date":"2023-06-28","close":7914.8022},{"date":"2023-06-29","close":7850.1538},{"date":"2023-06-30","close":7997.9209},{"date":"2023-07-03","close":8007.1567},{"date":"2023-07-04","close":8866.0566},{"date":"2023-07-05","close":8690.582},{"date":"2023-07-06","close":9115.4141},{"date":"2023-07-07","close":9106.1787},{"date":"2023-07-10","close":8912.2334},{"date":"2023-07-11","close":8598.2275},{"date":"2023-07-12","close":8930.7041},{"date":"2023-07-13","close":9327.8301},{"date":"2023-07-14","close":9096.9424},{"date":"2023-07-17","close":9087.708},{"date":"2023-07-18","close":8976.8818},{"date":"2023-07-19","close":8718.2891},{"date":"2023-07-20","close":8856.8213},{"date":"2023-07-21","close":8422.7529},{"date":"2023-07-24","close":8108.7466},{"date":"2023-07-25","close":8108.7466},{"date":"2023-07-26","close":7720.8574},{"date":"2023-07-27","close":8201.1016},{"date":"2023-07-28","close":8127.2178},{"date":"2023-07-31","close":8450.46},{"date":"2023-08-01","close":8367.3408},{"date":"2023-08-02","close":7803.9761},{"date":"2023-08-03","close":8127.2178},{"date":"2023-08-04","close":8182.6309},{"date":"2023-08-07","close":7905.5669},{"date":"2023-08-08","close":7794.7407},{"date":"2023-08-09","close":7859.3892},{"date":"2023-08-10","close":7683.9155},{"date":"2023-08-11","close":7914.8022},{"date":"2023-08-14","close":8016.3931},{"date":"2023-08-16","close":7748.564},{"date":"2023-08-17","close":7665.4443},{"date":"2023-08-18","close":8450.46},{"date":"2023-08-21","close":8431.9893},{"date":"2023-08-22","close":8431.9893},{"date":"2023-08-23","close":8431.9893},{"date":"2023-08-24","close":8431.9893},{"date":"2023-08-25","close":8431.9893},{"date":"2023-08-28","close":7822.4478},{"date":"2023-08-29","close":7443.793},{"date":"2023-08-30","close":7499.2056},{"date":"2023-08-31","close":7536.1479},{"date":"2023-09-01","close":7129.7866},{"date":"2023-09-04","close":7028.1968},{"date":"2023-09-05","close":7453.0283},{"date":"2023-09-06","close":7185.1997},{"date":"2023-09-07","close":6751.1323},{"date":"2023-09-08","close":8034.8638},{"date":"2023-09-11","close":7610.0312},{"date":"2023-09-12","close":7203.6704},{"date":"2023-09-13","close":8228.8086},{"date":"2023-09-14","close":7813.2119},{"date":"2023-09-15","close":7674.6797},{"date":"2023-09-18","close":7757.7993},{"date":"2023-09-19","close":7406.8511},{"date":"2023-09-20","close":7342.2031},{"date":"2023-09-21","close":7314.4961},{"date":"2023-09-22","close":7212.9058},{"date":"2023-09-25","close":6843.4868},{"date":"2023-09-26","close":6575.6582},{"date":"2023-09-27","close":6603.3647},{"date":"2023-10-04","close":6187.7686},{"date":"2023-10-05","close":6049.2363},{"date":"2023-10-06","close":6289.3584},{"date":"2023-10-10","close":6049.2363},{"date":"2023-10-11","close":6270.8872},{"date":"2023-10-12","close":6446.3618},{"date":"2023-10-13","close":6390.9487},{"date":"2023-10-16","close":6187.7686},{"date":"2023-10-17","close":6270.8872},{"date":"2023-10-18","close":6594.1294},{"date":"2023-10-19","close":6197.0034},{"date":"2023-10-20","close":5873.7622},{"date":"2023-10-23","close":5670.582},{"date":"2023-10-24","close":5772.1719},{"date":"2023-10-25","close":5735.2305},{"date":"2023-10-26","close":5522.814},{"date":"2023-10-27","close":5522.814},{"date":"2023-10-30","close":5624.4043},{"date":"2023-10-31","close":5568.9912},{"date":"2023-11-01","close":5587.4624},{"date":"2023-11-02","close":5772.1719},{"date":"2023-11-03","close":5919.939},{"date":"2023-11-06","close":6280.123},{"date":"2023-11-07","close":6123.1201},{"date":"2023-11-08","close":5929.1753},{"date":"2023-11-09","close":5882.9976},{"date":"2023-11-10","close":5772.1719},{"date":"2023-11-13","close":5689.0527},{"date":"2023-11-14","close":5910.7036},{"date":"2023-11-15","close":6021.5298},{"date":"2023-11-16","close":6206.2388},{"date":"2023-11-17","close":6067.707},{"date":"2023-11-20","close":6141.5908},{"date":"2023-11-21","close":6150.8267},{"date":"2023-11-22","close":6113.8848},{"date":"2023-11-23","close":6123.1201},{"date":"2023-11-24","close":6187.7686},{"date":"2023-11-27","close":6160.062},{"date":"2023-11-28","close":6132.3555},{"date":"2023-11-29","close":6280.123},{"date":"2023-11-30","close":6354.0068},{"date":"2023-12-01","close":6178.5332},{"date":"2023-12-04","close":6714.1899},{"date":"2023-12-05","close":7323.7319},{"date":"2023-12-06","close":7203.6704},{"date":"2023-12-07","close":6806.5449},{"date":"2023-12-08","close":6861.958},{"date":"2023-12-11","close":6547.9521},{"date":"2023-12-12","close":6621.8359},{"date":"2023-12-13","close":6372.478},{"date":"2023-12-14","close":6280.123},{"date":"2023-12-15","close":6381.7134},{"date":"2023-12-18","close":6344.7715},{"date":"2023-12-19","close":6307.8296},{"date":"2023-12-20","close":6520.2451},{"date":"2023-12-21","close":6464.833},{"date":"2023-12-22","close":6464.833},{"date":"2023-12-26","close":6243.1816},{"date":"2023-12-27","close":6337.2051},{"date":"2023-12-28","close":6440.6309},{"date":"2024-01-02","close":6431.2285},{"date":"2024-01-03","close":6299.5952},{"date":"2024-01-04","close":6177.3643},{"date":"2024-01-05","close":6130.3525},{"date":"2024-01-08","close":6111.5479},{"date":"2024-01-09","close":6130.3525},{"date":"2024-01-10","close":6045.731},{"date":"2024-01-11","close":6120.9497},{"date":"2024-01-12","close":6017.5239},{"date":"2024-01-15","close":5876.4883},{"date":"2024-01-16","close":6073.9385},{"date":"2024-01-17","close":5829.4761},{"date":"2024-01-18","close":5923.5},{"date":"2024-01-19","close":5951.707},{"date":"2024-01-22","close":5810.6719},{"date":"2024-01-23","close":5791.8667},{"date":"2024-01-24","close":5773.062},{"date":"2024-01-25","close":5735.4521},{"date":"2024-01-26","close":5820.0737},{"date":"2024-01-29","close":5801.2695},{"date":"2024-01-30","close":5829.4761},{"date":"2024-01-31","close":6036.3286},{"date":"2024-02-01","close":6120.9497},{"date":"2024-02-02","close":6280.7905},{"date":"2024-02-05","close":6290.1934},{"date":"2024-02-06","close":6130.3525},{"date":"2024-02-07","close":6139.7549},{"date":"2024-02-08","close":6158.5596},{"date":"2024-02-13","close":6346.6069},{"date":"2024-02-14","close":6308.9976},{"date":"2024-02-15","close":6280.7905},{"date":"2024-02-16","close":6356.0098},{"date":"2024-02-19","close":6327.8027},{"date":"2024-02-20","close":6233.7788},{"date":"2024-02-21","close":6224.3765},{"date":"2024-02-22","close":6149.1572},{"date":"2024-02-23","close":6111.5479},{"date":"2024-02-26","close":6026.9263},{"date":"2024-02-27","close":5895.293},{"date":"2024-02-28","close":5914.0977},{"date":"2024-02-29","close":5979.9146},{"date":"2024-03-04","close":5829.4761},{"date":"2024-03-05","close":5735.4521},{"date":"2024-03-06","close":5773.062},{"date":"2024-03-07","close":5970.5122},{"date":"2024-03-08","close":5735.4521},{"date":"2024-03-11","close":5688.4404},{"date":"2024-03-12","close":5735.4521},{"date":"2024-03-13","close":5669.6357},{"date":"2024-03-14","close":5688.4404},{"date":"2024-03-15","close":5707.2456},{"date":"2024-03-18","close":5782.4644},{"date":"2024-03-19","close":5481.5884},{"date":"2024-03-20","close":5509.7954},{"date":"2024-03-21","close":5528.6001},{"date":"2024-03-22","close":5538.0024},{"date":"2024-03-25","close":5575.6123},{"date":"2024-03-26","close":5697.8428},{"date":"2024-03-27","close":5735.4521},{"date":"2024-03-28","close":5603.8188},{"date":"2024-03-29","close":5547.4048},{"date":"2024-04-01","close":5519.1978},{"date":"2024-04-02","close":5425.1738},{"date":"2024-04-03","close":5349.9551},{"date":"2024-04-04","close":5237.126},{"date":"2024-04-05","close":5284.1382},{"date":"2024-04-08","close":5190.1147},{"date":"2024-04-09","close":5143.1025},{"date":"2024-04-11","close":5143.1025},{"date":"2024-04-12","close":5058.4814},{"date":"2024-04-15","close":5030.2739},{"date":"2024-04-16","close":4955.0547},{"date":"2024-04-17","close":4955.0547},{"date":"2024-04-18","close":5096.0908},{"date":"2024-04-19","close":5171.3096},{"date":"2024-04-22","close":5199.5166},{"date":"2024-04-23","close":5161.9072},{"date":"2024-04-24","close":5161.9072},{"date":"2024-04-25","close":5105.4927},{"date":"2024-04-26","close":5133.7002},{"date":"2024-04-29","close":5378.1616},{"date":"2024-04-30","close":5387.5645},{"date":"2024-05-02","close":5321.748},{"date":"2024-05-03","close":5312.3452},{"date":"2024-05-07","close":5312.3452},{"date":"2024-05-08","close":5359.3574},{"date":"2024-05-09","close":5274.7358},{"date":"2024-05-10","close":5227.7241},{"date":"2024-05-13","close":5255.9312},{"date":"2024-05-14","close":5284.1382},{"date":"2024-05-16","close":5274.7358},{"date":"2024-05-17","close":5152.5049},{"date":"2024-05-20","close":5086.6885},{"date":"2024-05-21","close":5002.0669},{"date":"2024-05-22","close":4973.8594},{"date":"2024-05-23","close":4898.6406},{"date":"2024-05-24","close":4842.2261},{"date":"2024-05-27","close":4823.4214},{"date":"2024-05-28","close":4738.8003},{"date":"2024-05-29","close":4955.0547},{"date":"2024-05-30","close":4823.4214},{"date":"2024-05-31","close":4719.9951},{"date":"2024-06-03","close":4889.2378},{"date":"2024-06-04","close":4832.8242},{"date":"2024-06-05","close":4879.8359},{"date":"2024-06-07","close":4861.0312},{"date":"2024-06-10","close":4889.2378},{"date":"2024-06-11","close":4917.4453},{"date":"2024-06-12","close":4842.2261},{"date":"2024-06-13","close":4851.6284},{"date":"2024-06-14","close":4842.2261},{"date":"2024-06-17","close":4757.6045},{"date":"2024-06-18","close":4964.4575},{"date":"2024-06-19","close":4814.019},{"date":"2024-06-20","close":4795.2144},{"date":"2024-06-21","close":4842.2261},{"date":"2024-06-24","close":4701.1909},{"date":"2024-06-25","close":4640.0752},{"date":"2024-06-26","close":4621.27},{"date":"2024-06-27","close":4541.3501},{"date":"2024-06-28","close":4597.7642},{"date":"2024-07-01","close":4654.1787},{"date":"2024-07-02","close":4602.4658},{"date":"2024-07-03","close":4578.9595},{"date":"2024-07-04","close":4607.167},{"date":"2024-07-05","close":4630.6724},{"date":"2024-07-08","close":4719.9951},{"date":"2024-07-09","close":4668.2822},{"date":"2024-07-10","close":4625.9712},{"date":"2024-07-11","close":4607.167},{"date":"2024-07-12","close":4602.4658},{"date":"2024-07-15","close":4621.27},{"date":"2024-07-16","close":4625.9712},{"date":"2024-07-17","close":4682.3857},{"date":"2024-07-18","close":4696.4897},{"date":"2024-07-19","close":4644.7764},{"date":"2024-07-22","close":4541.3501},{"date":"2024-07-23","close":4494.3379},{"date":"2024-07-24","close":4386.2109},{"date":"2024-07-25","close":4343.9004},{"date":"2024-07-26","close":4358.0034},{"date":"2024-07-29","close":4414.418},{"date":"2024-07-30","close":4315.6929},{"date":"2024-07-31","close":4278.0835},{"date":"2024-08-01","close":4475.5337},{"date":"2024-08-02","close":4259.2788},{"date":"2024-08-05","close":3756.2512},{"date":"2024-08-06","close":3906.6892},{"date":"2024-08-07","close":3986.6096},{"date":"2024-08-08","close":3977.2073},{"date":"2024-08-09","close":4024.2192},{"date":"2024-08-12","close":4127.6455},{"date":"2024-08-13","close":4132.3462},{"date":"2024-08-14","close":4179.3584},{"date":"2024-08-16","close":4137.0474},{"date":"2024-08-19","close":4057.1274},{"date":"2024-08-20","close":4184.0596},{"date":"2024-08-21","close":4160.5537},{"date":"2024-08-22","close":4155.8525},{"date":"2024-08-23","close":4099.438},{"date":"2024-08-26","close":4043.0237},{"date":"2024-08-27","close":4033.6213},{"date":"2024-08-28","close":3996.012},{"date":"2024-08-29","close":3963.1038},{"date":"2024-08-30","close":3981.9084},{"date":"2024-09-02","close":4090.0359},{"date":"2024-09-03","close":4132.3462},{"date":"2024-09-04","close":3934.8965},{"date":"2024-09-05","close":3953.7012},{"date":"2024-09-06","close":3807.9644},{"date":"2024-09-09","close":3826.769},{"date":"2024-09-10","close":3779.7573},{"date":"2024-09-11","close":3784.4585},{"date":"2024-09-12","close":4005.4143},{"date":"2024-09-13","close":3972.5059},{"date":"2024-09-19","close":3939.5977},{"date":"2024-09-20","close":4099.438},{"date":"2024-09-23","close":4047.7253},{"date":"2024-09-24","close":4174.6572},{"date":"2024-09-25","close":4099.438},{"date":"2024-09-26","close":4184.0596},{"date":"2024-09-27","close":4174.6572},{"date":"2024-09-30","close":4038.3225},{"date":"2024-10-02","close":3981.9084},{"date":"2024-10-04","close":3934.8965},{"date":"2024-10-07","close":4085.3347},{"date":"2024-10-08","close":4033.6213},{"date":"2024-10-10","close":3981.9084},{"date":"2024-10-11","close":3949.0},{"date":"2024-10-14","close":3925.4941},{"date":"2024-10-15","close":3920.793},{"date":"2024-10-16","close":3831.4705},{"date":"2024-10-17","close":3869.0798},{"date":"2024-10-18","close":3864.3787},{"date":"2024-10-21","close":3864.3787},{"date":"2024-10-22","close":3746.8489},{"date":"2024-10-23","close":3789.1597},{"date":"2024-10-24","close":3723.3428},{"date":"2024-10-25","close":3648.124},{"date":"2024-10-28","close":3760.9524},{"date":"2024-10-29","close":3728.0439},{"date":"2024-10-30","close":3690.4346},{"date":"2024-10-31","close":3737.4465},{"date":"2024-11-01","close":3666.9287},{"date":"2024-11-04","close":3713.9407},{"date":"2024-11-05","close":3779.7573},{"date":"2024-11-06","close":3718.6418},{"date":"2024-11-07","close":3718.6418},{"date":"2024-11-08","close":3713.9407},{"date":"2024-11-11","close":3539.9966},{"date":"2024-11-12","close":3422.4668},{"date":"2024-11-13","close":3319.0405},{"date":"2024-11-14","close":3253.2239},{"date":"2024-11-15","close":3337.8452},{"date":"2024-11-18","close":3441.2715},{"date":"2024-11-19","close":3554.1001},{"date":"2024-11-20","close":3572.9048},{"date":"2024-11-21","close":3751.55},{"date":"2024-11-22","close":3916.0918},{"date":"2024-11-25","close":3949.0},{"date":"2024-11-26","close":3953.7012},{"date":"2024-11-27","close":3864.3787},{"date":"2024-11-28","close":3784.4585},{"date":"2024-11-29","close":3709.2393},{"date":"2024-12-02","close":3629.3191},{"date":"2024-12-03","close":3671.6299},{"date":"2024-12-04","close":3563.5024},{"date":"2024-12-05","close":3483.582},{"date":"2024-12-06","close":3403.6619},{"date":"2024-12-09","close":3159.2},{"date":"2024-12-10","close":3375.4548},{"date":"2024-12-11","close":3478.8811},{"date":"2024-12-12","close":3539.9966},{"date":"2024-12-13","close":3516.4905},{"date":"2024-12-16","close":3563.5024},{"date":"2024-12-17","close":3521.1919},{"date":"2024-12-18","close":3539.9966},{"date":"2024-12-19","close":3568.2036},{"date":"2024-12-20","close":3558.8013},{"date":"2024-12-23","close":3558.8013},{"date":"2024-12-24","close":3591.7095},{"date":"2024-12-26","close":3577.606},{"date":"2024-12-27","close":3548.4011},{"date":"2024-12-30","close":3631.1484},{"date":"2025-01-02","close":3567.8711},{"date":"2025-01-03","close":3660.3533},{"date":"2025-01-06","close":3743.1006},{"date":"2025-01-07","close":3723.6306},{"date":"2025-01-08","close":3738.2332},{"date":"2025-01-09","close":3738.2332},{"date":"2025-01-10","close":3777.1731},{"date":"2025-01-13","close":3665.2207},{"date":"2025-01-14","close":3689.5583},{"date":"2025-01-15","close":3640.8833},{"date":"2025-01-16","close":3762.5706},{"date":"2025-01-17","close":3762.5706},{"date":"2025-01-20","close":3811.2456},{"date":"2025-01-21","close":3806.3782},{"date":"2025-01-22","close":3811.2456},{"date":"2025-01-23","close":3728.4983},{"date":"2025-01-24","close":3670.0884},{"date":"2025-01-31","close":3621.4133},{"date":"2025-02-03","close":3519.196},{"date":"2025-02-04","close":3572.7385},{"date":"2025-02-05","close":3621.4133},{"date":"2025-02-06","close":3621.4133},{"date":"2025-02-07","close":3621.4133},{"date":"2025-02-10","close":3621.4133},{"date":"2025-02-11","close":3640.8833},{"date":"2025-02-12","close":3660.3533},{"date":"2025-02-13","close":3723.6306},{"date":"2025-02-14","close":3718.7632},{"date":"2025-02-17","close":3738.2332},{"date":"2025-02-18","close":3679.8232},{"date":"2025-02-19","close":3733.3657},{"date":"2025-02-20","close":3782.0405},{"date":"2025-02-21","close":3825.8481},{"date":"2025-02-24","close":3971.8728},{"date":"2025-02-25","close":3957.2703},{"date":"2025-02-26","close":3957.2703},{"date":"2025-02-27","close":3918.3303},{"date":"2025-02-28","close":3840.4504},{"date":"2025-03-04","close":3743.1006},{"date":"2025-03-05","close":3908.5955},{"date":"2025-03-06","close":3942.6677},{"date":"2025-03-07","close":3918.3303},{"date":"2025-03-10","close":3923.1978},{"date":"2025-03-11","close":3835.583},{"date":"2025-03-12","close":3796.6431},{"date":"2025-03-13","close":3762.5706},{"date":"2025-03-14","close":3796.6431},{"date":"2025-03-17","close":3757.7031},{"date":"2025-03-18","close":3747.9683},{"date":"2025-03-19","close":3786.9082},{"date":"2025-03-20","close":3767.4382},{"date":"2025-03-21","close":3699.2932},{"date":"2025-03-24","close":3704.1606},{"date":"2025-03-25","close":3660.3533},{"date":"2025-03-26","close":3689.5583},{"date":"2025-03-27","close":3650.6184},{"date":"2025-03-28","close":3679.8232},{"date":"2025-03-31","close":3504.5935},{"date":"2025-04-01","close":3528.9312},{"date":"2025-04-02","close":3465.6536},{"date":"2025-04-03","close":3455.9187},{"date":"2025-04-04","close":3475.3887},{"date":"2025-04-07","close":3382.9062},{"date":"2025-04-08","close":3421.8462},{"date":"2025-04-09","close":3397.5088},{"date":"2025-04-10","close":3543.5334},{"date":"2025-04-11","close":3543.5334},{"date":"2025-04-14","close":3636.0159},{"date":"2025-04-15","close":3728.4983},{"date":"2025-04-16","close":3684.6907},{"date":"2025-04-17","close":3762.5706},{"date":"2025-04-18","close":3801.5105},{"date":"2025-04-21","close":3767.4382},{"date":"2025-04-22","close":3801.5105},{"date":"2025-04-23","close":3816.113},{"date":"2025-04-24","close":3859.9204},{"date":"2025-04-25","close":3913.4629},{"date":"2025-04-28","close":3850.1855},{"date":"2025-04-29","close":3903.7278},{"date":"2025-04-30","close":3864.7878},{"date":"2025-05-02","close":3816.113},{"date":"2025-05-07","close":3747.9683},{"date":"2025-05-08","close":3825.8481},{"date":"2025-05-09","close":3782.0405},{"date":"2025-05-12","close":3859.9204},{"date":"2025-05-13","close":3869.6555},{"date":"2025-05-14","close":3874.5229},{"date":"2025-05-15","close":3879.3904},{"date":"2025-05-16","close":3816.113},{"date":"2025-05-19","close":3747.9683},{"date":"2025-05-20","close":3757.7031},{"date":"2025-05-21","close":3704.1606},{"date":"2025-05-22","close":3655.4858},{"date":"2025-05-23","close":3689.5583},{"date":"2025-05-26","close":3728.4983},{"date":"2025-05-27","close":3674.9558},{"date":"2025-05-28","close":4137.3677},{"date":"2025-05-29","close":4259.0547},{"date":"2025-05-30","close":4297.9946},{"date":"2025-06-02","close":4278.5249},{"date":"2025-06-04","close":4458.6221},{"date":"2025-06-05","close":4390.4771},{"date":"2025-06-09","close":4439.1519},{"date":"2025-06-10","close":4482.9595},{"date":"2025-06-11","close":4453.7544},{"date":"2025-06-12","close":4531.6343},{"date":"2025-06-13","close":4400.2119},{"date":"2025-06-16","close":4580.3091},{"date":"2025-06-17","close":4546.2368},{"date":"2025-06-18","close":4512.1641},{"date":"2025-06-19","close":4521.8994},{"date":"2025-06-20","close":4439.1519},{"date":"2025-06-23","close":4429.417},{"date":"2025-06-24","close":4667.9238},{"date":"2025-06-25","close":4721.4663},{"date":"2025-06-26","close":4594.9116},{"date":"2025-06-27","close":4478.0918},{"date":"2025-06-30","close":4482.9595},{"date":"2025-07-01","close":4745.8037},{"date":"2025-07-02","close":4721.4663},{"date":"2025-07-03","close":4809.0811},{"date":"2025-07-04","close":4687.394},{"date":"2025-07-07","close":4658.189},{"date":"2025-07-08","close":4721.4663},{"date":"2025-07-09","close":4789.6113},{"date":"2025-07-10","close":4955.106},{"date":"2025-07-11","close":4994.0459},{"date":"2025-07-14","close":4974.5762},{"date":"2025-07-15","close":5003.7808},{"date":"2025-07-16","close":4857.7563},{"date":"2025-07-17","close":4809.0811},{"date":"2025-07-18","close":4736.0688},{"date":"2025-07-21","close":4726.334},{"date":"2025-07-22","close":4628.9839},{"date":"2025-07-23","close":4716.5991},{"date":"2025-07-24","close":4609.5142},{"date":"2025-07-25","close":4575.4419},{"date":"2025-07-28","close":4497.562},{"date":"2025-07-29","close":4482.9595},{"date":"2025-07-30","close":4400.2119},{"date":"2025-07-31","close":4395.3447},{"date":"2025-08-01","close":4205.5122},{"date":"2025-08-04","close":4190.9097},{"date":"2025-08-05","close":4254.187},{"date":"2025-08-06","close":4332.0669},{"date":"2025-08-07","close":4297.9946},{"date":"2025-08-08","close":4297.9946},{"date":"2025-08-11","close":4366.1396},{"date":"2025-08-12","close":4740.9365},{"date":"2025-08-13","close":4701.9966},{"date":"2025-08-14","close":4638.7192},{"date":"2025-08-18","close":4692.2612},{"date":"2025-08-19","close":4643.5864},{"date":"2025-08-20","close":4614.3813},{"date":"2025-08-21","close":4706.8638},{"date":"2025-08-22","close":4643.5864},{"date":"2025-08-25","close":4624.1167},{"date":"2025-08-26","close":4609.5142},{"date":"2025-08-27","close":4701.9966},{"date":"2025-08-28","close":4682.5264},{"date":"2025-08-29","close":4633.8516},{"date":"2025-09-01","close":4448.8867},{"date":"2025-09-02","close":4390.4771},{"date":"2025-09-03","close":4361.272},{"date":"2025-09-04","close":4375.8745},{"date":"2025-09-05","close":4414.8145},{"date":"2025-09-08","close":4604.6465},{"date":"2025-09-09","close":4663.0566},{"date":"2025-09-10","close":4711.7314},{"date":"2025-09-11","close":4648.4541},{"date":"2025-09-12","close":4672.7915},{"date":"2025-09-15","close":4984.311},{"date":"2025-09-16","close":4843.1538},{"date":"2025-09-17","close":4716.5991},{"date":"2025-09-18","close":4906.4312},{"date":"2025-09-19","close":5060.0},{"date":"2025-09-22","close":4906.4312},{"date":"2025-09-23","close":4916.166},{"date":"2025-09-24","close":4711.7314},{"date":"2025-09-25","close":4643.5864},{"date":"2025-09-26","close":4594.9116},{"date":"2025-09-29","close":4585.1768},{"date":"2025-09-30","close":4667.9238},{"date":"2025-10-01","close":4964.8408},{"date":"2025-10-02","close":5013.5156},{"date":"2025-10-10","close":4974.5762},{"date":"2025-10-13","close":4935.6362},{"date":"2025-10-14","close":5062.1909},{"date":"2025-10-15","close":5120.6006},{"date":"2025-10-16","close":5071.9258},{"date":"2025-10-17","close":4955.106},{"date":"2025-10-20","close":4974.5762},{"date":"2025-10-21","close":4877.2261},{"date":"2025-10-22","close":4955.106},{"date":"2025-10-23","close":4770.1411},{"date":"2025-10-24","close":4964.8408},{"date":"2025-10-27","close":5140.0708},{"date":"2025-10-28","close":5071.9258},{"date":"2025-10-29","close":5003.7808},{"date":"2025-10-30","close":4818.8164},{"date":"2025-10-31","close":4740.9365},{"date":"2025-11-03","close":4682.5264},{"date":"2025-11-04","close":4677.6592},{"date":"2025-11-05","close":4546.2368},{"date":"2025-11-06","close":4721.4663},{"date":"2025-11-07","close":4628.9839},{"date":"2025-11-10","close":4896.6963},{"date":"2025-11-11","close":4945.3711},{"date":"2025-11-12","close":5023.251},{"date":"2025-11-13","close":5490.5298},{"date":"2025-11-14","close":5558.6748},{"date":"2025-11-17","close":5276.3604},{"date":"2025-11-18","close":4945.3711},{"date":"2025-11-19","close":4955.106},{"date":"2025-11-20","close":5354.2402},{"date":"2025-11-21","close":5159.5405},{"date":"2025-11-24","close":5130.3354},{"date":"2025-11-25","close":5140.0708},{"date":"2025-11-26","close":5208.2153},{"date":"2025-11-27","close":5188.7456},{"date":"2025-11-28","close":5325.0352},{"date":"2025-12-01","close":5315.3003},{"date":"2025-12-02","close":5451.5898},{"date":"2025-12-03","close":5480.7949},{"date":"2025-12-04","close":5471.0601},{"date":"2025-12-05","close":5432.1201},{"date":"2025-12-08","close":5461.3252},{"date":"2025-12-09","close":5393.1802},{"date":"2025-12-10","close":5461.3252},{"date":"2025-12-11","close":5539.2051},{"date":"2025-12-12","close":5646.2896},{"date":"2025-12-15","close":5626.8198},{"date":"2025-12-16","close":5510.0},{"date":"2025-12-17","close":5587.8799},{"date":"2025-12-18","close":5597.6147},{"date":"2025-12-19","close":5519.7349},{"date":"2025-12-22","close":5675.4946},{"date":"2025-12-23","close":5568.4097},{"date":"2025-12-24","close":5519.7349},{"date":"2025-12-26","close":5471.0601},{"date":"2025-12-29","close":5266.6255},{"date":"2025-12-30","close":5120.6006},{"date":"2026-01-02","close":4994.0459},{"date":"2026-01-05","close":5013.5156},{"date":"2026-01-06","close":5032.9858},{"date":"2026-01-07","close":4935.6362},{"date":"2026-01-08","close":4697.1289},{"date":"2026-01-09","close":4755.5391},{"date":"2026-01-12","close":4745.8037},{"date":"2026-01-13","close":4740.9365},{"date":"2026-01-14","close":4813.9487},{"date":"2026-01-15","close":4813.9487},{"date":"2026-01-16","close":4760.4062},{"date":"2026-01-19","close":4711.7314},{"date":"2026-01-20","close":4775.0088},{"date":"2026-01-21","close":4736.0688},{"date":"2026-01-22","close":4867.4912},{"date":"2026-01-23","close":5042.7207},{"date":"2026-01-26","close":5500.2651},{"date":"2026-01-27","close":5179.0107},{"date":"2026-01-28","close":5704.6997},{"date":"2026-01-29","close":5840.9893},{"date":"2026-01-30","close":5763.1094},{"date":"2026-02-02","close":5510.0},{"date":"2026-02-03","close":5714.4346},{"date":"2026-02-04","close":5802.0493},{"date":"2026-02-05","close":5704.6997},{"date":"2026-02-06","close":5607.3496},{"date":"2026-02-09","close":5802.0493},{"date":"2026-02-10","close":5792.3145},{"date":"2026-02-11","close":5733.9048},{"date":"2026-02-12","close":5938.3394},{"date":"2026-02-13","close":5821.5195},{"date":"2026-02-19","close":5792.3145},{"date":"2026-02-20","close":5792.3145},{"date":"2026-02-23","close":5694.9648},{"date":"2026-02-24","close":5656.0249},{"date":"2026-02-25","close":5656.0249},{"date":"2026-02-26","close":5539.2051},{"date":"2026-02-27","close":5295.8306},{"date":"2026-03-03","close":5081.6606},{"date":"2026-03-04","close":4448.8867},{"date":"2026-03-05","close":4852.8887},{"date":"2026-03-06","close":4794.4785},{"date":"2026-03-09","close":4935.6362},{"date":"2026-03-10","close":4833.4185},{"date":"2026-03-11","close":5062.1909},{"date":"2026-03-12","close":5325.0352},{"date":"2026-03-13","close":5159.5405},{"date":"2026-03-16","close":5013.5156},{"date":"2026-03-17","close":5071.9258},{"date":"2026-03-18","close":5159.5405},{"date":"2026-03-19","close":5042.7207},{"date":"2026-03-20","close":5373.71},{"date":"2026-03-23","close":5081.6606},{"date":"2026-03-24","close":5110.8657},{"date":"2026-03-25","close":5149.8057},{"date":"2026-03-26","close":5354.2402},{"date":"2026-03-27","close":5217.9507},{"date":"2026-03-30","close":5042.7207},{"date":"2026-03-31","close":4848.021},{"date":"2026-04-01","close":5110.8657},{"date":"2026-04-02","close":4916.166},{"date":"2026-04-03","close":5013.5156},{"date":"2026-04-06","close":4984.311},{"date":"2026-04-07","close":5081.6606},{"date":"2026-04-08","close":5363.9751},{"date":"2026-04-09","close":5325.0352},{"date":"2026-04-10","close":5500.2651},{"date":"2026-04-13","close":5510.0},{"date":"2026-04-14","close":5770.0},{"date":"2026-04-15","close":5780.0},{"date":"2026-04-16","close":5950.0},{"date":"2026-04-17","close":5870.0},{"date":"2026-04-20","close":5840.0},{"date":"2026-04-21","close":5680.0},{"date":"2026-04-22","close":5810.0},{"date":"2026-04-23","close":5830.0},{"date":"2026-04-24","close":6000.0},{"date":"2026-04-27","close":6250.0},{"date":"2026-04-28","close":6140.0},{"date":"2026-04-29","close":6360.0},{"date":"2026-04-30","close":7070.0},{"date":"2026-05-04","close":6550.0},{"date":"2026-05-06","close":6320.0},{"date":"2026-05-07","close":6140.0},{"date":"2026-05-08","close":6110.0},{"date":"2026-05-11","close":5700.0},{"date":"2026-05-12","close":5630.0},{"date":"2026-05-13","close":5430.0},{"date":"2026-05-14","close":5560.0},{"date":"2026-05-15","close":5390.0},{"date":"2026-05-18","close":5340.0},{"date":"2026-05-19","close":5260.0},{"date":"2026-05-20","close":5040.0},{"date":"2026-05-21","close":5150.0},{"date":"2026-05-22","close":5230.0},{"date":"2026-05-26","close":5160.0},{"date":"2026-05-27","close":4940.0},{"date":"2026-05-28","close":4845.0},{"date":"2026-05-29","close":4770.0},{"date":"2026-06-01","close":4590.0},{"date":"2026-06-02","close":4500.0},{"date":"2026-06-04","close":4470.0},{"date":"2026-06-05","close":4390.0},{"date":"2026-06-08","close":4110.0},{"date":"2026-06-09","close":4370.0},{"date":"2026-06-10","close":4475.0},{"date":"2026-06-11","close":4505.0},{"date":"2026-06-12","close":4715.0},{"date":"2026-06-15","close":4780.0},{"date":"2026-06-16","close":4740.0},{"date":"2026-06-17","close":4700.0},{"date":"2026-06-18","close":4490.0},{"date":"2026-06-19","close":4460.0},{"date":"2026-06-22","close":4305.0},{"date":"2026-06-23","close":4065.0},{"date":"2026-06-24","close":4195.0},{"date":"2026-06-25","close":4015.0},{"date":"2026-06-26","close":3890.0},{"date":"2026-06-29","close":4230.0},{"date":"2026-06-30","close":4145.0},{"date":"2026-07-01","close":4285.0},{"date":"2026-07-02","close":4165.0},{"date":"2026-07-03","close":4255.0},{"date":"2026-07-06","close":4305.0},{"date":"2026-07-07","close":4335.0},{"date":"2026-07-08","close":4160.0},{"date":"2026-07-09","close":4105.0},{"date":"2026-07-10","close":4260.0},{"date":"2026-07-13","close":4110.0},{"date":"2026-07-14","close":4080.0},{"date":"2026-07-15","close":4160.0},{"date":"2026-07-16","close":4130.0},{"date":"2026-07-20","close":4010.0},{"date":"2026-07-21","close":4015.0},{"date":"2026-07-22","close":4030.0},{"date":"2026-07-23","close":4215.0},{"date":"2026-07-24","close":4100.0},{"date":"2026-07-27","close":4130.0},{"date":"2026-07-28","close":3995.0},{"date":"2026-07-29","close":3825.0},{"date":"2026-07-30","close":3970.0},{"date":"2026-07-31","close":4080.0},{"date":"2026-08-03","close":4050.0},{"date":"2026-08-04","close":4170.0},{"date":"2026-08-05","close":4245.0},{"date":"2026-08-06","close":4380.0},{"date":"2026-08-07","close":4805.0},{"date":"2026-08-10","close":4475.0},{"date":"2026-08-11","close":4490.0},{"date":"2026-08-12","close":4640.0},{"date":"2026-08-13","close":4510.0},{"date":"2026-08-14","close":4530.0},{"date":"2026-08-18","close":4415.0},{"date":"2026-08-19","close":4335.0},{"date":"2026-08-20","close":4335.0},{"date":"2026-08-21","close":4215.0},{"date":"2026-08-24","close":4310.0},{"date":"2026-08-25","close":4420.0},{"date":"2026-08-26","close":4435.0},{"date":"2026-08-27","close":4400.0},{"date":"2026-08-28","close":4505.0},{"date":"2026-08-31","close":4475.0},{"date":"2026-09-01","close":4490.0},{"date":"2026-09-02","close":4420.0},{"date":"2026-09-03","close":4455.0},{"date":"2026-09-04","close":4520.0},{"date":"2026-09-07","close":4515.0},{"date":"2026-09-08","close":4475.0},{"date":"2026-09-09","close":4485.0},{"date":"2026-09-10","close":4505.0},{"date":"2026-09-11","close":4490.0},{"date":"2026-09-14","close":4395.0},{"date":"2026-09-15","close":4450.0},{"date":"2026-09-16","close":4360.0},{"date":"2026-09-17","close":4420.0},{"date":"2026-09-18","close":4375.0},{"date":"2026-09-21","close":4280.0},{"date":"2026-09-22","close":4240.0},{"date":"2026-09-23","close":4225.0},{"date":"2026-09-28","close":4295.0},{"date":"2026-09-29","close":4180.0},{"date":"2026-09-30","close":4245.0},{"date":"2026-10-01","close":4235.0},{"date":"2026-10-02","close":4235.0},{"date":"2026-10-06","close":4230.0},{"date":"2026-10-07","close":4200.0},{"date":"2026-10-08","close":4150.0},{"date":"2026-10-12","close":4030.0},{"date":"2026-10-13","close":4035.0},{"date":"2026-10-14","close":4005.0},{"date":"2026-10-15","close":3830.0},{"date":"2026-10-16","close":3950.0},{"date":"2026-10-19","close":4020.0},{"date":"2026-10-20","close":3930.0},{"date":"2026-10-21","close":3915.0},{"date":"2026-10-22","close":3820.0},{"date":"2026-10-23","close":3775.0}],"chart_data":[{"date":"2024-10-23","open":3752,"high":3817,"low":3719,"close":3789,"volume":129610,"rsi_14":32.45,"sma_20":4227.5,"sma_60":4308.33,"sma_120":4751.0},{"date":"2024-10-24","open":3766,"high":3770,"low":3714,"close":3723,"volume":145936,"rsi_14":32.03,"sma_20":4210.25,"sma_60":4294.67,"sma_120":4738.25},{"date":"2024-10-25","open":3714,"high":3752,"low":3625,"close":3648,"volume":260685,"rsi_14":30.82,"sma_20":4182.25,"sma_60":4281.58,"sma_120":4725.33},{"date":"2024-10-28","open":3653,"high":3775,"low":3653,"close":3761,"volume":160685,"rsi_14":27.15,"sma_20":4164.25,"sma_60":4271.25,"sma_120":4713.17},{"date":"2024-10-29","open":3789,"high":3902,"low":3705,"close":3728,"volume":243508,"rsi_14":27.89,"sma_20":4140.0,"sma_60":4260.08,"sma_120":4698.54},{"date":"2024-10-30","open":3728,"high":3756,"low":3681,"close":3690,"volume":70289,"rsi_14":28.47,"sma_20":4114.25,"sma_60":4247.25,"sma_120":4683.5},{"date":"2024-10-31","open":3700,"high":3737,"low":3620,"close":3737,"volume":83473,"rsi_14":34.69,"sma_20":4098.25,"sma_60":4237.0,"sma_120":4669.46},{"date":"2024-11-01","open":3690,"high":3719,"low":3662,"close":3667,"volume":101586,"rsi_14":32.48,"sma_20":4081.5,"sma_60":4226.17,"sma_120":4654.88},{"date":"2024-11-04","open":3667,"high":3752,"low":3662,"close":3714,"volume":77840,"rsi_14":36.75,"sma_20":4069.75,"sma_60":4212.67,"sma_120":4640.71},{"date":"2024-11-05","open":3686,"high":3794,"low":3686,"close":3780,"volume":73223,"rsi_14":46.58,"sma_20":4053.5,"sma_60":4204.17,"sma_120":4626.71},{"date":"2024-11-06","open":3794,"high":3803,"low":3714,"close":3719,"volume":85977,"rsi_14":40.36,"sma_20":4036.75,"sma_60":4203.5,"sma_120":4612.92},{"date":"2024-11-07","open":3705,"high":3733,"low":3644,"close":3719,"volume":64633,"rsi_14":43.35,"sma_20":4024.75,"sma_60":4200.83,"sma_120":4599.88},{"date":"2024-11-08","open":3723,"high":3803,"low":3705,"close":3714,"volume":89375,"rsi_14":41.21,"sma_20":4012.25,"sma_60":4196.0,"sma_120":4586.21},{"date":"2024-11-11","open":3690,"high":3705,"low":3540,"close":3540,"volume":273338,"rsi_14":38.66,"sma_20":3991.75,"sma_60":4188.25,"sma_120":4570.75},{"date":"2024-11-12","open":3578,"high":3582,"low":3418,"close":3422,"volume":288379,"rsi_14":31.43,"sma_20":3965.25,"sma_60":4177.58,"sma_120":4554.33},{"date":"2024-11-13","open":3371,"high":3451,"low":3291,"close":3319,"volume":259309,"rsi_14":30.28,"sma_20":3938.0,"sma_60":4163.25,"sma_120":4538.08},{"date":"2024-11-14","open":3319,"high":3380,"low":3244,"close":3253,"volume":207971,"rsi_14":30.56,"sma_20":3905.25,"sma_60":4147.67,"sma_120":4521.83},{"date":"2024-11-15","open":3220,"high":3352,"low":3169,"close":3338,"volume":169018,"rsi_14":28.57,"sma_20":3877.25,"sma_60":4132.75,"sma_120":4507.08},{"date":"2024-11-18","open":3310,"high":3564,"low":3310,"close":3441,"volume":268317,"rsi_14":36.44,"sma_20":3854.75,"sma_60":4120.42,"sma_120":4493.5},{"date":"2024-11-19","open":3375,"high":3587,"low":3375,"close":3554,"volume":257613,"rsi_14":43.98,"sma_20":3844.5,"sma_60":4111.5,"sma_120":4481.58},{"date":"2024-11-20","open":3592,"high":3606,"low":3531,"close":3573,"volume":149950,"rsi_14":42.55,"sma_20":3833.0,"sma_60":4100.67,"sma_120":4470.33},{"date":"2024-11-21","open":3540,"high":3761,"low":3540,"close":3752,"volume":252850,"rsi_14":53.49,"sma_20":3834.5,"sma_60":4093.42,"sma_120":4460.83},{"date":"2024-11-22","open":3723,"high":4001,"low":3723,"close":3916,"volume":439648,"rsi_14":57.6,"sma_20":3848.75,"sma_60":4089.17,"sma_120":4453.54},{"date":"2024-11-25","open":3907,"high":4020,"low":3907,"close":3949,"volume":169800,"rsi_14":56.52,"sma_20":3858.75,"sma_60":4086.5,"sma_120":4444.62},{"date":"2024-11-26","open":3916,"high":3982,"low":3911,"close":3954,"volume":166796,"rsi_14":59.47,"sma_20":3870.75,"sma_60":4084.92,"sma_120":4436.92},{"date":"2024-11-27","open":3958,"high":4010,"low":3860,"close":3864,"volume":104715,"rsi_14":54.18,"sma_20":3880.0,"sma_60":4081.92,"sma_120":4429.33},{"date":"2024-11-28","open":3855,"high":3888,"low":3780,"close":3784,"volume":100991,"rsi_14":52.65,"sma_20":3882.5,"sma_60":4078.17,"sma_120":4419.54},{"date":"2024-11-29","open":3836,"high":3836,"low":3667,"close":3709,"volume":110608,"rsi_14":56.87,"sma_20":3884.75,"sma_60":4073.67,"sma_120":4409.58},{"date":"2024-12-02","open":3714,"high":3761,"low":3526,"close":3629,"volume":168154,"rsi_14":58.66,"sma_20":3880.25,"sma_60":4067.42,"sma_120":4398.5},{"date":"2024-12-03","open":3582,"high":3686,"low":3582,"close":3672,"volume":85934,"rsi_14":65.56,"sma_20":3874.5,"sma_60":4060.0,"sma_120":4387.96},{"date":"2024-12-04","open":3573,"high":3643,"low":3545,"close":3564,"volume":138236,"rsi_14":63.2,"sma_20":3866.25,"sma_60":4049.92,"sma_120":4376.21},{"date":"2024-12-05","open":3587,"high":3592,"low":3460,"close":3484,"volume":118560,"rsi_14":56.22,"sma_20":3851.75,"sma_60":4041.92,"sma_120":4363.5},{"date":"2024-12-06","open":3446,"high":3516,"low":3338,"close":3404,"volume":189447,"rsi_14":48.36,"sma_20":3835.25,"sma_60":4032.17,"sma_120":4350.75},{"date":"2024-12-09","open":3375,"high":3385,"low":3112,"close":3159,"volume":357254,"rsi_14":34.56,"sma_20":3815.0,"sma_60":4020.67,"sma_120":4335.75},{"date":"2024-12-10","open":3164,"high":3375,"low":3164,"close":3375,"volume":141158,"rsi_14":43.31,"sma_20":3812.5,"sma_60":4012.67,"sma_120":4322.75},{"date":"2024-12-11","open":3469,"high":3516,"low":3390,"close":3479,"volume":110500,"rsi_14":40.27,"sma_20":3821.0,"sma_60":4007.33,"sma_120":4311.42},{"date":"2024-12-12","open":3493,"high":3545,"low":3432,"close":3540,"volume":81145,"rsi_14":35.51,"sma_20":3836.25,"sma_60":4003.0,"sma_120":4298.79},{"date":"2024-12-13","open":3451,"high":3549,"low":3451,"close":3516,"volume":88897,"rsi_14":33.21,"sma_20":3845.75,"sma_60":3994.33,"sma_120":4287.29},{"date":"2024-12-16","open":3564,"high":3634,"low":3526,"close":3564,"volume":102826,"rsi_14":35.34,"sma_20":3852.25,"sma_60":3987.08,"sma_120":4276.38},{"date":"2024-12-17","open":3573,"high":3596,"low":3502,"close":3521,"volume":122083,"rsi_14":36.63,"sma_20":3850.5,"sma_60":3979.67,"sma_120":4264.67},{"date":"2024-12-18","open":3526,"high":3549,"low":3512,"close":3540,"volume":78328,"rsi_14":40.0,"sma_20":3848.75,"sma_60":3969.75,"sma_120":4254.38},{"date":"2024-12-19","open":3479,"high":3573,"low":3441,"close":3568,"volume":122510,"rsi_14":44.0,"sma_20":3839.0,"sma_60":3961.25,"sma_120":4244.88},{"date":"2024-12-20","open":3592,"high":3592,"low":3465,"close":3559,"volume":177570,"rsi_14":46.81,"sma_20":3820.0,"sma_60":3950.33,"sma_120":4235.46},{"date":"2024-12-23","open":3559,"high":3578,"low":3507,"close":3559,"volume":128374,"rsi_14":44.69,"sma_20":3799.25,"sma_60":3940.75,"sma_120":4226.75},{"date":"2024-12-24","open":3535,"high":3639,"low":3535,"close":3592,"volume":119802,"rsi_14":51.43,"sma_20":3780.0,"sma_60":3930.25,"sma_120":4217.83},{"date":"2024-12-26","open":3658,"high":3658,"low":3568,"close":3578,"volume":303046,"rsi_14":55.1,"sma_20":3764.75,"sma_60":3919.67,"sma_120":4208.29},{"date":"2024-12-27","open":3621,"high":3680,"low":3519,"close":3548,"volume":193411,"rsi_14":51.18,"sma_20":3745.75,"sma_60":3908.83,"sma_120":4197.88},{"date":"2024-12-30","open":3490,"high":3631,"low":3490,"close":3631,"volume":103651,"rsi_14":71.02,"sma_20":3735.0,"sma_60":3900.42,"sma_120":4188.38},{"date":"2025-01-02","open":3631,"high":3660,"low":3563,"close":3568,"volume":93231,"rsi_14":55.24,"sma_20":3725.25,"sma_60":3891.75,"sma_120":4178.08},{"date":"2025-01-03","open":3558,"high":3680,"low":3558,"close":3660,"volume":99626,"rsi_14":54.29,"sma_20":3718.0,"sma_60":3882.0,"sma_120":4168.38},{"date":"2025-01-06","open":3670,"high":3748,"low":3660,"close":3743,"volume":164537,"rsi_14":55.56,"sma_20":3720.75,"sma_60":3874.58,"sma_120":4158.58},{"date":"2025-01-07","open":3743,"high":3767,"low":3714,"close":3724,"volume":119415,"rsi_14":55.94,"sma_20":3726.75,"sma_60":3867.75,"sma_120":4149.08},{"date":"2025-01-08","open":3728,"high":3758,"low":3680,"close":3738,"volume":93179,"rsi_14":53.68,"sma_20":3737.75,"sma_60":3861.75,"sma_120":4140.08},{"date":"2025-01-09","open":3763,"high":3763,"low":3719,"close":3738,"volume":68224,"rsi_14":57.48,"sma_20":3761.75,"sma_60":3856.17,"sma_120":4131.25},{"date":"2025-01-10","open":3709,"high":3782,"low":3709,"close":3777,"volume":97882,"rsi_14":58.78,"sma_20":3776.25,"sma_60":3851.33,"sma_120":4122.79},{"date":"2025-01-13","open":3767,"high":3816,"low":3651,"close":3665,"volume":94844,"rsi_14":47.97,"sma_20":3779.5,"sma_60":3846.17,"sma_120":4113.21},{"date":"2025-01-14","open":3665,"high":3738,"low":3626,"close":3690,"volume":70301,"rsi_14":50.33,"sma_20":3780.75,"sma_60":3840.75,"sma_120":4103.79},{"date":"2025-01-15","open":3690,"high":3728,"low":3636,"close":3641,"volume":53605,"rsi_14":47.2,"sma_20":3780.75,"sma_60":3834.58,"sma_120":4093.46},{"date":"2025-01-16","open":3675,"high":3763,"low":3675,"close":3763,"volume":140529,"rsi_14":52.51,"sma_20":3784.5,"sma_60":3830.5,"sma_120":4084.04},{"date":"2025-01-17","open":3777,"high":3797,"low":3714,"close":3763,"volume":91204,"rsi_14":53.41,"sma_20":3790.5,"sma_60":3828.5,"sma_120":4075.08},{"date":"2025-01-20","open":3787,"high":3840,"low":3748,"close":3811,"volume":123684,"rsi_14":67.53,"sma_20":3798.0,"sma_60":3826.58,"sma_120":4067.46},{"date":"2025-01-21","open":3811,"high":3831,"low":3738,"close":3806,"volume":171815,"rsi_14":63.04,"sma_20":3803.75,"sma_60":3825.75,"sma_120":4060.21},{"date":"2025-01-22","open":3840,"high":3855,"low":3782,"close":3811,"volume":97312,"rsi_14":69.84,"sma_20":3810.25,"sma_60":3826.33,"sma_120":4053.96},{"date":"2025-01-23","open":3836,"high":3840,"low":3714,"close":3728,"volume":105966,"rsi_14":55.65,"sma_20":3812.5,"sma_60":3823.5,"sma_120":4047.38},{"date":"2025-01-24","open":3724,"high":3772,"low":3660,"close":3670,"volume":113324,"rsi_14":43.7,"sma_20":3810.0,"sma_60":3820.25,"sma_120":4040.17},{"date":"2025-01-31","open":3617,"high":3699,"low":3607,"close":3621,"volume":145051,"rsi_14":41.6,"sma_20":3805.75,"sma_60":3816.83,"sma_120":4032.04},{"date":"2025-02-03","open":3602,"high":3728,"low":3485,"close":3519,"volume":358712,"rsi_14":34.27,"sma_20":3804.25,"sma_60":3810.83,"sma_120":4023.92},{"date":"2025-02-04","open":3617,"high":3617,"low":3534,"close":3573,"volume":118809,"rsi_14":38.96,"sma_20":3801.25,"sma_60":3807.0,"sma_120":4016.58},{"date":"2025-02-05","open":3573,"high":3699,"low":3573,"close":3621,"volume":112006,"rsi_14":39.74,"sma_20":3804.0,"sma_60":3803.17,"sma_120":4007.92},{"date":"2025-02-06","open":3621,"high":3670,"low":3597,"close":3621,"volume":106763,"rsi_14":46.62,"sma_20":3802.0,"sma_60":3798.17,"sma_120":4001.17},{"date":"2025-02-07","open":3602,"high":3636,"low":3582,"close":3621,"volume":89282,"rsi_14":44.53,"sma_20":3795.75,"sma_60":3794.25,"sma_120":3998.88},{"date":"2025-02-10","open":3621,"high":3621,"low":3568,"close":3621,"volume":100599,"rsi_14":48.31,"sma_20":3790.5,"sma_60":3789.67,"sma_120":3995.25},{"date":"2025-02-11","open":3636,"high":3660,"low":3612,"close":3641,"volume":96008,"rsi_14":37.11,"sma_20":3785.5,"sma_60":3786.17,"sma_120":3991.08},{"date":"2025-02-12","open":3670,"high":3675,"low":3602,"close":3660,"volume":87168,"rsi_14":39.6,"sma_20":3781.5,"sma_60":3786.08,"sma_120":3987.17},{"date":"2025-02-13","open":3660,"high":3738,"low":3660,"close":3724,"volume":148249,"rsi_14":41.35,"sma_20":3778.75,"sma_60":3789.17,"sma_120":3983.38},{"date":"2025-02-14","open":3724,"high":3772,"low":3680,"close":3719,"volume":140295,"rsi_14":41.35,"sma_20":3781.5,"sma_60":3794.0,"sma_120":3978.62},{"date":"2025-02-17","open":3719,"high":3743,"low":3694,"close":3738,"volume":94010,"rsi_14":42.99,"sma_20":3784.0,"sma_60":3800.33,"sma_120":3974.0},{"date":"2025-02-18","open":3728,"high":3748,"low":3680,"close":3680,"volume":106399,"rsi_14":45.1,"sma_20":3786.0,"sma_60":3804.17,"sma_120":3968.46},{"date":"2025-02-19","open":3680,"high":3792,"low":3641,"close":3733,"volume":208389,"rsi_14":56.44,"sma_20":3784.5,"sma_60":3807.08,"sma_120":3963.75},{"date":"2025-02-20","open":3787,"high":3797,"low":3724,"close":3782,"volume":130586,"rsi_14":66.34,"sma_20":3785.5,"sma_60":3808.83,"sma_120":3960.17},{"date":"2025-02-21","open":3777,"high":3836,"low":3728,"close":3826,"volume":207033,"rsi_14":85.39,"sma_20":3786.25,"sma_60":3811.0,"sma_120":3955.83},{"date":"2025-02-24","open":3826,"high":4040,"low":3802,"close":3972,"volume":425512,"rsi_14":87.96,"sma_20":3794.75,"sma_60":3812.5,"sma_120":3952.96},{"date":"2025-02-25","open":3991,"high":4016,"low":3884,"close":3957,"volume":190097,"rsi_14":84.16,"sma_20":3802.25,"sma_60":3810.83,"sma_120":3950.0},{"date":"2025-02-26","open":3962,"high":4069,"low":3899,"close":3957,"volume":365986,"rsi_14":84.16,"sma_20":3814.0,"sma_60":3808.58,"sma_120":3947.54},{"date":"2025-02-27","open":3957,"high":3986,"low":3918,"close":3918,"volume":109019,"rsi_14":77.98,"sma_20":3826.75,"sma_60":3805.58,"sma_120":3945.25},{"date":"2025-02-28","open":3904,"high":3904,"low":3797,"close":3840,"volume":172469,"rsi_14":68.0,"sma_20":3838.0,"sma_60":3802.83,"sma_120":3942.38},{"date":"2025-03-04","open":3811,"high":3816,"low":3699,"close":3743,"volume":120009,"rsi_14":57.45,"sma_20":3849.5,"sma_60":3799.83,"sma_120":3939.0},{"date":"2025-03-05","open":3704,"high":3923,"low":3704,"close":3909,"volume":160176,"rsi_14":64.91,"sma_20":3866.75,"sma_60":3801.0,"sma_120":3937.33},{"date":"2025-03-06","open":3918,"high":3972,"low":3884,"close":3943,"volume":97566,"rsi_14":63.64,"sma_20":3883.25,"sma_60":3804.17,"sma_120":3935.79},{"date":"2025-03-07","open":3972,"high":3977,"low":3884,"close":3918,"volume":83360,"rsi_14":62.13,"sma_20":3898.5,"sma_60":3806.17,"sma_120":3933.08},{"date":"2025-03-10","open":3875,"high":3977,"low":3865,"close":3923,"volume":103790,"rsi_14":61.45,"sma_20":3914.0,"sma_60":3810.17,"sma_120":3930.04},{"date":"2025-03-11","open":3797,"high":3855,"low":3748,"close":3836,"volume":197881,"rsi_14":59.3,"sma_20":3925.0,"sma_60":3814.08,"sma_120":3928.0},{"date":"2025-03-12","open":3845,"high":3884,"low":3777,"close":3797,"volume":119682,"rsi_14":53.85,"sma_20":3933.0,"sma_60":3818.75,"sma_120":3925.46},{"date":"2025-03-13","open":3782,"high":3821,"low":3733,"close":3763,"volume":162414,"rsi_14":48.8,"sma_20":3938.25,"sma_60":3827.17,"sma_120":3923.92},{"date":"2025-03-14","open":3738,"high":3821,"low":3738,"close":3797,"volume":138510,"rsi_14":48.17,"sma_20":3942.0,"sma_60":3832.33,"sma_120":3922.5},{"date":"2025-03-17","open":3802,"high":3831,"low":3748,"close":3758,"volume":129817,"rsi_14":34.51,"sma_20":3944.0,"sma_60":3835.0,"sma_120":3921.17},{"date":"2025-03-18","open":3748,"high":3806,"low":3728,"close":3748,"volume":120781,"rsi_14":34.75,"sma_20":3944.5,"sma_60":3836.42,"sma_120":3919.71},{"date":"2025-03-19","open":3724,"high":3806,"low":3724,"close":3787,"volume":73222,"rsi_14":38.26,"sma_20":3950.0,"sma_60":3838.92,"sma_120":3916.62},{"date":"2025-03-20","open":3816,"high":3855,"low":3767,"close":3767,"volume":122849,"rsi_14":39.31,"sma_20":3951.75,"sma_60":3840.25,"sma_120":3913.67},{"date":"2025-03-21","open":3821,"high":3821,"low":3699,"close":3699,"volume":187196,"rsi_14":39.86,"sma_20":3947.5,"sma_60":3841.17,"sma_120":3910.42},{"date":"2025-03-24","open":3709,"high":3743,"low":3680,"close":3704,"volume":95363,"rsi_14":46.77,"sma_20":3941.25,"sma_60":3841.83,"sma_120":3905.79},{"date":"2025-03-25","open":3704,"high":3743,"low":3660,"close":3660,"volume":170643,"rsi_14":24.24,"sma_20":3925.25,"sma_60":3841.25,"sma_120":3901.25},{"date":"2025-03-26","open":3665,"high":3709,"low":3636,"close":3690,"volume":62491,"rsi_14":23.47,"sma_20":3911.5,"sma_60":3841.33,"sma_120":3895.83},{"date":"2025-03-27","open":3680,"high":3709,"low":3641,"close":3651,"volume":81828,"rsi_14":22.77,"sma_20":3895.75,"sma_60":3840.75,"sma_120":3890.75},{"date":"2025-03-28","open":3680,"high":3889,"low":3592,"close":3680,"volume":651670,"rsi_14":26.42,"sma_20":3883.5,"sma_60":3840.08,"sma_120":3885.17},{"date":"2025-03-31","open":3631,"high":3675,"low":3495,"close":3505,"volume":193737,"rsi_14":22.58,"sma_20":3866.25,"sma_60":3836.67,"sma_120":3878.17},{"date":"2025-04-01","open":3509,"high":3592,"low":3505,"close":3529,"volume":84781,"rsi_14":27.27,"sma_20":3855.25,"sma_60":3836.33,"sma_120":3872.58},{"date":"2025-04-02","open":3544,"high":3563,"low":3446,"close":3466,"volume":110449,"rsi_14":25.98,"sma_20":3832.5,"sma_60":3833.5,"sma_120":3866.96},{"date":"2025-04-03","open":3388,"high":3505,"low":3378,"close":3456,"volume":96496,"rsi_14":21.31,"sma_20":3807.5,"sma_60":3831.58,"sma_120":3861.67},{"date":"2025-04-04","open":3388,"high":3505,"low":3388,"close":3475,"volume":105560,"rsi_14":25.42,"sma_20":3784.75,"sma_60":3828.42,"sma_120":3855.21},{"date":"2025-04-07","open":3427,"high":3602,"low":3290,"close":3383,"volume":347151,"rsi_14":22.22,"sma_20":3757.0,"sma_60":3822.25,"sma_120":3848.42},{"date":"2025-04-08","open":3388,"high":3505,"low":3373,"close":3422,"volume":222198,"rsi_14":22.22,"sma_20":3735.75,"sma_60":3817.08,"sma_120":3842.42},{"date":"2025-04-09","open":3349,"high":3471,"low":3344,"close":3398,"volume":155634,"rsi_14":22.06,"sma_20":3715.25,"sma_60":3811.25,"sma_120":3836.5},{"date":"2025-04-10","open":3471,"high":3553,"low":3446,"close":3544,"volume":125222,"rsi_14":39.47,"sma_20":3704.0,"sma_60":3807.92,"sma_120":3832.04},{"date":"2025-04-11","open":3505,"high":3568,"low":3475,"close":3544,"volume":68498,"rsi_14":39.07,"sma_20":3691.0,"sma_60":3803.92,"sma_120":3827.62},{"date":"2025-04-14","open":3548,"high":3646,"low":3548,"close":3636,"volume":80356,"rsi_14":48.45,"sma_20":3684.75,"sma_60":3803.42,"sma_120":3824.79},{"date":"2025-04-15","open":3636,"high":3758,"low":3636,"close":3728,"volume":118603,"rsi_14":52.3,"sma_20":3683.75,"sma_60":3804.08,"sma_120":3822.42},{"date":"2025-04-16","open":3699,"high":3772,"low":3660,"close":3685,"volume":72561,"rsi_14":52.0,"sma_20":3678.5,"sma_60":3804.83,"sma_120":3819.71},{"date":"2025-04-17","open":3685,"high":3767,"low":3651,"close":3763,"volume":93103,"rsi_14":54.59,"sma_20":3678.25,"sma_60":3804.83,"sma_120":3817.67},{"date":"2025-04-18","open":3738,"high":3831,"low":3709,"close":3802,"volume":127382,"rsi_14":69.43,"sma_20":3683.5,"sma_60":3805.5,"sma_120":3817.0},{"date":"2025-04-21","open":3826,"high":3855,"low":3763,"close":3767,"volume":101701,"rsi_14":65.41,"sma_20":3686.75,"sma_60":3804.75,"sma_120":3815.67},{"date":"2025-04-22","open":3709,"high":3836,"low":3709,"close":3802,"volume":99928,"rsi_14":72.55,"sma_20":3694.0,"sma_60":3804.67,"sma_120":3815.21},{"date":"2025-04-23","open":3826,"high":3850,"low":3797,"close":3816,"volume":134654,"rsi_14":74.03,"sma_20":3700.5,"sma_60":3804.75,"sma_120":3815.54},{"date":"2025-04-24","open":3816,"high":3860,"low":3797,"close":3860,"volume":65078,"rsi_14":74.84,"sma_20":3711.25,"sma_60":3807.0,"sma_120":3815.25},{"date":"2025-04-25","open":3860,"high":3918,"low":3826,"close":3913,"volume":176887,"rsi_14":86.09,"sma_20":3723.25,"sma_60":3811.17,"sma_120":3815.71},{"date":"2025-04-28","open":3904,"high":3928,"low":3850,"close":3850,"volume":116466,"rsi_14":78.21,"sma_20":3741.0,"sma_60":3815.08,"sma_120":3815.96},{"date":"2025-04-29","open":3850,"high":3909,"low":3850,"close":3904,"volume":76573,"rsi_14":82.1,"sma_20":3760.25,"sma_60":3821.67,"sma_120":3816.25},{"date":"2025-04-30","open":3904,"high":3909,"low":3826,"close":3865,"volume":111387,"rsi_14":73.57,"sma_20":3780.75,"sma_60":3826.67,"sma_120":3816.83},{"date":"2025-05-02","open":3840,"high":3865,"low":3802,"close":3816,"volume":91597,"rsi_14":68.67,"sma_20":3799.25,"sma_60":3830.0,"sma_120":3816.58},{"date":"2025-05-07","open":3816,"high":3845,"low":3748,"close":3748,"volume":152175,"rsi_14":57.93,"sma_20":3813.25,"sma_60":3832.17,"sma_120":3815.17},{"date":"2025-05-08","open":3753,"high":3826,"low":3753,"close":3826,"volume":72488,"rsi_14":57.04,"sma_20":3836.0,"sma_60":3835.67,"sma_120":3814.96},{"date":"2025-05-09","open":3802,"high":3840,"low":3758,"close":3782,"volume":98366,"rsi_14":57.04,"sma_20":3854.5,"sma_60":3838.42,"sma_120":3814.04},{"date":"2025-05-12","open":3797,"high":3870,"low":3797,"close":3860,"volume":145429,"rsi_14":57.04,"sma_20":3878.25,"sma_60":3842.17,"sma_120":3814.17},{"date":"2025-05-13","open":3875,"high":3918,"low":3860,"close":3870,"volume":188900,"rsi_14":55.15,"sma_20":3895.0,"sma_60":3845.75,"sma_120":3815.92},{"date":"2025-05-14","open":3894,"high":3909,"low":3826,"close":3875,"volume":109652,"rsi_14":58.46,"sma_20":3912.0,"sma_60":3848.33,"sma_120":3818.75},{"date":"2025-05-15","open":3875,"high":3928,"low":3836,"close":3879,"volume":159609,"rsi_14":56.45,"sma_20":3924.5,"sma_60":3851.08,"sma_120":3822.54},{"date":"2025-05-16","open":3840,"high":3904,"low":3816,"close":3816,"volume":174635,"rsi_14":50.0,"sma_20":3929.0,"sma_60":3852.42,"sma_120":3826.38},{"date":"2025-05-19","open":3797,"high":3811,"low":3738,"close":3748,"volume":164672,"rsi_14":41.73,"sma_20":3932.25,"sma_60":3853.58,"sma_120":3828.88},{"date":"2025-05-20","open":3753,"high":3826,"low":3753,"close":3758,"volume":116546,"rsi_14":37.69,"sma_20":3932.0,"sma_60":3854.0,"sma_120":3830.54},{"date":"2025-05-21","open":3748,"high":3792,"low":3699,"close":3704,"volume":188019,"rsi_14":38.28,"sma_20":3927.0,"sma_60":3852.67,"sma_120":3830.75},{"date":"2025-05-22","open":3704,"high":3704,"low":3641,"close":3655,"volume":132685,"rsi_14":29.92,"sma_20":3921.25,"sma_60":3849.75,"sma_120":3830.38},{"date":"2025-05-23","open":3660,"high":3714,"low":3631,"close":3690,"volume":71350,"rsi_14":35.71,"sma_20":3915.5,"sma_60":3844.92,"sma_120":3828.71},{"date":"2025-05-26","open":3709,"high":3743,"low":3690,"close":3728,"volume":67676,"rsi_14":42.74,"sma_20":3911.0,"sma_60":3841.0,"sma_120":3825.92},{"date":"2025-05-27","open":3728,"high":3767,"low":3670,"close":3675,"volume":101813,"rsi_14":43.8,"sma_20":3901.5,"sma_60":3836.17,"sma_120":3822.38},{"date":"2025-05-28","open":3685,"high":4162,"low":3685,"close":4137,"volume":1642919,"rsi_14":66.0,"sma_20":3913.0,"sma_60":3839.92,"sma_120":3822.75},{"date":"2025-05-29","open":4137,"high":4259,"low":4006,"close":4259,"volume":1022913,"rsi_14":72.69,"sma_20":3934.0,"sma_60":3847.08,"sma_120":3824.96},{"date":"2025-05-30","open":4264,"high":4463,"low":4196,"close":4298,"volume":886816,"rsi_14":71.63,"sma_20":3954.25,"sma_60":3856.58,"sma_120":3828.21},{"date":"2025-06-02","open":4264,"high":4337,"low":4196,"close":4279,"volume":291269,"rsi_14":70.0,"sma_20":3975.5,"sma_60":3862.92,"sma_120":3831.96},{"date":"2025-06-04","open":4337,"high":4498,"low":4308,"close":4459,"volume":619181,"rsi_14":74.39,"sma_20":4008.5,"sma_60":3871.75,"sma_120":3837.96},{"date":"2025-06-05","open":4468,"high":4488,"low":4366,"close":4390,"volume":340765,"rsi_14":70.27,"sma_20":4041.5,"sma_60":3879.83,"sma_120":3843.0},{"date":"2025-06-09","open":4381,"high":4522,"low":4376,"close":4439,"volume":470335,"rsi_14":75.0,"sma_20":4073.0,"sma_60":3888.67,"sma_120":3849.42},{"date":"2025-06-10","open":4454,"high":4546,"low":4390,"close":4483,"volume":333755,"rsi_14":80.08,"sma_20":4109.0,"sma_60":3899.75,"sma_120":3856.92},{"date":"2025-06-11","open":4454,"high":4473,"low":4176,"close":4454,"volume":288616,"rsi_14":78.04,"sma_20":4139.5,"sma_60":3911.0,"sma_120":3864.88},{"date":"2025-06-12","open":4517,"high":4600,"low":4425,"close":4532,"volume":410537,"rsi_14":82.69,"sma_20":4173.5,"sma_60":3924.17,"sma_120":3875.67},{"date":"2025-06-13","open":4537,"high":4546,"low":4356,"close":4400,"volume":375412,"rsi_14":77.62,"sma_20":4200.5,"sma_60":3934.5,"sma_120":3883.42},{"date":"2025-06-16","open":4410,"high":4585,"low":4356,"close":4580,"volume":396300,"rsi_14":79.8,"sma_20":4236.5,"sma_60":3948.58,"sma_120":3891.79},{"date":"2025-06-17","open":4605,"high":4770,"low":4498,"close":4546,"volume":653873,"rsi_14":77.45,"sma_20":4274.0,"sma_60":3962.25,"sma_120":3899.33},{"date":"2025-06-18","open":4546,"high":4605,"low":4502,"close":4512,"volume":302723,"rsi_14":78.48,"sma_20":4313.25,"sma_60":3974.67,"sma_120":3906.79},{"date":"2025-06-19","open":4527,"high":4663,"low":4463,"close":4522,"volume":262522,"rsi_14":68.9,"sma_20":4352.5,"sma_60":3987.58,"sma_120":3913.92},{"date":"2025-06-20","open":4527,"high":4580,"low":4434,"close":4439,"volume":311357,"rsi_14":59.2,"sma_20":4390.25,"sma_60":4000.25,"sma_120":3920.71},{"date":"2025-06-23","open":4420,"high":4522,"low":4356,"close":4429,"volume":255454,"rsi_14":56.92,"sma_20":4430.0,"sma_60":4012.67,"sma_120":3927.25},{"date":"2025-06-24","open":4473,"high":4673,"low":4473,"close":4668,"volume":653136,"rsi_14":66.67,"sma_20":4480.25,"sma_60":4029.92,"sma_120":3935.58},{"date":"2025-06-25","open":4683,"high":4804,"low":4634,"close":4721,"volume":583156,"rsi_14":62.62,"sma_20":4531.25,"sma_60":4047.58,"sma_120":3944.46},{"date":"2025-06-26","open":4717,"high":4726,"low":4566,"close":4595,"volume":298456,"rsi_14":59.29,"sma_20":4578.5,"sma_60":4063.75,"sma_120":3952.25},{"date":"2025-06-27","open":4585,"high":4629,"low":4463,"close":4478,"volume":263291,"rsi_14":51.67,"sma_20":4596.0,"sma_60":4077.42,"sma_120":3958.75},{"date":"2025-06-30","open":4434,"high":4571,"low":4395,"close":4483,"volume":223225,"rsi_14":50.0,"sma_20":4607.5,"sma_60":4094.17,"sma_120":3965.42},{"date":"2025-07-01","open":4473,"high":4858,"low":4459,"close":4746,"volume":727900,"rsi_14":60.71,"sma_20":4630.5,"sma_60":4115.0,"sma_120":3975.67},{"date":"2025-07-02","open":4746,"high":4770,"low":4590,"close":4721,"volume":321960,"rsi_14":57.25,"sma_20":4653.25,"sma_60":4136.5,"sma_120":3985.0},{"date":"2025-07-03","open":4721,"high":4829,"low":4673,"close":4809,"volume":356690,"rsi_14":66.15,"sma_20":4671.25,"sma_60":4159.67,"sma_120":3995.62},{"date":"2025-07-04","open":4809,"high":4906,"low":4653,"close":4687,"volume":462018,"rsi_14":54.44,"sma_20":4686.5,"sma_60":4180.42,"sma_120":4004.42},{"date":"2025-07-07","open":4687,"high":4746,"low":4600,"close":4658,"volume":210514,"rsi_14":54.66,"sma_20":4697.75,"sma_60":4202.25,"sma_120":4012.25},{"date":"2025-07-08","open":4658,"high":4726,"low":4634,"close":4721,"volume":220047,"rsi_14":58.5,"sma_20":4710.0,"sma_60":4224.5,"sma_120":4020.79},{"date":"2025-07-09","open":4741,"high":4867,"low":4726,"close":4790,"volume":426590,"rsi_14":60.38,"sma_20":4727.25,"sma_60":4248.33,"sma_120":4029.79},{"date":"2025-07-10","open":4867,"high":5052,"low":4770,"close":4955,"volume":948961,"rsi_14":68.79,"sma_20":4749.0,"sma_60":4272.5,"sma_120":4040.21},{"date":"2025-07-11","open":4975,"high":5052,"low":4926,"close":4994,"volume":554983,"rsi_14":70.14,"sma_20":4779.5,"sma_60":4297.33,"sma_120":4050.62},{"date":"2025-07-14","open":5033,"high":5033,"low":4887,"close":4975,"volume":309730,"rsi_14":62.96,"sma_20":4799.75,"sma_60":4320.25,"sma_120":4061.83},{"date":"2025-07-15","open":4984,"high":5062,"low":4595,"close":5004,"volume":518473,"rsi_14":62.18,"sma_20":4823.25,"sma_60":4342.08,"sma_120":4073.08},{"date":"2025-07-16","open":5033,"high":5033,"low":4858,"close":4858,"volume":250205,"rsi_14":61.16,"sma_20":4841.0,"sma_60":4362.17,"sma_120":4083.5},{"date":"2025-07-17","open":4887,"high":4945,"low":4712,"close":4809,"volume":296852,"rsi_14":64.91,"sma_20":4855.75,"sma_60":4380.08,"sma_120":4092.46},{"date":"2025-07-18","open":4809,"high":4843,"low":4726,"close":4736,"volume":240481,"rsi_14":60.74,"sma_20":4871.0,"sma_60":4396.08,"sma_120":4100.79},{"date":"2025-07-21","open":4809,"high":4809,"low":4702,"close":4726,"volume":187494,"rsi_14":48.95,"sma_20":4886.25,"sma_60":4412.5,"sma_120":4108.62},{"date":"2025-07-22","open":4804,"high":4804,"low":4600,"close":4629,"volume":326706,"rsi_14":45.37,"sma_20":4884.25,"sma_60":4426.67,"sma_120":4115.67},{"date":"2025-07-23","open":4663,"high":4765,"low":4624,"close":4717,"volume":219444,"rsi_14":45.37,"sma_20":4884.0,"sma_60":4442.08,"sma_120":4123.42},{"date":"2025-07-24","open":4721,"high":4760,"low":4537,"close":4610,"volume":247620,"rsi_14":46.04,"sma_20":4884.75,"sma_60":4454.92,"sma_120":4130.96},{"date":"2025-07-25","open":4561,"high":4648,"low":4541,"close":4575,"volume":124438,"rsi_14":45.81,"sma_20":4889.75,"sma_60":4466.25,"sma_120":4138.71},{"date":"2025-07-28","open":4575,"high":4619,"low":4473,"close":4498,"volume":185555,"rsi_14":38.83,"sma_20":4890.5,"sma_60":4477.33,"sma_120":4146.21},{"date":"2025-07-29","open":4449,"high":4575,"low":4429,"close":4483,"volume":118853,"rsi_14":33.85,"sma_20":4877.0,"sma_60":4487.25,"sma_120":4154.46},{"date":"2025-07-30","open":4483,"high":4517,"low":4390,"close":4400,"volume":194983,"rsi_14":17.98,"sma_20":4860.5,"sma_60":4496.42,"sma_120":4161.54},{"date":"2025-07-31","open":4449,"high":4532,"low":4395,"close":4395,"volume":156387,"rsi_14":14.04,"sma_20":4839.25,"sma_60":4506.33,"sma_120":4168.17},{"date":"2025-08-01","open":4386,"high":4405,"low":4157,"close":4206,"volume":288238,"rsi_14":11.65,"sma_20":4814.5,"sma_60":4514.17,"sma_120":4173.17},{"date":"2025-08-04","open":4210,"high":4279,"low":4167,"close":4191,"volume":127918,"rsi_14":8.87,"sma_20":4790.5,"sma_60":4520.42,"sma_120":4178.04},{"date":"2025-08-05","open":4220,"high":4308,"low":4201,"close":4254,"volume":98180,"rsi_14":16.67,"sma_20":4766.5,"sma_60":4528.5,"sma_120":4183.46},{"date":"2025-08-06","open":4283,"high":4361,"low":4240,"close":4332,"volume":104929,"rsi_14":24.48,"sma_20":4743.0,"sma_60":4536.58,"sma_120":4189.38},{"date":"2025-08-07","open":4337,"high":4376,"low":4288,"close":4298,"volume":67344,"rsi_14":25.54,"sma_20":4709.25,"sma_60":4543.92,"sma_120":4194.83},{"date":"2025-08-08","open":4293,"high":4371,"low":4283,"close":4298,"volume":118227,"rsi_14":25.82,"sma_20":4673.5,"sma_60":4551.17,"sma_120":4199.75},{"date":"2025-08-11","open":4303,"high":4425,"low":4303,"close":4366,"volume":166889,"rsi_14":34.66,"sma_20":4642.25,"sma_60":4559.5,"sma_120":4205.29},{"date":"2025-08-12","open":4522,"high":5247,"low":4517,"close":4741,"volume":7270888,"rsi_14":51.06,"sma_20":4628.75,"sma_60":4575.33,"sma_120":4213.88},{"date":"2025-08-13","open":4751,"high":4809,"low":4614,"close":4702,"volume":795433,"rsi_14":54.3,"sma_20":4620.75,"sma_60":4591.67,"sma_120":4222.62},{"date":"2025-08-14","open":4697,"high":4721,"low":4580,"close":4639,"volume":512652,"rsi_14":52.86,"sma_20":4612.0,"sma_60":4606.75,"sma_120":4230.38},{"date":"2025-08-18","open":4663,"high":4741,"low":4595,"close":4692,"volume":432356,"rsi_14":59.01,"sma_20":4609.75,"sma_60":4623.67,"sma_120":4238.17},{"date":"2025-08-19","open":4712,"high":4751,"low":4614,"close":4644,"volume":404520,"rsi_14":57.21,"sma_20":4605.5,"sma_60":4640.58,"sma_120":4245.17},{"date":"2025-08-20","open":4634,"high":4673,"low":4556,"close":4614,"volume":306975,"rsi_14":60.09,"sma_20":4604.75,"sma_60":4656.42,"sma_120":4250.67},{"date":"2025-08-21","open":4614,"high":4848,"low":4614,"close":4707,"volume":621309,"rsi_14":63.56,"sma_20":4604.25,"sma_60":4673.17,"sma_120":4257.08},{"date":"2025-08-22","open":4673,"high":4746,"low":4600,"close":4644,"volume":294190,"rsi_14":71.43,"sma_20":4606.0,"sma_60":4689.75,"sma_120":4262.96},{"date":"2025-08-25","open":4639,"high":4692,"low":4600,"close":4624,"volume":194618,"rsi_14":71.09,"sma_20":4608.5,"sma_60":4698.08,"sma_120":4269.0},{"date":"2025-08-26","open":4644,"high":4702,"low":4585,"close":4610,"volume":327058,"rsi_14":68.16,"sma_20":4614.25,"sma_60":4704.08,"sma_120":4275.58},{"date":"2025-08-27","open":4619,"high":4717,"low":4585,"close":4702,"volume":478717,"rsi_14":68.63,"sma_20":4625.5,"sma_60":4711.0,"sma_120":4283.79},{"date":"2025-08-28","open":4765,"high":4765,"low":4673,"close":4683,"volume":167993,"rsi_14":69.65,"sma_20":4640.0,"sma_60":4717.92,"sma_120":4290.42},{"date":"2025-08-29","open":4692,"high":4726,"low":4595,"close":4634,"volume":291906,"rsi_14":66.35,"sma_20":4652.25,"sma_60":4720.92,"sma_120":4296.33},{"date":"2025-09-01","open":4624,"high":4668,"low":4444,"close":4449,"volume":226138,"rsi_14":53.62,"sma_20":4664.75,"sma_60":4721.92,"sma_120":4300.88},{"date":"2025-09-02","open":4449,"high":4478,"low":4313,"close":4390,"volume":237375,"rsi_14":28.82,"sma_20":4675.0,"sma_60":4721.08,"sma_120":4304.88},{"date":"2025-09-03","open":4381,"high":4449,"low":4347,"close":4361,"volume":87457,"rsi_14":29.17,"sma_20":4680.5,"sma_60":4719.0,"sma_120":4309.38},{"date":"2025-09-04","open":4405,"high":4434,"low":4366,"close":4376,"volume":130993,"rsi_14":32.91,"sma_20":4682.75,"sma_60":4717.67,"sma_120":4314.33},{"date":"2025-09-05","open":4429,"high":4507,"low":4381,"close":4415,"volume":130645,"rsi_14":31.61,"sma_20":4688.75,"sma_60":4715.67,"sma_120":4319.92},{"date":"2025-09-08","open":4439,"high":4614,"low":4439,"close":4605,"volume":287647,"rsi_14":47.83,"sma_20":4704.5,"sma_60":4719.17,"sma_120":4326.83},{"date":"2025-09-09","open":4619,"high":4683,"low":4605,"close":4663,"volume":200995,"rsi_14":52.63,"sma_20":4719.75,"sma_60":4720.58,"sma_120":4334.58},{"date":"2025-09-10","open":4663,"high":4731,"low":4663,"close":4712,"volume":218213,"rsi_14":50.28,"sma_20":4718.25,"sma_60":4723.42,"sma_120":4342.83},{"date":"2025-09-11","open":4712,"high":4741,"low":4648,"close":4648,"volume":140864,"rsi_14":50.28,"sma_20":4715.5,"sma_60":4725.75,"sma_120":4350.21},{"date":"2025-09-12","open":4673,"high":4707,"low":4644,"close":4673,"volume":165637,"rsi_14":52.75,"sma_20":4717.25,"sma_60":4728.33,"sma_120":4357.96},{"date":"2025-09-15","open":4678,"high":5130,"low":4673,"close":4984,"volume":1522758,"rsi_14":65.84,"sma_20":4732.25,"sma_60":4737.67,"sma_120":4368.96},{"date":"2025-09-16","open":4984,"high":5004,"low":4838,"close":4843,"volume":341797,"rsi_14":55.73,"sma_20":4742.5,"sma_60":4744.75,"sma_120":4378.71},{"date":"2025-09-17","open":4843,"high":4867,"low":4717,"close":4717,"volume":272018,"rsi_14":51.27,"sma_20":4747.75,"sma_60":4745.58,"sma_120":4387.75},{"date":"2025-09-18","open":4717,"high":4945,"low":4717,"close":4906,"volume":397852,"rsi_14":59.48,"sma_20":4758.5,"sma_60":4748.92,"sma_120":4398.25},{"date":"2025-09-19","open":5050,"high":5230,"low":5050,"close":5060,"volume":538086,"rsi_14":68.15,"sma_20":4773.0,"sma_60":4754.58,"sma_120":4409.17},{"date":"2025-09-22","open":4955,"high":5004,"low":4906,"close":4906,"volume":230792,"rsi_14":70.23,"sma_20":4787.5,"sma_60":4761.92,"sma_120":4419.67},{"date":"2025-09-23","open":4906,"high":4965,"low":4838,"close":4916,"volume":208071,"rsi_14":72.09,"sma_20":4803.25,"sma_60":4769.33,"sma_120":4431.75},{"date":"2025-09-24","open":4916,"high":4945,"low":4712,"close":4712,"volume":307791,"rsi_14":61.62,"sma_20":4803.75,"sma_60":4768.75,"sma_120":4441.88},{"date":"2025-09-25","open":4707,"high":4712,"low":4634,"close":4644,"volume":149909,"rsi_14":57.76,"sma_20":4801.75,"sma_60":4767.42,"sma_120":4451.96},{"date":"2025-09-26","open":4629,"high":4721,"low":4522,"close":4595,"volume":197614,"rsi_14":49.64,"sma_20":4799.75,"sma_60":4763.75,"sma_120":4461.71},{"date":"2025-09-29","open":4595,"high":4614,"low":4507,"close":4585,"volume":233901,"rsi_14":46.97,"sma_20":4806.75,"sma_60":4762.0,"sma_120":4471.21},{"date":"2025-09-30","open":4551,"high":4717,"low":4537,"close":4668,"volume":173076,"rsi_14":48.34,"sma_20":4821.0,"sma_60":4762.17,"sma_120":4482.21},{"date":"2025-10-01","open":4619,"high":4994,"low":4619,"close":4965,"volume":607340,"rsi_14":60.19,"sma_20":4852.0,"sma_60":4766.33,"sma_120":4495.42},{"date":"2025-10-02","open":4975,"high":5052,"low":4945,"close":5014,"volume":431884,"rsi_14":60.8,"sma_20":4884.75,"sma_60":4770.17,"sma_120":4509.25},{"date":"2025-10-10","open":5052,"high":5082,"low":4965,"close":4975,"volume":294526,"rsi_14":49.63,"sma_20":4913.5,"sma_60":4770.5,"sma_120":4521.5},{"date":"2025-10-13","open":4819,"high":5033,"low":4819,"close":4936,"volume":334949,"rsi_14":53.85,"sma_20":4930.5,"sma_60":4769.5,"sma_120":4533.42},{"date":"2025-10-14","open":4945,"high":5228,"low":4945,"close":5062,"volume":668857,"rsi_14":64.37,"sma_20":4951.0,"sma_60":4771.0,"sma_120":4545.62},{"date":"2025-10-15","open":5072,"high":5169,"low":5014,"close":5121,"volume":313417,"rsi_14":59.63,"sma_20":4972.0,"sma_60":4773.0,"sma_120":4557.54},{"date":"2025-10-16","open":5208,"high":5208,"low":4994,"close":5072,"volume":303183,"rsi_14":56.64,"sma_20":4993.75,"sma_60":4776.67,"sma_120":4569.42},{"date":"2025-10-17","open":5072,"high":5072,"low":4926,"close":4955,"volume":262302,"rsi_14":52.03,"sma_20":5008.25,"sma_60":4779.17,"sma_120":4579.62},{"date":"2025-10-20","open":4965,"high":5052,"low":4863,"close":4975,"volume":234612,"rsi_14":52.42,"sma_20":5007.75,"sma_60":4783.25,"sma_120":4589.67},{"date":"2025-10-21","open":5091,"high":5091,"low":4867,"close":4877,"volume":262842,"rsi_14":57.52,"sma_20":5009.5,"sma_60":4785.83,"sma_120":4599.17},{"date":"2025-10-22","open":4916,"high":4955,"low":4770,"close":4955,"volume":205438,"rsi_14":64.04,"sma_20":5021.75,"sma_60":4791.42,"sma_120":4609.04},{"date":"2025-10-23","open":4955,"high":4955,"low":4770,"close":4770,"volume":244247,"rsi_14":57.03,"sma_20":5014.25,"sma_60":4792.33,"sma_120":4617.21},{"date":"2025-10-24","open":4785,"high":4984,"low":4785,"close":4965,"volume":223636,"rsi_14":63.27,"sma_20":5016.25,"sma_60":4798.42,"sma_120":4626.67},{"date":"2025-10-27","open":5043,"high":5247,"low":4975,"close":5140,"volume":400658,"rsi_14":65.5,"sma_20":5028.25,"sma_60":4808.08,"sma_120":4637.17},{"date":"2025-10-28","open":5140,"high":5169,"low":5014,"close":5072,"volume":209514,"rsi_14":54.14,"sma_20":5036.25,"sma_60":4817.92,"sma_120":4647.62},{"date":"2025-10-29","open":5082,"high":5091,"low":4984,"close":5004,"volume":140918,"rsi_14":49.63,"sma_20":5051.25,"sma_60":4826.83,"sma_120":4657.04},{"date":"2025-10-30","open":5023,"high":5111,"low":4804,"close":4819,"volume":278859,"rsi_14":44.67,"sma_20":5060.25,"sma_60":4834.0,"sma_120":4665.21},{"date":"2025-10-31","open":4799,"high":4877,"low":4721,"close":4741,"volume":227619,"rsi_14":43.51,"sma_20":5067.75,"sma_60":4839.92,"sma_120":4673.12},{"date":"2025-11-03","open":4751,"high":4799,"low":4653,"close":4683,"volume":271956,"rsi_14":36.73,"sma_20":5072.75,"sma_60":4848.08,"sma_120":4681.12},{"date":"2025-11-04","open":4687,"high":4707,"low":4614,"close":4678,"volume":228572,"rsi_14":33.92,"sma_20":5073.25,"sma_60":4856.42,"sma_120":4688.42},{"date":"2025-11-05","open":4683,"high":4687,"low":4429,"close":4546,"volume":337349,"rsi_14":32.0,"sma_20":5051.75,"sma_60":4861.42,"sma_120":4694.96},{"date":"2025-11-06","open":4585,"high":4809,"low":4551,"close":4721,"volume":369314,"rsi_14":42.31,"sma_20":5036.75,"sma_60":4868.08,"sma_120":4702.33},{"date":"2025-11-07","open":4644,"high":4721,"low":4527,"close":4629,"volume":241572,"rsi_14":39.14,"sma_20":5019.0,"sma_60":4873.75,"sma_120":4708.83},{"date":"2025-11-10","open":4634,"high":4916,"low":4634,"close":4897,"volume":276034,"rsi_14":50.55,"sma_20":5017.0,"sma_60":4884.0,"sma_120":4717.58},{"date":"2025-11-11","open":4897,"high":5004,"low":4863,"close":4945,"volume":197619,"rsi_14":49.72,"sma_20":5011.0,"sma_60":4893.92,"sma_120":4726.71},{"date":"2025-11-12","open":4916,"high":5033,"low":4877,"close":5023,"volume":267419,"rsi_14":57.78,"sma_20":5006.0,"sma_60":4898.75,"sma_120":4737.04},{"date":"2025-11-13","open":5208,"high":5899,"low":5130,"close":5491,"volume":9687885,"rsi_14":63.85,"sma_20":5027.5,"sma_60":4912.25,"sma_120":4751.96},{"date":"2025-11-14","open":5374,"high":5783,"low":5325,"close":5559,"volume":2313236,"rsi_14":61.68,"sma_20":5058.5,"sma_60":4928.0,"sma_120":4767.38},{"date":"2025-11-17","open":5403,"high":5588,"low":5198,"close":5276,"volume":1149068,"rsi_14":55.1,"sma_20":5074.0,"sma_60":4938.0,"sma_120":4780.83},{"date":"2025-11-18","open":5286,"high":5345,"low":4945,"close":4945,"volume":892566,"rsi_14":48.71,"sma_20":5077.5,"sma_60":4943.17,"sma_120":4791.88},{"date":"2025-11-19","open":5014,"high":5130,"low":4867,"close":4955,"volume":580468,"rsi_14":53.26,"sma_20":5077.5,"sma_60":4949.0,"sma_120":4802.71},{"date":"2025-11-20","open":5033,"high":5461,"low":5033,"close":5354,"volume":1326634,"rsi_14":62.7,"sma_20":5107.5,"sma_60":4960.08,"sma_120":4816.62},{"date":"2025-11-21","open":5189,"high":5335,"low":5130,"close":5160,"volume":551775,"rsi_14":59.35,"sma_20":5117.5,"sma_60":4968.92,"sma_120":4829.33},{"date":"2025-11-24","open":5208,"high":5306,"low":5111,"close":5130,"volume":567859,"rsi_14":58.79,"sma_20":5117.0,"sma_60":4977.58,"sma_120":4837.83},{"date":"2025-11-25","open":5179,"high":5276,"low":5052,"close":5140,"volume":304565,"rsi_14":62.1,"sma_20":5120.5,"sma_60":4986.67,"sma_120":4845.38},{"date":"2025-11-26","open":5169,"high":5374,"low":5091,"close":5208,"volume":647987,"rsi_14":60.37,"sma_20":5131.0,"sma_60":4995.33,"sma_120":4853.17},{"date":"2025-11-27","open":5218,"high":5228,"low":5101,"close":5189,"volume":319881,"rsi_14":62.31,"sma_20":5150.0,"sma_60":5004.0,"sma_120":4860.96},{"date":"2025-11-28","open":5189,"high":5500,"low":5160,"close":5325,"volume":609408,"rsi_14":60.0,"sma_20":5180.0,"sma_60":5015.83,"sma_120":4868.38},{"date":"2025-12-01","open":5354,"high":5442,"low":5267,"close":5315,"volume":357872,"rsi_14":58.8,"sma_20":5212.5,"sma_60":5030.67,"sma_120":4876.29},{"date":"2025-12-02","open":5452,"high":5549,"low":5315,"close":5452,"volume":586117,"rsi_14":59.91,"sma_20":5252.25,"sma_60":5048.83,"sma_120":4884.96},{"date":"2025-12-03","open":5461,"high":5510,"low":5296,"close":5481,"volume":396830,"rsi_14":49.72,"sma_20":5300.25,"sma_60":5068.0,"sma_120":4893.5},{"date":"2025-12-04","open":5481,"high":5539,"low":5413,"close":5471,"volume":299289,"rsi_14":47.37,"sma_20":5338.75,"sma_60":5086.75,"sma_120":4902.21},{"date":"2025-12-05","open":5471,"high":5500,"low":5364,"close":5432,"volume":280484,"rsi_14":55.48,"sma_20":5380.0,"sma_60":5104.17,"sma_120":4909.92},{"date":"2025-12-08","open":5491,"high":5491,"low":5111,"close":5461,"volume":225558,"rsi_14":73.04,"sma_20":5409.0,"sma_60":5118.83,"sma_120":4919.0},{"date":"2025-12-09","open":5452,"high":5491,"low":5335,"close":5393,"volume":262210,"rsi_14":68.6,"sma_20":5432.0,"sma_60":5131.33,"sma_120":4925.96},{"date":"2025-12-10","open":5393,"high":5549,"low":5354,"close":5461,"volume":312784,"rsi_14":56.32,"sma_20":5454.5,"sma_60":5144.17,"sma_120":4933.79},{"date":"2025-12-11","open":5539,"high":5637,"low":5481,"close":5539,"volume":452537,"rsi_14":76.0,"sma_20":5457.0,"sma_60":5159.42,"sma_120":4942.58},{"date":"2025-12-12","open":5598,"high":5812,"low":5559,"close":5646,"volume":639809,"rsi_14":81.93,"sma_20":5461.5,"sma_60":5176.08,"sma_120":4952.21},{"date":"2025-12-15","open":5598,"high":5695,"low":5452,"close":5627,"volume":228527,"rsi_14":79.76,"sma_20":5479.5,"sma_60":5187.08,"sma_120":4962.38},{"date":"2025-12-16","open":5627,"high":5627,"low":5413,"close":5510,"volume":376752,"rsi_14":67.42,"sma_20":5508.5,"sma_60":5198.5,"sma_120":4971.62},{"date":"2025-12-17","open":5510,"high":5705,"low":5442,"close":5588,"volume":293300,"rsi_14":71.58,"sma_20":5541.0,"sma_60":5213.42,"sma_120":4979.5},{"date":"2025-12-18","open":5452,"high":5685,"low":5422,"close":5598,"volume":309402,"rsi_14":67.07,"sma_20":5553.5,"sma_60":5225.08,"sma_120":4987.0},{"date":"2025-12-19","open":5646,"high":5666,"low":5500,"close":5520,"volume":301144,"rsi_14":61.8,"sma_20":5572.0,"sma_60":5235.25,"sma_120":4994.92},{"date":"2025-12-22","open":5559,"high":5753,"low":5559,"close":5675,"volume":477554,"rsi_14":62.64,"sma_20":5600.0,"sma_60":5248.42,"sma_120":5005.17},{"date":"2025-12-23","open":5675,"high":5714,"low":5559,"close":5568,"volume":271371,"rsi_14":54.55,"sma_20":5622.0,"sma_60":5259.58,"sma_120":5014.46},{"date":"2025-12-24","open":5588,"high":5666,"low":5452,"close":5520,"volume":319538,"rsi_14":52.43,"sma_20":5638.0,"sma_60":5273.42,"sma_120":5021.08},{"date":"2025-12-26","open":5568,"high":5568,"low":5393,"close":5471,"volume":220503,"rsi_14":51.92,"sma_20":5652.5,"sma_60":5287.58,"sma_120":5027.5},{"date":"2025-12-29","open":5452,"high":5452,"low":5257,"close":5267,"volume":267538,"rsi_14":41.8,"sma_20":5649.5,"sma_60":5299.08,"sma_120":5031.42},{"date":"2025-12-30","open":5237,"high":5267,"low":5121,"close":5121,"volume":234213,"rsi_14":39.23,"sma_20":5639.5,"sma_60":5308.25,"sma_120":5035.12},{"date":"2026-01-02","open":5130,"high":5169,"low":4965,"close":4994,"volume":306112,"rsi_14":32.35,"sma_20":5616.0,"sma_60":5313.83,"sma_120":5038.0},{"date":"2026-01-05","open":5014,"high":5140,"low":5004,"close":5014,"volume":274686,"rsi_14":29.23,"sma_20":5592.0,"sma_60":5314.67,"sma_120":5040.5},{"date":"2026-01-06","open":5033,"high":5091,"low":4984,"close":5033,"volume":199039,"rsi_14":23.97,"sma_20":5569.5,"sma_60":5315.0,"sma_120":5042.58},{"date":"2026-01-07","open":5033,"high":5062,"low":4887,"close":4936,"volume":344558,"rsi_14":22.48,"sma_20":5544.0,"sma_60":5314.33,"sma_120":5042.42},{"date":"2026-01-08","open":4955,"high":4955,"low":4697,"close":4697,"volume":422852,"rsi_14":20.49,"sma_20":5504.75,"sma_60":5310.25,"sma_120":5039.88},{"date":"2026-01-09","open":4673,"high":4848,"low":4673,"close":4756,"volume":233995,"rsi_14":19.35,"sma_20":5472.0,"sma_60":5305.0,"sma_120":5038.0},{"date":"2026-01-12","open":4741,"high":4819,"low":4717,"close":4746,"volume":206715,"rsi_14":18.64,"sma_20":5435.25,"sma_60":5298.58,"sma_120":5035.79},{"date":"2026-01-13","open":4799,"high":4799,"low":4712,"close":4741,"volume":209843,"rsi_14":19.7,"sma_20":5394.25,"sma_60":5292.92,"sma_120":5034.79},{"date":"2026-01-14","open":4741,"high":4848,"low":4717,"close":4814,"volume":211280,"rsi_14":14.17,"sma_20":5351.5,"sma_60":5290.5,"sma_120":5034.83},{"date":"2026-01-15","open":4819,"high":4858,"low":4751,"close":4814,"volume":164133,"rsi_14":15.56,"sma_20":5309.75,"sma_60":5287.75,"sma_120":5035.5},{"date":"2026-01-16","open":4838,"high":4877,"low":4741,"close":4760,"volume":287557,"rsi_14":46.52,"sma_20":5184.0,"sma_60":5021.17,"sma_120":4871.54},{"date":"2026-01-19","open":4751,"high":4751,"low":4605,"close":4712,"volume":299763,"rsi_14":15.49,"sma_20":5226.25,"sma_60":5281.58,"sma_120":5036.5},{"date":"2026-01-20","open":4712,"high":4867,"low":4639,"close":4775,"volume":424632,"rsi_14":24.37,"sma_20":5184.0,"sma_60":5281.67,"sma_120":5037.0},{"date":"2026-01-21","open":4751,"high":4984,"low":4673,"close":4736,"volume":525852,"rsi_14":27.43,"sma_20":5143.75,"sma_60":5277.75,"sma_120":5038.08},{"date":"2026-01-22","open":4741,"high":4936,"low":4741,"close":4867,"volume":338360,"rsi_14":42.61,"sma_20":5102.25,"sma_60":5273.08,"sma_120":5040.58},{"date":"2026-01-23","open":4867,"high":5052,"low":4867,"close":5043,"volume":364659,"rsi_14":51.44,"sma_20":5075.25,"sma_60":5272.58,"sma_120":5045.25},{"date":"2026-01-26","open":5091,"high":5578,"low":5082,"close":5500,"volume":1002637,"rsi_14":66.11,"sma_20":5074.25,"sma_60":5281.08,"sma_120":5053.96},{"date":"2026-01-27","open":5452,"high":5549,"low":5140,"close":5179,"volume":544224,"rsi_14":57.27,"sma_20":5059.25,"sma_60":5287.25,"sma_120":5060.62},{"date":"2026-01-28","open":5228,"high":5938,"low":5179,"close":5705,"volume":1954271,"rsi_14":75.68,"sma_20":5081.75,"sma_60":5303.75,"sma_120":5071.83},{"date":"2026-01-29","open":5734,"high":5880,"low":5500,"close":5841,"volume":712711,"rsi_14":76.61,"sma_20":5118.75,"sma_60":5323.58,"sma_120":5085.83},{"date":"2026-01-30","open":5841,"high":5851,"low":5539,"close":5763,"volume":446895,"rsi_14":74.13,"sma_20":5158.25,"sma_60":5342.17,"sma_120":5099.29},{"date":"2026-02-02","open":5646,"high":5822,"low":5510,"close":5510,"volume":334718,"rsi_14":66.32,"sma_20":5183.75,"sma_60":5358.67,"sma_120":5110.04},{"date":"2026-02-03","open":5675,"high":5724,"low":5568,"close":5714,"volume":276242,"rsi_14":68.1,"sma_20":5218.75,"sma_60":5375.67,"sma_120":5121.88},{"date":"2026-02-04","open":5695,"high":5841,"low":5646,"close":5802,"volume":345313,"rsi_14":60.75,"sma_20":5241.75,"sma_60":5045.33,"sma_120":4883.21},{"date":"2026-02-05","open":5763,"high":5929,"low":5675,"close":5705,"volume":543454,"rsi_14":53.29,"sma_20":5301.25,"sma_60":5068.33,"sma_120":4893.67},{"date":"2026-02-06","open":5588,"high":5637,"low":5354,"close":5607,"volume":339726,"rsi_14":50.74,"sma_20":5346.75,"sma_60":5089.42,"sma_120":4903.54},{"date":"2026-02-09","open":5714,"high":5890,"low":5695,"close":5802,"volume":411803,"rsi_14":58.23,"sma_20":5407.0,"sma_60":5113.17,"sma_120":4914.42},{"date":"2026-02-10","open":5802,"high":5929,"low":5763,"close":5792,"volume":281164,"rsi_14":64.75,"sma_20":5453.0,"sma_60":5133.5,"sma_120":4926.33},{"date":"2026-02-11","open":5802,"high":5831,"low":5598,"close":5734,"volume":176239,"rsi_14":63.33,"sma_20":5493.5,"sma_60":5151.83,"sma_120":4936.21},{"date":"2026-02-12","open":5763,"high":5938,"low":5714,"close":5938,"volume":362791,"rsi_14":60.71,"sma_20":5540.5,"sma_60":5172.83,"sma_120":4948.12},{"date":"2026-02-13","open":5929,"high":5929,"low":5685,"close":5822,"volume":326331,"rsi_14":62.5,"sma_20":5557.5,"sma_60":5192.92,"sma_120":4959.33},{"date":"2026-02-19","open":5860,"high":5880,"low":5705,"close":5792,"volume":489583,"rsi_14":62.5,"sma_20":5569.5,"sma_60":5212.08,"sma_120":4970.21},{"date":"2026-02-20","open":5841,"high":5880,"low":5744,"close":5792,"volume":389791,"rsi_14":62.36,"sma_20":5596.0,"sma_60":5225.92,"sma_120":4981.79},{"date":"2026-02-23","open":5958,"high":5968,"low":5637,"close":5695,"volume":625238,"rsi_14":59.12,"sma_20":5634.5,"sma_60":5240.5,"sma_120":4992.62},{"date":"2026-02-24","open":5724,"high":5724,"low":5520,"close":5656,"volume":492209,"rsi_14":58.7,"sma_20":5670.5,"sma_60":5256.58,"sma_120":5001.08},{"date":"2026-02-25","open":5666,"high":5851,"low":5588,"close":5656,"volume":567004,"rsi_14":55.91,"sma_20":5855.5,"sma_60":5517.58,"sma_120":5252.12},{"date":"2026-02-26","open":5695,"high":5753,"low":5510,"close":5539,"volume":299356,"rsi_14":68.52,"sma_20":5705.5,"sma_60":5279.75,"sma_120":5017.17},{"date":"2026-02-27","open":5539,"high":5539,"low":5267,"close":5296,"volume":513076,"rsi_14":30.6,"sma_20":5863.5,"sma_60":5525.08,"sma_120":5264.54},{"date":"2026-03-03","open":5237,"high":5374,"low":5072,"close":5082,"volume":527897,"rsi_14":28.08,"sma_20":5831.5,"sma_60":5520.92,"sma_120":5268.38},{"date":"2026-03-04","open":4984,"high":5004,"low":4337,"close":4449,"volume":913947,"rsi_14":20.4,"sma_20":5760.0,"sma_60":5506.08,"sma_120":5268.38},{"date":"2026-03-05","open":4683,"high":4916,"low":4634,"close":4853,"volume":460007,"rsi_14":28.09,"sma_20":5713.25,"sma_60":5495.83,"sma_120":5272.33},{"date":"2026-03-06","open":4780,"high":4916,"low":4658,"close":4794,"volume":263184,"rsi_14":27.47,"sma_20":5676.5,"sma_60":5484.08,"sma_120":5276.04},{"date":"2026-03-09","open":5354,"high":5929,"low":4824,"close":4936,"volume":8236834,"rsi_14":32.63,"sma_20":5636.5,"sma_60":5474.92,"sma_120":5280.83},{"date":"2026-03-10","open":4867,"high":5014,"low":4673,"close":4833,"volume":1426416,"rsi_14":24.83,"sma_20":5586.75,"sma_60":5464.67,"sma_120":5284.42},{"date":"2026-03-11","open":4897,"high":5208,"low":4853,"close":5062,"volume":1067433,"rsi_14":33.54,"sma_20":5553.75,"sma_60":5457.83,"sma_120":5288.33},{"date":"2026-03-12","open":5101,"high":5325,"low":5043,"close":5325,"volume":1052722,"rsi_14":40.8,"sma_20":5539.25,"sma_60":5456.67,"sma_120":5294.0},{"date":"2026-03-13","open":5529,"high":5753,"low":5111,"close":5160,"volume":2368248,"rsi_14":38.31,"sma_20":5506.25,"sma_60":5451.5,"sma_120":5297.83},{"date":"2026-03-16","open":5208,"high":5286,"low":5014,"close":5014,"volume":618149,"rsi_14":37.63,"sma_20":5466.25,"sma_60":5312.08,"sma_120":5040.79},{"date":"2026-03-17","open":5072,"high":5130,"low":4975,"close":5072,"volume":332671,"rsi_14":39.47,"sma_20":5432.25,"sma_60":5312.25,"sma_120":5041.62},{"date":"2026-03-18","open":5160,"high":5198,"low":5072,"close":5160,"volume":473789,"rsi_14":41.33,"sma_20":5392.25,"sma_60":5312.92,"sma_120":5042.96},{"date":"2026-03-19","open":5160,"high":5257,"low":4984,"close":5043,"volume":576975,"rsi_14":41.33,"sma_20":5352.25,"sma_60":5312.42,"sma_120":5044.54},{"date":"2026-03-20","open":5121,"high":5432,"low":5101,"close":5374,"volume":960578,"rsi_14":51.32,"sma_20":5330.75,"sma_60":5319.58,"sma_120":5049.38},{"date":"2026-03-23","open":5452,"high":5500,"low":5062,"close":5082,"volume":992912,"rsi_14":50.0,"sma_20":5294.25,"sma_60":5321.42,"sma_120":5052.33},{"date":"2026-03-24","open":5189,"high":5257,"low":4790,"close":5111,"volume":552777,"rsi_14":63.65,"sma_20":5264.25,"sma_60":5325.42,"sma_120":5055.62},{"date":"2026-03-25","open":5121,"high":5257,"low":5082,"close":5150,"volume":454631,"rsi_14":57.21,"sma_20":5238.25,"sma_60":5328.75,"sma_120":5060.08},{"date":"2026-03-26","open":5150,"high":5753,"low":5062,"close":5354,"volume":4575804,"rsi_14":62.69,"sma_20":5222.75,"sma_60":5338.75,"sma_120":5065.54},{"date":"2026-03-27","open":5588,"high":5588,"low":5208,"close":5218,"volume":1609456,"rsi_14":56.42,"sma_20":5206.25,"sma_60":5343.08,"sma_120":5070.75},{"date":"2026-03-30","open":5286,"high":5393,"low":5004,"close":5043,"volume":1185634,"rsi_14":54.6,"sma_20":5193.25,"sma_60":5341.42,"sma_120":5074.75},{"date":"2026-03-31","open":5043,"high":5062,"low":4843,"close":4848,"volume":628335,"rsi_14":45.22,"sma_20":5181.25,"sma_60":5337.58,"sma_120":5077.75},{"date":"2026-04-01","open":4965,"high":5160,"low":4916,"close":5111,"volume":656198,"rsi_14":45.22,"sma_20":5215.25,"sma_60":5339.42,"sma_120":5083.12},{"date":"2026-04-02","open":5130,"high":5179,"low":4863,"close":4916,"volume":511930,"rsi_14":44.64,"sma_20":5218.5,"sma_60":5341.08,"sma_120":5087.54},{"date":"2026-04-03","open":5014,"high":5130,"low":4994,"close":5014,"volume":333279,"rsi_14":50.0,"sma_20":5229.75,"sma_60":5345.75,"sma_120":5092.83},{"date":"2026-04-06","open":5111,"high":5111,"low":4965,"close":4984,"volume":266204,"rsi_14":48.0,"sma_20":5232.25,"sma_60":5350.92,"sma_120":5099.5},{"date":"2026-04-07","open":4994,"high":5140,"low":4867,"close":5082,"volume":540088,"rsi_14":48.23,"sma_20":5245.0,"sma_60":5357.83,"sma_120":5107.12},{"date":"2026-04-08","open":5169,"high":5374,"low":5091,"close":5364,"volume":1029587,"rsi_14":56.79,"sma_20":5260.5,"sma_60":5371.83,"sma_120":5116.62},{"date":"2026-04-09","open":5383,"high":5461,"low":5286,"close":5325,"volume":566544,"rsi_14":48.83,"sma_20":5260.5,"sma_60":5382.17,"sma_120":5125.12},{"date":"2026-04-10","open":5325,"high":5500,"low":5325,"close":5500,"volume":534379,"rsi_14":60.7,"sma_20":5278.0,"sma_60":5397.08,"sma_120":5135.42},{"date":"2026-04-13","open":5461,"high":5607,"low":5354,"close":5510,"volume":929458,"rsi_14":60.3,"sma_20":5303.5,"sma_60":5407.58,"sma_120":5145.79},{"date":"2026-04-14","open":5630,"high":5780,"low":5560,"close":5770,"volume":804354,"rsi_14":61.65,"sma_20":5331.5,"sma_60":5419.08,"sma_120":5156.5},{"date":"2026-04-15","open":5800,"high":5860,"low":5700,"close":5780,"volume":526247,"rsi_14":57.53,"sma_20":5355.5,"sma_60":5429.42,"sma_120":5164.08},{"date":"2026-04-16","open":5800,"high":5970,"low":5780,"close":5950,"volume":637829,"rsi_14":65.61,"sma_20":5394.0,"sma_60":5434.58,"sma_120":5173.42},{"date":"2026-04-17","open":5950,"high":5970,"low":5690,"close":5870,"volume":693911,"rsi_14":69.27,"sma_20":5411.5,"sma_60":5437.25,"sma_120":5182.62},{"date":"2026-04-20","open":5860,"high":5920,"low":5750,"close":5840,"volume":335051,"rsi_14":76.54,"sma_20":5442.5,"sma_60":5444.25,"sma_120":5191.12},{"date":"2026-04-21","open":5920,"high":5920,"low":5620,"close":5680,"volume":482929,"rsi_14":64.24,"sma_20":5464.0,"sma_60":5454.25,"sma_120":5198.71},{"date":"2026-04-22","open":5730,"high":5890,"low":5700,"close":5810,"volume":547850,"rsi_14":76.39,"sma_20":5490.0,"sma_60":5466.25,"sma_120":5207.62},{"date":"2026-04-23","open":5850,"high":5890,"low":5690,"close":5830,"volume":409248,"rsi_14":75.0,"sma_20":5506.5,"sma_60":5471.75,"sma_120":5215.92},{"date":"2026-04-24","open":5870,"high":6190,"low":5830,"close":6000,"volume":1126315,"rsi_14":79.33,"sma_20":5538.5,"sma_60":5483.42,"sma_120":5226.17},{"date":"2026-04-27","open":6040,"high":6400,"low":5920,"close":6250,"volume":1355459,"rsi_14":81.21,"sma_20":5592.0,"sma_60":5499.75,"sma_120":5238.67},{"date":"2026-04-28","open":6250,"high":6350,"low":6120,"close":6140,"volume":526231,"rsi_14":71.43,"sma_20":5650.0,"sma_60":5514.08,"sma_120":5250.38},{"date":"2026-04-29","open":6160,"high":6470,"low":6140,"close":6360,"volume":1240409,"rsi_14":76.97,"sma_20":5705.5,"sma_60":5530.92,"sma_120":5263.12},{"date":"2026-04-30","open":6370,"high":7400,"low":6210,"close":7070,"volume":6762066,"rsi_14":81.55,"sma_20":5899.5,"sma_60":5473.5,"sma_120":5506.75},{"date":"2026-05-04","open":7090,"high":7100,"low":6500,"close":6550,"volume":2459449,"rsi_14":66.54,"sma_20":5876.5,"sma_60":5594.25,"sma_120":5329.29},{"date":"2026-05-06","open":6520,"high":6650,"low":6200,"close":6320,"volume":1079752,"rsi_14":59.79,"sma_20":5936.5,"sma_60":5601.75,"sma_120":5344.5},{"date":"2026-05-07","open":6280,"high":6390,"low":6070,"close":6140,"volume":764183,"rsi_14":56.04,"sma_20":5982.5,"sma_60":5604.75,"sma_120":5357.88},{"date":"2026-05-08","open":6140,"high":6240,"low":5950,"close":6110,"volume":640452,"rsi_14":52.82,"sma_20":6012.5,"sma_60":5608.92,"sma_120":5369.38},{"date":"2026-05-11","open":6110,"high":6210,"low":5690,"close":5700,"volume":860989,"rsi_14":47.32,"sma_20":6024.0,"sma_60":5607.92,"sma_120":5376.96},{"date":"2026-05-12","open":5750,"high":5860,"low":5500,"close":5630,"volume":577010,"rsi_14":46.73,"sma_20":6023.0,"sma_60":5602.42,"sma_120":5383.54},{"date":"2026-05-13","open":5600,"high":5670,"low":5360,"close":5430,"volume":569180,"rsi_14":46.15,"sma_20":6011.5,"sma_60":5593.75,"sma_120":5389.0},{"date":"2026-05-14","open":5490,"high":5600,"low":5370,"close":5560,"volume":367209,"rsi_14":46.15,"sma_20":6001.0,"sma_60":5588.25,"sma_120":5395.33},{"date":"2026-05-15","open":5600,"high":5770,"low":5350,"close":5390,"volume":530286,"rsi_14":43.53,"sma_20":5981.5,"sma_60":5576.42,"sma_120":5397.58},{"date":"2026-05-18","open":5400,"high":5440,"low":5120,"close":5340,"volume":296145,"rsi_14":39.94,"sma_20":5951.0,"sma_60":5565.75,"sma_120":5400.62},{"date":"2026-05-19","open":5350,"high":5380,"low":5120,"close":5260,"volume":334492,"rsi_14":34.08,"sma_20":5920.5,"sma_60":5554.25,"sma_120":5404.08},{"date":"2026-05-20","open":5180,"high":5250,"low":4995,"close":5040,"volume":465541,"rsi_14":32.92,"sma_20":5880.5,"sma_60":5539.08,"sma_120":5404.0},{"date":"2026-05-21","open":5150,"high":5300,"low":5130,"close":5150,"volume":259713,"rsi_14":30.55,"sma_20":5854.0,"sma_60":5527.42,"sma_120":5404.75},{"date":"2026-05-22","open":5160,"high":5290,"low":5160,"close":5230,"volume":293863,"rsi_14":12.9,"sma_20":5825.0,"sma_60":5517.75,"sma_120":5406.33},{"date":"2026-05-26","open":5330,"high":5340,"low":5100,"close":5160,"volume":339058,"rsi_14":15.76,"sma_20":5791.5,"sma_60":5506.92,"sma_120":5407.25},{"date":"2026-05-27","open":5160,"high":5220,"low":4850,"close":4940,"volume":526595,"rsi_14":15.84,"sma_20":5738.5,"sma_60":5494.42,"sma_120":5408.08},{"date":"2026-05-28","open":4940,"high":5030,"low":4775,"close":4845,"volume":453507,"rsi_14":16.54,"sma_20":5668.25,"sma_60":5484.5,"sma_120":5408.71},{"date":"2026-05-29","open":4870,"high":4920,"low":4755,"close":4770,"volume":276029,"rsi_14":16.16,"sma_20":5599.75,"sma_60":5477.0,"sma_120":5409.12},{"date":"2026-06-01","open":4760,"high":4760,"low":4505,"close":4590,"volume":409679,"rsi_14":18.29,"sma_20":5511.25,"sma_60":5477.33,"sma_120":5408.12},{"date":"2026-06-02","open":4520,"high":4595,"low":4450,"close":4500,"volume":413966,"rsi_14":18.08,"sma_20":5382.75,"sma_60":5469.25,"sma_120":5405.67},{"date":"2026-06-04","open":4490,"high":4635,"low":4430,"close":4470,"volume":176908,"rsi_14":20.0,"sma_20":5278.75,"sma_60":5461.67,"sma_120":5400.42},{"date":"2026-06-05","open":4430,"high":4560,"low":4330,"close":4390,"volume":221864,"rsi_14":12.26,"sma_20":5182.25,"sma_60":5450.33,"sma_120":5394.08},{"date":"2026-06-08","open":4250,"high":4300,"low":4100,"close":4110,"volume":328552,"rsi_14":11.45,"sma_20":5080.75,"sma_60":5436.08,"sma_120":5385.75},{"date":"2026-06-09","open":4110,"high":4380,"low":4095,"close":4370,"volume":280318,"rsi_14":24.06,"sma_20":4993.75,"sma_60":5422.25,"sma_120":5379.92},{"date":"2026-06-10","open":4375,"high":4570,"low":4300,"close":4475,"volume":356732,"rsi_14":29.29,"sma_20":4932.5,"sma_60":5405.67,"sma_120":5373.88},{"date":"2026-06-11","open":4380,"high":4550,"low":4330,"close":4505,"volume":295138,"rsi_14":34.31,"sma_20":4876.25,"sma_60":5392.42,"sma_120":5367.58},{"date":"2026-06-12","open":4600,"high":4790,"low":4550,"close":4715,"volume":461105,"rsi_14":37.95,"sma_20":4840.5,"sma_60":5385.17,"sma_120":5363.46},{"date":"2026-06-15","open":4800,"high":4915,"low":4775,"close":4780,"volume":209932,"rsi_14":37.43,"sma_20":4801.5,"sma_60":5378.0,"sma_120":5360.88},{"date":"2026-06-16","open":4800,"high":4870,"low":4705,"close":4740,"volume":160737,"rsi_14":38.07,"sma_20":4769.0,"sma_60":5368.67,"sma_120":5357.79},{"date":"2026-06-17","open":4740,"high":4850,"low":4635,"close":4700,"volume":134526,"rsi_14":65.05,"sma_20":4620.0,"sma_60":5299.0,"sma_120":5336.21},{"date":"2026-06-18","open":4700,"high":4700,"low":4490,"close":4490,"volume":159643,"rsi_14":39.53,"sma_20":4698.5,"sma_60":5343.5,"sma_120":5350.21},{"date":"2026-06-19","open":4510,"high":4535,"low":4305,"close":4460,"volume":338958,"rsi_14":40.61,"sma_20":4669.5,"sma_60":5330.83,"sma_120":5346.54},{"date":"2026-06-22","open":4395,"high":4460,"low":4300,"close":4305,"volume":158734,"rsi_14":41.23,"sma_20":4627.25,"sma_60":5315.08,"sma_120":5339.92},{"date":"2026-06-23","open":4260,"high":4335,"low":4035,"close":4065,"volume":219294,"rsi_14":37.75,"sma_20":4569.0,"sma_60":5294.67,"sma_120":5329.79},{"date":"2026-06-24","open":4070,"high":4215,"low":4010,"close":4195,"volume":344954,"rsi_14":42.67,"sma_20":4520.75,"sma_60":5272.92,"sma_120":5321.33},{"date":"2026-06-25","open":4150,"high":4225,"low":4015,"close":4015,"volume":240194,"rsi_14":40.51,"sma_20":4474.5,"sma_60":5250.5,"sma_120":5311.96},{"date":"2026-06-26","open":4015,"high":4025,"low":3820,"close":3890,"volume":353085,"rsi_14":43.96,"sma_20":4426.75,"sma_60":5229.0,"sma_120":5303.12},{"date":"2026-06-29","open":3885,"high":4235,"low":3885,"close":4230,"volume":218326,"rsi_14":46.32,"sma_20":4399.75,"sma_60":5216.5,"sma_120":5297.79},{"date":"2026-06-30","open":4180,"high":4275,"low":4090,"close":4145,"volume":171725,"rsi_14":41.22,"sma_20":4377.5,"sma_60":5198.08,"sma_120":5292.25},{"date":"2026-07-01","open":4160,"high":4375,"low":4160,"close":4285,"volume":220803,"rsi_14":44.47,"sma_20":4366.75,"sma_60":5185.33,"sma_120":5287.92},{"date":"2026-07-02","open":4230,"high":4330,"low":4125,"close":4165,"volume":240502,"rsi_14":35.53,"sma_20":4351.5,"sma_60":5168.92,"sma_120":5283.71},{"date":"2026-07-03","open":4195,"high":4270,"low":4090,"close":4255,"volume":171113,"rsi_14":36.36,"sma_20":4344.75,"sma_60":5154.5,"sma_120":5278.75},{"date":"2026-07-06","open":4245,"high":4325,"low":4180,"close":4305,"volume":182975,"rsi_14":38.76,"sma_20":4354.5,"sma_60":5139.25,"sma_120":5275.0},{"date":"2026-07-07","open":4305,"high":4365,"low":4100,"close":4335,"volume":242068,"rsi_14":40.52,"sma_20":4352.75,"sma_60":5119.67,"sma_120":5269.21},{"date":"2026-07-08","open":4275,"high":4285,"low":4130,"close":4160,"volume":274026,"rsi_14":41.27,"sma_20":4337.0,"sma_60":5097.83,"sma_120":5261.54},{"date":"2026-07-09","open":4160,"high":4220,"low":4000,"close":4105,"volume":232967,"rsi_14":40.73,"sma_20":4317.0,"sma_60":5072.08,"sma_120":5252.75},{"date":"2026-07-10","open":4105,"high":4310,"low":4105,"close":4260,"volume":151899,"rsi_14":48.83,"sma_20":4294.25,"sma_60":5048.75,"sma_120":5241.25},{"date":"2026-07-13","open":4270,"high":4340,"low":4100,"close":4110,"volume":204594,"rsi_14":51.23,"sma_20":4260.75,"sma_60":5021.08,"sma_120":5227.92},{"date":"2026-07-14","open":4110,"high":4155,"low":3995,"close":4080,"volume":200569,"rsi_14":46.67,"sma_20":4227.75,"sma_60":4992.75,"sma_120":5216.75},{"date":"2026-07-15","open":4110,"high":4205,"low":4110,"close":4160,"volume":117738,"rsi_14":54.46,"sma_20":4200.75,"sma_60":4962.92,"sma_120":5209.08},{"date":"2026-07-16","open":4130,"high":4200,"low":4095,"close":4130,"volume":130138,"rsi_14":57.84,"sma_20":4182.75,"sma_60":4933.92,"sma_120":5201.08},{"date":"2026-07-20","open":4100,"high":4100,"low":3965,"close":4010,"volume":173684,"rsi_14":41.6,"sma_20":4160.25,"sma_60":4903.42,"sma_120":5188.67},{"date":"2026-07-21","open":3995,"high":4050,"low":3930,"close":4015,"volume":137088,"rsi_14":44.72,"sma_20":4145.75,"sma_60":4875.67,"sma_120":5177.96},{"date":"2026-07-22","open":4025,"high":4145,"low":4020,"close":4030,"volume":103297,"rsi_14":38.46,"sma_20":4144.0,"sma_60":4846.0,"sma_120":5167.62},{"date":"2026-07-23","open":4090,"high":4215,"low":4065,"close":4215,"volume":173464,"rsi_14":52.14,"sma_20":4145.0,"sma_60":4819.08,"sma_120":5158.75},{"date":"2026-07-24","open":4185,"high":4250,"low":4100,"close":4100,"volume":139770,"rsi_14":43.51,"sma_20":4149.25,"sma_60":4787.42,"sma_120":5148.33},{"date":"2026-07-27","open":4115,"high":4200,"low":4100,"close":4130,"volume":94443,"rsi_14":42.55,"sma_20":4161.25,"sma_60":4752.08,"sma_120":5138.33},{"date":"2026-07-28","open":4075,"high":4095,"low":3925,"close":3995,"volume":252588,"rsi_14":36.72,"sma_20":4149.5,"sma_60":4716.33,"sma_120":5126.04},{"date":"2026-07-29","open":3995,"high":4075,"low":3570,"close":3825,"volume":633597,"rsi_14":36.86,"sma_20":4133.5,"sma_60":4674.08,"sma_120":5117.17},{"date":"2026-07-30","open":3705,"high":4035,"low":3705,"close":3970,"volume":296350,"rsi_14":45.05,"sma_20":4117.75,"sma_60":4622.42,"sma_120":5100.92},{"date":"2026-07-31","open":4020,"high":4150,"low":3980,"close":4080,"volume":184061,"rsi_14":43.18,"sma_20":4113.5,"sma_60":4581.25,"sma_120":5087.75},{"date":"2026-08-03","open":4020,"high":4190,"low":4015,"close":4050,"volume":119354,"rsi_14":47.5,"sma_20":4103.25,"sma_60":4543.42,"sma_120":5072.58},{"date":"2026-08-04","open":4050,"high":4215,"low":4050,"close":4170,"volume":137267,"rsi_14":53.49,"sma_20":4096.5,"sma_60":4510.58,"sma_120":5057.67},{"date":"2026-08-05","open":4200,"high":4300,"low":4190,"close":4245,"volume":111734,"rsi_14":53.31,"sma_20":4092.0,"sma_60":4479.5,"sma_120":5044.21},{"date":"2026-08-06","open":4240,"high":4385,"low":4225,"close":4380,"volume":262602,"rsi_14":58.99,"sma_20":4103.0,"sma_60":4457.5,"sma_120":5032.71},{"date":"2026-08-07","open":4395,"high":4805,"low":4390,"close":4805,"volume":841308,"rsi_14":73.45,"sma_20":4138.0,"sma_60":4443.75,"sma_120":5023.08},{"date":"2026-08-10","open":4760,"high":4785,"low":4415,"close":4475,"volume":399566,"rsi_14":61.39,"sma_20":4148.75,"sma_60":4427.83,"sma_120":5010.79},{"date":"2026-08-11","open":4480,"high":4555,"low":4435,"close":4490,"volume":161064,"rsi_14":61.39,"sma_20":4167.75,"sma_60":4410.0,"sma_120":4999.12},{"date":"2026-08-12","open":4475,"high":4920,"low":4435,"close":4640,"volume":1104147,"rsi_14":60.71,"sma_20":4195.75,"sma_60":4397.5,"sma_120":4986.96},{"date":"2026-08-13","open":4640,"high":4685,"low":4495,"close":4510,"volume":288631,"rsi_14":60.25,"sma_20":4213.25,"sma_60":4383.67,"sma_120":4974.71},{"date":"2026-08-14","open":4515,"high":4575,"low":4490,"close":4530,"volume":138862,"rsi_14":60.05,"sma_20":4233.25,"sma_60":4371.5,"sma_120":4962.88},{"date":"2026-08-18","open":4570,"high":4650,"low":4365,"close":4415,"volume":220410,"rsi_14":60.66,"sma_20":4253.5,"sma_60":4361.08,"sma_120":4950.08},{"date":"2026-08-19","open":4360,"high":4400,"low":4295,"close":4335,"volume":130316,"rsi_14":63.56,"sma_20":4269.5,"sma_60":4347.5,"sma_120":4937.46},{"date":"2026-08-20","open":4370,"high":4435,"low":4320,"close":4335,"volume":80566,"rsi_14":60.52,"sma_20":4284.75,"sma_60":4332.58,"sma_120":4925.17},{"date":"2026-08-21","open":4255,"high":4335,"low":4165,"close":4215,"volume":161675,"rsi_14":53.87,"sma_20":4284.75,"sma_60":4316.83,"sma_120":4911.88},{"date":"2026-08-24","open":4230,"high":4330,"low":4185,"close":4310,"volume":80420,"rsi_14":57.18,"sma_20":4295.25,"sma_60":4306.33,"sma_120":4900.38},{"date":"2026-08-25","open":4275,"high":4420,"low":4235,"close":4420,"volume":56497,"rsi_14":56.94,"sma_20":4309.75,"sma_60":4299.25,"sma_120":4891.88},{"date":"2026-08-26","open":4420,"high":4450,"low":4340,"close":4435,"volume":99460,"rsi_14":55.46,"sma_20":4331.75,"sma_60":4293.67,"sma_120":4885.33},{"date":"2026-08-27","open":4435,"high":4485,"low":4375,"close":4400,"volume":99792,"rsi_14":50.61,"sma_20":4360.5,"sma_60":4290.5,"sma_120":4883.92},{"date":"2026-08-28","open":4385,"high":4510,"low":4370,"close":4505,"volume":106983,"rsi_14":38.64,"sma_20":4387.25,"sma_60":4290.58,"sma_120":4879.92},{"date":"2026-08-31","open":4505,"high":4505,"low":4360,"close":4475,"volume":79154,"rsi_14":50.0,"sma_20":4407.0,"sma_60":4290.67,"sma_120":4876.17},{"date":"2026-09-01","open":4445,"high":4520,"low":4440,"close":4490,"volume":104206,"rsi_14":50.0,"sma_20":4429.0,"sma_60":4292.33,"sma_120":4871.33},{"date":"2026-09-02","open":4450,"high":4500,"low":4400,"close":4420,"volume":75012,"rsi_14":38.3,"sma_20":4441.5,"sma_60":4297.5,"sma_120":4866.79},{"date":"2026-09-03","open":4425,"high":4535,"low":4395,"close":4455,"volume":102153,"rsi_14":46.75,"sma_20":4452.0,"sma_60":4298.92,"sma_120":4860.58},{"date":"2026-09-04","open":4455,"high":4555,"low":4455,"close":4520,"volume":115578,"rsi_14":49.44,"sma_20":4459.0,"sma_60":4299.67,"sma_120":4852.67},{"date":"2026-09-07","open":4525,"high":4545,"low":4430,"close":4515,"volume":82413,"rsi_14":56.41,"sma_20":4444.5,"sma_60":4299.83,"sma_120":4846.12},{"date":"2026-09-08","open":4555,"high":4555,"low":4470,"close":4475,"volume":79504,"rsi_14":59.46,"sma_20":4444.5,"sma_60":4295.83,"sma_120":4840.5},{"date":"2026-09-09","open":4475,"high":4505,"low":4440,"close":4485,"volume":98012,"rsi_14":60.0,"sma_20":4444.25,"sma_60":4290.92,"sma_120":4834.46},{"date":"2026-09-10","open":4490,"high":4520,"low":4445,"close":4505,"volume":176816,"rsi_14":72.31,"sma_20":4437.5,"sma_60":4287.0,"sma_120":4827.83},{"date":"2026-09-11","open":4505,"high":4515,"low":4450,"close":4490,"volume":61417,"rsi_14":65.79,"sma_20":4436.5,"sma_60":4283.5,"sma_120":4822.08},{"date":"2026-09-14","open":4495,"high":4500,"low":4390,"close":4395,"volume":101529,"rsi_14":47.75,"sma_20":4429.75,"sma_60":4281.92,"sma_120":4812.71},{"date":"2026-09-15","open":4395,"high":4480,"low":4330,"close":4450,"volume":63395,"rsi_14":51.26,"sma_20":4431.5,"sma_60":4281.75,"sma_120":4806.29},{"date":"2026-09-16","open":4425,"high":4450,"low":4300,"close":4360,"volume":90699,"rsi_14":46.92,"sma_20":4432.75,"sma_60":4282.67,"sma_120":4798.88},{"date":"2026-09-17","open":4385,"high":4455,"low":4350,"close":4420,"volume":43627,"rsi_14":42.98,"sma_20":4437.0,"sma_60":4288.58,"sma_120":4791.62},{"date":"2026-09-18","open":4450,"high":4555,"low":4350,"close":4375,"volume":116758,"rsi_14":41.94,"sma_20":4445.0,"sma_60":4291.58,"sma_120":4782.25},{"date":"2026-09-21","open":4400,"high":4400,"low":4255,"close":4280,"volume":142056,"rsi_14":35.0,"sma_20":4443.5,"sma_60":4296.0,"sma_120":4773.25},{"date":"2026-09-22","open":4290,"high":4300,"low":4205,"close":4240,"volume":83887,"rsi_14":36.57,"sma_20":4434.5,"sma_60":4301.83,"sma_120":4765.42},{"date":"2026-09-23","open":4250,"high":4280,"low":4165,"close":4225,"volume":111843,"rsi_14":32.31,"sma_20":4424.0,"sma_60":4301.75,"sma_120":4759.12},{"date":"2026-09-28","open":4210,"high":4310,"low":4160,"close":4295,"volume":80417,"rsi_14":32.82,"sma_20":4418.75,"sma_60":4304.25,"sma_120":4751.17},{"date":"2026-09-29","open":4280,"high":4310,"low":4150,"close":4180,"volume":162613,"rsi_14":28.1,"sma_20":4402.5,"sma_60":4302.5,"sma_120":4743.92},{"date":"2026-09-30","open":4220,"high":4270,"low":4180,"close":4245,"volume":113740,"rsi_14":35.44,"sma_20":4391.0,"sma_60":4303.83,"sma_120":4736.38},{"date":"2026-10-01","open":4250,"high":4320,"low":4140,"close":4235,"volume":82976,"rsi_14":34.18,"sma_20":4378.25,"sma_60":4303.5,"sma_120":4729.0},{"date":"2026-10-02","open":4220,"high":4250,"low":4190,"close":4235,"volume":56717,"rsi_14":32.47,"sma_20":4369.0,"sma_60":4302.33,"sma_120":4720.79},{"date":"2026-10-06","open":4235,"high":4285,"low":4125,"close":4230,"volume":84141,"rsi_14":32.89,"sma_20":4357.75,"sma_60":4300.58,"sma_120":4710.12},{"date":"2026-10-07","open":4220,"high":4270,"low":4190,"close":4200,"volume":116108,"rsi_14":35.97,"sma_20":4341.75,"sma_60":4301.25,"sma_120":4699.54},{"date":"2026-10-08","open":4200,"high":4220,"low":4130,"close":4150,"volume":149437,"rsi_14":28.26,"sma_20":4323.5,"sma_60":4302.0,"sma_120":4687.04},{"date":"2026-10-12","open":4150,"high":4185,"low":3990,"close":4030,"volume":209566,"rsi_14":27.08,"sma_20":4301.25,"sma_60":4298.17,"sma_120":4673.46},{"date":"2026-10-13","open":3960,"high":4040,"low":3890,"close":4035,"volume":162329,"rsi_14":21.05,"sma_20":4278.75,"sma_60":4296.92,"sma_120":4659.0},{"date":"2026-10-14","open":4030,"high":4110,"low":3980,"close":4005,"volume":89824,"rsi_14":21.54,"sma_20":4253.75,"sma_60":4295.67,"sma_120":4644.21},{"date":"2026-10-15","open":3915,"high":3990,"low":3800,"close":3830,"volume":291315,"rsi_14":19.18,"sma_20":4220.75,"sma_60":4290.17,"sma_120":4626.54},{"date":"2026-10-16","open":3850,"high":4100,"low":3850,"close":3950,"volume":92393,"rsi_14":32.1,"sma_20":4198.5,"sma_60":4287.17,"sma_120":4610.54},{"date":"2026-10-19","open":3900,"high":4040,"low":3895,"close":4020,"volume":74306,"rsi_14":38.15,"sma_20":4177.0,"sma_60":4287.33,"sma_120":4595.38},{"date":"2026-10-20","open":4035,"high":4060,"low":3890,"close":3930,"volume":81378,"rsi_14":29.38,"sma_20":4155.5,"sma_60":4285.92,"sma_120":4580.79},{"date":"2026-10-21","open":3955,"high":3960,"low":3860,"close":3915,"volume":134073,"rsi_14":33.12,"sma_20":4130.25,"sma_60":4284.0,"sma_120":4565.0},{"date":"2026-10-22","open":3865,"high":3915,"low":3790,"close":3820,"volume":83022,"rsi_14":23.93,"sma_20":4102.5,"sma_60":4277.42,"sma_120":4548.25},{"date":"2026-10-23","open":3795,"high":3830,"low":3725,"close":3780,"volume":103648,"rsi_14":23.08,"sma_20":4077.5,"sma_60":4272.08,"sma_120":4529.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.06,"pbr":0.13,"ttm_eps":null,"close":4597.7642},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.35,"pbr":0.11,"ttm_eps":null,"close":4038.3225},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.07,"pbr":0.1,"ttm_eps":null,"close":3631.1484},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.0,"pbr":0.1,"ttm_eps":null,"close":3504.5935},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.47,"pbr":0.12,"ttm_eps":null,"close":4482.9595},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.22,"pbr":0.12,"ttm_eps":null,"close":4667.9238},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.41,"pbr":0.13,"ttm_eps":null,"close":5120.6006},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.24,"pbr":0.13,"ttm_eps":null,"close":4848.021},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.82,"pbr":0.1,"ttm_eps":null,"close":4145.0}],"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":"KG케미칼","phase":"above-fold","symbol_resolved":true}