{"status":"ok","report":{"price_analysis":{"current":3805.0,"change_1d":1.9,"change_7d":-2.2,"change_30d":-12.9,"high_30d":4580.0,"low_30d":3650.0,"position_in_range":17.0,"support":3743.0,"resistance":4487.0},"summary":"디와이(013570)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1001.22억. 현재가 3,805원, 전일 대비 +1.7%, 30일 -12.9%. PER 2.9배 / ROE 3.1%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.95만, 기관 순매도 1.41만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.9배입니다. ROE 3.1%입니다. 시가총액 1001.22억. 매출 1.32조, 영업이익 493.37억.","grade":"C","comment":"PER 2.91배, ROE 3.11%","per":2.91,"pbr":0.15,"roe":3.11,"eps":1308.4578221192746,"revenue":1316255063507.0,"operating_income":49337410488.0,"net_income":40780306521.0,"market_cap":100121927665,"profit_margin":3.1,"roa":1.76,"operating_margin":3.75,"gross_margin":12.94,"debt_ratio":0.7638597740910265,"total_assets":1142846156466.0,"total_equity":647923476261.0,"total_debt":494922680205.0,"dividend_yield":4.0719,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-116.93)가 시그널선(-89.44)을 하회합니다(데드크로스). 현재가가 SMA20(4026)과 SMA60(4173) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3699~4352 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":26.58227848101265,"macd":-116.92594491040427,"macd_signal":-89.43618021209551,"sma_20":4025.75,"sma_60":4173.0,"bb_upper":4352.434480806787,"bb_lower":3699.065519193213,"atr_14":149.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.95만, 기관 순매수 -1.41만. 30일 누적: 외국인 -6.96만, 기관 -9065.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-29510.0,"institutional_flow":-14128.0,"data":[{"date":"2026-10-23","foreign_net":-26273.0,"institution_net":89.0,"retail_net":26184.0},{"date":"2026-10-22","foreign_net":-4149.0,"institution_net":30.0,"retail_net":4119.0},{"date":"2026-10-21","foreign_net":-2001.0,"institution_net":-104.0,"retail_net":2105.0},{"date":"2026-10-20","foreign_net":-5412.0,"institution_net":-14272.0,"retail_net":19684.0},{"date":"2026-10-19","foreign_net":8325.0,"institution_net":129.0,"retail_net":-8454.0},{"date":"2026-10-16","foreign_net":7610.0,"institution_net":19.0,"retail_net":-7629.0},{"date":"2026-10-15","foreign_net":37950.0,"institution_net":394.0,"retail_net":-38344.0},{"date":"2026-10-14","foreign_net":-2467.0,"institution_net":57.0,"retail_net":2410.0},{"date":"2026-10-13","foreign_net":5211.0,"institution_net":109.0,"retail_net":-5320.0},{"date":"2026-10-12","foreign_net":-2426.0,"institution_net":89.0,"retail_net":2337.0},{"date":"2026-10-08","foreign_net":-1652.0,"institution_net":-128.0,"retail_net":1780.0},{"date":"2026-10-07","foreign_net":86.0,"institution_net":-177.0,"retail_net":91.0},{"date":"2026-10-06","foreign_net":130.0,"institution_net":-104.0,"retail_net":-26.0},{"date":"2026-10-02","foreign_net":3282.0,"institution_net":-45.0,"retail_net":-3237.0},{"date":"2026-10-01","foreign_net":-6650.0,"institution_net":47.0,"retail_net":6603.0},{"date":"2026-09-30","foreign_net":-5087.0,"institution_net":-35.0,"retail_net":5122.0},{"date":"2026-09-29","foreign_net":-3186.0,"institution_net":217.0,"retail_net":2969.0},{"date":"2026-09-28","foreign_net":-3094.0,"institution_net":3.0,"retail_net":3091.0},{"date":"2026-09-23","foreign_net":-6657.0,"institution_net":-550.0,"retail_net":7207.0},{"date":"2026-09-22","foreign_net":294.0,"institution_net":187.0,"retail_net":-481.0},{"date":"2026-09-21","foreign_net":-12140.0,"institution_net":5509.0,"retail_net":6631.0},{"date":"2026-09-18","foreign_net":6586.0,"institution_net":-5252.0,"retail_net":-1334.0},{"date":"2026-09-17","foreign_net":676.0,"institution_net":-1315.0,"retail_net":639.0},{"date":"2026-09-16","foreign_net":-8108.0,"institution_net":1290.0,"retail_net":6818.0},{"date":"2026-09-15","foreign_net":-39305.0,"institution_net":15397.0,"retail_net":23908.0},{"date":"2026-09-14","foreign_net":-12531.0,"institution_net":-128.0,"retail_net":12659.0},{"date":"2026-09-11","foreign_net":-1623.0,"institution_net":9.0,"retail_net":1614.0},{"date":"2026-09-10","foreign_net":-1726.0,"institution_net":-214.0,"retail_net":1940.0},{"date":"2026-09-09","foreign_net":1311.0,"institution_net":-4973.0,"retail_net":3662.0},{"date":"2026-09-08","foreign_net":3428.0,"institution_net":-5343.0,"retail_net":1915.0}],"periods":{"d1":{"foreign_net":-26273.0,"institution_net":89.0,"retail_net":26184.0},"d3":{"foreign_net":-32423.0,"institution_net":15.0,"retail_net":32408.0},"d7":{"foreign_net":16050.0,"institution_net":-13715.0,"retail_net":-2335.0},"d14":{"foreign_net":18214.0,"institution_net":-13914.0,"retail_net":-4300.0},"d30":{"foreign_net":-69598.0,"institution_net":-9065.0,"retail_net":78663.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.91x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +11.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.8,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-69.6,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.6,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.9,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.7x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.68,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.55,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":12.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.91x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +11.8%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.76,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":12.94,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.75,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.91,"current_pbr":0.15,"per_5y_high":5.17,"per_5y_low":2.45,"per_5y_avg":3.52,"per_percentile":33.3,"pbr_5y_high":0.23,"pbr_5y_low":0.16,"pbr_5y_avg":0.19,"pbr_percentile":0.0,"per_5y_median":3.73,"pbr_5y_median":0.2,"history":[{"quarter":"2024-Q2","per":3.73,"pbr":0.23},{"quarter":"2024-Q3","per":4.28,"pbr":0.22},{"quarter":"2024-Q4","per":2.74,"pbr":0.16},{"quarter":"2025-Q1","per":2.45,"pbr":0.16},{"quarter":"2025-Q2","per":3.77,"pbr":0.2},{"quarter":"2025-Q3","per":2.47,"pbr":0.18},{"quarter":"2025-Q4","per":3.97,"pbr":0.2},{"quarter":"2026-Q1","per":5.17,"pbr":0.2},{"quarter":"2026-Q2","per":3.12,"pbr":0.17},{"quarter":"현재","per":2.91,"pbr":0.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4908.938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4650.8198,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3637.1194,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3665.1355,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4409.7676,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4119.6509,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4516.1436,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4755.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.73,"eps":1316.09,"close":4908.94,"source":"reported"},{"date":"2024-07","per":3.69,"eps":1316.09,"close":4862.01,"source":"reported"},{"date":"2024-08","per":3.39,"eps":1316.09,"close":4467.79,"source":"reported"},{"date":"2024-09","per":4.28,"eps":1086.47,"close":4650.82,"source":"reported"},{"date":"2024-10","per":4.0,"eps":1086.47,"close":4345.77,"source":"reported"},{"date":"2024-11","per":3.67,"eps":1086.47,"close":3989.1,"source":"reported"},{"date":"2024-12","per":2.74,"eps":1329.23,"close":3637.12,"source":"reported"},{"date":"2025-01","per":2.8,"eps":1329.23,"close":3716.9,"source":"reported"},{"date":"2025-02","per":2.79,"eps":1329.23,"close":3712.21,"source":"reported"},{"date":"2025-03","per":2.45,"eps":1498.78,"close":3665.14,"source":"reported"},{"date":"2025-04","per":2.56,"eps":1498.78,"close":3829.53,"source":"reported"},{"date":"2025-05","per":2.8,"eps":1498.78,"close":4197.02,"source":"reported"},{"date":"2025-06","per":3.77,"eps":1168.47,"close":4409.77,"source":"reported"},{"date":"2025-07","per":3.75,"eps":1168.47,"close":4375.92,"source":"reported"},{"date":"2025-08","per":3.49,"eps":1168.47,"close":4076.13,"source":"reported"},{"date":"2025-09","per":2.47,"eps":1665.19,"close":4119.65,"source":"reported"},{"date":"2025-10","per":2.46,"eps":1665.19,"close":4090.64,"source":"reported"},{"date":"2025-11","per":2.51,"eps":1665.19,"close":4177.67,"source":"reported"},{"date":"2025-12","per":3.97,"eps":1137.9378,"close":4516.14,"source":"reported"},{"date":"2026-01","per":4.33,"eps":1137.9378,"close":4931.98,"source":"reported"},{"date":"2026-02","per":4.44,"eps":1137.9378,"close":5048.02,"source":"reported"},{"date":"2026-03","per":5.17,"eps":920.4778,"close":4755.0,"source":"reported"},{"date":"2026-04","per":5.73,"eps":920.4778,"close":5270.0,"source":"reported"},{"date":"2026-05","per":4.31,"eps":920.4778,"close":3970.0,"source":"reported"},{"date":"2026-06","per":3.12,"eps":1308.4578,"close":4080.0,"source":"reported"},{"date":"2026-07","per":3.19,"eps":1308.4578,"close":4175.0,"source":"reported"},{"date":"2026-08","per":3.39,"eps":1308.4578,"close":4435.0,"source":"reported"},{"date":"2026-09","per":3.15,"eps":1308.4578,"close":4125.0,"source":"reported"},{"date":"2026-10","per":2.83,"eps":1308.4578,"close":3700.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.48,"std":0.82,"upper_1sd":4.3,"lower_1sd":2.67,"current":2.83,"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":4.0719,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.55,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.07,"summary":"배당수익률 4.07%","metrics":[{"name":"배당수익률","value":4.07,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.9배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.1%"}],"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":"2026-10-24T00:21:26.418574+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.031131324954298652,"dividend_yield":null,"eps":528.0,"revenue":370529148216.0,"operating_income":23953781821.0,"net_income":20170716285.0,"market_cap":null,"profit_margin":0.054437596561880956,"operating_margin":0.06464749652309713,"roa":0.017649546416092867,"gross_margin":0.1293998779714076,"total_equity":647923476261.0,"total_assets":1142846156466.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.01239897677433627,"dividend_yield":null,"eps":292.02,"revenue":331466081746.0,"operating_income":8353016506.0,"net_income":7685961159.0,"market_cap":null,"profit_margin":0.023187775710003702,"operating_margin":0.025200214942055082,"roa":0.007018911656427134,"gross_margin":0.11240397905795566,"total_equity":619886729275.0,"total_assets":1095036030545.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00026945062095862704,"dividend_yield":null,"eps":3.557822119274482,"revenue":314942516531.0,"operating_income":3973293247.0,"net_income":161829041.0,"market_cap":null,"profit_margin":0.000513836755934066,"operating_margin":0.01261593160162898,"roa":0.0001534175156469452,"gross_margin":0.08625386797633634,"total_equity":600588859006.0,"total_assets":1054827672822.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.021422619936744297,"dividend_yield":null,"eps":484.88,"revenue":299317317014.0,"operating_income":13057318914.0,"net_income":12761800036.0,"market_cap":null,"profit_margin":0.04263635717208801,"operating_margin":0.04362366683044025,"roa":0.012222233074370608,"gross_margin":0.10921765943622617,"total_equity":595716120329.0,"total_assets":1044146348572.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006397391914443566,"dividend_yield":null,"eps":140.02,"revenue":318375713225.0,"operating_income":14463726500.0,"net_income":3685342691.0,"market_cap":null,"profit_margin":0.011575451700348523,"operating_margin":0.045429741965833645,"roa":0.0036436481730917746,"gross_margin":0.10897844578515274,"total_equity":576069551512.0,"total_assets":1011443069124.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02277359824138863,"dividend_yield":null,"eps":509.48,"revenue":312201945344.0,"operating_income":16561983632.0,"net_income":13409392394.0,"market_cap":null,"profit_margin":0.04295102126677926,"operating_margin":0.05304894437397295,"roa":0.012852289378729766,"gross_margin":0.11427778322677792,"total_equity":588813074327.0,"total_assets":1043346597548.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.024067022922001257,"dividend_yield":null,"eps":530.81,"revenue":278867698434.0,"operating_income":4172608708.0,"net_income":13970680054.0,"market_cap":null,"profit_margin":0.05009787842928126,"operating_margin":0.014962682058307792,"roa":0.013922033961941666,"gross_margin":0.08753493461623453,"total_equity":580490578302.0,"total_assets":1003494179959.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0005662160384560395,"dividend_yield":null,"eps":-11.84,"revenue":276290962386.0,"operating_income":5536070265.0,"net_income":-311693440.0,"market_cap":null,"profit_margin":-0.0011281347652788583,"operating_margin":0.02003710225333277,"roa":-0.00033086306261192306,"gross_margin":0.09002296444373427,"total_equity":550485007189.0,"total_assets":942061762771.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.022208770136522338,"dividend_yield":null,"eps":470.33,"revenue":318021130382.0,"operating_income":14950045217.0,"net_income":12378936401.0,"market_cap":null,"profit_margin":0.03892488648829936,"operating_margin":0.047009597126588205,"roa":0.012612168219233139,"gross_margin":0.1121206622879741,"total_equity":557389550385.0,"total_assets":981507397128.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.016598298735765626,"dividend_yield":null,"eps":339.93,"revenue":295098646311.0,"operating_income":10963222231.0,"net_income":8946714333.0,"market_cap":null,"profit_margin":0.030317707128927975,"operating_margin":0.037151042094059714,"roa":0.009362714717072066,"gross_margin":0.1010158620096958,"total_equity":539013936032.0,"total_assets":955568401191.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.014289697010792581,"dividend_yield":null,"eps":288.05,"revenue":293926684077.0,"operating_income":6608581563.0,"net_income":7581495709.0,"market_cap":null,"profit_margin":0.025793832679083587,"operating_margin":0.022483775448127564,"roa":0.008150001048181673,"gross_margin":0.08405870552919067,"total_equity":530556785303.0,"total_assets":930244752630.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.010763855352131715,"dividend_yield":null,"eps":217.78,"revenue":292325339304.0,"operating_income":8901410206.0,"net_income":5731846721.0,"market_cap":null,"profit_margin":0.0196077655623252,"operating_margin":0.030450354482418278,"roa":0.006140740687617017,"gross_margin":0.0909539096415792,"total_equity":532508709332.0,"total_assets":933412924040.0}],"current_price":3805.0,"change_pct":1.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6370.0},{"date":"2016-10-25","close":6420.0},{"date":"2016-10-26","close":6200.0},{"date":"2016-10-27","close":6320.0},{"date":"2016-10-28","close":6330.0},{"date":"2016-10-31","close":6270.0},{"date":"2016-11-01","close":6220.0},{"date":"2016-11-02","close":5970.0},{"date":"2016-11-03","close":6270.0},{"date":"2016-11-04","close":6410.0},{"date":"2016-11-07","close":6460.0},{"date":"2016-11-08","close":6450.0},{"date":"2016-11-09","close":6270.0},{"date":"2016-11-10","close":6720.0},{"date":"2016-11-11","close":6880.0},{"date":"2016-11-14","close":6820.0},{"date":"2016-11-15","close":6890.0},{"date":"2016-11-16","close":6850.0},{"date":"2016-11-17","close":6830.0},{"date":"2016-11-18","close":6710.0},{"date":"2016-11-21","close":6820.0},{"date":"2016-11-22","close":7010.0},{"date":"2016-11-23","close":6870.0},{"date":"2016-11-24","close":6710.0},{"date":"2016-11-25","close":6950.0},{"date":"2016-11-28","close":6830.0},{"date":"2016-11-29","close":6790.0},{"date":"2016-11-30","close":7150.0},{"date":"2016-12-01","close":7190.0},{"date":"2016-12-02","close":7020.0},{"date":"2016-12-05","close":7080.0},{"date":"2016-12-06","close":7390.0},{"date":"2016-12-07","close":7220.0},{"date":"2016-12-08","close":7170.0},{"date":"2016-12-09","close":7410.0},{"date":"2016-12-12","close":7640.0},{"date":"2016-12-13","close":7630.0},{"date":"2016-12-14","close":7640.0},{"date":"2016-12-15","close":7730.0},{"date":"2016-12-16","close":7660.0},{"date":"2016-12-19","close":7650.0},{"date":"2016-12-20","close":7580.0},{"date":"2016-12-21","close":7490.0},{"date":"2016-12-22","close":7380.0},{"date":"2016-12-23","close":7440.0},{"date":"2016-12-26","close":7110.0},{"date":"2016-12-27","close":7080.0},{"date":"2016-12-28","close":7120.0},{"date":"2016-12-29","close":7090.0},{"date":"2017-01-02","close":7140.0},{"date":"2017-01-03","close":7130.0},{"date":"2017-01-04","close":7400.0},{"date":"2017-01-05","close":7500.0},{"date":"2017-01-06","close":7520.0},{"date":"2017-01-09","close":7750.0},{"date":"2017-01-10","close":7980.0},{"date":"2017-01-11","close":7550.0},{"date":"2017-01-12","close":7630.0},{"date":"2017-01-13","close":7660.0},{"date":"2017-01-16","close":7860.0},{"date":"2017-01-17","close":7670.0},{"date":"2017-01-18","close":7530.0},{"date":"2017-01-19","close":7540.0},{"date":"2017-01-20","close":7470.0},{"date":"2017-01-23","close":7530.0},{"date":"2017-01-24","close":7180.0},{"date":"2017-01-25","close":7120.0},{"date":"2017-01-26","close":7570.0},{"date":"2017-01-31","close":7330.0},{"date":"2017-02-01","close":7370.0},{"date":"2017-02-02","close":7260.0},{"date":"2017-02-03","close":7340.0},{"date":"2017-02-06","close":7710.0},{"date":"2017-02-07","close":7430.0},{"date":"2017-02-08","close":7390.0},{"date":"2017-02-09","close":7350.0},{"date":"2017-02-10","close":7320.0},{"date":"2017-02-13","close":7540.0},{"date":"2017-02-14","close":7510.0},{"date":"2017-02-15","close":7510.0},{"date":"2017-02-16","close":7490.0},{"date":"2017-02-17","close":7450.0},{"date":"2017-02-20","close":7320.0},{"date":"2017-02-21","close":7240.0},{"date":"2017-02-22","close":7430.0},{"date":"2017-02-23","close":7350.0},{"date":"2017-02-24","close":7250.0},{"date":"2017-02-27","close":7180.0},{"date":"2017-02-28","close":7190.0},{"date":"2017-03-02","close":7270.0},{"date":"2017-03-03","close":7120.0},{"date":"2017-03-06","close":7000.0},{"date":"2017-03-07","close":7150.0},{"date":"2017-03-08","close":7150.0},{"date":"2017-03-09","close":7150.0},{"date":"2017-03-10","close":7210.0},{"date":"2017-03-13","close":7190.0},{"date":"2017-03-14","close":7100.0},{"date":"2017-03-15","close":7000.0},{"date":"2017-03-16","close":7040.0},{"date":"2017-03-17","close":7110.0},{"date":"2017-03-20","close":7100.0},{"date":"2017-03-21","close":7080.0},{"date":"2017-03-22","close":7290.0},{"date":"2017-03-23","close":7440.0},{"date":"2017-03-24","close":7490.0},{"date":"2017-03-27","close":7300.0},{"date":"2017-03-28","close":7340.0},{"date":"2017-03-29","close":7310.0},{"date":"2017-03-30","close":7300.0},{"date":"2017-03-31","close":7390.0},{"date":"2017-04-03","close":7470.0},{"date":"2017-04-04","close":7390.0},{"date":"2017-04-05","close":7290.0},{"date":"2017-04-06","close":7400.0},{"date":"2017-04-07","close":7260.0},{"date":"2017-04-10","close":7030.0},{"date":"2017-04-11","close":6970.0},{"date":"2017-04-12","close":7020.0},{"date":"2017-04-13","close":7090.0},{"date":"2017-04-14","close":6980.0},{"date":"2017-04-17","close":7030.0},{"date":"2017-04-18","close":7000.0},{"date":"2017-04-19","close":6880.0},{"date":"2017-04-20","close":6880.0},{"date":"2017-04-21","close":6890.0},{"date":"2017-04-24","close":6780.0},{"date":"2017-04-25","close":7030.0},{"date":"2017-04-26","close":7020.0},{"date":"2017-04-27","close":7030.0},{"date":"2017-04-28","close":6970.0},{"date":"2017-05-02","close":6880.0},{"date":"2017-05-04","close":6850.0},{"date":"2017-05-08","close":6850.0},{"date":"2017-05-10","close":6860.0},{"date":"2017-05-11","close":6800.0},{"date":"2017-05-12","close":6780.0},{"date":"2017-05-15","close":6690.0},{"date":"2017-05-16","close":6790.0},{"date":"2017-05-17","close":7000.0},{"date":"2017-05-18","close":6920.0},{"date":"2017-05-19","close":7030.0},{"date":"2017-05-22","close":6960.0},{"date":"2017-05-23","close":7030.0},{"date":"2017-05-24","close":7020.0},{"date":"2017-05-25","close":7050.0},{"date":"2017-05-26","close":7150.0},{"date":"2017-05-29","close":7130.0},{"date":"2017-05-30","close":7450.0},{"date":"2017-05-31","close":7350.0},{"date":"2017-06-01","close":7340.0},{"date":"2017-06-02","close":7280.0},{"date":"2017-06-05","close":7370.0},{"date":"2017-06-07","close":7330.0},{"date":"2017-06-08","close":7320.0},{"date":"2017-06-09","close":7440.0},{"date":"2017-06-12","close":7460.0},{"date":"2017-06-13","close":7560.0},{"date":"2017-06-14","close":8020.0},{"date":"2017-06-15","close":7910.0},{"date":"2017-06-16","close":7900.0},{"date":"2017-06-19","close":7830.0},{"date":"2017-06-20","close":7690.0},{"date":"2017-06-21","close":7680.0},{"date":"2017-06-22","close":7520.0},{"date":"2017-06-23","close":7540.0},{"date":"2017-06-26","close":7630.0},{"date":"2017-06-27","close":7690.0},{"date":"2017-06-28","close":7660.0},{"date":"2017-06-29","close":7790.0},{"date":"2017-06-30","close":7760.0},{"date":"2017-07-03","close":7520.0},{"date":"2017-07-04","close":7500.0},{"date":"2017-07-05","close":7500.0},{"date":"2017-07-06","close":7660.0},{"date":"2017-07-07","close":7300.0},{"date":"2017-07-10","close":7190.0},{"date":"2017-07-11","close":7160.0},{"date":"2017-07-12","close":7050.0},{"date":"2017-07-13","close":7120.0},{"date":"2017-07-14","close":7170.0},{"date":"2017-07-17","close":7230.0},{"date":"2017-07-18","close":7220.0},{"date":"2017-07-19","close":7360.0},{"date":"2017-07-20","close":7370.0},{"date":"2017-07-21","close":7350.0},{"date":"2017-07-24","close":7310.0},{"date":"2017-07-25","close":7300.0},{"date":"2017-07-26","close":7220.0},{"date":"2017-07-27","close":7190.0},{"date":"2017-07-28","close":7170.0},{"date":"2017-07-31","close":7200.0},{"date":"2017-08-01","close":7200.0},{"date":"2017-08-02","close":7270.0},{"date":"2017-08-03","close":7200.0},{"date":"2017-08-04","close":7130.0},{"date":"2017-08-07","close":7120.0},{"date":"2017-08-08","close":7160.0},{"date":"2017-08-09","close":7100.0},{"date":"2017-08-10","close":6970.0},{"date":"2017-08-11","close":6970.0},{"date":"2017-08-14","close":6900.0},{"date":"2017-08-16","close":7210.0},{"date":"2017-08-17","close":7520.0},{"date":"2017-08-18","close":7400.0},{"date":"2017-08-21","close":7380.0},{"date":"2017-08-22","close":7450.0},{"date":"2017-08-23","close":7450.0},{"date":"2017-08-24","close":7490.0},{"date":"2017-08-25","close":7490.0},{"date":"2017-08-28","close":7500.0},{"date":"2017-08-29","close":7570.0},{"date":"2017-08-30","close":7670.0},{"date":"2017-08-31","close":7640.0},{"date":"2017-09-01","close":7700.0},{"date":"2017-09-04","close":7560.0},{"date":"2017-09-05","close":7450.0},{"date":"2017-09-06","close":7480.0},{"date":"2017-09-07","close":7600.0},{"date":"2017-09-08","close":7580.0},{"date":"2017-09-11","close":7690.0},{"date":"2017-09-12","close":7820.0},{"date":"2017-09-13","close":7780.0},{"date":"2017-09-14","close":7720.0},{"date":"2017-09-15","close":7920.0},{"date":"2017-09-18","close":7910.0},{"date":"2017-09-19","close":7650.0},{"date":"2017-09-20","close":7790.0},{"date":"2017-09-21","close":7570.0},{"date":"2017-09-22","close":7460.0},{"date":"2017-09-25","close":7130.0},{"date":"2017-09-26","close":7250.0},{"date":"2017-09-27","close":7270.0},{"date":"2017-09-28","close":7250.0},{"date":"2017-09-29","close":7250.0},{"date":"2017-10-10","close":7440.0},{"date":"2017-10-11","close":7590.0},{"date":"2017-10-12","close":7590.0},{"date":"2017-10-13","close":7620.0},{"date":"2017-10-16","close":7540.0},{"date":"2017-10-17","close":7580.0},{"date":"2017-10-18","close":7590.0},{"date":"2017-10-19","close":7560.0},{"date":"2017-10-20","close":7630.0},{"date":"2017-10-23","close":7650.0},{"date":"2017-10-24","close":7630.0},{"date":"2017-10-25","close":7680.0},{"date":"2017-10-26","close":7600.0},{"date":"2017-10-27","close":7540.0},{"date":"2017-10-30","close":7600.0},{"date":"2017-10-31","close":7630.0},{"date":"2017-11-01","close":7570.0},{"date":"2017-11-02","close":7460.0},{"date":"2017-11-03","close":7440.0},{"date":"2017-11-06","close":7410.0},{"date":"2017-11-07","close":7420.0},{"date":"2017-11-08","close":7250.0},{"date":"2017-11-09","close":7290.0},{"date":"2017-11-10","close":7290.0},{"date":"2017-11-13","close":7420.0},{"date":"2017-11-14","close":7380.0},{"date":"2017-11-15","close":7190.0},{"date":"2017-11-16","close":7120.0},{"date":"2017-11-17","close":7220.0},{"date":"2017-11-20","close":7120.0},{"date":"2017-11-21","close":7060.0},{"date":"2017-11-22","close":7070.0},{"date":"2017-11-23","close":7240.0},{"date":"2017-11-24","close":7310.0},{"date":"2017-11-27","close":7290.0},{"date":"2017-11-28","close":7290.0},{"date":"2017-11-29","close":7260.0},{"date":"2017-11-30","close":7230.0},{"date":"2017-12-01","close":7190.0},{"date":"2017-12-04","close":7150.0},{"date":"2017-12-05","close":6990.0},{"date":"2017-12-06","close":6970.0},{"date":"2017-12-07","close":6820.0},{"date":"2017-12-08","close":6730.0},{"date":"2017-12-11","close":6770.0},{"date":"2017-12-12","close":6660.0},{"date":"2017-12-13","close":6780.0},{"date":"2017-12-14","close":6830.0},{"date":"2017-12-15","close":6620.0},{"date":"2017-12-18","close":6420.0},{"date":"2017-12-19","close":6400.0},{"date":"2017-12-20","close":6250.0},{"date":"2017-12-21","close":6330.0},{"date":"2017-12-22","close":6350.0},{"date":"2017-12-26","close":6450.0},{"date":"2017-12-27","close":6380.0},{"date":"2017-12-28","close":6430.0},{"date":"2018-01-02","close":5260.625},{"date":"2018-01-03","close":5195.5781},{"date":"2018-01-04","close":5008.5703},{"date":"2018-01-05","close":5106.1396},{"date":"2018-01-08","close":5122.4009},{"date":"2018-01-09","close":5163.0552},{"date":"2018-01-10","close":5228.1016},{"date":"2018-01-11","close":5163.0552},{"date":"2018-01-12","close":5236.2324},{"date":"2018-01-15","close":5228.1016},{"date":"2018-01-16","close":5154.9238},{"date":"2018-01-17","close":5073.6172},{"date":"2018-01-18","close":5073.6172},{"date":"2018-01-19","close":5171.186},{"date":"2018-01-22","close":5203.709},{"date":"2018-01-23","close":5228.1016},{"date":"2018-01-24","close":5341.9326},{"date":"2018-01-25","close":5382.5859},{"date":"2018-01-26","close":5382.5859},{"date":"2018-01-29","close":5447.6323},{"date":"2018-01-30","close":5406.979},{"date":"2018-01-31","close":5447.6323},{"date":"2018-02-01","close":5333.8013},{"date":"2018-02-02","close":5350.063},{"date":"2018-02-05","close":5219.9707},{"date":"2018-02-06","close":5268.7559},{"date":"2018-02-07","close":5203.709},{"date":"2018-02-08","close":5146.793},{"date":"2018-02-09","close":4976.0469},{"date":"2018-02-12","close":4984.1777},{"date":"2018-02-13","close":5000.439},{"date":"2018-02-14","close":4894.7378},{"date":"2018-02-19","close":4992.3091},{"date":"2018-02-20","close":5000.439},{"date":"2018-02-21","close":5000.439},{"date":"2018-02-22","close":5008.5703},{"date":"2018-02-23","close":5041.0933},{"date":"2018-02-26","close":5081.7471},{"date":"2018-02-27","close":5098.0083},{"date":"2018-02-28","close":5106.1396},{"date":"2018-03-02","close":5049.2241},{"date":"2018-03-05","close":5000.439},{"date":"2018-03-06","close":4976.0469},{"date":"2018-03-07","close":4959.7856},{"date":"2018-03-08","close":5016.7002},{"date":"2018-03-09","close":5065.4854},{"date":"2018-03-12","close":5130.5312},{"date":"2018-03-13","close":5122.4009},{"date":"2018-03-14","close":5098.0083},{"date":"2018-03-15","close":5114.2695},{"date":"2018-03-16","close":5098.0083},{"date":"2018-03-19","close":5081.7471},{"date":"2018-03-20","close":5089.8774},{"date":"2018-03-21","close":5081.7471},{"date":"2018-03-22","close":5065.4854},{"date":"2018-03-23","close":4919.1313},{"date":"2018-03-26","close":4967.916},{"date":"2018-03-27","close":4959.7856},{"date":"2018-03-28","close":4886.6084},{"date":"2018-03-29","close":4797.1689},{"date":"2018-03-30","close":4943.5244},{"date":"2018-04-02","close":4902.8701},{"date":"2018-04-03","close":4919.1313},{"date":"2018-04-04","close":4919.1313},{"date":"2018-04-05","close":4959.7856},{"date":"2018-04-06","close":4878.4771},{"date":"2018-04-09","close":4886.6084},{"date":"2018-04-10","close":4813.4307},{"date":"2018-04-11","close":4797.1689},{"date":"2018-04-12","close":4821.5615},{"date":"2018-04-13","close":4829.6924},{"date":"2018-04-16","close":4780.9072},{"date":"2018-04-17","close":4772.7773},{"date":"2018-04-18","close":4813.4307},{"date":"2018-04-19","close":5000.439},{"date":"2018-04-20","close":5049.2241},{"date":"2018-04-23","close":5057.3545},{"date":"2018-04-24","close":5057.3545},{"date":"2018-04-25","close":5008.5703},{"date":"2018-04-26","close":5032.9624},{"date":"2018-04-27","close":5032.9624},{"date":"2018-04-30","close":5154.9238},{"date":"2018-05-02","close":5415.1094},{"date":"2018-05-03","close":5333.8013},{"date":"2018-05-04","close":5285.0171},{"date":"2018-05-08","close":5154.9238},{"date":"2018-05-09","close":5187.4482},{"date":"2018-05-10","close":5423.2407},{"date":"2018-05-11","close":5447.6323},{"date":"2018-05-14","close":5854.1729},{"date":"2018-05-15","close":5764.7334},{"date":"2018-05-16","close":5463.894},{"date":"2018-05-17","close":5504.5488},{"date":"2018-05-18","close":5553.333},{"date":"2018-05-21","close":5569.5952},{"date":"2018-05-23","close":5496.418},{"date":"2018-05-24","close":5382.5859},{"date":"2018-05-25","close":5179.3164},{"date":"2018-05-28","close":5447.6323},{"date":"2018-05-29","close":5325.6709},{"date":"2018-05-30","close":5382.5859},{"date":"2018-05-31","close":5333.8013},{"date":"2018-06-01","close":5260.625},{"date":"2018-06-04","close":5187.4482},{"date":"2018-06-05","close":5219.9707},{"date":"2018-06-07","close":5244.3633},{"date":"2018-06-08","close":5195.5781},{"date":"2018-06-11","close":5260.625},{"date":"2018-06-12","close":5203.709},{"date":"2018-06-14","close":5146.793},{"date":"2018-06-15","close":5024.8325},{"date":"2018-06-18","close":4919.1313},{"date":"2018-06-19","close":4862.2158},{"date":"2018-06-20","close":4878.4771},{"date":"2018-06-21","close":4764.646},{"date":"2018-06-22","close":4520.7222},{"date":"2018-06-25","close":4593.8994},{"date":"2018-06-26","close":4553.2461},{"date":"2018-06-27","close":4309.3213},{"date":"2018-06-28","close":4309.3213},{"date":"2018-06-29","close":4211.7515},{"date":"2018-07-02","close":4203.6216},{"date":"2018-07-03","close":4211.7515},{"date":"2018-07-04","close":4162.9673},{"date":"2018-07-05","close":4195.4907},{"date":"2018-07-06","close":4333.7139},{"date":"2018-07-09","close":4341.8447},{"date":"2018-07-10","close":4374.3677},{"date":"2018-07-11","close":4309.3213},{"date":"2018-07-12","close":4358.1064},{"date":"2018-07-13","close":4390.6299},{"date":"2018-07-16","close":4431.2837},{"date":"2018-07-17","close":4406.8911},{"date":"2018-07-18","close":4398.7598},{"date":"2018-07-19","close":4390.6299},{"date":"2018-07-20","close":4374.3677},{"date":"2018-07-23","close":4146.7056},{"date":"2018-07-24","close":4195.4907},{"date":"2018-07-25","close":4187.3594},{"date":"2018-07-26","close":4219.8828},{"date":"2018-07-27","close":4236.1445},{"date":"2018-07-30","close":4252.4058},{"date":"2018-07-31","close":4268.667},{"date":"2018-08-01","close":4276.7983},{"date":"2018-08-02","close":4284.9292},{"date":"2018-08-03","close":4341.8447},{"date":"2018-08-06","close":4341.8447},{"date":"2018-08-07","close":4349.9751},{"date":"2018-08-08","close":4366.2368},{"date":"2018-08-09","close":4309.3213},{"date":"2018-08-10","close":4293.0596},{"date":"2018-08-13","close":4228.0132},{"date":"2018-08-14","close":4219.8828},{"date":"2018-08-16","close":4276.7983},{"date":"2018-08-17","close":4325.5825},{"date":"2018-08-20","close":4504.4609},{"date":"2018-08-21","close":4593.8994},{"date":"2018-08-22","close":4593.8994},{"date":"2018-08-23","close":4610.1606},{"date":"2018-08-24","close":4610.1606},{"date":"2018-08-27","close":4536.9834},{"date":"2018-08-28","close":4520.7222},{"date":"2018-08-29","close":4536.9834},{"date":"2018-08-30","close":4536.9834},{"date":"2018-08-31","close":4593.8994},{"date":"2018-09-03","close":4602.0298},{"date":"2018-09-04","close":4618.2915},{"date":"2018-09-05","close":4610.1606},{"date":"2018-09-06","close":4610.1606},{"date":"2018-09-07","close":4626.4224},{"date":"2018-09-10","close":4618.2915},{"date":"2018-09-11","close":4577.6372},{"date":"2018-09-12","close":4561.376},{"date":"2018-09-13","close":4626.4224},{"date":"2018-09-14","close":4667.0771},{"date":"2018-09-17","close":4602.0298},{"date":"2018-09-18","close":4593.8994},{"date":"2018-09-19","close":4512.5913},{"date":"2018-09-20","close":4301.1899},{"date":"2018-09-21","close":4341.8447},{"date":"2018-09-27","close":4585.7686},{"date":"2018-09-28","close":4593.8994},{"date":"2018-10-01","close":4756.5151},{"date":"2018-10-02","close":4707.731},{"date":"2018-10-04","close":4634.5532},{"date":"2018-10-05","close":4528.853},{"date":"2018-10-08","close":4455.6763},{"date":"2018-10-10","close":4252.4058},{"date":"2018-10-11","close":4073.5291},{"date":"2018-10-12","close":4268.667},{"date":"2018-10-15","close":4162.9673},{"date":"2018-10-16","close":4195.4907},{"date":"2018-10-17","close":4203.6216},{"date":"2018-10-18","close":4106.0518},{"date":"2018-10-19","close":3984.0898},{"date":"2018-10-22","close":4012.5479},{"date":"2018-10-23","close":4203.6216},{"date":"2018-10-24","close":4797.1689},{"date":"2018-10-25","close":4878.4771},{"date":"2018-10-26","close":4577.6372},{"date":"2018-10-29","close":4211.7515},{"date":"2018-10-30","close":4146.7056},{"date":"2018-10-31","close":4309.3213},{"date":"2018-11-01","close":4260.5361},{"date":"2018-11-02","close":4382.498},{"date":"2018-11-05","close":4471.938},{"date":"2018-11-06","close":4561.376},{"date":"2018-11-07","close":4512.5913},{"date":"2018-11-08","close":4610.1606},{"date":"2018-11-09","close":4512.5913},{"date":"2018-11-12","close":4471.938},{"date":"2018-11-13","close":4447.5449},{"date":"2018-11-14","close":4390.6299},{"date":"2018-11-15","close":4374.3677},{"date":"2018-11-16","close":4309.3213},{"date":"2018-11-19","close":4398.7598},{"date":"2018-11-20","close":4398.7598},{"date":"2018-11-21","close":4398.7598},{"date":"2018-11-22","close":4317.4521},{"date":"2018-11-23","close":4219.8828},{"date":"2018-11-26","close":4228.0132},{"date":"2018-11-27","close":4260.5361},{"date":"2018-11-28","close":4301.1899},{"date":"2018-11-29","close":4301.1899},{"date":"2018-11-30","close":4341.8447},{"date":"2018-12-03","close":4577.6372},{"date":"2018-12-04","close":4699.5996},{"date":"2018-12-05","close":4862.2158},{"date":"2018-12-06","close":4772.7773},{"date":"2018-12-07","close":4650.8145},{"date":"2018-12-10","close":4610.1606},{"date":"2018-12-11","close":4569.5068},{"date":"2018-12-12","close":4780.9072},{"date":"2018-12-13","close":4805.3003},{"date":"2018-12-14","close":4764.646},{"date":"2018-12-17","close":4610.1606},{"date":"2018-12-18","close":4488.1992},{"date":"2018-12-19","close":4577.6372},{"date":"2018-12-20","close":4553.2461},{"date":"2018-12-21","close":4667.0771},{"date":"2018-12-24","close":4699.5996},{"date":"2018-12-26","close":4528.853},{"date":"2018-12-27","close":4562.2759},{"date":"2018-12-28","close":4570.6323},{"date":"2019-01-02","close":4679.2578},{"date":"2019-01-03","close":4662.5454},{"date":"2019-01-04","close":4712.6812},{"date":"2019-01-07","close":4821.3066},{"date":"2019-01-08","close":4787.8833},{"date":"2019-01-09","close":4812.9512},{"date":"2019-01-10","close":4779.5278},{"date":"2019-01-11","close":4829.6626},{"date":"2019-01-14","close":4938.2886},{"date":"2019-01-15","close":5122.1162},{"date":"2019-01-16","close":5122.1162},{"date":"2019-01-17","close":5046.9141},{"date":"2019-01-18","close":5280.8765},{"date":"2019-01-21","close":5548.2627},{"date":"2019-01-22","close":5356.0791},{"date":"2019-01-23","close":5331.0117},{"date":"2019-01-24","close":5305.9438},{"date":"2019-01-25","close":5314.2993},{"date":"2019-01-28","close":5372.7905},{"date":"2019-01-29","close":5364.4346},{"date":"2019-01-30","close":5314.2993},{"date":"2019-01-31","close":5247.4531},{"date":"2019-02-01","close":5188.9629},{"date":"2019-02-07","close":5180.6069},{"date":"2019-02-08","close":5105.4043},{"date":"2019-02-11","close":5021.8467},{"date":"2019-02-12","close":5130.4722},{"date":"2019-02-13","close":5147.1841},{"date":"2019-02-14","close":5071.9814},{"date":"2019-02-15","close":5055.269},{"date":"2019-02-18","close":4871.4414},{"date":"2019-02-19","close":4938.2886},{"date":"2019-02-20","close":5055.269},{"date":"2019-02-21","close":5105.4043},{"date":"2019-02-22","close":5088.6929},{"date":"2019-02-25","close":5088.6929},{"date":"2019-02-26","close":5080.3374},{"date":"2019-02-27","close":5314.2993},{"date":"2019-02-28","close":4971.7114},{"date":"2019-03-04","close":5113.7607},{"date":"2019-03-05","close":5021.8467},{"date":"2019-03-06","close":4996.7788},{"date":"2019-03-07","close":4929.9321},{"date":"2019-03-08","close":4896.5093},{"date":"2019-03-11","close":4779.5278},{"date":"2019-03-12","close":4904.8652},{"date":"2019-03-13","close":4838.0181},{"date":"2019-03-14","close":4913.2202},{"date":"2019-03-15","close":4804.5947},{"date":"2019-03-18","close":4829.6626},{"date":"2019-03-19","close":4762.8159},{"date":"2019-03-20","close":4812.9512},{"date":"2019-03-21","close":4737.7485},{"date":"2019-03-22","close":4654.1904},{"date":"2019-03-25","close":4721.0371},{"date":"2019-03-26","close":4637.479},{"date":"2019-03-27","close":4604.0557},{"date":"2019-03-28","close":4587.3433},{"date":"2019-03-29","close":4595.6997},{"date":"2019-04-01","close":4670.9019},{"date":"2019-04-02","close":4670.9019},{"date":"2019-04-03","close":4771.1714},{"date":"2019-04-04","close":4762.8159},{"date":"2019-04-05","close":4754.46},{"date":"2019-04-08","close":4721.0371},{"date":"2019-04-09","close":4670.9019},{"date":"2019-04-10","close":4787.8833},{"date":"2019-04-11","close":4829.6626},{"date":"2019-04-12","close":4963.3555},{"date":"2019-04-15","close":4963.3555},{"date":"2019-04-16","close":4904.8652},{"date":"2019-04-17","close":4888.1533},{"date":"2019-04-18","close":4879.7974},{"date":"2019-04-19","close":4946.644},{"date":"2019-04-22","close":4929.9321},{"date":"2019-04-23","close":4929.9321},{"date":"2019-04-24","close":4946.644},{"date":"2019-04-25","close":4854.73},{"date":"2019-04-26","close":4854.73},{"date":"2019-04-29","close":4879.7974},{"date":"2019-04-30","close":4863.0864},{"date":"2019-05-02","close":4863.0864},{"date":"2019-05-03","close":4921.5767},{"date":"2019-05-07","close":4846.3735},{"date":"2019-05-08","close":4821.3066},{"date":"2019-05-09","close":4721.0371},{"date":"2019-05-10","close":4679.2578},{"date":"2019-05-13","close":4587.3433},{"date":"2019-05-14","close":4629.1226},{"date":"2019-05-15","close":4796.2393},{"date":"2019-05-16","close":4913.2202},{"date":"2019-05-17","close":4888.1533},{"date":"2019-05-20","close":4904.8652},{"date":"2019-05-21","close":4854.73},{"date":"2019-05-22","close":4787.8833},{"date":"2019-05-23","close":4687.6138},{"date":"2019-05-24","close":4654.1904},{"date":"2019-05-27","close":4637.479},{"date":"2019-05-28","close":4679.2578},{"date":"2019-05-29","close":4545.5645},{"date":"2019-05-30","close":4562.2759},{"date":"2019-05-31","close":4562.2759},{"date":"2019-06-03","close":4570.6323},{"date":"2019-06-04","close":4629.1226},{"date":"2019-06-05","close":4645.8345},{"date":"2019-06-07","close":4695.9697},{"date":"2019-06-10","close":4779.5278},{"date":"2019-06-11","close":4838.0181},{"date":"2019-06-12","close":4821.3066},{"date":"2019-06-13","close":4829.6626},{"date":"2019-06-14","close":4829.6626},{"date":"2019-06-17","close":4829.6626},{"date":"2019-06-18","close":4838.0181},{"date":"2019-06-19","close":4846.3735},{"date":"2019-06-20","close":4938.2886},{"date":"2019-06-21","close":4980.0674},{"date":"2019-06-24","close":5005.1353},{"date":"2019-06-25","close":4955.0},{"date":"2019-06-26","close":4879.7974},{"date":"2019-06-27","close":4871.4414},{"date":"2019-06-28","close":4838.0181},{"date":"2019-07-01","close":4838.0181},{"date":"2019-07-02","close":4963.3555},{"date":"2019-07-03","close":4896.5093},{"date":"2019-07-04","close":4812.9512},{"date":"2019-07-05","close":4846.3735},{"date":"2019-07-08","close":4712.6812},{"date":"2019-07-09","close":4654.1904},{"date":"2019-07-10","close":4679.2578},{"date":"2019-07-11","close":4721.0371},{"date":"2019-07-12","close":4729.3926},{"date":"2019-07-15","close":4721.0371},{"date":"2019-07-16","close":4654.1904},{"date":"2019-07-17","close":4520.4971},{"date":"2019-07-18","close":4528.853},{"date":"2019-07-19","close":4595.6997},{"date":"2019-07-22","close":4604.0557},{"date":"2019-07-23","close":4587.3433},{"date":"2019-07-24","close":4629.1226},{"date":"2019-07-25","close":4595.6997},{"date":"2019-07-26","close":4512.1416},{"date":"2019-07-29","close":4177.9092},{"date":"2019-07-30","close":4286.5342},{"date":"2019-07-31","close":4294.8901},{"date":"2019-08-01","close":4278.1782},{"date":"2019-08-02","close":4336.6689},{"date":"2019-08-05","close":4052.571},{"date":"2019-08-06","close":3776.8293},{"date":"2019-08-07","close":3826.9644},{"date":"2019-08-08","close":3943.9463},{"date":"2019-08-09","close":3964.8354},{"date":"2019-08-12","close":4065.1045},{"date":"2019-08-13","close":4077.6389},{"date":"2019-08-14","close":4098.5278},{"date":"2019-08-16","close":4019.1477},{"date":"2019-08-19","close":4019.1477},{"date":"2019-08-20","close":4040.0381},{"date":"2019-08-21","close":4069.2825},{"date":"2019-08-22","close":4069.2825},{"date":"2019-08-23","close":4060.9275},{"date":"2019-08-26","close":3927.2336},{"date":"2019-08-27","close":3960.658},{"date":"2019-08-28","close":3939.7673},{"date":"2019-08-29","close":3935.5898},{"date":"2019-08-30","close":4006.6143},{"date":"2019-09-02","close":4056.7495},{"date":"2019-09-03","close":4069.2825},{"date":"2019-09-04","close":4106.8843},{"date":"2019-09-05","close":4157.019},{"date":"2019-09-06","close":4136.1299},{"date":"2019-09-09","close":4123.5957},{"date":"2019-09-10","close":4115.2397},{"date":"2019-09-11","close":4123.5957},{"date":"2019-09-16","close":4127.7744},{"date":"2019-09-17","close":4165.374},{"date":"2019-09-18","close":4219.6885},{"date":"2019-09-19","close":4228.0439},{"date":"2019-09-20","close":4236.3994},{"date":"2019-09-23","close":4211.332},{"date":"2019-09-24","close":4294.8901},{"date":"2019-09-25","close":4165.374},{"date":"2019-09-26","close":4136.1299},{"date":"2019-09-27","close":4106.8843},{"date":"2019-09-30","close":4069.2825},{"date":"2019-10-01","close":4081.8169},{"date":"2019-10-02","close":4085.9949},{"date":"2019-10-04","close":4035.8596},{"date":"2019-10-07","close":3952.301},{"date":"2019-10-08","close":3960.658},{"date":"2019-10-10","close":3948.1233},{"date":"2019-10-11","close":3969.0134},{"date":"2019-10-14","close":4040.0381},{"date":"2019-10-15","close":4077.6389},{"date":"2019-10-16","close":4098.5278},{"date":"2019-10-17","close":4073.4609},{"date":"2019-10-18","close":4073.4609},{"date":"2019-10-21","close":4056.7495},{"date":"2019-10-22","close":4052.571},{"date":"2019-10-23","close":3964.8354},{"date":"2019-10-24","close":3960.658},{"date":"2019-10-25","close":3969.0134},{"date":"2019-10-28","close":3994.0803},{"date":"2019-10-29","close":4002.4368},{"date":"2019-10-30","close":3989.9023},{"date":"2019-10-31","close":4002.4368},{"date":"2019-11-01","close":4010.7927},{"date":"2019-11-04","close":4081.8169},{"date":"2019-11-05","close":4152.8418},{"date":"2019-11-06","close":4186.2651},{"date":"2019-11-07","close":4211.332},{"date":"2019-11-08","close":4345.0254},{"date":"2019-11-11","close":4604.0557},{"date":"2019-11-12","close":4378.4478},{"date":"2019-11-13","close":4462.0063},{"date":"2019-11-14","close":4411.8716},{"date":"2019-11-15","close":4470.3623},{"date":"2019-11-18","close":4361.7368},{"date":"2019-11-19","close":4453.6504},{"date":"2019-11-20","close":4378.4478},{"date":"2019-11-21","close":4319.9575},{"date":"2019-11-22","close":4428.5835},{"date":"2019-11-25","close":4587.3433},{"date":"2019-11-26","close":4838.0181},{"date":"2019-11-27","close":4771.1714},{"date":"2019-11-28","close":4771.1714},{"date":"2019-11-29","close":4528.853},{"date":"2019-12-02","close":4637.479},{"date":"2019-12-03","close":4662.5454},{"date":"2019-12-04","close":4612.4111},{"date":"2019-12-05","close":4503.7856},{"date":"2019-12-06","close":4520.4971},{"date":"2019-12-09","close":4587.3433},{"date":"2019-12-10","close":4578.9883},{"date":"2019-12-11","close":4595.6997},{"date":"2019-12-12","close":4570.6323},{"date":"2019-12-13","close":4779.5278},{"date":"2019-12-16","close":4762.8159},{"date":"2019-12-17","close":4838.0181},{"date":"2019-12-18","close":4829.6626},{"date":"2019-12-19","close":4812.9512},{"date":"2019-12-20","close":4779.5278},{"date":"2019-12-23","close":4729.3926},{"date":"2019-12-24","close":4796.2393},{"date":"2019-12-26","close":4796.2393},{"date":"2019-12-27","close":4856.2988},{"date":"2019-12-30","close":4830.5586},{"date":"2020-01-02","close":4890.6196},{"date":"2020-01-03","close":4942.0996},{"date":"2020-01-06","close":4753.3389},{"date":"2020-01-07","close":4753.3389},{"date":"2020-01-08","close":4521.6777},{"date":"2020-01-09","close":4581.7383},{"date":"2020-01-10","close":4787.6587},{"date":"2020-01-13","close":4873.459},{"date":"2020-01-14","close":4899.1992},{"date":"2020-01-15","close":4916.3594},{"date":"2020-01-16","close":4933.52},{"date":"2020-01-17","close":4916.3594},{"date":"2020-01-20","close":4813.3989},{"date":"2020-01-21","close":4753.3389},{"date":"2020-01-22","close":4787.6587},{"date":"2020-01-23","close":4761.9185},{"date":"2020-01-28","close":4581.7383},{"date":"2020-01-29","close":4581.7383},{"date":"2020-01-30","close":4495.9375},{"date":"2020-01-31","close":4324.3374},{"date":"2020-02-03","close":4341.498},{"date":"2020-02-04","close":4495.9375},{"date":"2020-02-05","close":4581.7383},{"date":"2020-02-06","close":4581.7383},{"date":"2020-02-07","close":4547.418},{"date":"2020-02-10","close":4573.1587},{"date":"2020-02-11","close":4538.8379},{"date":"2020-02-12","close":4530.2583},{"date":"2020-02-13","close":4487.3579},{"date":"2020-02-14","close":4461.6177},{"date":"2020-02-17","close":4410.1377},{"date":"2020-02-18","close":4341.498},{"date":"2020-02-19","close":4290.0171},{"date":"2020-02-20","close":4242.8267},{"date":"2020-02-21","close":4174.1865},{"date":"2020-02-24","close":3985.425},{"date":"2020-02-25","close":4148.4463},{"date":"2020-02-26","close":4058.356},{"date":"2020-02-27","close":3955.3958},{"date":"2020-02-28","close":3620.7747},{"date":"2020-03-02","close":3706.5747},{"date":"2020-03-03","close":3976.8452},{"date":"2020-03-04","close":3976.8452},{"date":"2020-03-05","close":4152.7368},{"date":"2020-03-06","close":4105.5464},{"date":"2020-03-09","close":4105.5464},{"date":"2020-03-10","close":3861.0154},{"date":"2020-03-11","close":3758.0549},{"date":"2020-03-12","close":3758.0549},{"date":"2020-03-13","close":2917.2117},{"date":"2020-03-16","close":2835.7009},{"date":"2020-03-17","close":2895.7615},{"date":"2020-03-18","close":2779.9312},{"date":"2020-03-19","close":2316.6091},{"date":"2020-03-20","close":2398.1196},{"date":"2020-03-23","close":1981.9878},{"date":"2020-03-24","close":2145.0085},{"date":"2020-03-25","close":2350.9294},{"date":"2020-03-26","close":2462.4697},{"date":"2020-03-27","close":2574.0103},{"date":"2020-03-30","close":2758.481},{"date":"2020-03-31","close":2990.1421},{"date":"2020-04-01","close":3153.1628},{"date":"2020-04-02","close":3174.6128},{"date":"2020-04-03","close":3286.1533},{"date":"2020-04-06","close":3389.1135},{"date":"2020-04-07","close":3371.9534},{"date":"2020-04-08","close":3329.0532},{"date":"2020-04-09","close":3367.6636},{"date":"2020-04-10","close":3281.8628},{"date":"2020-04-13","close":3157.4526},{"date":"2020-04-14","close":3247.5427},{"date":"2020-04-16","close":3243.2529},{"date":"2020-04-17","close":3359.0835},{"date":"2020-04-20","close":3414.8538},{"date":"2020-04-21","close":3324.7632},{"date":"2020-04-22","close":3320.4731},{"date":"2020-04-23","close":3363.373},{"date":"2020-04-24","close":3311.8931},{"date":"2020-04-27","close":3346.2134},{"date":"2020-04-28","close":3346.2134},{"date":"2020-04-29","close":3380.5337},{"date":"2020-05-04","close":3453.4639},{"date":"2020-05-06","close":3762.3452},{"date":"2020-05-07","close":3697.9944},{"date":"2020-05-08","close":3667.9646},{"date":"2020-05-11","close":3599.3245},{"date":"2020-05-12","close":3599.3245},{"date":"2020-05-13","close":3577.8743},{"date":"2020-05-14","close":3560.7146},{"date":"2020-05-15","close":3582.1643},{"date":"2020-05-18","close":3607.9048},{"date":"2020-05-19","close":3732.3149},{"date":"2020-05-20","close":3758.0549},{"date":"2020-05-21","close":3758.0549},{"date":"2020-05-22","close":3620.7747},{"date":"2020-05-25","close":3655.0947},{"date":"2020-05-26","close":3655.0947},{"date":"2020-05-27","close":3646.5144},{"date":"2020-05-28","close":3552.1343},{"date":"2020-05-29","close":3487.7839},{"date":"2020-06-01","close":3560.7146},{"date":"2020-06-02","close":3552.1343},{"date":"2020-06-03","close":3620.7747},{"date":"2020-06-04","close":3625.0645},{"date":"2020-06-05","close":3655.0947},{"date":"2020-06-08","close":3723.7346},{"date":"2020-06-09","close":3685.1248},{"date":"2020-06-10","close":3595.0344},{"date":"2020-06-11","close":3517.8142},{"date":"2020-06-12","close":3303.313},{"date":"2020-06-15","close":3226.0928},{"date":"2020-06-16","close":3316.1831},{"date":"2020-06-17","close":3243.2529},{"date":"2020-06-18","close":3243.2529},{"date":"2020-06-19","close":3260.4128},{"date":"2020-06-22","close":3217.5127},{"date":"2020-06-23","close":3200.3528},{"date":"2020-06-24","close":3196.0627},{"date":"2020-06-25","close":3174.6128},{"date":"2020-06-26","close":3200.3528},{"date":"2020-06-29","close":3148.8726},{"date":"2020-06-30","close":3213.2229},{"date":"2020-07-01","close":3187.4829},{"date":"2020-07-02","close":3397.6934},{"date":"2020-07-03","close":3393.4036},{"date":"2020-07-06","close":3432.0137},{"date":"2020-07-07","close":3414.8538},{"date":"2020-07-08","close":3401.9836},{"date":"2020-07-09","close":3414.8538},{"date":"2020-07-10","close":3380.5337},{"date":"2020-07-13","close":3346.2134},{"date":"2020-07-14","close":3530.6841},{"date":"2020-07-15","close":3483.4939},{"date":"2020-07-16","close":3401.9836},{"date":"2020-07-17","close":3423.4338},{"date":"2020-07-20","close":3406.2734},{"date":"2020-07-21","close":3432.0137},{"date":"2020-07-22","close":3432.0137},{"date":"2020-07-23","close":3423.4338},{"date":"2020-07-24","close":3427.7236},{"date":"2020-07-27","close":3449.1736},{"date":"2020-07-28","close":3556.4241},{"date":"2020-07-29","close":3517.8142},{"date":"2020-07-30","close":3517.8142},{"date":"2020-07-31","close":3487.7839},{"date":"2020-08-03","close":3496.364},{"date":"2020-08-04","close":3470.6238},{"date":"2020-08-05","close":3440.5938},{"date":"2020-08-06","close":3436.3037},{"date":"2020-08-07","close":3432.0137},{"date":"2020-08-10","close":3620.7747},{"date":"2020-08-11","close":3710.8647},{"date":"2020-08-12","close":3710.8647},{"date":"2020-08-13","close":3758.0549},{"date":"2020-08-14","close":3667.9646},{"date":"2020-08-18","close":3436.3037},{"date":"2020-08-19","close":3509.2339},{"date":"2020-08-20","close":3389.1135},{"date":"2020-08-21","close":3406.2734},{"date":"2020-08-24","close":3341.9231},{"date":"2020-08-25","close":3457.7539},{"date":"2020-08-26","close":3419.1436},{"date":"2020-08-27","close":3384.8232},{"date":"2020-08-28","close":3427.7236},{"date":"2020-08-31","close":3487.7839},{"date":"2020-09-01","close":3466.3337},{"date":"2020-09-02","close":3513.5239},{"date":"2020-09-03","close":3513.5239},{"date":"2020-09-04","close":3432.0137},{"date":"2020-09-07","close":3603.614},{"date":"2020-09-08","close":3569.2942},{"date":"2020-09-09","close":3586.4543},{"date":"2020-09-10","close":3946.8154},{"date":"2020-09-11","close":3878.1753},{"date":"2020-09-14","close":3903.915},{"date":"2020-09-15","close":3921.0754},{"date":"2020-09-16","close":3946.8154},{"date":"2020-09-17","close":3839.5657},{"date":"2020-09-18","close":3723.7346},{"date":"2020-09-21","close":3672.2544},{"date":"2020-09-22","close":3565.0044},{"date":"2020-09-23","close":3595.0344},{"date":"2020-09-24","close":3500.6541},{"date":"2020-09-25","close":3517.8142},{"date":"2020-09-28","close":3582.1643},{"date":"2020-09-29","close":3560.7146},{"date":"2020-10-05","close":3715.1545},{"date":"2020-10-06","close":3697.9944},{"date":"2020-10-07","close":3710.8647},{"date":"2020-10-08","close":3762.3452},{"date":"2020-10-12","close":3788.0854},{"date":"2020-10-13","close":3792.3755},{"date":"2020-10-14","close":3775.2153},{"date":"2020-10-15","close":3766.6353},{"date":"2020-10-16","close":3672.2544},{"date":"2020-10-19","close":3702.2849},{"date":"2020-10-20","close":3723.7346},{"date":"2020-10-21","close":3732.3149},{"date":"2020-10-22","close":3697.9944},{"date":"2020-10-23","close":3680.8345},{"date":"2020-10-26","close":3599.3245},{"date":"2020-10-27","close":3526.3943},{"date":"2020-10-28","close":3560.7146},{"date":"2020-10-29","close":3513.5239},{"date":"2020-10-30","close":3432.0137},{"date":"2020-11-02","close":3457.7539},{"date":"2020-11-03","close":3517.8142},{"date":"2020-11-04","close":3552.1343},{"date":"2020-11-05","close":3573.5845},{"date":"2020-11-06","close":3856.7256},{"date":"2020-11-09","close":3903.915},{"date":"2020-11-10","close":3963.9756},{"date":"2020-11-11","close":3972.5554},{"date":"2020-11-12","close":3946.8154},{"date":"2020-11-13","close":3899.6252},{"date":"2020-11-16","close":3873.886},{"date":"2020-11-17","close":3869.5957},{"date":"2020-11-18","close":3921.0754},{"date":"2020-11-19","close":3895.3357},{"date":"2020-11-20","close":3891.0459},{"date":"2020-11-23","close":3882.4656},{"date":"2020-11-24","close":3955.3958},{"date":"2020-11-25","close":3861.0154},{"date":"2020-11-26","close":3912.4956},{"date":"2020-11-27","close":3903.915},{"date":"2020-11-30","close":3981.1362},{"date":"2020-12-01","close":3976.8452},{"date":"2020-12-02","close":4015.4558},{"date":"2020-12-03","close":4024.0364},{"date":"2020-12-04","close":3976.8452},{"date":"2020-12-07","close":3929.6553},{"date":"2020-12-08","close":3886.7551},{"date":"2020-12-09","close":3921.0754},{"date":"2020-12-10","close":3903.915},{"date":"2020-12-11","close":3882.4656},{"date":"2020-12-14","close":3818.1155},{"date":"2020-12-15","close":3792.3755},{"date":"2020-12-16","close":3878.1753},{"date":"2020-12-17","close":3882.4656},{"date":"2020-12-18","close":3951.1055},{"date":"2020-12-21","close":3882.4656},{"date":"2020-12-22","close":3800.9553},{"date":"2020-12-23","close":3758.0549},{"date":"2020-12-24","close":3830.9854},{"date":"2020-12-28","close":3839.5657},{"date":"2020-12-29","close":3922.939},{"date":"2020-12-30","close":3975.5955},{"date":"2021-01-04","close":3979.9839},{"date":"2021-01-05","close":3993.1479},{"date":"2021-01-06","close":4001.9246},{"date":"2021-01-07","close":4085.2976},{"date":"2021-01-08","close":4230.104},{"date":"2021-01-11","close":4510.9409},{"date":"2021-01-12","close":4502.1646},{"date":"2021-01-13","close":4493.3887},{"date":"2021-01-14","close":4484.6128},{"date":"2021-01-15","close":4414.4033},{"date":"2021-01-18","close":4260.8208},{"date":"2021-01-19","close":4414.4033},{"date":"2021-01-20","close":5090.1665},{"date":"2021-01-21","close":5248.1377},{"date":"2021-01-22","close":4958.5244},{"date":"2021-01-25","close":5002.4048},{"date":"2021-01-26","close":4826.8823},{"date":"2021-01-27","close":5098.9429},{"date":"2021-01-28","close":4914.6436},{"date":"2021-01-29","close":4581.1499},{"date":"2021-02-01","close":4510.9409},{"date":"2021-02-02","close":4686.4634},{"date":"2021-02-03","close":5090.1665},{"date":"2021-02-04","close":5090.1665},{"date":"2021-02-05","close":5169.1523},{"date":"2021-02-08","close":4914.6436},{"date":"2021-02-09","close":4897.0913},{"date":"2021-02-10","close":4984.853},{"date":"2021-02-15","close":5221.8091},{"date":"2021-02-16","close":5098.9429},{"date":"2021-02-17","close":5160.376},{"date":"2021-02-18","close":5537.75},{"date":"2021-02-19","close":5432.4365},{"date":"2021-02-22","close":5300.7939},{"date":"2021-02-23","close":5362.2275},{"date":"2021-02-24","close":5151.5996},{"date":"2021-02-25","close":5248.1377},{"date":"2021-02-26","close":5177.9282},{"date":"2021-03-02","close":5098.9429},{"date":"2021-03-03","close":5274.4653},{"date":"2021-03-04","close":5318.3467},{"date":"2021-03-05","close":5204.2568},{"date":"2021-03-08","close":5107.7188},{"date":"2021-03-09","close":5134.0474},{"date":"2021-03-10","close":4976.0762},{"date":"2021-03-11","close":5011.1812},{"date":"2021-03-12","close":5002.4048},{"date":"2021-03-15","close":5160.376},{"date":"2021-03-16","close":5107.7188},{"date":"2021-03-17","close":4984.853},{"date":"2021-03-18","close":5037.5098},{"date":"2021-03-19","close":5028.7334},{"date":"2021-03-22","close":4984.853},{"date":"2021-03-23","close":4976.0762},{"date":"2021-03-24","close":4967.3008},{"date":"2021-03-25","close":4905.8677},{"date":"2021-03-26","close":4870.7632},{"date":"2021-03-29","close":4976.0762},{"date":"2021-03-30","close":5037.5098},{"date":"2021-03-31","close":5011.1812},{"date":"2021-04-01","close":5011.1812},{"date":"2021-04-02","close":5046.2861},{"date":"2021-04-05","close":5186.7036},{"date":"2021-04-06","close":5151.5996},{"date":"2021-04-07","close":5125.2715},{"date":"2021-04-08","close":5125.2715},{"date":"2021-04-09","close":5160.376},{"date":"2021-04-12","close":5134.0474},{"date":"2021-04-13","close":5160.376},{"date":"2021-04-14","close":5142.8237},{"date":"2021-04-15","close":5116.4951},{"date":"2021-04-16","close":5248.1377},{"date":"2021-04-19","close":5283.2422},{"date":"2021-04-20","close":5335.8994},{"date":"2021-04-21","close":5213.0327},{"date":"2021-04-22","close":5204.2568},{"date":"2021-04-23","close":5265.6899},{"date":"2021-04-26","close":5283.2422},{"date":"2021-04-27","close":5274.4653},{"date":"2021-04-28","close":5107.7188},{"date":"2021-04-29","close":5028.7334},{"date":"2021-04-30","close":4976.0762},{"date":"2021-05-03","close":5046.2861},{"date":"2021-05-04","close":5011.1812},{"date":"2021-05-06","close":5072.6147},{"date":"2021-05-07","close":5160.376},{"date":"2021-05-10","close":5221.8091},{"date":"2021-05-11","close":5213.0327},{"date":"2021-05-12","close":5186.7036},{"date":"2021-05-13","close":5204.2568},{"date":"2021-05-14","close":5248.1377},{"date":"2021-05-17","close":5265.6899},{"date":"2021-05-18","close":5309.5708},{"date":"2021-05-20","close":5309.5708},{"date":"2021-05-21","close":5256.9141},{"date":"2021-05-24","close":5204.2568},{"date":"2021-05-25","close":5213.0327},{"date":"2021-05-26","close":5248.1377},{"date":"2021-05-27","close":5256.9141},{"date":"2021-05-28","close":5449.9893},{"date":"2021-05-31","close":5502.6455},{"date":"2021-06-01","close":5555.3027},{"date":"2021-06-02","close":5590.4067},{"date":"2021-06-03","close":5555.3027},{"date":"2021-06-04","close":5660.6162},{"date":"2021-06-07","close":5704.4966},{"date":"2021-06-08","close":5792.2583},{"date":"2021-06-09","close":5660.6162},{"date":"2021-06-10","close":5616.7354},{"date":"2021-06-11","close":5757.1538},{"date":"2021-06-14","close":5836.1392},{"date":"2021-06-15","close":5783.4819},{"date":"2021-06-16","close":5704.4966},{"date":"2021-06-17","close":5669.3926},{"date":"2021-06-18","close":5651.8394},{"date":"2021-06-21","close":5423.6611},{"date":"2021-06-22","close":5467.5415},{"date":"2021-06-23","close":5406.1079},{"date":"2021-06-24","close":5493.8691},{"date":"2021-06-25","close":5432.4365},{"date":"2021-06-28","close":5432.4365},{"date":"2021-06-29","close":5388.5557},{"date":"2021-06-30","close":5458.7651},{"date":"2021-07-01","close":5379.7798},{"date":"2021-07-02","close":5379.7798},{"date":"2021-07-05","close":5388.5557},{"date":"2021-07-06","close":5493.8691},{"date":"2021-07-07","close":5423.6611},{"date":"2021-07-08","close":5239.3613},{"date":"2021-07-09","close":5239.3613},{"date":"2021-07-12","close":5283.2422},{"date":"2021-07-13","close":5528.9736},{"date":"2021-07-14","close":5449.9893},{"date":"2021-07-15","close":5467.5415},{"date":"2021-07-16","close":5406.1079},{"date":"2021-07-19","close":5432.4365},{"date":"2021-07-20","close":5327.1226},{"date":"2021-07-21","close":5292.0186},{"date":"2021-07-22","close":5300.7939},{"date":"2021-07-23","close":5265.6899},{"date":"2021-07-26","close":5186.7036},{"date":"2021-07-27","close":5160.376},{"date":"2021-07-28","close":5125.2715},{"date":"2021-07-29","close":5125.2715},{"date":"2021-07-30","close":5028.7334},{"date":"2021-08-02","close":5063.8379},{"date":"2021-08-03","close":5011.1812},{"date":"2021-08-04","close":5090.1665},{"date":"2021-08-05","close":5098.9429},{"date":"2021-08-06","close":5063.8379},{"date":"2021-08-09","close":5098.9429},{"date":"2021-08-10","close":5063.8379},{"date":"2021-08-11","close":5028.7334},{"date":"2021-08-12","close":5002.4048},{"date":"2021-08-13","close":4958.5244},{"date":"2021-08-17","close":4747.8965},{"date":"2021-08-18","close":5055.062},{"date":"2021-08-19","close":4791.7773},{"date":"2021-08-20","close":4607.4785},{"date":"2021-08-23","close":4668.9116},{"date":"2021-08-24","close":4905.8677},{"date":"2021-08-25","close":4923.4194},{"date":"2021-08-26","close":4932.1963},{"date":"2021-08-27","close":5019.9575},{"date":"2021-08-30","close":5072.6147},{"date":"2021-08-31","close":5081.3906},{"date":"2021-09-01","close":5090.1665},{"date":"2021-09-02","close":5037.5098},{"date":"2021-09-03","close":5081.3906},{"date":"2021-09-06","close":5081.3906},{"date":"2021-09-07","close":5221.8091},{"date":"2021-09-08","close":5221.8091},{"date":"2021-09-09","close":5107.7188},{"date":"2021-09-10","close":5037.5098},{"date":"2021-09-13","close":4949.748},{"date":"2021-09-14","close":4958.5244},{"date":"2021-09-15","close":4923.4194},{"date":"2021-09-16","close":4853.2104},{"date":"2021-09-17","close":4826.8823},{"date":"2021-09-23","close":4739.1206},{"date":"2021-09-24","close":4704.0156},{"date":"2021-09-27","close":4747.8965},{"date":"2021-09-28","close":4660.1348},{"date":"2021-09-29","close":4581.1499},{"date":"2021-09-30","close":4625.0303},{"date":"2021-10-01","close":4510.9409},{"date":"2021-10-05","close":4423.1797},{"date":"2021-10-06","close":4396.8511},{"date":"2021-10-07","close":4484.6128},{"date":"2021-10-08","close":4475.8364},{"date":"2021-10-12","close":4383.6865},{"date":"2021-10-13","close":4572.373},{"date":"2021-10-14","close":4739.1206},{"date":"2021-10-15","close":4651.3589},{"date":"2021-10-18","close":4721.5684},{"date":"2021-10-19","close":4721.5684},{"date":"2021-10-20","close":4739.1206},{"date":"2021-10-21","close":4800.5537},{"date":"2021-10-22","close":4800.5537},{"date":"2021-10-25","close":4756.6729},{"date":"2021-10-26","close":4765.4492},{"date":"2021-10-27","close":4826.8823},{"date":"2021-10-28","close":4826.8823},{"date":"2021-10-29","close":4809.3296},{"date":"2021-11-01","close":4712.792},{"date":"2021-11-02","close":4730.3442},{"date":"2021-11-03","close":4651.3589},{"date":"2021-11-04","close":4668.9116},{"date":"2021-11-05","close":4774.2251},{"date":"2021-11-08","close":4739.1206},{"date":"2021-11-09","close":4958.5244},{"date":"2021-11-10","close":4844.4346},{"date":"2021-11-11","close":4844.4346},{"date":"2021-11-12","close":4949.748},{"date":"2021-11-15","close":4940.9722},{"date":"2021-11-16","close":4923.4194},{"date":"2021-11-17","close":5134.0474},{"date":"2021-11-18","close":5169.1523},{"date":"2021-11-19","close":5344.6753},{"date":"2021-11-22","close":5379.7798},{"date":"2021-11-23","close":5186.7036},{"date":"2021-11-24","close":6274.9473},{"date":"2021-11-25","close":6274.9473},{"date":"2021-11-26","close":5792.2583},{"date":"2021-11-29","close":5546.5264},{"date":"2021-11-30","close":5221.8091},{"date":"2021-12-01","close":5432.4365},{"date":"2021-12-02","close":5643.0645},{"date":"2021-12-03","close":5616.7354},{"date":"2021-12-06","close":5616.7354},{"date":"2021-12-07","close":5739.6016},{"date":"2021-12-08","close":5555.3027},{"date":"2021-12-09","close":5555.3027},{"date":"2021-12-10","close":5327.1226},{"date":"2021-12-13","close":5467.5415},{"date":"2021-12-14","close":5371.0039},{"date":"2021-12-15","close":5239.3613},{"date":"2021-12-16","close":5318.3467},{"date":"2021-12-17","close":5362.2275},{"date":"2021-12-20","close":5476.3174},{"date":"2021-12-21","close":5520.1978},{"date":"2021-12-22","close":5344.6753},{"date":"2021-12-23","close":5467.5415},{"date":"2021-12-24","close":5669.3926},{"date":"2021-12-27","close":5774.7061},{"date":"2021-12-28","close":5844.9155},{"date":"2021-12-29","close":5952.1611},{"date":"2021-12-30","close":5844.9155},{"date":"2022-01-03","close":6540.0},{"date":"2022-01-04","close":6068.3447},{"date":"2022-01-05","close":5961.0986},{"date":"2022-01-06","close":5844.9155},{"date":"2022-01-07","close":6104.0938},{"date":"2022-01-10","close":6032.5962},{"date":"2022-01-11","close":5844.9155},{"date":"2022-01-12","close":5943.2241},{"date":"2022-01-13","close":6211.3398},{"date":"2022-01-14","close":6434.7695},{"date":"2022-01-17","close":6434.7695},{"date":"2022-01-18","close":6336.46},{"date":"2022-01-19","close":6917.3774},{"date":"2022-01-20","close":8508.1943},{"date":"2022-01-21","close":9696.8398},{"date":"2022-01-24","close":9696.8398},{"date":"2022-01-25","close":8651.1895},{"date":"2022-01-26","close":8651.1895},{"date":"2022-01-27","close":8919.3057},{"date":"2022-01-28","close":8499.2578},{"date":"2022-02-03","close":8642.2529},{"date":"2022-02-04","close":9652.1533},{"date":"2022-02-07","close":9875.583},{"date":"2022-02-08","close":9875.583},{"date":"2022-02-09","close":9875.583},{"date":"2022-02-10","close":9473.4102},{"date":"2022-02-11","close":8919.3057},{"date":"2022-02-14","close":8508.1943},{"date":"2022-02-15","close":8097.084},{"date":"2022-02-16","close":8347.3252},{"date":"2022-02-17","close":7954.0894},{"date":"2022-02-18","close":7954.0894},{"date":"2022-02-21","close":7954.0894},{"date":"2022-02-22","close":7954.0894},{"date":"2022-02-23","close":7954.0894},{"date":"2022-02-24","close":7060.3721},{"date":"2022-02-25","close":7131.8691},{"date":"2022-02-28","close":7131.8691},{"date":"2022-03-02","close":7283.8013},{"date":"2022-03-03","close":7283.8013},{"date":"2022-03-04","close":7283.8013},{"date":"2022-03-07","close":7051.4341},{"date":"2022-03-08","close":7060.3721},{"date":"2022-03-10","close":7060.3721},{"date":"2022-03-11","close":7060.3721},{"date":"2022-03-14","close":7015.686},{"date":"2022-03-15","close":7015.686},{"date":"2022-03-16","close":7015.686},{"date":"2022-03-17","close":7015.686},{"date":"2022-03-18","close":8758.4355},{"date":"2022-03-21","close":8758.4355},{"date":"2022-03-22","close":9249.9795},{"date":"2022-03-23","close":9249.9795},{"date":"2022-03-24","close":8838.8711},{"date":"2022-03-25","close":8937.1787},{"date":"2022-03-28","close":8981.8662},{"date":"2022-03-29","close":8981.8662},{"date":"2022-03-30","close":9026.5527},{"date":"2022-03-31","close":9071.2373},{"date":"2022-04-01","close":8517.1328},{"date":"2022-04-04","close":8588.6309},{"date":"2022-04-05","close":8535.0068},{"date":"2022-04-06","close":8400.9492},{"date":"2022-04-07","close":8123.897},{"date":"2022-04-08","close":8293.7031},{"date":"2022-04-11","close":8007.7124},{"date":"2022-04-12","close":7954.0894},{"date":"2022-04-13","close":7918.3408},{"date":"2022-04-14","close":8070.2725},{"date":"2022-04-15","close":8249.0176},{"date":"2022-04-18","close":8097.084},{"date":"2022-04-19","close":8079.2104},{"date":"2022-04-20","close":8356.2627},{"date":"2022-04-21","close":8597.5664},{"date":"2022-04-22","close":8329.4521},{"date":"2022-04-25","close":7989.8379},{"date":"2022-04-26","close":8079.2104},{"date":"2022-04-27","close":7954.0894},{"date":"2022-04-28","close":7909.4033},{"date":"2022-04-29","close":7954.0894},{"date":"2022-05-02","close":7936.2158},{"date":"2022-05-03","close":8141.7705},{"date":"2022-05-04","close":8141.7705},{"date":"2022-05-06","close":7855.7812},{"date":"2022-05-09","close":8460.0},{"date":"2022-05-10","close":7578.728},{"date":"2022-05-11","close":7417.8589},{"date":"2022-05-12","close":7239.1152},{"date":"2022-05-13","close":7283.8013},{"date":"2022-05-16","close":7265.9268},{"date":"2022-05-17","close":7632.3511},{"date":"2022-05-18","close":7516.1675},{"date":"2022-05-19","close":7784.2842},{"date":"2022-05-20","close":7775.3462},{"date":"2022-05-23","close":7811.0952},{"date":"2022-05-24","close":8222.2051},{"date":"2022-05-25","close":8213.2686},{"date":"2022-05-26","close":7998.7759},{"date":"2022-05-27","close":7909.4033},{"date":"2022-05-30","close":8016.6504},{"date":"2022-05-31","close":7918.3408},{"date":"2022-06-02","close":7891.5298},{"date":"2022-06-03","close":8061.3359},{"date":"2022-06-07","close":8168.5825},{"date":"2022-06-08","close":7945.1523},{"date":"2022-06-09","close":7891.5298},{"date":"2022-06-10","close":8427.7598},{"date":"2022-06-13","close":7963.0278},{"date":"2022-06-14","close":7855.7812},{"date":"2022-06-15","close":7248.0527},{"date":"2022-06-16","close":7033.5601},{"date":"2022-06-17","close":6810.1309},{"date":"2022-06-20","close":6434.7695},{"date":"2022-06-21","close":6488.3926},{"date":"2022-06-22","close":5978.9731},{"date":"2022-06-23","close":5612.5493},{"date":"2022-06-24","close":5961.0986},{"date":"2022-06-27","close":6238.1514},{"date":"2022-06-28","close":6327.5229},{"date":"2022-06-29","close":6363.2715},{"date":"2022-06-30","close":6121.9683},{"date":"2022-07-01","close":5996.8477},{"date":"2022-07-04","close":5746.6064},{"date":"2022-07-05","close":5996.8477},{"date":"2022-07-06","close":5835.978},{"date":"2022-07-07","close":6050.4707},{"date":"2022-07-08","close":6121.9683},{"date":"2022-07-11","close":6041.5337},{"date":"2022-07-12","close":5943.2241},{"date":"2022-07-13","close":6095.1567},{"date":"2022-07-14","close":6077.2822},{"date":"2022-07-15","close":5978.9731},{"date":"2022-07-18","close":6175.5913},{"date":"2022-07-19","close":6184.5283},{"date":"2022-07-20","close":6211.3398},{"date":"2022-07-21","close":6425.832},{"date":"2022-07-22","close":6425.832},{"date":"2022-07-25","close":6345.3975},{"date":"2022-07-26","close":6399.0205},{"date":"2022-07-27","close":6434.7695},{"date":"2022-07-28","close":6452.644},{"date":"2022-07-29","close":6488.3926},{"date":"2022-08-01","close":6542.0151},{"date":"2022-08-02","close":6568.8271},{"date":"2022-08-03","close":6676.0728},{"date":"2022-08-04","close":6676.0728},{"date":"2022-08-05","close":6568.8271},{"date":"2022-08-08","close":6613.5127},{"date":"2022-08-09","close":6533.0786},{"date":"2022-08-10","close":6488.3926},{"date":"2022-08-11","close":6586.7012},{"date":"2022-08-12","close":6613.5127},{"date":"2022-08-16","close":6345.3975},{"date":"2022-08-17","close":6256.0254},{"date":"2022-08-18","close":6220.2769},{"date":"2022-08-19","close":6256.0254},{"date":"2022-08-22","close":6095.1567},{"date":"2022-08-23","close":5970.0356},{"date":"2022-08-24","close":6023.6592},{"date":"2022-08-25","close":6175.5913},{"date":"2022-08-26","close":6336.46},{"date":"2022-08-29","close":6104.0938},{"date":"2022-08-30","close":6113.0308},{"date":"2022-08-31","close":6247.0884},{"date":"2022-09-01","close":6077.2822},{"date":"2022-09-02","close":5970.0356},{"date":"2022-09-05","close":5764.481},{"date":"2022-09-06","close":5970.0356},{"date":"2022-09-07","close":5889.6011},{"date":"2022-09-08","close":5961.0986},{"date":"2022-09-13","close":6157.7168},{"date":"2022-09-14","close":6023.6592},{"date":"2022-09-15","close":6282.8374},{"date":"2022-09-16","close":6095.1567},{"date":"2022-09-19","close":6041.5337},{"date":"2022-09-20","close":6390.084},{"date":"2022-09-21","close":6300.7109},{"date":"2022-09-22","close":6407.9585},{"date":"2022-09-23","close":5925.3501},{"date":"2022-09-26","close":5371.2451},{"date":"2022-09-27","close":5228.2505},{"date":"2022-09-28","close":4772.4536},{"date":"2022-09-29","close":4745.6426},{"date":"2022-09-30","close":4736.7051},{"date":"2022-10-04","close":5129.9409},{"date":"2022-10-05","close":5183.564},{"date":"2022-10-06","close":5290.8101},{"date":"2022-10-07","close":5219.313},{"date":"2022-10-11","close":4861.8262},{"date":"2022-10-12","close":4799.2651},{"date":"2022-10-13","close":4602.6475},{"date":"2022-10-14","close":4861.8262},{"date":"2022-10-17","close":4915.4487},{"date":"2022-10-18","close":5067.3809},{"date":"2022-10-19","close":4969.0718},{"date":"2022-10-20","close":5004.8208},{"date":"2022-10-21","close":4879.7002},{"date":"2022-10-24","close":4986.9463},{"date":"2022-10-25","close":4995.8828},{"date":"2022-10-26","close":4870.7632},{"date":"2022-10-27","close":4906.5117},{"date":"2022-10-28","close":4781.3906},{"date":"2022-10-31","close":4861.8262},{"date":"2022-11-01","close":4942.2607},{"date":"2022-11-02","close":4843.9517},{"date":"2022-11-03","close":4870.7632},{"date":"2022-11-04","close":4888.6372},{"date":"2022-11-07","close":4960.1353},{"date":"2022-11-08","close":5013.7573},{"date":"2022-11-09","close":5058.4434},{"date":"2022-11-10","close":5094.1919},{"date":"2022-11-11","close":5299.7476},{"date":"2022-11-14","close":5433.8052},{"date":"2022-11-15","close":5469.5542},{"date":"2022-11-16","close":5398.0566},{"date":"2022-11-17","close":5290.8101},{"date":"2022-11-18","close":5398.0566},{"date":"2022-11-21","close":5112.0664},{"date":"2022-11-22","close":5129.9409},{"date":"2022-11-23","close":5183.564},{"date":"2022-11-24","close":5281.873},{"date":"2022-11-25","close":5281.873},{"date":"2022-11-28","close":5246.1245},{"date":"2022-11-29","close":5344.4331},{"date":"2022-11-30","close":5451.6797},{"date":"2022-12-01","close":5648.2974},{"date":"2022-12-02","close":5567.8628},{"date":"2022-12-05","close":5469.5542},{"date":"2022-12-06","close":5326.5591},{"date":"2022-12-07","close":5219.313},{"date":"2022-12-08","close":5022.6953},{"date":"2022-12-09","close":5031.6318},{"date":"2022-12-12","close":4995.8828},{"date":"2022-12-13","close":5040.5698},{"date":"2022-12-14","close":5156.7524},{"date":"2022-12-15","close":5094.1919},{"date":"2022-12-16","close":5013.7573},{"date":"2022-12-19","close":5004.8208},{"date":"2022-12-20","close":4915.4487},{"date":"2022-12-21","close":4861.8262},{"date":"2022-12-22","close":4906.5117},{"date":"2022-12-23","close":4754.5791},{"date":"2022-12-26","close":4674.145},{"date":"2022-12-27","close":4727.7681},{"date":"2022-12-28","close":4983.8174},{"date":"2022-12-29","close":4846.6484},{"date":"2023-01-02","close":4709.4785},{"date":"2023-01-03","close":4718.6235},{"date":"2023-01-04","close":4828.3589},{"date":"2023-01-05","close":4819.2144},{"date":"2023-01-06","close":4855.793},{"date":"2023-01-09","close":4938.0942},{"date":"2023-01-10","close":4947.2388},{"date":"2023-01-11","close":5056.9746},{"date":"2023-01-12","close":5020.3955},{"date":"2023-01-13","close":5148.4204},{"date":"2023-01-16","close":5184.999},{"date":"2023-01-17","close":5285.5898},{"date":"2023-01-18","close":5377.0361},{"date":"2023-01-19","close":5331.313},{"date":"2023-01-20","close":5303.8794},{"date":"2023-01-25","close":5367.8916},{"date":"2023-01-26","close":5367.8916},{"date":"2023-01-27","close":5349.6021},{"date":"2023-01-30","close":5313.0239},{"date":"2023-01-31","close":5349.6021},{"date":"2023-02-01","close":5386.1807},{"date":"2023-02-02","close":5404.4697},{"date":"2023-02-03","close":5669.6641},{"date":"2023-02-06","close":5697.0977},{"date":"2023-02-07","close":5633.0854},{"date":"2023-02-08","close":5669.6641},{"date":"2023-02-09","close":5651.3745},{"date":"2023-02-10","close":5550.7842},{"date":"2023-02-13","close":5413.6147},{"date":"2023-02-14","close":5404.4697},{"date":"2023-02-15","close":5276.4448},{"date":"2023-02-16","close":5313.0239},{"date":"2023-02-17","close":5322.1685},{"date":"2023-02-20","close":5386.1807},{"date":"2023-02-21","close":5395.3252},{"date":"2023-02-22","close":5331.313},{"date":"2023-02-23","close":5413.6147},{"date":"2023-02-24","close":5303.8794},{"date":"2023-02-27","close":5184.999},{"date":"2023-02-28","close":5184.999},{"date":"2023-03-02","close":5184.999},{"date":"2023-03-03","close":5230.7222},{"date":"2023-03-06","close":5486.7715},{"date":"2023-03-07","close":6008.0146},{"date":"2023-03-08","close":5953.1475},{"date":"2023-03-09","close":6291.4976},{"date":"2023-03-10","close":6090.3164},{"date":"2023-03-13","close":5879.9902},{"date":"2023-03-14","close":5367.8916},{"date":"2023-03-15","close":5559.9287},{"date":"2023-03-16","close":5605.6519},{"date":"2023-03-17","close":5770.2544},{"date":"2023-03-20","close":5733.6763},{"date":"2023-03-21","close":5687.9536},{"date":"2023-03-22","close":5660.519},{"date":"2023-03-23","close":6126.895},{"date":"2023-03-24","close":5989.7256},{"date":"2023-03-27","close":5779.3989},{"date":"2023-03-28","close":5815.978},{"date":"2023-03-29","close":5788.5435},{"date":"2023-03-30","close":5916.5684},{"date":"2023-03-31","close":5733.6763},{"date":"2023-04-03","close":5669.6641},{"date":"2023-04-04","close":5715.3867},{"date":"2023-04-05","close":5651.3745},{"date":"2023-04-06","close":5477.627},{"date":"2023-04-07","close":5477.627},{"date":"2023-04-10","close":5313.0239},{"date":"2023-04-11","close":5505.0605},{"date":"2023-04-12","close":5733.6763},{"date":"2023-04-13","close":5642.23},{"date":"2023-04-14","close":5623.9409},{"date":"2023-04-17","close":5642.23},{"date":"2023-04-18","close":5505.0605},{"date":"2023-04-19","close":5642.23},{"date":"2023-04-20","close":5422.7598},{"date":"2023-04-21","close":5331.313},{"date":"2023-04-24","close":5157.5654},{"date":"2023-04-25","close":5056.9746},{"date":"2023-04-26","close":5002.1064},{"date":"2023-04-27","close":5102.6978},{"date":"2023-04-28","close":4983.8174},{"date":"2023-05-02","close":5148.4204},{"date":"2023-05-03","close":5166.71},{"date":"2023-05-04","close":5120.9868},{"date":"2023-05-08","close":5212.4326},{"date":"2023-05-09","close":5111.8423},{"date":"2023-05-10","close":5093.5527},{"date":"2023-05-11","close":5093.5527},{"date":"2023-05-12","close":5157.5654},{"date":"2023-05-15","close":5120.9868},{"date":"2023-05-16","close":5111.8423},{"date":"2023-05-17","close":5203.2881},{"date":"2023-05-18","close":5285.5898},{"date":"2023-05-19","close":5422.7598},{"date":"2023-05-22","close":5596.5068},{"date":"2023-05-23","close":5514.2051},{"date":"2023-05-24","close":5505.0605},{"date":"2023-05-25","close":5404.4697},{"date":"2023-05-26","close":5404.4697},{"date":"2023-05-30","close":5413.6147},{"date":"2023-05-31","close":5377.0361},{"date":"2023-06-01","close":5340.4575},{"date":"2023-06-02","close":5422.7598},{"date":"2023-06-05","close":5468.4819},{"date":"2023-06-07","close":5431.9038},{"date":"2023-06-08","close":5349.6021},{"date":"2023-06-09","close":5294.7349},{"date":"2023-06-12","close":5431.9038},{"date":"2023-06-13","close":5395.3252},{"date":"2023-06-14","close":5349.6021},{"date":"2023-06-15","close":5258.1558},{"date":"2023-06-16","close":5486.7715},{"date":"2023-06-19","close":5495.916},{"date":"2023-06-20","close":5505.0605},{"date":"2023-06-21","close":5477.627},{"date":"2023-06-22","close":5422.7598},{"date":"2023-06-23","close":5386.1807},{"date":"2023-06-26","close":5386.1807},{"date":"2023-06-27","close":5285.5898},{"date":"2023-06-28","close":5495.916},{"date":"2023-06-29","close":5322.1685},{"date":"2023-06-30","close":5468.4819},{"date":"2023-07-03","close":5587.3623},{"date":"2023-07-04","close":5825.1226},{"date":"2023-07-05","close":5678.8091},{"date":"2023-07-06","close":5669.6641},{"date":"2023-07-07","close":5578.2178},{"date":"2023-07-10","close":5788.5435},{"date":"2023-07-11","close":5733.6763},{"date":"2023-07-12","close":5843.4116},{"date":"2023-07-13","close":5815.978},{"date":"2023-07-14","close":5843.4116},{"date":"2023-07-17","close":5861.7012},{"date":"2023-07-18","close":5742.8208},{"date":"2023-07-19","close":5669.6641},{"date":"2023-07-20","close":5687.9536},{"date":"2023-07-21","close":5550.7842},{"date":"2023-07-24","close":5422.7598},{"date":"2023-07-25","close":5377.0361},{"date":"2023-07-26","close":5120.9868},{"date":"2023-07-27","close":5184.999},{"date":"2023-07-28","close":5377.0361},{"date":"2023-07-31","close":5468.4819},{"date":"2023-08-01","close":5505.0605},{"date":"2023-08-02","close":5422.7598},{"date":"2023-08-03","close":5367.8916},{"date":"2023-08-04","close":5367.8916},{"date":"2023-08-07","close":5349.6021},{"date":"2023-08-08","close":5212.4326},{"date":"2023-08-09","close":5212.4326},{"date":"2023-08-10","close":5340.4575},{"date":"2023-08-11","close":5495.916},{"date":"2023-08-14","close":5559.9287},{"date":"2023-08-16","close":5559.9287},{"date":"2023-08-17","close":5559.9287},{"date":"2023-08-18","close":5386.1807},{"date":"2023-08-21","close":5358.7471},{"date":"2023-08-22","close":5358.7471},{"date":"2023-08-23","close":5322.1685},{"date":"2023-08-24","close":5276.4448},{"date":"2023-08-25","close":5239.8667},{"date":"2023-08-28","close":5431.9038},{"date":"2023-08-29","close":5459.3374},{"date":"2023-08-30","close":7096.2241},{"date":"2023-08-31","close":7096.2241},{"date":"2023-09-01","close":6895.043},{"date":"2023-09-04","close":7041.3564},{"date":"2023-09-05","close":6885.8984},{"date":"2023-09-06","close":6904.1875},{"date":"2023-09-07","close":6638.9937},{"date":"2023-09-08","close":6712.1504},{"date":"2023-09-11","close":6483.5352},{"date":"2023-09-12","close":6382.9443},{"date":"2023-09-13","close":6209.1968},{"date":"2023-09-14","close":6373.7998},{"date":"2023-09-15","close":6446.9565},{"date":"2023-09-18","close":6556.6919},{"date":"2023-09-19","close":6245.7749},{"date":"2023-09-20","close":6382.9443},{"date":"2023-09-21","close":6172.6182},{"date":"2023-09-22","close":6136.0396},{"date":"2023-09-25","close":6035.4482},{"date":"2023-09-26","close":6026.3037},{"date":"2023-09-27","close":6081.1719},{"date":"2023-10-04","close":5779.3989},{"date":"2023-10-05","close":5669.6641},{"date":"2023-10-06","close":5934.8579},{"date":"2023-10-10","close":5825.1226},{"date":"2023-10-11","close":6062.8823},{"date":"2023-10-12","close":6062.8823},{"date":"2023-10-13","close":5852.5562},{"date":"2023-10-16","close":5944.0029},{"date":"2023-10-17","close":6145.1841},{"date":"2023-10-18","close":5998.8701},{"date":"2023-10-19","close":5596.5068},{"date":"2023-10-20","close":5386.1807},{"date":"2023-10-23","close":5194.1436},{"date":"2023-10-24","close":5367.8916},{"date":"2023-10-25","close":5340.4575},{"date":"2023-10-26","close":5075.2637},{"date":"2023-10-27","close":5157.5654},{"date":"2023-10-30","close":5221.5771},{"date":"2023-10-31","close":4992.9619},{"date":"2023-11-01","close":5075.2637},{"date":"2023-11-02","close":5267.3003},{"date":"2023-11-03","close":5349.6021},{"date":"2023-11-06","close":5422.7598},{"date":"2023-11-07","close":5303.8794},{"date":"2023-11-08","close":5276.4448},{"date":"2023-11-09","close":5358.7471},{"date":"2023-11-10","close":5377.0361},{"date":"2023-11-13","close":5175.8545},{"date":"2023-11-14","close":5267.3003},{"date":"2023-11-15","close":5377.0361},{"date":"2023-11-16","close":5459.3374},{"date":"2023-11-17","close":5322.1685},{"date":"2023-11-20","close":5404.4697},{"date":"2023-11-21","close":5459.3374},{"date":"2023-11-22","close":5441.0483},{"date":"2023-11-23","close":5413.6147},{"date":"2023-11-24","close":5413.6147},{"date":"2023-11-27","close":5386.1807},{"date":"2023-11-28","close":5422.7598},{"date":"2023-11-29","close":5313.0239},{"date":"2023-11-30","close":5285.5898},{"date":"2023-12-01","close":5184.999},{"date":"2023-12-04","close":5166.71},{"date":"2023-12-05","close":5084.4082},{"date":"2023-12-06","close":5194.1436},{"date":"2023-12-07","close":5175.8545},{"date":"2023-12-08","close":5175.8545},{"date":"2023-12-11","close":5349.6021},{"date":"2023-12-12","close":5349.6021},{"date":"2023-12-13","close":5322.1685},{"date":"2023-12-14","close":5349.6021},{"date":"2023-12-15","close":5313.0239},{"date":"2023-12-18","close":5331.313},{"date":"2023-12-19","close":5322.1685},{"date":"2023-12-20","close":5413.6147},{"date":"2023-12-21","close":5377.0361},{"date":"2023-12-22","close":5331.313},{"date":"2023-12-26","close":5331.313},{"date":"2023-12-27","close":5462.7188},{"date":"2023-12-28","close":5519.0352},{"date":"2024-01-02","close":5594.124},{"date":"2024-01-03","close":5556.5801},{"date":"2024-01-04","close":5519.0352},{"date":"2024-01-05","close":5594.124},{"date":"2024-01-08","close":5697.3711},{"date":"2024-01-09","close":5678.5991},{"date":"2024-01-10","close":5669.2129},{"date":"2024-01-11","close":5631.6689},{"date":"2024-01-12","close":5547.1938},{"date":"2024-01-15","close":5500.2632},{"date":"2024-01-16","close":5415.7881},{"date":"2024-01-17","close":5359.4712},{"date":"2024-01-18","close":5350.085},{"date":"2024-01-19","close":5406.4019},{"date":"2024-01-22","close":5368.8574},{"date":"2024-01-23","close":5434.5601},{"date":"2024-01-24","close":5331.313},{"date":"2024-01-25","close":5303.1548},{"date":"2024-01-26","close":5350.085},{"date":"2024-01-29","close":5303.1548},{"date":"2024-01-30","close":5321.9272},{"date":"2024-01-31","close":5274.9961},{"date":"2024-02-01","close":5406.4019},{"date":"2024-02-02","close":5565.9658},{"date":"2024-02-05","close":5716.144},{"date":"2024-02-06","close":5641.0552},{"date":"2024-02-07","close":5650.4409},{"date":"2024-02-08","close":5669.2129},{"date":"2024-02-13","close":5781.8462},{"date":"2024-02-14","close":5800.6191},{"date":"2024-02-15","close":5800.6191},{"date":"2024-02-16","close":5856.9351},{"date":"2024-02-19","close":5856.9351},{"date":"2024-02-20","close":5800.6191},{"date":"2024-02-21","close":5810.0049},{"date":"2024-02-22","close":5819.3911},{"date":"2024-02-23","close":5772.4604},{"date":"2024-02-26","close":5772.4604},{"date":"2024-02-27","close":5687.9854},{"date":"2024-02-28","close":5810.0049},{"date":"2024-02-29","close":5828.7769},{"date":"2024-03-04","close":5800.6191},{"date":"2024-03-05","close":5725.5298},{"date":"2024-03-06","close":5725.5298},{"date":"2024-03-07","close":5650.4409},{"date":"2024-03-08","close":5641.0552},{"date":"2024-03-11","close":5622.2822},{"date":"2024-03-12","close":5556.5801},{"date":"2024-03-13","close":5547.1938},{"date":"2024-03-14","close":5537.8071},{"date":"2024-03-15","close":5509.6489},{"date":"2024-03-18","close":5575.3521},{"date":"2024-03-19","close":5443.9463},{"date":"2024-03-20","close":5453.3325},{"date":"2024-03-21","close":5481.4912},{"date":"2024-03-22","close":5575.3521},{"date":"2024-03-25","close":5537.8071},{"date":"2024-03-26","close":5537.8071},{"date":"2024-03-27","close":5519.0352},{"date":"2024-03-28","close":5434.5601},{"date":"2024-03-29","close":5387.6299},{"date":"2024-04-01","close":5406.4019},{"date":"2024-04-02","close":5425.1743},{"date":"2024-04-03","close":5368.8574},{"date":"2024-04-04","close":5331.313},{"date":"2024-04-05","close":5284.3823},{"date":"2024-04-08","close":5265.6104},{"date":"2024-04-09","close":5265.6104},{"date":"2024-04-11","close":5274.9961},{"date":"2024-04-12","close":5312.541},{"date":"2024-04-15","close":5284.3823},{"date":"2024-04-16","close":5331.313},{"date":"2024-04-17","close":5397.0161},{"date":"2024-04-18","close":5425.1743},{"date":"2024-04-19","close":5312.541},{"date":"2024-04-22","close":5359.4712},{"date":"2024-04-23","close":5293.7686},{"date":"2024-04-24","close":5462.7188},{"date":"2024-04-25","close":5387.6299},{"date":"2024-04-26","close":5378.2432},{"date":"2024-04-29","close":5453.3325},{"date":"2024-04-30","close":5443.9463},{"date":"2024-05-02","close":5415.7881},{"date":"2024-05-03","close":5406.4019},{"date":"2024-05-07","close":5443.9463},{"date":"2024-05-08","close":5509.6489},{"date":"2024-05-09","close":5425.1743},{"date":"2024-05-10","close":5387.6299},{"date":"2024-05-13","close":5350.085},{"date":"2024-05-14","close":5350.085},{"date":"2024-05-16","close":5378.2432},{"date":"2024-05-17","close":5312.541},{"date":"2024-05-20","close":5293.7686},{"date":"2024-05-21","close":5265.6104},{"date":"2024-05-22","close":5293.7686},{"date":"2024-05-23","close":5368.8574},{"date":"2024-05-24","close":5321.9272},{"date":"2024-05-27","close":5293.7686},{"date":"2024-05-28","close":5378.2432},{"date":"2024-05-29","close":5274.9961},{"date":"2024-05-30","close":5199.9072},{"date":"2024-05-31","close":5237.4521},{"date":"2024-06-03","close":5274.9961},{"date":"2024-06-04","close":5162.3633},{"date":"2024-06-05","close":5209.2935},{"date":"2024-06-07","close":5181.1353},{"date":"2024-06-10","close":5162.3633},{"date":"2024-06-11","close":5162.3633},{"date":"2024-06-12","close":5209.2935},{"date":"2024-06-13","close":5181.1353},{"date":"2024-06-14","close":5134.2046},{"date":"2024-06-17","close":5124.8184},{"date":"2024-06-18","close":5134.2046},{"date":"2024-06-19","close":5115.4321},{"date":"2024-06-20","close":5096.6602},{"date":"2024-06-21","close":5040.3433},{"date":"2024-06-24","close":4984.0269},{"date":"2024-06-25","close":5002.7993},{"date":"2024-06-26","close":4965.2544},{"date":"2024-06-27","close":4955.8682},{"date":"2024-06-28","close":4908.938},{"date":"2024-07-01","close":4927.71},{"date":"2024-07-02","close":4871.3936},{"date":"2024-07-03","close":4805.6904},{"date":"2024-07-04","close":4768.146},{"date":"2024-07-05","close":4777.5322},{"date":"2024-07-08","close":4758.7603},{"date":"2024-07-09","close":4768.146},{"date":"2024-07-10","close":4786.9185},{"date":"2024-07-11","close":4815.0767},{"date":"2024-07-12","close":4871.3936},{"date":"2024-07-15","close":5040.3433},{"date":"2024-07-16","close":4993.4131},{"date":"2024-07-17","close":5021.5713},{"date":"2024-07-18","close":5021.5713},{"date":"2024-07-19","close":5002.7993},{"date":"2024-07-22","close":4899.5518},{"date":"2024-07-23","close":4833.8491},{"date":"2024-07-24","close":4843.2354},{"date":"2024-07-25","close":4796.3042},{"date":"2024-07-26","close":4862.0073},{"date":"2024-07-29","close":4899.5518},{"date":"2024-07-30","close":4833.8491},{"date":"2024-07-31","close":4862.0073},{"date":"2024-08-01","close":4965.2544},{"date":"2024-08-02","close":4815.0767},{"date":"2024-08-05","close":4036.0293},{"date":"2024-08-06","close":4317.6123},{"date":"2024-08-07","close":4472.4839},{"date":"2024-08-08","close":4477.1763},{"date":"2024-08-09","close":4580.4238},{"date":"2024-08-12","close":4542.8794},{"date":"2024-08-13","close":4510.0278},{"date":"2024-08-14","close":4599.1963},{"date":"2024-08-16","close":4603.8892},{"date":"2024-08-19","close":4571.0376},{"date":"2024-08-20","close":4585.1167},{"date":"2024-08-21","close":4571.0376},{"date":"2024-08-22","close":4519.4141},{"date":"2024-08-23","close":4547.5728},{"date":"2024-08-26","close":4486.5625},{"date":"2024-08-27","close":4449.0181},{"date":"2024-08-28","close":4449.0181},{"date":"2024-08-29","close":4449.0181},{"date":"2024-08-30","close":4467.7905},{"date":"2024-09-02","close":4481.8696},{"date":"2024-09-03","close":4552.2656},{"date":"2024-09-04","close":4345.771},{"date":"2024-09-05","close":4298.8403},{"date":"2024-09-06","close":4265.9888},{"date":"2024-09-09","close":4280.0684},{"date":"2024-09-10","close":4186.207},{"date":"2024-09-11","close":4153.356},{"date":"2024-09-12","close":4247.2168},{"date":"2024-09-13","close":4289.4541},{"date":"2024-09-19","close":4688.3638},{"date":"2024-09-20","close":4678.978},{"date":"2024-09-23","close":4739.9878},{"date":"2024-09-24","close":4739.9878},{"date":"2024-09-25","close":4608.582},{"date":"2024-09-26","close":4683.6714},{"date":"2024-09-27","close":4721.2153},{"date":"2024-09-30","close":4650.8198},{"date":"2024-10-02","close":4580.4238},{"date":"2024-10-04","close":4646.1265},{"date":"2024-10-07","close":4655.5132},{"date":"2024-10-08","close":4660.2056},{"date":"2024-10-10","close":4622.6616},{"date":"2024-10-11","close":4561.6514},{"date":"2024-10-14","close":4514.7212},{"date":"2024-10-15","close":4500.6416},{"date":"2024-10-16","close":4505.335},{"date":"2024-10-17","close":4453.7114},{"date":"2024-10-18","close":4402.0874},{"date":"2024-10-21","close":4411.4741},{"date":"2024-10-22","close":4326.9985},{"date":"2024-10-23","close":4345.771},{"date":"2024-10-24","close":4265.9888},{"date":"2024-10-25","close":4289.4541},{"date":"2024-10-28","close":4341.0776},{"date":"2024-10-29","close":4341.0776},{"date":"2024-10-30","close":4331.6919},{"date":"2024-10-31","close":4345.771},{"date":"2024-11-01","close":4308.2266},{"date":"2024-11-04","close":4303.5337},{"date":"2024-11-05","close":4355.1572},{"date":"2024-11-06","close":4355.1572},{"date":"2024-11-07","close":4430.2461},{"date":"2024-11-08","close":4430.2461},{"date":"2024-11-11","close":4345.771},{"date":"2024-11-12","close":4129.8901},{"date":"2024-11-13","close":4059.4944},{"date":"2024-11-14","close":4031.3362},{"date":"2024-11-15","close":4026.6431},{"date":"2024-11-18","close":4092.3459},{"date":"2024-11-19","close":4129.8901},{"date":"2024-11-20","close":4087.6528},{"date":"2024-11-21","close":4092.3459},{"date":"2024-11-22","close":4120.5044},{"date":"2024-11-25","close":4139.2764},{"date":"2024-11-26","close":4176.8213},{"date":"2024-11-27","close":4153.356},{"date":"2024-11-28","close":4064.1875},{"date":"2024-11-29","close":3989.0989},{"date":"2024-12-02","close":3838.9209},{"date":"2024-12-03","close":3951.5542},{"date":"2024-12-04","close":3829.5349},{"date":"2024-12-05","close":3740.3665},{"date":"2024-12-06","close":3651.1985},{"date":"2024-12-09","close":3360.229},{"date":"2024-12-10","close":3557.3374},{"date":"2024-12-11","close":3712.2083},{"date":"2024-12-12","close":3707.5154},{"date":"2024-12-13","close":3787.2974},{"date":"2024-12-16","close":3791.9902},{"date":"2024-12-17","close":3810.7625},{"date":"2024-12-18","close":3843.6138},{"date":"2024-12-19","close":3796.6833},{"date":"2024-12-20","close":3768.5249},{"date":"2024-12-23","close":3806.0693},{"date":"2024-12-24","close":3773.218},{"date":"2024-12-26","close":3735.6736},{"date":"2024-12-27","close":3623.0403},{"date":"2024-12-30","close":3637.1194},{"date":"2025-01-02","close":3721.5945},{"date":"2025-01-03","close":3730.9805},{"date":"2025-01-06","close":3787.2974},{"date":"2025-01-07","close":3763.8318},{"date":"2025-01-08","close":3801.3765},{"date":"2025-01-09","close":3815.4556},{"date":"2025-01-10","close":3829.5349},{"date":"2025-01-13","close":3759.1389},{"date":"2025-01-14","close":3810.7625},{"date":"2025-01-15","close":3777.9109},{"date":"2025-01-16","close":3820.1484},{"date":"2025-01-17","close":3820.1484},{"date":"2025-01-20","close":3871.7722},{"date":"2025-01-21","close":3824.8418},{"date":"2025-01-22","close":3824.8418},{"date":"2025-01-23","close":3716.9014},{"date":"2025-01-24","close":3745.0598},{"date":"2025-01-31","close":3716.9014},{"date":"2025-02-03","close":3566.7234},{"date":"2025-02-04","close":3669.9709},{"date":"2025-02-05","close":3684.0498},{"date":"2025-02-06","close":3721.5945},{"date":"2025-02-07","close":3716.9014},{"date":"2025-02-10","close":3707.5154},{"date":"2025-02-11","close":3660.5845},{"date":"2025-02-12","close":3688.7429},{"date":"2025-02-13","close":3773.218},{"date":"2025-02-14","close":3773.218},{"date":"2025-02-17","close":3824.8418},{"date":"2025-02-18","close":3834.2278},{"date":"2025-02-19","close":3853.0},{"date":"2025-02-20","close":3838.9209},{"date":"2025-02-21","close":3853.0},{"date":"2025-02-24","close":3824.8418},{"date":"2025-02-25","close":3791.9902},{"date":"2025-02-26","close":3820.1484},{"date":"2025-02-27","close":3796.6833},{"date":"2025-02-28","close":3712.2083},{"date":"2025-03-04","close":3646.5054},{"date":"2025-03-05","close":3749.7529},{"date":"2025-03-06","close":3716.9014},{"date":"2025-03-07","close":3726.2874},{"date":"2025-03-10","close":3707.5154},{"date":"2025-03-11","close":3684.0498},{"date":"2025-03-12","close":3646.5054},{"date":"2025-03-13","close":3641.8125},{"date":"2025-03-14","close":3674.6638},{"date":"2025-03-17","close":3777.9109},{"date":"2025-03-18","close":3763.8318},{"date":"2025-03-19","close":3829.5349},{"date":"2025-03-20","close":3815.0291},{"date":"2025-03-21","close":3776.3469},{"date":"2025-03-24","close":3868.217},{"date":"2025-03-25","close":3848.876},{"date":"2025-03-26","close":3844.0405},{"date":"2025-03-27","close":3810.1938},{"date":"2025-03-28","close":3805.3584},{"date":"2025-03-31","close":3665.1355},{"date":"2025-04-01","close":3665.1355},{"date":"2025-04-02","close":3674.8062},{"date":"2025-04-03","close":3626.4534},{"date":"2025-04-04","close":3665.1355},{"date":"2025-04-07","close":3408.8662},{"date":"2025-04-08","close":3370.1841},{"date":"2025-04-09","close":3312.1609},{"date":"2025-04-10","close":3447.5483},{"date":"2025-04-11","close":3510.407},{"date":"2025-04-14","close":3573.2654},{"date":"2025-04-15","close":3636.124},{"date":"2025-04-16","close":3621.6182},{"date":"2025-04-17","close":3631.2888},{"date":"2025-04-18","close":3713.4883},{"date":"2025-04-21","close":3781.1821},{"date":"2025-04-22","close":3781.1821},{"date":"2025-04-23","close":3819.8643},{"date":"2025-04-24","close":3786.0173},{"date":"2025-04-25","close":3805.3584},{"date":"2025-04-28","close":3810.1938},{"date":"2025-04-29","close":3887.5581},{"date":"2025-04-30","close":3829.5349},{"date":"2025-05-02","close":3839.2053},{"date":"2025-05-07","close":3815.0291},{"date":"2025-05-08","close":3858.5464},{"date":"2025-05-09","close":3848.876},{"date":"2025-05-12","close":3868.217},{"date":"2025-05-13","close":3911.7344},{"date":"2025-05-14","close":3955.252},{"date":"2025-05-15","close":4003.6045},{"date":"2025-05-16","close":3945.5813},{"date":"2025-05-19","close":3916.5698},{"date":"2025-05-20","close":3897.2285},{"date":"2025-05-21","close":3935.9109},{"date":"2025-05-22","close":3931.0754},{"date":"2025-05-23","close":3935.9109},{"date":"2025-05-26","close":4008.4399},{"date":"2025-05-27","close":4042.2869},{"date":"2025-05-28","close":4061.6279},{"date":"2025-05-29","close":4192.1802},{"date":"2025-05-30","close":4197.0156},{"date":"2025-06-02","close":4192.1802},{"date":"2025-06-04","close":4279.2148},{"date":"2025-06-05","close":4351.7441},{"date":"2025-06-09","close":4453.2847},{"date":"2025-06-10","close":4448.4497},{"date":"2025-06-11","close":4462.9556},{"date":"2025-06-12","close":4467.7905},{"date":"2025-06-13","close":4327.5679},{"date":"2025-06-16","close":4371.085},{"date":"2025-06-17","close":4400.0967},{"date":"2025-06-18","close":4414.6025},{"date":"2025-06-19","close":4520.9785},{"date":"2025-06-20","close":4458.1201},{"date":"2025-06-23","close":4390.4263},{"date":"2025-06-24","close":4482.2964},{"date":"2025-06-25","close":4482.2964},{"date":"2025-06-26","close":4429.1084},{"date":"2025-06-27","close":4424.2729},{"date":"2025-06-30","close":4409.7676},{"date":"2025-07-01","close":4535.4844},{"date":"2025-07-02","close":4554.8257},{"date":"2025-07-03","close":4554.8257},{"date":"2025-07-04","close":4467.7905},{"date":"2025-07-07","close":4467.7905},{"date":"2025-07-08","close":4462.9556},{"date":"2025-07-09","close":4525.814},{"date":"2025-07-10","close":4637.0249},{"date":"2025-07-11","close":4641.8604},{"date":"2025-07-14","close":4646.6958},{"date":"2025-07-15","close":4622.5195},{"date":"2025-07-16","close":4530.6489},{"date":"2025-07-17","close":4506.4727},{"date":"2025-07-18","close":4462.9556},{"date":"2025-07-21","close":4462.9556},{"date":"2025-07-22","close":4448.4497},{"date":"2025-07-23","close":4429.1084},{"date":"2025-07-24","close":4390.4263},{"date":"2025-07-25","close":4419.438},{"date":"2025-07-28","close":4337.2383},{"date":"2025-07-29","close":4303.3916},{"date":"2025-07-30","close":4371.085},{"date":"2025-07-31","close":4375.9204},{"date":"2025-08-01","close":4172.8389},{"date":"2025-08-04","close":4274.3799},{"date":"2025-08-05","close":4342.0737},{"date":"2025-08-06","close":4337.2383},{"date":"2025-08-07","close":4322.7324},{"date":"2025-08-08","close":4322.7324},{"date":"2025-08-11","close":4255.0386},{"date":"2025-08-12","close":4346.9087},{"date":"2025-08-13","close":4361.4146},{"date":"2025-08-14","close":4366.25},{"date":"2025-08-18","close":4264.7095},{"date":"2025-08-19","close":4197.0156},{"date":"2025-08-20","close":4109.9805},{"date":"2025-08-21","close":4129.3218},{"date":"2025-08-22","close":4148.6626},{"date":"2025-08-25","close":4153.498},{"date":"2025-08-26","close":4114.8159},{"date":"2025-08-27","close":4032.6162},{"date":"2025-08-28","close":4080.969},{"date":"2025-08-29","close":4076.1335},{"date":"2025-09-01","close":4158.3335},{"date":"2025-09-02","close":4163.1685},{"date":"2025-09-03","close":4187.3447},{"date":"2025-09-04","close":4187.3447},{"date":"2025-09-05","close":4172.8389},{"date":"2025-09-08","close":4172.8389},{"date":"2025-09-09","close":4206.686},{"date":"2025-09-10","close":4230.8623},{"date":"2025-09-11","close":4264.7095},{"date":"2025-09-12","close":4317.897},{"date":"2025-09-15","close":4317.897},{"date":"2025-09-16","close":4274.3799},{"date":"2025-09-17","close":4264.7095},{"date":"2025-09-18","close":4274.3799},{"date":"2025-09-19","close":4425.0},{"date":"2025-09-22","close":4226.0269},{"date":"2025-09-23","close":4153.498},{"date":"2025-09-24","close":4255.0386},{"date":"2025-09-25","close":4250.2036},{"date":"2025-09-26","close":4182.5098},{"date":"2025-09-29","close":4153.498},{"date":"2025-09-30","close":4119.6509},{"date":"2025-10-01","close":4109.9805},{"date":"2025-10-02","close":4134.1567},{"date":"2025-10-10","close":4071.2983},{"date":"2025-10-13","close":4090.6394},{"date":"2025-10-14","close":4061.6279},{"date":"2025-10-15","close":4095.4749},{"date":"2025-10-16","close":4134.1567},{"date":"2025-10-17","close":4158.3335},{"date":"2025-10-20","close":4124.4863},{"date":"2025-10-21","close":4168.0039},{"date":"2025-10-22","close":4211.5215},{"date":"2025-10-23","close":4240.5327},{"date":"2025-10-24","close":4221.1919},{"date":"2025-10-27","close":4197.0156},{"date":"2025-10-28","close":4158.3335},{"date":"2025-10-29","close":4138.9922},{"date":"2025-10-30","close":4129.3218},{"date":"2025-10-31","close":4090.6394},{"date":"2025-11-03","close":4090.6394},{"date":"2025-11-04","close":4051.9573},{"date":"2025-11-05","close":3945.5813},{"date":"2025-11-06","close":3964.9224},{"date":"2025-11-07","close":3950.4165},{"date":"2025-11-10","close":3979.4282},{"date":"2025-11-11","close":3960.0872},{"date":"2025-11-12","close":4051.9573},{"date":"2025-11-13","close":4061.6279},{"date":"2025-11-14","close":4071.2983},{"date":"2025-11-17","close":4100.3101},{"date":"2025-11-18","close":4003.6045},{"date":"2025-11-19","close":4100.3101},{"date":"2025-11-20","close":4143.8276},{"date":"2025-11-21","close":4134.1567},{"date":"2025-11-24","close":4124.4863},{"date":"2025-11-25","close":4071.2983},{"date":"2025-11-26","close":4124.4863},{"date":"2025-11-27","close":4100.3101},{"date":"2025-11-28","close":4177.6743},{"date":"2025-12-01","close":4226.0269},{"date":"2025-12-02","close":4259.874},{"date":"2025-12-03","close":4284.0503},{"date":"2025-12-04","close":4332.4028},{"date":"2025-12-05","close":4351.7441},{"date":"2025-12-08","close":4264.7095},{"date":"2025-12-09","close":4245.3682},{"date":"2025-12-10","close":4255.0386},{"date":"2025-12-11","close":4279.2148},{"date":"2025-12-12","close":4332.4028},{"date":"2025-12-15","close":4337.2383},{"date":"2025-12-16","close":4226.0269},{"date":"2025-12-17","close":4288.8857},{"date":"2025-12-18","close":4245.3682},{"date":"2025-12-19","close":4462.9556},{"date":"2025-12-22","close":4617.6841},{"date":"2025-12-23","close":4520.9785},{"date":"2025-12-24","close":4458.1201},{"date":"2025-12-26","close":4530.6489},{"date":"2025-12-29","close":4583.8369},{"date":"2025-12-30","close":4516.1436},{"date":"2026-01-02","close":4400.0967},{"date":"2026-01-05","close":4496.8022},{"date":"2026-01-06","close":4520.9785},{"date":"2026-01-07","close":4535.4844},{"date":"2026-01-08","close":4574.1665},{"date":"2026-01-09","close":4835.271},{"date":"2026-01-12","close":4757.9067},{"date":"2026-01-13","close":5067.3643},{"date":"2026-01-14","close":4980.3296},{"date":"2026-01-15","close":4883.624},{"date":"2026-01-16","close":4893.2944},{"date":"2026-01-19","close":4990.0},{"date":"2026-01-20","close":5009.3408},{"date":"2026-01-21","close":5038.3525},{"date":"2026-01-22","close":4912.6357},{"date":"2026-01-23","close":4893.2944},{"date":"2026-01-26","close":4902.9648},{"date":"2026-01-27","close":4941.647},{"date":"2026-01-28","close":4970.6587},{"date":"2026-01-29","close":4980.3296},{"date":"2026-01-30","close":4931.9766},{"date":"2026-02-02","close":4883.624},{"date":"2026-02-03","close":5077.0347},{"date":"2026-02-04","close":5086.7056},{"date":"2026-02-05","close":5212.4224},{"date":"2026-02-06","close":5125.3877},{"date":"2026-02-09","close":5115.7168},{"date":"2026-02-10","close":5183.4106},{"date":"2026-02-11","close":5280.1162},{"date":"2026-02-12","close":5270.4458},{"date":"2026-02-13","close":5212.4224},{"date":"2026-02-19","close":5222.0928},{"date":"2026-02-20","close":5202.752},{"date":"2026-02-23","close":5260.7749},{"date":"2026-02-24","close":5280.1162},{"date":"2026-02-25","close":5367.1509},{"date":"2026-02-26","close":5222.0928},{"date":"2026-02-27","close":5048.0229},{"date":"2026-03-03","close":4922.3062},{"date":"2026-03-04","close":4269.5444},{"date":"2026-03-05","close":4622.5195},{"date":"2026-03-06","close":4724.0601},{"date":"2026-03-09","close":4574.1665},{"date":"2026-03-10","close":4777.248},{"date":"2026-03-11","close":4835.271},{"date":"2026-03-12","close":4767.5776},{"date":"2026-03-13","close":4815.9302},{"date":"2026-03-16","close":4724.0601},{"date":"2026-03-17","close":4753.0718},{"date":"2026-03-18","close":4820.7656},{"date":"2026-03-19","close":4815.9302},{"date":"2026-03-20","close":5067.3643},{"date":"2026-03-23","close":4811.0947},{"date":"2026-03-24","close":4990.0},{"date":"2026-03-25","close":5070.0},{"date":"2026-03-26","close":4905.0},{"date":"2026-03-27","close":4950.0},{"date":"2026-03-30","close":4815.0},{"date":"2026-03-31","close":4755.0},{"date":"2026-04-01","close":4920.0},{"date":"2026-04-02","close":4710.0},{"date":"2026-04-03","close":4760.0},{"date":"2026-04-06","close":4715.0},{"date":"2026-04-07","close":4705.0},{"date":"2026-04-08","close":4940.0},{"date":"2026-04-09","close":4920.0},{"date":"2026-04-10","close":4955.0},{"date":"2026-04-13","close":4905.0},{"date":"2026-04-14","close":4960.0},{"date":"2026-04-15","close":5000.0},{"date":"2026-04-16","close":5030.0},{"date":"2026-04-17","close":5110.0},{"date":"2026-04-20","close":5010.0},{"date":"2026-04-21","close":5140.0},{"date":"2026-04-22","close":5100.0},{"date":"2026-04-23","close":5130.0},{"date":"2026-04-24","close":5120.0},{"date":"2026-04-27","close":5160.0},{"date":"2026-04-28","close":5150.0},{"date":"2026-04-29","close":5320.0},{"date":"2026-04-30","close":5270.0},{"date":"2026-05-04","close":5280.0},{"date":"2026-05-06","close":5200.0},{"date":"2026-05-07","close":5200.0},{"date":"2026-05-08","close":5180.0},{"date":"2026-05-11","close":4940.0},{"date":"2026-05-12","close":4855.0},{"date":"2026-05-13","close":4730.0},{"date":"2026-05-14","close":4800.0},{"date":"2026-05-15","close":4750.0},{"date":"2026-05-18","close":4565.0},{"date":"2026-05-19","close":4460.0},{"date":"2026-05-20","close":4345.0},{"date":"2026-05-21","close":4470.0},{"date":"2026-05-22","close":4560.0},{"date":"2026-05-26","close":4490.0},{"date":"2026-05-27","close":4245.0},{"date":"2026-05-28","close":4110.0},{"date":"2026-05-29","close":3970.0},{"date":"2026-06-01","close":3870.0},{"date":"2026-06-02","close":3845.0},{"date":"2026-06-04","close":3820.0},{"date":"2026-06-05","close":3820.0},{"date":"2026-06-08","close":3635.0},{"date":"2026-06-09","close":3795.0},{"date":"2026-06-10","close":3795.0},{"date":"2026-06-11","close":3805.0},{"date":"2026-06-12","close":3930.0},{"date":"2026-06-15","close":4110.0},{"date":"2026-06-16","close":4155.0},{"date":"2026-06-17","close":4120.0},{"date":"2026-06-18","close":3900.0},{"date":"2026-06-19","close":3890.0},{"date":"2026-06-22","close":3930.0},{"date":"2026-06-23","close":3830.0},{"date":"2026-06-24","close":3775.0},{"date":"2026-06-25","close":3785.0},{"date":"2026-06-26","close":3795.0},{"date":"2026-06-29","close":4085.0},{"date":"2026-06-30","close":4080.0},{"date":"2026-07-01","close":4125.0},{"date":"2026-07-02","close":3970.0},{"date":"2026-07-03","close":4000.0},{"date":"2026-07-06","close":4140.0},{"date":"2026-07-07","close":4045.0},{"date":"2026-07-08","close":3890.0},{"date":"2026-07-09","close":3750.0},{"date":"2026-07-10","close":4010.0},{"date":"2026-07-13","close":3890.0},{"date":"2026-07-14","close":3880.0},{"date":"2026-07-15","close":3920.0},{"date":"2026-07-16","close":3850.0},{"date":"2026-07-20","close":3740.0},{"date":"2026-07-21","close":3735.0},{"date":"2026-07-22","close":3750.0},{"date":"2026-07-23","close":3855.0},{"date":"2026-07-24","close":3805.0},{"date":"2026-07-27","close":3835.0},{"date":"2026-07-28","close":3825.0},{"date":"2026-07-29","close":3815.0},{"date":"2026-07-30","close":3900.0},{"date":"2026-07-31","close":4175.0},{"date":"2026-08-03","close":4145.0},{"date":"2026-08-04","close":4195.0},{"date":"2026-08-05","close":4175.0},{"date":"2026-08-06","close":4170.0},{"date":"2026-08-07","close":4135.0},{"date":"2026-08-10","close":4215.0},{"date":"2026-08-11","close":4270.0},{"date":"2026-08-12","close":4235.0},{"date":"2026-08-13","close":4235.0},{"date":"2026-08-14","close":4510.0},{"date":"2026-08-18","close":4410.0},{"date":"2026-08-19","close":4265.0},{"date":"2026-08-20","close":4235.0},{"date":"2026-08-21","close":4180.0},{"date":"2026-08-24","close":4290.0},{"date":"2026-08-25","close":4385.0},{"date":"2026-08-26","close":4450.0},{"date":"2026-08-27","close":4435.0},{"date":"2026-08-28","close":4500.0},{"date":"2026-08-31","close":4435.0},{"date":"2026-09-01","close":4330.0},{"date":"2026-09-02","close":4290.0},{"date":"2026-09-03","close":4350.0},{"date":"2026-09-04","close":4380.0},{"date":"2026-09-07","close":4390.0},{"date":"2026-09-08","close":4370.0},{"date":"2026-09-09","close":4360.0},{"date":"2026-09-10","close":4350.0},{"date":"2026-09-11","close":4340.0},{"date":"2026-09-14","close":4350.0},{"date":"2026-09-15","close":4290.0},{"date":"2026-09-16","close":4220.0},{"date":"2026-09-17","close":4180.0},{"date":"2026-09-18","close":4120.0},{"date":"2026-09-21","close":4125.0},{"date":"2026-09-22","close":4160.0},{"date":"2026-09-23","close":4145.0},{"date":"2026-09-28","close":4150.0},{"date":"2026-09-29","close":4165.0},{"date":"2026-09-30","close":4125.0},{"date":"2026-10-01","close":4175.0},{"date":"2026-10-02","close":4240.0},{"date":"2026-10-06","close":4210.0},{"date":"2026-10-07","close":4210.0},{"date":"2026-10-08","close":4150.0},{"date":"2026-10-12","close":4020.0},{"date":"2026-10-13","close":4005.0},{"date":"2026-10-14","close":4005.0},{"date":"2026-10-15","close":3810.0},{"date":"2026-10-16","close":3870.0},{"date":"2026-10-19","close":3890.0},{"date":"2026-10-20","close":3820.0},{"date":"2026-10-21","close":3820.0},{"date":"2026-10-22","close":3740.0},{"date":"2026-10-23","close":3700.0}],"chart_data":[{"date":"2024-10-24","open":4365,"high":4407,"low":4266,"close":4266,"volume":48337,"rsi_14":20.87,"sma_20":4840.0,"sma_60":4833.0,"sma_120":5155.83},{"date":"2024-10-25","open":4243,"high":4318,"low":4191,"close":4289,"volume":56407,"rsi_14":14.15,"sma_20":4816.0,"sma_60":4823.17,"sma_120":5146.08},{"date":"2024-10-28","open":4304,"high":4365,"low":4266,"close":4341,"volume":40798,"rsi_14":20.87,"sma_20":4801.75,"sma_60":4815.08,"sma_120":5136.88},{"date":"2024-10-29","open":4360,"high":4369,"low":4289,"close":4341,"volume":35873,"rsi_14":20.18,"sma_20":4783.5,"sma_60":4805.83,"sma_120":5127.0},{"date":"2024-10-30","open":4322,"high":4365,"low":4318,"close":4332,"volume":26470,"rsi_14":21.3,"sma_20":4762.75,"sma_60":4795.75,"sma_120":5117.12},{"date":"2024-10-31","open":4318,"high":4360,"low":4252,"close":4346,"volume":21967,"rsi_14":26.53,"sma_20":4746.5,"sma_60":4787.08,"sma_120":5107.62},{"date":"2024-11-01","open":4365,"high":4365,"low":4266,"close":4308,"volume":30357,"rsi_14":27.08,"sma_20":4732.0,"sma_60":4777.25,"sma_120":5097.88},{"date":"2024-11-04","open":4308,"high":4346,"low":4275,"close":4304,"volume":23450,"rsi_14":27.66,"sma_20":4713.75,"sma_60":4765.5,"sma_120":5087.75},{"date":"2024-11-05","open":4289,"high":4374,"low":4289,"close":4355,"volume":38562,"rsi_14":34.62,"sma_20":4697.75,"sma_60":4757.33,"sma_120":5077.5},{"date":"2024-11-06","open":4318,"high":4426,"low":4308,"close":4355,"volume":87838,"rsi_14":38.71,"sma_20":4681.5,"sma_60":4763.0,"sma_120":5068.0},{"date":"2024-11-07","open":4411,"high":4468,"low":4346,"close":4430,"volume":72855,"rsi_14":53.06,"sma_20":4671.25,"sma_60":4765.0,"sma_120":5059.5},{"date":"2024-11-08","open":4430,"high":4458,"low":4322,"close":4430,"volume":33904,"rsi_14":52.08,"sma_20":4664.25,"sma_60":4764.25,"sma_120":5051.33},{"date":"2024-11-11","open":4463,"high":4463,"low":4289,"close":4346,"volume":74792,"rsi_14":52.08,"sma_20":4655.25,"sma_60":4761.92,"sma_120":5042.42},{"date":"2024-11-12","open":4266,"high":4350,"low":4130,"close":4130,"volume":111094,"rsi_14":33.33,"sma_20":4635.5,"sma_60":4753.92,"sma_120":5031.33},{"date":"2024-11-13","open":4078,"high":4172,"low":4003,"close":4059,"volume":103159,"rsi_14":33.82,"sma_20":4611.75,"sma_60":4745.33,"sma_120":5020.21},{"date":"2024-11-14","open":4017,"high":4078,"low":3867,"close":4031,"volume":78573,"rsi_14":29.93,"sma_20":4589.25,"sma_60":4736.83,"sma_120":5009.0},{"date":"2024-11-15","open":4031,"high":4055,"low":3886,"close":4027,"volume":40051,"rsi_14":23.62,"sma_20":4569.25,"sma_60":4726.67,"sma_120":4998.0},{"date":"2024-11-18","open":3961,"high":4139,"low":3961,"close":4092,"volume":41501,"rsi_14":31.21,"sma_20":4552.25,"sma_60":4717.58,"sma_120":4987.33},{"date":"2024-11-19","open":4106,"high":4172,"low":4083,"close":4130,"volume":38304,"rsi_14":35.37,"sma_20":4541.75,"sma_60":4709.75,"sma_120":4976.33},{"date":"2024-11-20","open":4139,"high":4144,"low":4069,"close":4088,"volume":19416,"rsi_14":32.03,"sma_20":4528.0,"sma_60":4700.92,"sma_120":4965.38},{"date":"2024-11-21","open":4088,"high":4116,"low":4036,"close":4092,"volume":34125,"rsi_14":34.25,"sma_20":4518.75,"sma_60":4692.42,"sma_120":4954.71},{"date":"2024-11-22","open":4064,"high":4318,"low":3989,"close":4121,"volume":43344,"rsi_14":37.09,"sma_20":4509.75,"sma_60":4685.33,"sma_120":4943.54},{"date":"2024-11-25","open":4125,"high":4186,"low":4121,"close":4139,"volume":31761,"rsi_14":34.03,"sma_20":4499.0,"sma_60":4678.08,"sma_120":4933.46},{"date":"2024-11-26","open":4139,"high":4200,"low":4135,"close":4177,"volume":39316,"rsi_14":37.5,"sma_20":4490.25,"sma_60":4672.58,"sma_120":4924.38},{"date":"2024-11-27","open":4205,"high":4210,"low":4116,"close":4153,"volume":24515,"rsi_14":29.08,"sma_20":4480.75,"sma_60":4667.33,"sma_120":4914.75},{"date":"2024-11-28","open":4153,"high":4167,"low":4064,"close":4064,"volume":15279,"rsi_14":25.62,"sma_20":4465.75,"sma_60":4660.5,"sma_120":4904.0},{"date":"2024-11-29","open":4064,"high":4074,"low":3989,"close":3989,"volume":31348,"rsi_14":25.95,"sma_20":4448.75,"sma_60":4652.33,"sma_120":4893.58},{"date":"2024-12-02","open":3970,"high":4003,"low":3839,"close":3839,"volume":93379,"rsi_14":28.47,"sma_20":4424.0,"sma_60":4641.17,"sma_120":4881.42},{"date":"2024-12-03","open":3830,"high":3952,"low":3830,"close":3952,"volume":31815,"rsi_14":42.48,"sma_20":4402.5,"sma_60":4631.75,"sma_120":4870.5},{"date":"2024-12-04","open":3815,"high":4027,"low":3773,"close":3830,"volume":67310,"rsi_14":37.57,"sma_20":4374.5,"sma_60":4618.92,"sma_120":4858.67},{"date":"2024-12-05","open":3797,"high":3834,"low":3689,"close":3740,"volume":91070,"rsi_14":34.03,"sma_20":4337.75,"sma_60":4608.17,"sma_120":4846.04},{"date":"2024-12-06","open":3740,"high":3773,"low":3651,"close":3651,"volume":147970,"rsi_14":26.02,"sma_20":4296.25,"sma_60":4596.67,"sma_120":4832.21},{"date":"2024-12-09","open":3585,"high":3642,"low":3356,"close":3360,"volume":138956,"rsi_14":17.2,"sma_20":4243.75,"sma_60":4580.58,"sma_120":4816.04},{"date":"2024-12-10","open":3295,"high":3571,"low":3295,"close":3557,"volume":83016,"rsi_14":30.04,"sma_20":4213.25,"sma_60":4567.75,"sma_120":4802.04},{"date":"2024-12-11","open":3557,"high":3726,"low":3529,"close":3712,"volume":46191,"rsi_14":37.14,"sma_20":4194.75,"sma_60":4559.33,"sma_120":4789.5},{"date":"2024-12-12","open":3736,"high":3783,"low":3675,"close":3708,"volume":44159,"rsi_14":35.81,"sma_20":4177.5,"sma_60":4551.42,"sma_120":4776.83},{"date":"2024-12-13","open":3708,"high":3792,"low":3703,"close":3787,"volume":25316,"rsi_14":38.39,"sma_20":4164.75,"sma_60":4543.25,"sma_120":4765.04},{"date":"2024-12-16","open":3801,"high":3830,"low":3764,"close":3792,"volume":40378,"rsi_14":37.03,"sma_20":4148.75,"sma_60":4534.42,"sma_120":4753.46},{"date":"2024-12-17","open":3792,"high":3815,"low":3740,"close":3811,"volume":33396,"rsi_14":38.41,"sma_20":4131.75,"sma_60":4518.83,"sma_120":4742.54},{"date":"2024-12-18","open":3815,"high":3848,"low":3754,"close":3844,"volume":33993,"rsi_14":42.24,"sma_20":4118.75,"sma_60":4504.0,"sma_120":4732.42},{"date":"2024-12-19","open":3750,"high":3830,"low":3745,"close":3797,"volume":22881,"rsi_14":43.1,"sma_20":4103.0,"sma_60":4487.25,"sma_120":4721.71},{"date":"2024-12-20","open":3769,"high":3792,"low":3684,"close":3769,"volume":43966,"rsi_14":47.23,"sma_20":4084.25,"sma_60":4470.0,"sma_120":4711.08},{"date":"2024-12-23","open":3740,"high":3811,"low":3740,"close":3806,"volume":29500,"rsi_14":43.92,"sma_20":4066.5,"sma_60":4455.75,"sma_120":4700.88},{"date":"2024-12-24","open":3783,"high":3830,"low":3769,"close":3773,"volume":18435,"rsi_14":47.46,"sma_20":4045.0,"sma_60":4439.58,"sma_120":4690.79},{"date":"2024-12-26","open":3773,"high":3839,"low":3670,"close":3736,"volume":24344,"rsi_14":49.78,"sma_20":4022.75,"sma_60":4422.08,"sma_120":4680.21},{"date":"2024-12-27","open":3698,"high":3726,"low":3548,"close":3623,"volume":71792,"rsi_14":48.7,"sma_20":3999.25,"sma_60":4403.83,"sma_120":4669.12},{"date":"2024-12-30","open":3529,"high":3764,"low":3529,"close":3637,"volume":17492,"rsi_14":67.25,"sma_20":3980.5,"sma_60":4387.08,"sma_120":4658.75},{"date":"2025-01-02","open":3614,"high":3750,"low":3524,"close":3722,"volume":36363,"rsi_14":61.9,"sma_20":3974.25,"sma_60":4370.67,"sma_120":4649.46},{"date":"2025-01-03","open":3722,"high":3839,"low":3684,"close":3731,"volume":63457,"rsi_14":51.72,"sma_20":3962.5,"sma_60":4354.25,"sma_120":4640.17},{"date":"2025-01-06","open":3731,"high":3801,"low":3731,"close":3787,"volume":44203,"rsi_14":56.69,"sma_20":3960.25,"sma_60":4338.75,"sma_120":4631.54},{"date":"2025-01-07","open":3750,"high":3830,"low":3750,"close":3764,"volume":30946,"rsi_14":47.83,"sma_20":3961.5,"sma_60":4323.5,"sma_120":4622.62},{"date":"2025-01-08","open":3759,"high":3834,"low":3759,"close":3801,"volume":42881,"rsi_14":50.82,"sma_20":3969.5,"sma_60":4310.0,"sma_120":4613.88},{"date":"2025-01-09","open":3801,"high":3844,"low":3773,"close":3815,"volume":34858,"rsi_14":50.41,"sma_20":3993.75,"sma_60":4297.58,"sma_120":4605.0},{"date":"2025-01-10","open":3815,"high":3853,"low":3773,"close":3830,"volume":25629,"rsi_14":48.72,"sma_20":4008.25,"sma_60":4285.67,"sma_120":4595.75},{"date":"2025-01-13","open":3825,"high":3830,"low":3759,"close":3759,"volume":20018,"rsi_14":46.72,"sma_20":4010.75,"sma_60":4272.42,"sma_120":4584.38},{"date":"2025-01-14","open":3759,"high":3830,"low":3759,"close":3811,"volume":21097,"rsi_14":53.54,"sma_20":4016.25,"sma_60":4261.0,"sma_120":4573.88},{"date":"2025-01-15","open":3811,"high":3848,"low":3769,"close":3778,"volume":28601,"rsi_14":47.62,"sma_20":4015.75,"sma_60":4249.92,"sma_120":4562.83},{"date":"2025-01-16","open":3778,"high":3844,"low":3778,"close":3820,"volume":26970,"rsi_14":53.91,"sma_20":4017.25,"sma_60":4239.42,"sma_120":4552.17},{"date":"2025-01-17","open":3815,"high":3839,"low":3787,"close":3820,"volume":16754,"rsi_14":57.5,"sma_20":4017.75,"sma_60":4230.42,"sma_120":4541.67},{"date":"2025-01-20","open":3820,"high":3876,"low":3815,"close":3872,"volume":29779,"rsi_14":74.77,"sma_20":4019.25,"sma_60":4222.0,"sma_120":4532.54},{"date":"2025-01-21","open":3872,"high":3876,"low":3797,"close":3825,"volume":17659,"rsi_14":67.54,"sma_20":4020.75,"sma_60":4214.17,"sma_120":4523.58},{"date":"2025-01-22","open":3792,"high":3848,"low":3792,"close":3825,"volume":29895,"rsi_14":61.46,"sma_20":4023.75,"sma_60":4205.92,"sma_120":4514.54},{"date":"2025-01-23","open":3844,"high":3844,"low":3703,"close":3717,"volume":47259,"rsi_14":48.72,"sma_20":4019.0,"sma_60":4194.83,"sma_120":4504.96},{"date":"2025-01-24","open":3708,"high":3754,"low":3703,"close":3745,"volume":21967,"rsi_14":45.95,"sma_20":4017.5,"sma_60":4184.25,"sma_120":4495.04},{"date":"2025-01-31","open":3703,"high":3830,"low":3698,"close":3717,"volume":20789,"rsi_14":45.54,"sma_20":4016.5,"sma_60":4173.33,"sma_120":4484.54},{"date":"2025-02-03","open":3637,"high":3717,"low":3548,"close":3567,"volume":54533,"rsi_14":31.62,"sma_20":4013.5,"sma_60":4159.5,"sma_120":4473.29},{"date":"2025-02-04","open":3614,"high":3689,"low":3614,"close":3670,"volume":29075,"rsi_14":40.0,"sma_20":4015.25,"sma_60":4148.17,"sma_120":4462.71},{"date":"2025-02-05","open":3628,"high":3712,"low":3628,"close":3684,"volume":20517,"rsi_14":40.0,"sma_20":4013.25,"sma_60":4137.17,"sma_120":4451.33},{"date":"2025-02-06","open":3708,"high":3726,"low":3679,"close":3722,"volume":13963,"rsi_14":47.3,"sma_20":4012.75,"sma_60":4125.92,"sma_120":4441.62},{"date":"2025-02-07","open":3722,"high":3792,"low":3689,"close":3717,"volume":18715,"rsi_14":42.75,"sma_20":4009.0,"sma_60":4114.58,"sma_120":4438.79},{"date":"2025-02-10","open":3708,"high":3722,"low":3661,"close":3708,"volume":26117,"rsi_14":44.36,"sma_20":4006.0,"sma_60":4101.75,"sma_120":4433.38},{"date":"2025-02-11","open":3726,"high":3740,"low":3642,"close":3661,"volume":35623,"rsi_14":37.31,"sma_20":3998.5,"sma_60":4088.08,"sma_120":4426.17},{"date":"2025-02-12","open":3642,"high":3698,"low":3642,"close":3689,"volume":31563,"rsi_14":40.0,"sma_20":3991.75,"sma_60":4076.42,"sma_120":4419.17},{"date":"2025-02-13","open":3656,"high":3787,"low":3656,"close":3773,"volume":45256,"rsi_14":42.86,"sma_20":3988.75,"sma_60":4070.08,"sma_120":4412.0},{"date":"2025-02-14","open":3773,"high":3801,"low":3750,"close":3773,"volume":48818,"rsi_14":45.99,"sma_20":3989.5,"sma_60":4065.0,"sma_120":4405.17},{"date":"2025-02-17","open":3764,"high":3844,"low":3764,"close":3825,"volume":40213,"rsi_14":50.0,"sma_20":3990.25,"sma_60":4061.33,"sma_120":4399.08},{"date":"2025-02-18","open":3825,"high":3848,"low":3801,"close":3834,"volume":28237,"rsi_14":59.84,"sma_20":3993.25,"sma_60":4057.92,"sma_120":4392.29},{"date":"2025-02-19","open":3834,"high":3876,"low":3797,"close":3853,"volume":49270,"rsi_14":59.2,"sma_20":3995.0,"sma_60":4053.67,"sma_120":4385.62},{"date":"2025-02-20","open":3853,"high":3858,"low":3806,"close":3839,"volume":26496,"rsi_14":60.66,"sma_20":3996.0,"sma_60":4048.5,"sma_120":4379.12},{"date":"2025-02-21","open":3876,"high":3881,"low":3815,"close":3853,"volume":40089,"rsi_14":82.8,"sma_20":3995.0,"sma_60":4044.33,"sma_120":4372.62},{"date":"2025-02-24","open":3801,"high":3862,"low":3792,"close":3825,"volume":68903,"rsi_14":71.43,"sma_20":3995.0,"sma_60":4039.58,"sma_120":4366.0},{"date":"2025-02-25","open":3754,"high":3825,"low":3754,"close":3792,"volume":60614,"rsi_14":64.2,"sma_20":3993.25,"sma_60":4033.75,"sma_120":4359.54},{"date":"2025-02-26","open":3801,"high":3834,"low":3801,"close":3820,"volume":47951,"rsi_14":63.29,"sma_20":3998.75,"sma_60":4028.08,"sma_120":4353.08},{"date":"2025-02-27","open":3811,"high":3830,"low":3769,"close":3797,"volume":50929,"rsi_14":60.24,"sma_20":4001.5,"sma_60":4021.33,"sma_120":4346.96},{"date":"2025-02-28","open":3797,"high":3797,"low":3675,"close":3712,"volume":57055,"rsi_14":50.51,"sma_20":4001.25,"sma_60":4013.5,"sma_120":4340.42},{"date":"2025-03-04","open":3712,"high":3820,"low":3632,"close":3647,"volume":39149,"rsi_14":48.54,"sma_20":4005.5,"sma_60":4006.08,"sma_120":4333.29},{"date":"2025-03-05","open":3595,"high":3754,"low":3595,"close":3750,"volume":23364,"rsi_14":55.46,"sma_20":4009.75,"sma_60":4001.83,"sma_120":4327.08},{"date":"2025-03-06","open":3764,"high":3783,"low":3717,"close":3717,"volume":21799,"rsi_14":44.44,"sma_20":4011.5,"sma_60":3999.67,"sma_120":4320.42},{"date":"2025-03-07","open":3717,"high":3764,"low":3698,"close":3726,"volume":20290,"rsi_14":45.45,"sma_20":4011.75,"sma_60":3995.67,"sma_120":4313.71},{"date":"2025-03-10","open":3703,"high":3726,"low":3693,"close":3708,"volume":38544,"rsi_14":37.86,"sma_20":4011.25,"sma_60":3993.5,"sma_120":4306.21},{"date":"2025-03-11","open":3614,"high":3698,"low":3567,"close":3684,"volume":67087,"rsi_14":34.91,"sma_20":4010.0,"sma_60":3992.5,"sma_120":4300.33},{"date":"2025-03-12","open":3651,"high":3698,"low":3642,"close":3647,"volume":44591,"rsi_14":30.0,"sma_20":4009.25,"sma_60":3992.42,"sma_120":4294.54},{"date":"2025-03-13","open":3647,"high":3679,"low":3623,"close":3642,"volume":23056,"rsi_14":30.56,"sma_20":4006.75,"sma_60":3997.42,"sma_120":4289.0},{"date":"2025-03-14","open":3642,"high":3675,"low":3623,"close":3675,"volume":25560,"rsi_14":33.04,"sma_20":4001.5,"sma_60":3999.5,"sma_120":4283.62},{"date":"2025-03-17","open":3679,"high":3801,"low":3670,"close":3778,"volume":83847,"rsi_14":46.09,"sma_20":4001.75,"sma_60":4000.67,"sma_120":4280.0},{"date":"2025-03-18","open":3778,"high":3801,"low":3736,"close":3764,"volume":36833,"rsi_14":47.58,"sma_20":3998.5,"sma_60":4001.67,"sma_120":4276.54},{"date":"2025-03-19","open":3787,"high":3839,"low":3764,"close":3830,"volume":64388,"rsi_14":50.76,"sma_20":3998.25,"sma_60":4002.42,"sma_120":4272.83},{"date":"2025-03-20","open":3878,"high":3897,"low":3815,"close":3815,"volume":51134,"rsi_14":43.51,"sma_20":3990.25,"sma_60":4000.83,"sma_120":4267.62},{"date":"2025-03-21","open":3776,"high":3830,"low":3733,"close":3776,"volume":44922,"rsi_14":46.53,"sma_20":3981.0,"sma_60":3998.25,"sma_120":4258.54},{"date":"2025-03-24","open":3776,"high":3892,"low":3776,"close":3868,"volume":31601,"rsi_14":57.72,"sma_20":3975.75,"sma_60":3996.67,"sma_120":4250.33},{"date":"2025-03-25","open":3892,"high":3902,"low":3830,"close":3849,"volume":54173,"rsi_14":48.85,"sma_20":3971.0,"sma_60":3995.58,"sma_120":4241.42},{"date":"2025-03-26","open":3820,"high":3888,"low":3805,"close":3844,"volume":13765,"rsi_14":51.2,"sma_20":3967.75,"sma_60":3994.92,"sma_120":4232.46},{"date":"2025-03-27","open":3844,"high":3863,"low":3776,"close":3810,"volume":18902,"rsi_14":47.69,"sma_20":3961.25,"sma_60":3993.0,"sma_120":4224.38},{"date":"2025-03-28","open":3810,"high":3810,"low":3718,"close":3805,"volume":37025,"rsi_14":48.82,"sma_20":3955.75,"sma_60":3991.58,"sma_120":4215.58},{"date":"2025-03-31","open":3762,"high":3801,"low":3665,"close":3665,"volume":46516,"rsi_14":41.06,"sma_20":3947.5,"sma_60":3988.42,"sma_120":4205.25},{"date":"2025-04-01","open":3665,"high":3762,"low":3665,"close":3665,"volume":21062,"rsi_14":43.36,"sma_20":3942.75,"sma_60":3987.25,"sma_120":4195.54},{"date":"2025-04-02","open":3665,"high":3713,"low":3636,"close":3675,"volume":17228,"rsi_14":44.44,"sma_20":3933.0,"sma_60":3986.0,"sma_120":4186.54},{"date":"2025-04-03","open":3583,"high":3718,"low":3583,"close":3626,"volume":29442,"rsi_14":38.78,"sma_20":3922.5,"sma_60":3982.42,"sma_120":4176.54},{"date":"2025-04-04","open":3626,"high":3665,"low":3544,"close":3665,"volume":41916,"rsi_14":32.33,"sma_20":3913.5,"sma_60":3979.33,"sma_120":4166.79},{"date":"2025-04-07","open":3549,"high":3588,"low":3385,"close":3409,"volume":150354,"rsi_14":23.5,"sma_20":3892.25,"sma_60":3970.83,"sma_120":4154.79},{"date":"2025-04-08","open":3438,"high":3481,"low":3336,"close":3370,"volume":235684,"rsi_14":16.38,"sma_20":3870.25,"sma_60":3962.08,"sma_120":4142.79},{"date":"2025-04-09","open":3288,"high":3370,"low":3220,"close":3312,"volume":93198,"rsi_14":17.9,"sma_20":3847.25,"sma_60":3951.67,"sma_120":4130.83},{"date":"2025-04-10","open":3457,"high":3486,"low":3409,"close":3448,"volume":60269,"rsi_14":31.32,"sma_20":3831.5,"sma_60":3943.33,"sma_120":4120.46},{"date":"2025-04-11","open":3443,"high":3530,"low":3419,"close":3510,"volume":34992,"rsi_14":28.98,"sma_20":3817.25,"sma_60":3935.83,"sma_120":4110.75},{"date":"2025-04-14","open":3510,"high":3578,"low":3510,"close":3573,"volume":19877,"rsi_14":34.59,"sma_20":3800.75,"sma_60":3930.67,"sma_120":4101.54},{"date":"2025-04-15","open":3578,"high":3641,"low":3564,"close":3636,"volume":32975,"rsi_14":39.09,"sma_20":3788.25,"sma_60":3925.67,"sma_120":4093.33},{"date":"2025-04-16","open":3607,"high":3641,"low":3578,"close":3622,"volume":19317,"rsi_14":39.9,"sma_20":3771.5,"sma_60":3921.0,"sma_120":4085.46},{"date":"2025-04-17","open":3593,"high":3631,"low":3554,"close":3631,"volume":11789,"rsi_14":40.72,"sma_20":3762.0,"sma_60":3915.75,"sma_120":4077.58},{"date":"2025-04-18","open":3636,"high":3718,"low":3626,"close":3713,"volume":53667,"rsi_14":52.75,"sma_20":3758.75,"sma_60":3911.92,"sma_120":4071.17},{"date":"2025-04-21","open":3723,"high":3781,"low":3694,"close":3781,"volume":33122,"rsi_14":56.12,"sma_20":3754.25,"sma_60":3908.33,"sma_120":4065.17},{"date":"2025-04-22","open":3776,"high":3820,"low":3733,"close":3781,"volume":40907,"rsi_14":55.67,"sma_20":3750.75,"sma_60":3905.58,"sma_120":4059.88},{"date":"2025-04-23","open":3791,"high":3830,"low":3786,"close":3820,"volume":28716,"rsi_14":60.42,"sma_20":3749.5,"sma_60":3903.5,"sma_120":4054.71},{"date":"2025-04-24","open":3820,"high":3839,"low":3752,"close":3786,"volume":21822,"rsi_14":56.54,"sma_20":3748.25,"sma_60":3902.75,"sma_120":4048.79},{"date":"2025-04-25","open":3796,"high":3815,"low":3781,"close":3805,"volume":21140,"rsi_14":78.87,"sma_20":3748.25,"sma_60":3901.83,"sma_120":4043.04},{"date":"2025-04-28","open":3805,"high":3839,"low":3791,"close":3810,"volume":23059,"rsi_14":83.7,"sma_20":3755.75,"sma_60":3901.5,"sma_120":4037.42},{"date":"2025-04-29","open":3810,"high":3897,"low":3781,"close":3888,"volume":72408,"rsi_14":92.81,"sma_20":3767.25,"sma_60":3905.17,"sma_120":4032.33},{"date":"2025-04-30","open":3888,"high":3892,"low":3820,"close":3830,"volume":24862,"rsi_14":82.11,"sma_20":3775.25,"sma_60":3906.0,"sma_120":4027.08},{"date":"2025-05-02","open":3868,"high":3902,"low":3839,"close":3839,"volume":29352,"rsi_14":80.36,"sma_20":3786.25,"sma_60":3906.75,"sma_120":4021.96},{"date":"2025-05-07","open":3883,"high":3888,"low":3791,"close":3815,"volume":16803,"rsi_14":74.04,"sma_20":3794.0,"sma_60":3906.42,"sma_120":4016.17},{"date":"2025-05-08","open":3815,"high":3859,"low":3810,"close":3859,"volume":23422,"rsi_14":73.0,"sma_20":3817.25,"sma_60":3906.92,"sma_120":4010.75},{"date":"2025-05-09","open":3859,"high":3878,"low":3810,"close":3849,"volume":31750,"rsi_14":73.74,"sma_20":3842.0,"sma_60":3907.42,"sma_120":4004.58},{"date":"2025-05-12","open":3849,"high":3907,"low":3849,"close":3868,"volume":49883,"rsi_14":74.26,"sma_20":3870.75,"sma_60":3909.08,"sma_120":3998.58},{"date":"2025-05-13","open":3897,"high":3917,"low":3883,"close":3912,"volume":42482,"rsi_14":72.04,"sma_20":3894.75,"sma_60":3911.0,"sma_120":3993.71},{"date":"2025-05-14","open":3936,"high":3979,"low":3902,"close":3955,"volume":68794,"rsi_14":70.45,"sma_20":3917.75,"sma_60":3912.17,"sma_120":3991.12},{"date":"2025-05-15","open":3999,"high":4013,"low":3946,"close":4004,"volume":77658,"rsi_14":73.47,"sma_20":3940.0,"sma_60":3914.17,"sma_120":3989.58},{"date":"2025-05-16","open":4023,"high":4037,"low":3936,"close":3946,"volume":50097,"rsi_14":62.75,"sma_20":3956.0,"sma_60":3914.25,"sma_120":3987.79},{"date":"2025-05-19","open":3907,"high":4013,"low":3868,"close":3917,"volume":61556,"rsi_14":63.37,"sma_20":3971.25,"sma_60":3913.67,"sma_120":3985.79},{"date":"2025-05-20","open":3917,"high":3950,"low":3868,"close":3897,"volume":24962,"rsi_14":59.41,"sma_20":3985.0,"sma_60":3912.42,"sma_120":3983.04},{"date":"2025-05-21","open":3897,"high":3960,"low":3897,"close":3936,"volume":31805,"rsi_14":62.04,"sma_20":3996.5,"sma_60":3912.08,"sma_120":3980.29},{"date":"2025-05-22","open":3931,"high":3965,"low":3897,"close":3931,"volume":30363,"rsi_14":54.84,"sma_20":4004.25,"sma_60":3911.42,"sma_120":3977.88},{"date":"2025-05-23","open":3931,"high":3955,"low":3907,"close":3936,"volume":28482,"rsi_14":63.41,"sma_20":4012.25,"sma_60":3911.33,"sma_120":3975.46},{"date":"2025-05-26","open":3926,"high":4013,"low":3926,"close":4008,"volume":30457,"rsi_14":68.42,"sma_20":4022.0,"sma_60":3913.08,"sma_120":3973.42},{"date":"2025-05-27","open":4023,"high":4052,"low":3994,"close":4042,"volume":50208,"rsi_14":74.23,"sma_20":4035.25,"sma_60":3914.92,"sma_120":3971.5},{"date":"2025-05-28","open":4033,"high":4105,"low":4033,"close":4062,"volume":69325,"rsi_14":72.83,"sma_20":4048.5,"sma_60":3917.5,"sma_120":3969.42},{"date":"2025-05-29","open":4110,"high":4216,"low":4066,"close":4192,"volume":132922,"rsi_14":80.34,"sma_20":4068.25,"sma_60":3923.83,"sma_120":3968.67},{"date":"2025-05-30","open":4216,"high":4284,"low":4149,"close":4197,"volume":126340,"rsi_14":79.82,"sma_20":4084.25,"sma_60":3931.42,"sma_120":3968.75},{"date":"2025-06-02","open":4197,"high":4236,"low":4144,"close":4192,"volume":44124,"rsi_14":77.36,"sma_20":4103.0,"sma_60":3937.08,"sma_120":3969.46},{"date":"2025-06-04","open":4197,"high":4279,"low":4168,"close":4279,"volume":93820,"rsi_14":79.13,"sma_20":4125.75,"sma_60":3944.83,"sma_120":3972.25},{"date":"2025-06-05","open":4323,"high":4390,"low":4274,"close":4352,"volume":131520,"rsi_14":80.0,"sma_20":4153.5,"sma_60":3953.67,"sma_120":3974.67},{"date":"2025-06-09","open":4357,"high":4497,"low":4357,"close":4453,"volume":157568,"rsi_14":90.7,"sma_20":4184.25,"sma_60":3964.58,"sma_120":3979.04},{"date":"2025-06-10","open":4458,"high":4502,"low":4386,"close":4448,"volume":73099,"rsi_14":94.35,"sma_20":4215.25,"sma_60":3975.83,"sma_120":3984.17},{"date":"2025-06-11","open":4448,"high":4463,"low":4381,"close":4463,"volume":64611,"rsi_14":97.56,"sma_20":4246.0,"sma_60":3988.0,"sma_120":3990.21},{"date":"2025-06-12","open":4487,"high":4497,"low":4405,"close":4468,"volume":57451,"rsi_14":97.41,"sma_20":4274.75,"sma_60":4000.33,"sma_120":3998.88},{"date":"2025-06-13","open":4434,"high":4448,"low":4255,"close":4328,"volume":125527,"rsi_14":78.47,"sma_20":4294.0,"sma_60":4009.67,"sma_120":4004.58},{"date":"2025-06-16","open":4303,"high":4410,"low":4250,"close":4371,"volume":65578,"rsi_14":79.61,"sma_20":4313.0,"sma_60":4017.92,"sma_120":4009.29},{"date":"2025-06-17","open":4395,"high":4444,"low":4313,"close":4400,"volume":73311,"rsi_14":78.32,"sma_20":4336.5,"sma_60":4026.92,"sma_120":4014.29},{"date":"2025-06-18","open":4400,"high":4415,"low":4342,"close":4415,"volume":39114,"rsi_14":77.7,"sma_20":4362.25,"sma_60":4035.0,"sma_120":4018.71},{"date":"2025-06-19","open":4410,"high":4526,"low":4352,"close":4521,"volume":86300,"rsi_14":80.25,"sma_20":4394.5,"sma_60":4047.17,"sma_120":4024.0},{"date":"2025-06-20","open":4521,"high":4521,"low":4434,"close":4458,"volume":54087,"rsi_14":69.23,"sma_20":4421.5,"sma_60":4058.92,"sma_120":4028.58},{"date":"2025-06-23","open":4424,"high":4429,"low":4328,"close":4390,"volume":63217,"rsi_14":62.82,"sma_20":4445.25,"sma_60":4067.92,"sma_120":4032.29},{"date":"2025-06-24","open":4352,"high":4526,"low":4352,"close":4482,"volume":83504,"rsi_14":67.24,"sma_20":4473.5,"sma_60":4078.83,"sma_120":4037.21},{"date":"2025-06-25","open":4482,"high":4497,"low":4453,"close":4482,"volume":46235,"rsi_14":63.46,"sma_20":4498.0,"sma_60":4089.83,"sma_120":4042.38},{"date":"2025-06-26","open":4482,"high":4497,"low":4381,"close":4429,"volume":46789,"rsi_14":55.26,"sma_20":4518.0,"sma_60":4100.5,"sma_120":4046.75},{"date":"2025-06-27","open":4429,"high":4468,"low":4347,"close":4424,"volume":51056,"rsi_14":47.73,"sma_20":4536.75,"sma_60":4111.17,"sma_120":4051.38},{"date":"2025-06-30","open":4424,"high":4473,"low":4390,"close":4410,"volume":37513,"rsi_14":47.01,"sma_20":4548.0,"sma_60":4124.0,"sma_120":4056.21},{"date":"2025-07-01","open":4395,"high":4584,"low":4395,"close":4535,"volume":150186,"rsi_14":54.78,"sma_20":4565.5,"sma_60":4139.0,"sma_120":4063.12},{"date":"2025-07-02","open":4584,"high":4685,"low":4511,"close":4555,"volume":136372,"rsi_14":55.62,"sma_20":4584.25,"sma_60":4154.17,"sma_120":4070.08},{"date":"2025-07-03","open":4560,"high":4598,"low":4526,"close":4555,"volume":52359,"rsi_14":67.94,"sma_20":4598.5,"sma_60":4170.17,"sma_120":4076.29},{"date":"2025-07-04","open":4531,"high":4603,"low":4468,"close":4468,"volume":78772,"rsi_14":57.14,"sma_20":4604.5,"sma_60":4184.0,"sma_120":4081.67},{"date":"2025-07-07","open":4492,"high":4497,"low":4439,"close":4468,"volume":39320,"rsi_14":55.22,"sma_20":4605.25,"sma_60":4202.25,"sma_120":4086.54},{"date":"2025-07-08","open":4386,"high":4487,"low":4366,"close":4463,"volume":84762,"rsi_14":53.79,"sma_20":4606.0,"sma_60":4221.08,"sma_120":4091.58},{"date":"2025-07-09","open":4463,"high":4550,"low":4458,"close":4526,"volume":38511,"rsi_14":50.41,"sma_20":4609.25,"sma_60":4242.0,"sma_120":4096.83},{"date":"2025-07-10","open":4550,"high":4656,"low":4511,"close":4637,"volume":102737,"rsi_14":63.91,"sma_20":4618.0,"sma_60":4262.5,"sma_120":4102.92},{"date":"2025-07-11","open":4594,"high":4671,"low":4594,"close":4642,"volume":96613,"rsi_14":71.67,"sma_20":4634.25,"sma_60":4282.0,"sma_120":4108.92},{"date":"2025-07-14","open":4613,"high":4661,"low":4589,"close":4647,"volume":66659,"rsi_14":66.67,"sma_20":4648.5,"sma_60":4300.5,"sma_120":4115.58},{"date":"2025-07-15","open":4642,"high":4642,"low":4579,"close":4623,"volume":61424,"rsi_14":63.55,"sma_20":4660.0,"sma_60":4317.5,"sma_120":4121.58},{"date":"2025-07-16","open":4623,"high":4623,"low":4502,"close":4531,"volume":68861,"rsi_14":59.13,"sma_20":4666.0,"sma_60":4333.17,"sma_120":4127.08},{"date":"2025-07-17","open":4531,"high":4569,"low":4458,"close":4506,"volume":50909,"rsi_14":57.14,"sma_20":4665.25,"sma_60":4348.25,"sma_120":4132.0},{"date":"2025-07-18","open":4506,"high":4560,"low":4424,"close":4463,"volume":51673,"rsi_14":54.4,"sma_20":4665.5,"sma_60":4361.17,"sma_120":4136.54},{"date":"2025-07-21","open":4419,"high":4497,"low":4400,"close":4463,"volume":27613,"rsi_14":42.42,"sma_20":4669.25,"sma_60":4372.92,"sma_120":4140.62},{"date":"2025-07-22","open":4463,"high":4497,"low":4357,"close":4448,"volume":38328,"rsi_14":38.78,"sma_20":4667.5,"sma_60":4384.42,"sma_120":4145.0},{"date":"2025-07-23","open":4448,"high":4458,"low":4352,"close":4429,"volume":39888,"rsi_14":37.25,"sma_20":4664.75,"sma_60":4394.92,"sma_120":4149.21},{"date":"2025-07-24","open":4429,"high":4473,"low":4352,"close":4390,"volume":65890,"rsi_14":41.3,"sma_20":4662.75,"sma_60":4405.33,"sma_120":4154.04},{"date":"2025-07-25","open":4390,"high":4429,"low":4352,"close":4419,"volume":22149,"rsi_14":44.9,"sma_20":4662.5,"sma_60":4415.92,"sma_120":4158.88},{"date":"2025-07-28","open":4419,"high":4419,"low":4313,"close":4337,"volume":55338,"rsi_14":38.6,"sma_20":4658.75,"sma_60":4425.0,"sma_120":4163.25},{"date":"2025-07-29","open":4337,"high":4352,"low":4255,"close":4303,"volume":30517,"rsi_14":28.7,"sma_20":4646.75,"sma_60":4432.17,"sma_120":4168.67},{"date":"2025-07-30","open":4270,"high":4371,"low":4265,"close":4371,"volume":44069,"rsi_14":22.22,"sma_20":4637.25,"sma_60":4441.5,"sma_120":4173.75},{"date":"2025-07-31","open":4434,"high":4448,"low":4284,"close":4376,"volume":24204,"rsi_14":22.22,"sma_20":4628.0,"sma_60":4450.75,"sma_120":4178.75},{"date":"2025-08-01","open":4381,"high":4381,"low":4139,"close":4173,"volume":91874,"rsi_14":15.0,"sma_20":4612.75,"sma_60":4456.92,"sma_120":4181.67},{"date":"2025-08-04","open":4178,"high":4299,"low":4153,"close":4274,"volume":39786,"rsi_14":26.92,"sma_20":4602.75,"sma_60":4464.08,"sma_120":4185.5},{"date":"2025-08-05","open":4274,"high":4371,"low":4124,"close":4342,"volume":29487,"rsi_14":37.09,"sma_20":4596.5,"sma_60":4472.58,"sma_120":4190.0},{"date":"2025-08-06","open":4342,"high":4352,"low":4260,"close":4337,"volume":26722,"rsi_14":38.1,"sma_20":4586.75,"sma_60":4480.67,"sma_120":4194.88},{"date":"2025-08-07","open":4337,"high":4371,"low":4299,"close":4323,"volume":43793,"rsi_14":39.72,"sma_20":4570.5,"sma_60":4487.75,"sma_120":4199.38},{"date":"2025-08-08","open":4332,"high":4376,"low":4303,"close":4323,"volume":60055,"rsi_14":39.72,"sma_20":4554.0,"sma_60":4494.08,"sma_120":4203.12},{"date":"2025-08-11","open":4337,"high":4337,"low":4250,"close":4255,"volume":101374,"rsi_14":36.84,"sma_20":4533.75,"sma_60":4498.42,"sma_120":4206.29},{"date":"2025-08-12","open":4303,"high":4594,"low":4255,"close":4347,"volume":265269,"rsi_14":44.91,"sma_20":4519.5,"sma_60":4505.33,"sma_120":4209.79},{"date":"2025-08-13","open":4381,"high":4468,"low":4299,"close":4361,"volume":46767,"rsi_14":48.15,"sma_20":4510.75,"sma_60":4513.0,"sma_120":4213.33},{"date":"2025-08-14","open":4395,"high":4506,"low":4328,"close":4366,"volume":95036,"rsi_14":46.5,"sma_20":4503.5,"sma_60":4521.08,"sma_120":4216.75},{"date":"2025-08-18","open":4405,"high":4444,"low":4231,"close":4265,"volume":53085,"rsi_14":45.34,"sma_20":4493.25,"sma_60":4526.75,"sma_120":4219.42},{"date":"2025-08-19","open":4265,"high":4284,"low":4178,"close":4197,"volume":26924,"rsi_14":43.45,"sma_20":4479.5,"sma_60":4531.33,"sma_120":4221.38},{"date":"2025-08-20","open":4197,"high":4197,"low":4047,"close":4110,"volume":78313,"rsi_14":34.3,"sma_20":4462.0,"sma_60":4534.33,"sma_120":4222.83},{"date":"2025-08-21","open":4134,"high":4250,"low":4105,"close":4129,"volume":52652,"rsi_14":35.43,"sma_20":4446.5,"sma_60":4536.42,"sma_120":4224.75},{"date":"2025-08-22","open":4129,"high":4197,"low":4129,"close":4149,"volume":43690,"rsi_14":48.18,"sma_20":4434.0,"sma_60":4538.25,"sma_120":4226.58},{"date":"2025-08-25","open":4149,"high":4226,"low":4139,"close":4153,"volume":51269,"rsi_14":39.32,"sma_20":4420.25,"sma_60":4539.83,"sma_120":4228.67},{"date":"2025-08-26","open":4153,"high":4163,"low":4095,"close":4115,"volume":23862,"rsi_14":28.83,"sma_20":4408.75,"sma_60":4538.5,"sma_120":4231.17},{"date":"2025-08-27","open":4115,"high":4120,"low":4033,"close":4033,"volume":41706,"rsi_14":25.2,"sma_20":4394.75,"sma_60":4535.67,"sma_120":4233.54},{"date":"2025-08-28","open":4023,"high":4124,"low":4004,"close":4081,"volume":49678,"rsi_14":31.34,"sma_20":4379.75,"sma_60":4533.75,"sma_120":4235.42},{"date":"2025-08-29","open":4081,"high":4115,"low":4057,"close":4076,"volume":32776,"rsi_14":31.11,"sma_20":4364.25,"sma_60":4530.25,"sma_120":4237.54},{"date":"2025-09-01","open":4047,"high":4163,"low":3984,"close":4158,"volume":133731,"rsi_14":42.75,"sma_20":4363.5,"sma_60":4526.92,"sma_120":4240.29},{"date":"2025-09-02","open":4120,"high":4241,"low":4115,"close":4163,"volume":33659,"rsi_14":34.17,"sma_20":4357.75,"sma_60":4521.92,"sma_120":4243.25},{"date":"2025-09-03","open":4163,"high":4236,"low":4081,"close":4187,"volume":39211,"rsi_14":35.25,"sma_20":4349.75,"sma_60":4517.42,"sma_120":4246.62},{"date":"2025-09-04","open":4192,"high":4226,"low":4163,"close":4187,"volume":11082,"rsi_14":34.71,"sma_20":4342.0,"sma_60":4512.67,"sma_120":4250.33},{"date":"2025-09-05","open":4192,"high":4236,"low":4149,"close":4173,"volume":16124,"rsi_14":40.78,"sma_20":4334.25,"sma_60":4507.58,"sma_120":4253.96},{"date":"2025-09-08","open":4173,"high":4236,"low":4153,"close":4173,"volume":24815,"rsi_14":47.19,"sma_20":4326.5,"sma_60":4504.92,"sma_120":4257.29},{"date":"2025-09-09","open":4173,"high":4255,"low":4173,"close":4207,"volume":24200,"rsi_14":62.82,"sma_20":4324.0,"sma_60":4502.08,"sma_120":4260.0},{"date":"2025-09-10","open":4197,"high":4245,"low":4197,"close":4231,"volume":23142,"rsi_14":63.29,"sma_20":4318.0,"sma_60":4499.17,"sma_120":4263.04},{"date":"2025-09-11","open":4231,"high":4270,"low":4231,"close":4265,"volume":24217,"rsi_14":64.63,"sma_20":4313.0,"sma_60":4496.58,"sma_120":4265.79},{"date":"2025-09-12","open":4255,"high":4342,"low":4255,"close":4318,"volume":51937,"rsi_14":68.48,"sma_20":4310.5,"sma_60":4493.08,"sma_120":4270.12},{"date":"2025-09-15","open":4308,"high":4361,"low":4274,"close":4318,"volume":37336,"rsi_14":75.0,"sma_20":4313.25,"sma_60":4490.67,"sma_120":4274.79},{"date":"2025-09-16","open":4318,"high":4318,"low":4274,"close":4274,"volume":24564,"rsi_14":82.89,"sma_20":4317.25,"sma_60":4488.67,"sma_120":4278.29},{"date":"2025-09-17","open":4328,"high":4328,"low":4216,"close":4265,"volume":26831,"rsi_14":77.94,"sma_20":4325.25,"sma_60":4484.92,"sma_120":4281.88},{"date":"2025-09-18","open":4255,"high":4318,"low":4255,"close":4274,"volume":23953,"rsi_14":80.28,"sma_20":4333.25,"sma_60":4481.5,"sma_120":4285.67},{"date":"2025-09-19","open":4430,"high":4475,"low":4400,"close":4425,"volume":25982,"rsi_14":72.73,"sma_20":4340.0,"sma_60":4478.92,"sma_120":4289.71},{"date":"2025-09-22","open":4318,"high":4318,"low":4226,"close":4226,"volume":23355,"rsi_14":60.0,"sma_20":4343.75,"sma_60":4475.5,"sma_120":4293.33},{"date":"2025-09-23","open":4178,"high":4212,"low":4062,"close":4153,"volume":59172,"rsi_14":45.33,"sma_20":4345.75,"sma_60":4471.08,"sma_120":4297.54},{"date":"2025-09-24","open":4153,"high":4255,"low":4086,"close":4255,"volume":34366,"rsi_14":57.29,"sma_20":4357.25,"sma_60":4466.25,"sma_120":4302.62},{"date":"2025-09-25","open":4207,"high":4274,"low":4207,"close":4250,"volume":10975,"rsi_14":58.51,"sma_20":4366.0,"sma_60":4461.0,"sma_120":4307.58},{"date":"2025-09-26","open":4216,"high":4255,"low":4178,"close":4183,"volume":24526,"rsi_14":50.93,"sma_20":4371.5,"sma_60":4454.58,"sma_120":4312.38},{"date":"2025-09-29","open":4183,"high":4212,"low":4115,"close":4153,"volume":31018,"rsi_14":44.86,"sma_20":4371.25,"sma_60":4449.17,"sma_120":4316.58},{"date":"2025-09-30","open":4153,"high":4153,"low":4081,"close":4120,"volume":16702,"rsi_14":39.45,"sma_20":4369.0,"sma_60":4443.17,"sma_120":4322.71},{"date":"2025-10-01","open":4120,"high":4153,"low":4042,"close":4110,"volume":27938,"rsi_14":34.62,"sma_20":4365.0,"sma_60":4437.08,"sma_120":4329.08},{"date":"2025-10-02","open":4105,"high":4149,"low":4023,"close":4134,"volume":37410,"rsi_14":32.0,"sma_20":4362.75,"sma_60":4430.5,"sma_120":4336.25},{"date":"2025-10-10","open":4149,"high":4149,"low":4033,"close":4071,"volume":57078,"rsi_14":27.83,"sma_20":4357.5,"sma_60":4420.75,"sma_120":4341.62},{"date":"2025-10-13","open":4071,"high":4110,"low":3994,"close":4091,"volume":19421,"rsi_14":32.73,"sma_20":4353.25,"sma_60":4411.25,"sma_120":4346.62},{"date":"2025-10-14","open":4037,"high":4139,"low":4033,"close":4062,"volume":61818,"rsi_14":31.58,"sma_20":4345.75,"sma_60":4401.17,"sma_120":4350.83},{"date":"2025-10-15","open":4062,"high":4110,"low":4013,"close":4095,"volume":28257,"rsi_14":33.33,"sma_20":4338.75,"sma_60":4392.08,"sma_120":4354.79},{"date":"2025-10-16","open":4110,"high":4231,"low":4110,"close":4134,"volume":64241,"rsi_14":37.9,"sma_20":4332.0,"sma_60":4385.25,"sma_120":4359.21},{"date":"2025-10-17","open":4120,"high":4183,"low":4115,"close":4158,"volume":44835,"rsi_14":44.07,"sma_20":4323.75,"sma_60":4379.25,"sma_120":4363.75},{"date":"2025-10-20","open":4158,"high":4173,"low":4066,"close":4124,"volume":33604,"rsi_14":47.27,"sma_20":4313.75,"sma_60":4373.42,"sma_120":4367.29},{"date":"2025-10-21","open":4192,"high":4241,"low":4129,"close":4168,"volume":98765,"rsi_14":40.82,"sma_20":4308.25,"sma_60":4368.33,"sma_120":4370.62},{"date":"2025-10-22","open":4255,"high":4255,"low":4139,"close":4212,"volume":60990,"rsi_14":46.23,"sma_20":4305.5,"sma_60":4364.25,"sma_120":4374.33},{"date":"2025-10-23","open":4212,"high":4294,"low":4178,"close":4241,"volume":61490,"rsi_14":56.12,"sma_20":4303.25,"sma_60":4361.0,"sma_120":4377.96},{"date":"2025-10-24","open":4241,"high":4274,"low":4173,"close":4221,"volume":31205,"rsi_14":57.29,"sma_20":4300.25,"sma_60":4358.08,"sma_120":4381.71},{"date":"2025-10-27","open":4221,"high":4245,"low":4173,"close":4197,"volume":55226,"rsi_14":58.51,"sma_20":4298.75,"sma_60":4354.25,"sma_120":4385.08},{"date":"2025-10-28","open":4153,"high":4187,"low":4134,"close":4158,"volume":41106,"rsi_14":55.0,"sma_20":4299.0,"sma_60":4351.17,"sma_120":4388.08},{"date":"2025-10-29","open":4158,"high":4173,"low":4110,"close":4139,"volume":37228,"rsi_14":49.48,"sma_20":4293.0,"sma_60":4348.33,"sma_120":4390.25},{"date":"2025-10-30","open":4173,"high":4255,"low":4105,"close":4129,"volume":74002,"rsi_14":57.14,"sma_20":4286.75,"sma_60":4344.17,"sma_120":4392.83},{"date":"2025-10-31","open":4134,"high":4158,"low":4091,"close":4091,"volume":97896,"rsi_14":50.0,"sma_20":4282.0,"sma_60":4339.25,"sma_120":4395.0},{"date":"2025-11-03","open":4091,"high":4178,"low":4071,"close":4091,"volume":55355,"rsi_14":53.66,"sma_20":4278.75,"sma_60":4337.83,"sma_120":4397.38},{"date":"2025-11-04","open":4091,"high":4095,"low":4037,"close":4052,"volume":57441,"rsi_14":44.58,"sma_20":4275.25,"sma_60":4334.0,"sma_120":4399.04},{"date":"2025-11-05","open":4052,"high":4052,"low":3839,"close":3946,"volume":79139,"rsi_14":29.9,"sma_20":4266.75,"sma_60":4327.17,"sma_120":4399.88},{"date":"2025-11-06","open":3946,"high":4013,"low":3888,"close":3965,"volume":53605,"rsi_14":29.17,"sma_20":4257.5,"sma_60":4320.75,"sma_120":4400.71},{"date":"2025-11-07","open":3936,"high":3950,"low":3830,"close":3950,"volume":125664,"rsi_14":30.43,"sma_20":4251.25,"sma_60":4314.33,"sma_120":4401.04},{"date":"2025-11-10","open":3950,"high":4013,"low":3917,"close":3979,"volume":39046,"rsi_14":28.09,"sma_20":4245.5,"sma_60":4308.42,"sma_120":4401.25},{"date":"2025-11-11","open":3979,"high":4037,"low":3926,"close":3960,"volume":33091,"rsi_14":19.05,"sma_20":4240.25,"sma_60":4303.33,"sma_120":4400.88},{"date":"2025-11-12","open":3960,"high":4062,"low":3917,"close":4052,"volume":39731,"rsi_14":29.9,"sma_20":4238.0,"sma_60":4298.25,"sma_120":4401.79},{"date":"2025-11-13","open":4062,"high":4153,"low":4013,"close":4062,"volume":38830,"rsi_14":32.63,"sma_20":4234.25,"sma_60":4293.08,"sma_120":4403.04},{"date":"2025-11-14","open":4071,"high":4207,"low":4004,"close":4071,"volume":90566,"rsi_14":35.87,"sma_20":4229.75,"sma_60":4288.0,"sma_120":4404.54},{"date":"2025-11-17","open":4100,"high":4115,"low":4018,"close":4100,"volume":40538,"rsi_14":43.33,"sma_20":4228.5,"sma_60":4285.17,"sma_120":4405.96},{"date":"2025-11-18","open":4100,"high":4100,"low":3994,"close":4004,"volume":27912,"rsi_14":36.79,"sma_20":4220.0,"sma_60":4281.83,"sma_120":4406.58},{"date":"2025-11-19","open":4004,"high":4100,"low":3950,"close":4100,"volume":44180,"rsi_14":47.58,"sma_20":4214.25,"sma_60":4281.67,"sma_120":4408.0},{"date":"2025-11-20","open":4110,"high":4173,"low":4105,"close":4144,"volume":38797,"rsi_14":54.4,"sma_20":4209.25,"sma_60":4281.92,"sma_120":4409.17},{"date":"2025-11-21","open":4110,"high":4158,"low":4042,"close":4134,"volume":45704,"rsi_14":53.54,"sma_20":4204.75,"sma_60":4281.67,"sma_120":4409.96},{"date":"2025-11-24","open":4110,"high":4183,"low":4081,"close":4124,"volume":47394,"rsi_14":56.2,"sma_20":4201.0,"sma_60":4281.17,"sma_120":4410.5},{"date":"2025-11-25","open":4124,"high":4173,"low":4023,"close":4071,"volume":71506,"rsi_14":61.82,"sma_20":4196.5,"sma_60":4280.42,"sma_120":4409.46},{"date":"2025-11-26","open":4081,"high":4134,"low":4047,"close":4124,"volume":48490,"rsi_14":64.1,"sma_20":4195.75,"sma_60":4282.0,"sma_120":4408.83},{"date":"2025-11-27","open":4091,"high":4134,"low":4062,"close":4100,"volume":30401,"rsi_14":63.03,"sma_20":4194.25,"sma_60":4282.33,"sma_120":4408.04},{"date":"2025-11-28","open":4129,"high":4197,"low":4100,"close":4178,"volume":48249,"rsi_14":65.89,"sma_20":4198.75,"sma_60":4284.08,"sma_120":4407.17},{"date":"2025-12-01","open":4207,"high":4274,"low":4183,"close":4226,"volume":76451,"rsi_14":70.37,"sma_20":4205.75,"sma_60":4285.25,"sma_120":4406.08},{"date":"2025-12-02","open":4226,"high":4270,"low":4187,"close":4260,"volume":42191,"rsi_14":67.48,"sma_20":4216.5,"sma_60":4286.92,"sma_120":4404.42},{"date":"2025-12-03","open":4236,"high":4328,"low":4236,"close":4284,"volume":54986,"rsi_14":68.25,"sma_20":4234.0,"sma_60":4288.58,"sma_120":4403.0},{"date":"2025-12-04","open":4284,"high":4371,"low":4260,"close":4332,"volume":70434,"rsi_14":70.15,"sma_20":4253.0,"sma_60":4291.08,"sma_120":4401.88},{"date":"2025-12-05","open":4347,"high":4371,"low":4294,"close":4352,"volume":35703,"rsi_14":69.7,"sma_20":4273.75,"sma_60":4294.17,"sma_120":4400.88},{"date":"2025-12-08","open":4352,"high":4366,"low":4100,"close":4265,"volume":45418,"rsi_14":70.77,"sma_20":4288.5,"sma_60":4295.75,"sma_120":4400.33},{"date":"2025-12-09","open":4236,"high":4274,"low":4158,"close":4245,"volume":41423,"rsi_14":63.16,"sma_20":4303.25,"sma_60":4296.42,"sma_120":4399.25},{"date":"2025-12-10","open":4212,"high":4303,"low":4212,"close":4255,"volume":21502,"rsi_14":60.75,"sma_20":4313.75,"sma_60":4296.83,"sma_120":4398.0},{"date":"2025-12-11","open":4255,"high":4328,"low":4207,"close":4279,"volume":33632,"rsi_14":63.64,"sma_20":4325.0,"sma_60":4297.08,"sma_120":4396.83},{"date":"2025-12-12","open":4294,"high":4342,"low":4260,"close":4332,"volume":40290,"rsi_14":68.07,"sma_20":4338.5,"sma_60":4297.33,"sma_120":4395.21},{"date":"2025-12-15","open":4366,"high":4400,"low":4289,"close":4337,"volume":83717,"rsi_14":75.23,"sma_20":4350.75,"sma_60":4297.67,"sma_120":4394.17},{"date":"2025-12-16","open":4395,"high":4395,"low":4226,"close":4226,"volume":50091,"rsi_14":58.68,"sma_20":4362.25,"sma_60":4296.83,"sma_120":4392.75},{"date":"2025-12-17","open":4255,"high":4342,"low":4216,"close":4289,"volume":35072,"rsi_14":65.12,"sma_20":4372.0,"sma_60":4297.25,"sma_120":4391.08},{"date":"2025-12-18","open":4241,"high":4332,"low":4202,"close":4245,"volume":68765,"rsi_14":55.74,"sma_20":4377.25,"sma_60":4296.58,"sma_120":4389.04},{"date":"2025-12-19","open":4216,"high":4594,"low":4216,"close":4463,"volume":259933,"rsi_14":65.61,"sma_20":4394.25,"sma_60":4299.75,"sma_120":4389.33},{"date":"2025-12-22","open":4468,"high":4632,"low":4410,"close":4618,"volume":195766,"rsi_14":70.33,"sma_20":4419.75,"sma_60":4306.5,"sma_120":4391.0},{"date":"2025-12-23","open":4642,"high":4642,"low":4439,"close":4521,"volume":136345,"rsi_14":62.44,"sma_20":4443.0,"sma_60":4312.83,"sma_120":4391.96},{"date":"2025-12-24","open":4521,"high":4521,"low":4439,"close":4458,"volume":92826,"rsi_14":56.5,"sma_20":4460.25,"sma_60":4316.33,"sma_120":4391.29},{"date":"2025-12-26","open":4439,"high":4637,"low":4439,"close":4531,"volume":123946,"rsi_14":58.77,"sma_20":4482.5,"sma_60":4321.17,"sma_120":4391.08},{"date":"2025-12-29","open":4531,"high":4642,"low":4468,"close":4584,"volume":111234,"rsi_14":66.18,"sma_20":4503.5,"sma_60":4328.08,"sma_120":4391.33},{"date":"2025-12-30","open":4584,"high":4584,"low":4487,"close":4516,"volume":42941,"rsi_14":63.08,"sma_20":4518.5,"sma_60":4334.33,"sma_120":4391.75},{"date":"2026-01-02","open":4516,"high":4603,"low":4332,"close":4400,"volume":184154,"rsi_14":56.36,"sma_20":4525.75,"sma_60":4339.17,"sma_120":4391.17},{"date":"2026-01-05","open":4439,"high":4535,"low":4429,"close":4497,"volume":76477,"rsi_14":58.96,"sma_20":4536.75,"sma_60":4345.83,"sma_120":4391.46},{"date":"2026-01-06","open":4506,"high":4594,"low":4453,"close":4521,"volume":95782,"rsi_14":57.96,"sma_20":4546.5,"sma_60":4352.33,"sma_120":4391.42},{"date":"2026-01-07","open":4540,"high":4627,"low":4453,"close":4535,"volume":202936,"rsi_14":58.3,"sma_20":4556.0,"sma_60":4360.33,"sma_120":4390.54},{"date":"2026-01-08","open":4545,"high":4980,"low":4497,"close":4574,"volume":882815,"rsi_14":65.52,"sma_20":4572.0,"sma_60":4368.67,"sma_120":4389.96},{"date":"2026-01-09","open":4642,"high":4845,"low":4594,"close":4835,"volume":456231,"rsi_14":70.7,"sma_20":4602.5,"sma_60":4382.0,"sma_120":4391.58},{"date":"2026-01-12","open":4971,"high":5019,"low":4690,"close":4758,"volume":403771,"rsi_14":68.93,"sma_20":4628.5,"sma_60":4393.42,"sma_120":4392.75},{"date":"2026-01-13","open":4792,"high":5222,"low":4681,"close":5067,"volume":757828,"rsi_14":70.9,"sma_20":4669.25,"sma_60":4409.5,"sma_120":4397.38},{"date":"2026-01-14","open":5077,"high":5174,"low":4942,"close":4980,"volume":226970,"rsi_14":63.16,"sma_20":4702.75,"sma_60":4423.67,"sma_120":4401.46},{"date":"2026-01-15","open":4971,"high":4971,"low":4811,"close":4884,"volume":176720,"rsi_14":63.16,"sma_20":4731.0,"sma_60":4436.75,"sma_120":4405.08},{"date":"2026-01-16","open":4922,"high":5000,"low":4797,"close":4893,"volume":181514,"rsi_14":85.35,"sma_20":4240.25,"sma_60":4296.75,"sma_120":4411.83},{"date":"2026-01-19","open":4893,"high":5058,"low":4830,"close":4990,"volume":188146,"rsi_14":67.03,"sma_20":4801.75,"sma_60":4462.67,"sma_120":4413.46},{"date":"2026-01-20","open":5009,"high":5048,"low":4826,"close":5009,"volume":156011,"rsi_14":66.18,"sma_20":4841.25,"sma_60":4475.92,"sma_120":4418.46},{"date":"2026-01-21","open":4980,"high":5106,"low":4864,"close":5038,"volume":251330,"rsi_14":70.45,"sma_20":4871.0,"sma_60":4490.0,"sma_120":4424.04},{"date":"2026-01-22","open":5096,"high":5116,"low":4835,"close":4913,"volume":288439,"rsi_14":69.92,"sma_20":4886.25,"sma_60":4502.33,"sma_120":4428.29},{"date":"2026-01-23","open":4951,"high":4980,"low":4826,"close":4893,"volume":144708,"rsi_14":66.4,"sma_20":4905.5,"sma_60":4515.0,"sma_120":4433.08},{"date":"2026-01-26","open":4922,"high":4951,"low":4845,"close":4903,"volume":128701,"rsi_14":65.99,"sma_20":4928.5,"sma_60":4528.17,"sma_120":4438.25},{"date":"2026-01-27","open":4903,"high":5009,"low":4826,"close":4942,"volume":202223,"rsi_14":66.67,"sma_20":4949.75,"sma_60":4542.17,"sma_120":4443.17},{"date":"2026-01-28","open":4951,"high":5000,"low":4932,"close":4971,"volume":143222,"rsi_14":66.4,"sma_20":4969.75,"sma_60":4557.33,"sma_120":4448.29},{"date":"2026-01-29","open":4971,"high":5000,"low":4855,"close":4980,"volume":182773,"rsi_14":57.58,"sma_20":4993.75,"sma_60":4572.67,"sma_120":4455.25},{"date":"2026-01-30","open":4932,"high":4990,"low":4845,"close":4932,"volume":149815,"rsi_14":59.38,"sma_20":5021.25,"sma_60":4587.83,"sma_120":4460.92},{"date":"2026-02-02","open":4884,"high":4980,"low":4830,"close":4884,"volume":170163,"rsi_14":36.23,"sma_20":5041.25,"sma_60":4604.0,"sma_120":4465.58},{"date":"2026-02-03","open":4903,"high":5087,"low":4893,"close":5077,"volume":181297,"rsi_14":56.25,"sma_20":5070.0,"sma_60":4623.17,"sma_120":4471.96},{"date":"2026-02-04","open":5077,"high":5096,"low":4874,"close":5087,"volume":153470,"rsi_14":86.39,"sma_20":4293.75,"sma_60":4312.67,"sma_120":4417.29},{"date":"2026-02-05","open":5067,"high":5416,"low":4980,"close":5212,"volume":615731,"rsi_14":87.42,"sma_20":4359.25,"sma_60":4330.33,"sma_120":4423.88},{"date":"2026-02-06","open":5145,"high":5145,"low":4782,"close":5125,"volume":263067,"rsi_14":82.63,"sma_20":4419.25,"sma_60":4346.5,"sma_120":4429.58},{"date":"2026-02-09","open":5154,"high":5203,"low":5048,"close":5116,"volume":121288,"rsi_14":81.82,"sma_20":4479.5,"sma_60":4362.75,"sma_120":4435.17},{"date":"2026-02-10","open":5125,"high":5222,"low":5116,"close":5183,"volume":111459,"rsi_14":87.65,"sma_20":4541.75,"sma_60":4380.17,"sma_120":4442.54},{"date":"2026-02-11","open":5212,"high":5338,"low":5154,"close":5280,"volume":201187,"rsi_14":87.65,"sma_20":4610.0,"sma_60":4398.67,"sma_120":4450.38},{"date":"2026-02-12","open":5309,"high":5328,"low":5193,"close":5270,"volume":129219,"rsi_14":86.75,"sma_20":4673.0,"sma_60":4416.58,"sma_120":4457.88},{"date":"2026-02-13","open":5270,"high":5270,"low":5125,"close":5212,"volume":134450,"rsi_14":84.1,"sma_20":4732.5,"sma_60":4432.92,"sma_120":4464.75},{"date":"2026-02-19","open":5251,"high":5290,"low":5125,"close":5222,"volume":170296,"rsi_14":84.71,"sma_20":4792.0,"sma_60":4448.5,"sma_120":4470.79},{"date":"2026-02-20","open":5222,"high":5270,"low":5125,"close":5203,"volume":158531,"rsi_14":86.56,"sma_20":4849.0,"sma_60":4463.75,"sma_120":4477.21},{"date":"2026-02-23","open":5251,"high":5328,"low":5203,"close":5261,"volume":141075,"rsi_14":86.6,"sma_20":4914.0,"sma_60":4480.75,"sma_120":4484.71},{"date":"2026-02-24","open":5261,"high":5299,"low":5125,"close":5280,"volume":121025,"rsi_14":88.12,"sma_20":4975.0,"sma_60":4498.25,"sma_120":4491.58},{"date":"2026-02-25","open":5319,"high":5454,"low":5290,"close":5367,"volume":219082,"rsi_14":78.41,"sma_20":5300.0,"sma_60":4882.83,"sma_120":4581.62},{"date":"2026-02-26","open":5396,"high":5396,"low":5212,"close":5222,"volume":180942,"rsi_14":66.67,"sma_20":5094.5,"sma_60":4533.17,"sma_120":4506.04},{"date":"2026-02-27","open":5212,"high":5241,"low":5038,"close":5048,"volume":160642,"rsi_14":48.0,"sma_20":5322.0,"sma_60":4918.08,"sma_120":4600.21},{"date":"2026-03-03","open":5029,"high":5087,"low":4922,"close":4922,"volume":192117,"rsi_14":35.0,"sma_20":5319.5,"sma_60":4930.92,"sma_120":4607.5},{"date":"2026-03-04","open":4787,"high":4903,"low":4270,"close":4270,"volume":285206,"rsi_14":22.08,"sma_20":5282.75,"sma_60":4931.67,"sma_120":4608.46},{"date":"2026-03-05","open":4608,"high":4739,"low":4463,"close":4623,"volume":187231,"rsi_14":36.86,"sma_20":5266.75,"sma_60":4937.92,"sma_120":4612.42},{"date":"2026-03-06","open":4623,"high":4724,"low":4545,"close":4724,"volume":109712,"rsi_14":37.97,"sma_20":5258.5,"sma_60":4945.5,"sma_120":4617.04},{"date":"2026-03-09","open":4632,"high":4632,"low":4477,"close":4574,"volume":88572,"rsi_14":32.02,"sma_20":5232.5,"sma_60":4949.67,"sma_120":4620.38},{"date":"2026-03-10","open":4642,"high":4797,"low":4642,"close":4777,"volume":99350,"rsi_14":38.57,"sma_20":5216.5,"sma_60":4957.0,"sma_120":4625.58},{"date":"2026-03-11","open":4782,"high":4922,"low":4782,"close":4835,"volume":77929,"rsi_14":41.26,"sma_20":5197.0,"sma_60":4966.83,"sma_120":4631.29},{"date":"2026-03-12","open":4830,"high":4913,"low":4753,"close":4768,"volume":92391,"rsi_14":39.74,"sma_20":5178.5,"sma_60":4975.83,"sma_120":4636.12},{"date":"2026-03-13","open":4763,"high":4884,"low":4671,"close":4816,"volume":94988,"rsi_14":41.38,"sma_20":5163.0,"sma_60":4985.5,"sma_120":4641.17},{"date":"2026-03-16","open":4821,"high":4932,"low":4714,"close":4724,"volume":82140,"rsi_14":38.22,"sma_20":5139.25,"sma_60":4642.17,"sma_120":4526.71},{"date":"2026-03-17","open":4777,"high":4792,"low":4734,"close":4753,"volume":70213,"rsi_14":38.48,"sma_20":5112.0,"sma_60":4654.08,"sma_120":4527.62},{"date":"2026-03-18","open":4821,"high":4855,"low":4787,"close":4821,"volume":72878,"rsi_14":37.95,"sma_20":5088.75,"sma_60":4666.58,"sma_120":4529.33},{"date":"2026-03-19","open":4787,"high":5087,"low":4710,"close":4816,"volume":98490,"rsi_14":40.45,"sma_20":5068.25,"sma_60":4678.33,"sma_120":4531.79},{"date":"2026-03-20","open":4835,"high":5077,"low":4835,"close":5067,"volume":158935,"rsi_14":50.44,"sma_20":5060.25,"sma_60":4694.0,"sma_120":4536.62},{"date":"2026-03-23","open":5009,"high":5009,"low":4811,"close":4811,"volume":115993,"rsi_14":47.62,"sma_20":5040.0,"sma_60":4705.83,"sma_120":4539.62},{"date":"2026-03-24","open":4942,"high":5000,"low":4792,"close":4990,"volume":125462,"rsi_14":69.35,"sma_20":5026.0,"sma_60":4720.0,"sma_120":4544.17},{"date":"2026-03-25","open":5080,"high":5230,"low":5020,"close":5070,"volume":145696,"rsi_14":58.79,"sma_20":5006.5,"sma_60":4731.92,"sma_120":4548.08},{"date":"2026-03-26","open":5100,"high":5100,"low":4880,"close":4905,"volume":94517,"rsi_14":50.58,"sma_20":4974.25,"sma_60":4740.58,"sma_120":4550.79},{"date":"2026-03-27","open":4905,"high":5100,"low":4775,"close":4950,"volume":139288,"rsi_14":56.88,"sma_20":4951.75,"sma_60":4750.33,"sma_120":4554.21},{"date":"2026-03-30","open":4930,"high":4930,"low":4765,"close":4815,"volume":91709,"rsi_14":45.9,"sma_20":4931.5,"sma_60":4758.25,"sma_120":4556.25},{"date":"2026-03-31","open":4815,"high":4890,"low":4740,"close":4755,"volume":81225,"rsi_14":41.97,"sma_20":4914.75,"sma_60":4765.83,"sma_120":4558.5},{"date":"2026-04-01","open":4935,"high":4970,"low":4875,"close":4920,"volume":75566,"rsi_14":49.69,"sma_20":4940.0,"sma_60":4776.5,"sma_120":4562.42},{"date":"2026-04-02","open":4950,"high":4955,"low":4660,"close":4710,"volume":120823,"rsi_14":42.42,"sma_20":4936.5,"sma_60":4783.83,"sma_120":4564.0},{"date":"2026-04-03","open":4800,"high":4815,"low":4720,"close":4760,"volume":69822,"rsi_14":46.4,"sma_20":4930.25,"sma_60":4792.67,"sma_120":4565.96},{"date":"2026-04-06","open":4840,"high":4840,"low":4660,"close":4715,"volume":45994,"rsi_14":44.29,"sma_20":4929.5,"sma_60":4800.75,"sma_120":4569.29},{"date":"2026-04-07","open":4795,"high":4795,"low":4650,"close":4705,"volume":55364,"rsi_14":41.72,"sma_20":4917.75,"sma_60":4809.33,"sma_120":4571.67},{"date":"2026-04-08","open":4820,"high":4950,"low":4745,"close":4940,"volume":118376,"rsi_14":48.96,"sma_20":4914.75,"sma_60":4823.67,"sma_120":4575.42},{"date":"2026-04-09","open":4940,"high":4995,"low":4830,"close":4920,"volume":103015,"rsi_14":40.48,"sma_20":4914.25,"sma_60":4837.33,"sma_120":4579.04},{"date":"2026-04-10","open":4985,"high":5000,"low":4910,"close":4955,"volume":114816,"rsi_14":49.31,"sma_20":4913.0,"sma_60":4851.83,"sma_120":4583.08},{"date":"2026-04-13","open":4935,"high":4985,"low":4870,"close":4905,"volume":44928,"rsi_14":40.3,"sma_20":4914.0,"sma_60":4865.0,"sma_120":4586.71},{"date":"2026-04-14","open":4985,"high":4995,"low":4870,"close":4960,"volume":149936,"rsi_14":45.7,"sma_20":4916.25,"sma_60":4879.42,"sma_120":4591.38},{"date":"2026-04-15","open":5050,"high":5050,"low":4960,"close":5000,"volume":92695,"rsi_14":54.11,"sma_20":4917.0,"sma_60":4892.92,"sma_120":4595.58},{"date":"2026-04-16","open":5010,"high":5080,"low":4995,"close":5030,"volume":78564,"rsi_14":53.51,"sma_20":4919.5,"sma_60":4906.75,"sma_120":4599.92},{"date":"2026-04-17","open":5100,"high":5110,"low":4990,"close":5110,"volume":85481,"rsi_14":63.59,"sma_20":4913.0,"sma_60":4921.75,"sma_120":4604.88},{"date":"2026-04-20","open":5110,"high":5150,"low":5000,"close":5010,"volume":57353,"rsi_14":61.33,"sma_20":4914.75,"sma_60":4934.58,"sma_120":4609.88},{"date":"2026-04-21","open":5090,"high":5180,"low":5010,"close":5140,"volume":127882,"rsi_14":60.09,"sma_20":4913.75,"sma_60":4951.25,"sma_120":4616.54},{"date":"2026-04-22","open":5140,"high":5160,"low":5000,"close":5100,"volume":113237,"rsi_14":71.2,"sma_20":4915.25,"sma_60":4965.58,"sma_120":4623.62},{"date":"2026-04-23","open":5170,"high":5170,"low":5030,"close":5130,"volume":87758,"rsi_14":70.56,"sma_20":4926.5,"sma_60":4979.67,"sma_120":4630.79},{"date":"2026-04-24","open":5130,"high":5220,"low":5080,"close":5120,"volume":90861,"rsi_14":73.41,"sma_20":4935.0,"sma_60":4993.75,"sma_120":4637.71},{"date":"2026-04-27","open":5140,"high":5200,"low":5100,"close":5160,"volume":126211,"rsi_14":75.42,"sma_20":4952.25,"sma_60":5008.67,"sma_120":4644.92},{"date":"2026-04-28","open":5190,"high":5200,"low":5130,"close":5150,"volume":102217,"rsi_14":65.67,"sma_20":4972.0,"sma_60":5024.33,"sma_120":4652.38},{"date":"2026-04-29","open":5160,"high":5350,"low":5150,"close":5320,"volume":242794,"rsi_14":74.39,"sma_20":4992.0,"sma_60":5041.92,"sma_120":4661.96},{"date":"2026-04-30","open":5350,"high":5360,"low":5230,"close":5270,"volume":176457,"rsi_14":71.23,"sma_20":5055.0,"sma_60":4961.33,"sma_120":4991.17},{"date":"2026-05-04","open":5310,"high":5370,"low":5200,"close":5280,"volume":164416,"rsi_14":73.58,"sma_20":5046.0,"sma_60":5078.25,"sma_120":4700.12},{"date":"2026-05-06","open":5320,"high":5340,"low":5120,"close":5200,"volume":196662,"rsi_14":64.63,"sma_20":5070.25,"sma_60":5077.42,"sma_120":4707.38},{"date":"2026-05-07","open":5200,"high":5290,"low":5150,"close":5200,"volume":160742,"rsi_14":62.82,"sma_20":5095.0,"sma_60":5076.42,"sma_120":4714.75},{"date":"2026-05-08","open":5200,"high":5200,"low":5100,"close":5180,"volume":81311,"rsi_14":59.74,"sma_20":5107.0,"sma_60":5072.92,"sma_120":4721.96},{"date":"2026-05-11","open":5240,"high":5240,"low":4925,"close":4940,"volume":181192,"rsi_14":40.86,"sma_20":5108.0,"sma_60":5066.92,"sma_120":4726.88},{"date":"2026-05-12","open":4945,"high":4980,"low":4700,"close":4855,"volume":256290,"rsi_14":41.53,"sma_20":5103.0,"sma_60":5059.67,"sma_120":4730.88},{"date":"2026-05-13","open":4810,"high":4945,"low":4720,"close":4730,"volume":134006,"rsi_14":27.47,"sma_20":5094.25,"sma_60":5049.17,"sma_120":4733.54},{"date":"2026-05-14","open":4730,"high":4810,"low":4670,"close":4800,"volume":113576,"rsi_14":34.04,"sma_20":5086.25,"sma_60":5038.17,"sma_120":4736.33},{"date":"2026-05-15","open":4890,"high":4925,"low":4660,"close":4750,"volume":250811,"rsi_14":30.21,"sma_20":5073.75,"sma_60":5026.5,"sma_120":4738.71},{"date":"2026-05-18","open":4700,"high":4700,"low":4435,"close":4565,"volume":164235,"rsi_14":25.55,"sma_20":5050.5,"sma_60":5012.75,"sma_120":4739.92},{"date":"2026-05-19","open":4565,"high":4620,"low":4400,"close":4460,"volume":104365,"rsi_14":20.83,"sma_20":5018.0,"sma_60":4997.08,"sma_120":4740.33},{"date":"2026-05-20","open":4525,"high":4525,"low":4320,"close":4345,"volume":100588,"rsi_14":19.16,"sma_20":4984.75,"sma_60":4979.83,"sma_120":4739.62},{"date":"2026-05-21","open":4420,"high":4500,"low":4370,"close":4470,"volume":65154,"rsi_14":16.27,"sma_20":4951.25,"sma_60":4963.67,"sma_120":4740.0},{"date":"2026-05-22","open":4475,"high":4570,"low":4475,"close":4560,"volume":64613,"rsi_14":22.69,"sma_20":4924.25,"sma_60":4948.67,"sma_120":4741.58},{"date":"2026-05-26","open":4575,"high":4650,"low":4425,"close":4490,"volume":90361,"rsi_14":20.96,"sma_20":4892.25,"sma_60":4931.0,"sma_120":4743.21},{"date":"2026-05-27","open":4490,"high":4490,"low":4165,"close":4245,"volume":358609,"rsi_14":18.69,"sma_20":4848.5,"sma_60":4911.75,"sma_120":4741.92},{"date":"2026-05-28","open":4245,"high":4245,"low":4025,"close":4110,"volume":253426,"rsi_14":17.17,"sma_20":4796.0,"sma_60":4893.25,"sma_120":4739.54},{"date":"2026-05-29","open":4115,"high":4255,"low":3970,"close":3970,"volume":131859,"rsi_14":16.01,"sma_20":4737.0,"sma_60":4874.58,"sma_120":4736.58},{"date":"2026-06-01","open":3975,"high":4035,"low":3860,"close":3870,"volume":163581,"rsi_14":17.38,"sma_20":4664.5,"sma_60":4865.5,"sma_120":4733.04},{"date":"2026-06-02","open":3830,"high":3870,"low":3760,"close":3845,"volume":92657,"rsi_14":18.04,"sma_20":4593.25,"sma_60":4849.92,"sma_120":4729.58},{"date":"2026-06-04","open":3830,"high":3905,"low":3800,"close":3820,"volume":45628,"rsi_14":19.26,"sma_20":4520.25,"sma_60":4832.17,"sma_120":4726.0},{"date":"2026-06-05","open":3835,"high":3900,"low":3750,"close":3820,"volume":67551,"rsi_14":15.25,"sma_20":4451.25,"sma_60":4817.0,"sma_120":4722.12},{"date":"2026-06-08","open":3750,"high":3750,"low":3615,"close":3635,"volume":108394,"rsi_14":13.92,"sma_20":4373.0,"sma_60":4795.25,"sma_120":4717.33},{"date":"2026-06-09","open":3720,"high":3845,"low":3665,"close":3795,"volume":57873,"rsi_14":24.67,"sma_20":4303.75,"sma_60":4775.17,"sma_120":4713.71},{"date":"2026-06-10","open":3790,"high":3850,"low":3700,"close":3795,"volume":46642,"rsi_14":26.5,"sma_20":4246.5,"sma_60":4756.25,"sma_120":4710.33},{"date":"2026-06-11","open":3765,"high":3830,"low":3720,"close":3805,"volume":32095,"rsi_14":29.39,"sma_20":4194.0,"sma_60":4736.67,"sma_120":4706.75},{"date":"2026-06-12","open":3835,"high":3980,"low":3835,"close":3930,"volume":82508,"rsi_14":29.39,"sma_20":4154.0,"sma_60":4720.75,"sma_120":4703.88},{"date":"2026-06-15","open":4030,"high":4120,"low":3995,"close":4110,"volume":65465,"rsi_14":33.93,"sma_20":4119.5,"sma_60":4707.33,"sma_120":4702.29},{"date":"2026-06-16","open":4125,"high":4250,"low":4100,"close":4155,"volume":94288,"rsi_14":37.82,"sma_20":4089.75,"sma_60":4693.5,"sma_120":4701.38},{"date":"2026-06-17","open":4155,"high":4210,"low":4055,"close":4120,"volume":58147,"rsi_14":70.27,"sma_20":3985.5,"sma_60":4589.67,"sma_120":4690.67},{"date":"2026-06-18","open":4120,"high":4120,"low":3900,"close":3900,"volume":101904,"rsi_14":41.6,"sma_20":4039.5,"sma_60":4656.83,"sma_120":4696.0},{"date":"2026-06-19","open":3900,"high":3910,"low":3750,"close":3890,"volume":97229,"rsi_14":46.43,"sma_20":4016.75,"sma_60":4638.75,"sma_120":4691.88},{"date":"2026-06-22","open":3860,"high":3935,"low":3800,"close":3930,"volume":62485,"rsi_14":52.83,"sma_20":3989.75,"sma_60":4618.25,"sma_120":4688.25},{"date":"2026-06-23","open":3900,"high":3935,"low":3725,"close":3830,"volume":165825,"rsi_14":49.34,"sma_20":3953.25,"sma_60":4597.58,"sma_120":4684.0},{"date":"2026-06-24","open":3830,"high":3900,"low":3725,"close":3775,"volume":76911,"rsi_14":48.07,"sma_20":3917.5,"sma_60":4578.75,"sma_120":4679.62},{"date":"2026-06-25","open":3780,"high":3870,"low":3720,"close":3785,"volume":120523,"rsi_14":48.51,"sma_20":3894.5,"sma_60":4559.33,"sma_120":4675.5},{"date":"2026-06-26","open":3785,"high":3900,"low":3770,"close":3795,"volume":107482,"rsi_14":58.0,"sma_20":3878.75,"sma_60":4542.33,"sma_120":4671.54},{"date":"2026-06-29","open":3795,"high":4170,"low":3795,"close":4085,"volume":123892,"rsi_14":62.83,"sma_20":3884.5,"sma_60":4531.17,"sma_120":4670.33},{"date":"2026-06-30","open":4090,"high":4135,"low":4025,"close":4080,"volume":37424,"rsi_14":62.56,"sma_20":3895.0,"sma_60":4517.17,"sma_120":4669.08},{"date":"2026-07-01","open":4060,"high":4185,"low":4045,"close":4125,"volume":48599,"rsi_14":63.68,"sma_20":3909.0,"sma_60":4507.42,"sma_120":4668.54},{"date":"2026-07-02","open":4110,"high":4120,"low":3920,"close":3970,"volume":49811,"rsi_14":51.67,"sma_20":3916.5,"sma_60":4494.25,"sma_120":4667.62},{"date":"2026-07-03","open":3980,"high":4000,"low":3880,"close":4000,"volume":58449,"rsi_14":44.76,"sma_20":3925.5,"sma_60":4482.33,"sma_120":4666.79},{"date":"2026-07-06","open":3970,"high":4170,"low":3970,"close":4140,"volume":119623,"rsi_14":49.34,"sma_20":3950.75,"sma_60":4472.92,"sma_120":4667.25},{"date":"2026-07-07","open":4135,"high":4170,"low":4000,"close":4045,"volume":54472,"rsi_14":46.89,"sma_20":3963.25,"sma_60":4458.0,"sma_120":4666.67},{"date":"2026-07-08","open":4010,"high":4050,"low":3860,"close":3890,"volume":73591,"rsi_14":49.56,"sma_20":3968.0,"sma_60":4440.83,"sma_120":4664.96},{"date":"2026-07-09","open":3800,"high":3900,"low":3745,"close":3750,"volume":69113,"rsi_14":44.49,"sma_20":3965.25,"sma_60":4420.75,"sma_120":4661.29},{"date":"2026-07-10","open":3755,"high":4020,"low":3755,"close":4010,"volume":50437,"rsi_14":52.68,"sma_20":3969.25,"sma_60":4405.83,"sma_120":4659.71},{"date":"2026-07-13","open":4010,"high":4100,"low":3840,"close":3890,"volume":114330,"rsi_14":51.99,"sma_20":3958.25,"sma_60":4388.0,"sma_120":4657.04},{"date":"2026-07-14","open":3860,"high":3970,"low":3810,"close":3880,"volume":211649,"rsi_14":53.58,"sma_20":3944.5,"sma_60":4369.33,"sma_120":4654.04},{"date":"2026-07-15","open":3915,"high":3995,"low":3870,"close":3920,"volume":67567,"rsi_14":54.52,"sma_20":3934.5,"sma_60":4350.83,"sma_120":4652.21},{"date":"2026-07-16","open":3920,"high":3930,"low":3835,"close":3850,"volume":35917,"rsi_14":51.77,"sma_20":3932.0,"sma_60":4329.83,"sma_120":4648.96},{"date":"2026-07-20","open":3800,"high":3865,"low":3725,"close":3740,"volume":42272,"rsi_14":37.45,"sma_20":3924.5,"sma_60":4308.67,"sma_120":4644.42},{"date":"2026-07-21","open":3740,"high":3795,"low":3690,"close":3735,"volume":27978,"rsi_14":37.45,"sma_20":3914.75,"sma_60":4285.25,"sma_120":4639.92},{"date":"2026-07-22","open":3765,"high":3840,"low":3750,"close":3750,"volume":43600,"rsi_14":36.06,"sma_20":3910.75,"sma_60":4262.75,"sma_120":4635.62},{"date":"2026-07-23","open":3730,"high":3855,"low":3730,"close":3855,"volume":43756,"rsi_14":45.56,"sma_20":3914.75,"sma_60":4241.5,"sma_120":4632.67},{"date":"2026-07-24","open":3825,"high":3870,"low":3740,"close":3805,"volume":70100,"rsi_14":42.59,"sma_20":3915.75,"sma_60":4219.58,"sma_120":4628.83},{"date":"2026-07-27","open":3805,"high":3860,"low":3760,"close":3835,"volume":56809,"rsi_14":37.34,"sma_20":3917.75,"sma_60":4197.5,"sma_120":4625.46},{"date":"2026-07-28","open":3760,"high":3855,"low":3735,"close":3825,"volume":303888,"rsi_14":40.18,"sma_20":3904.75,"sma_60":4175.42,"sma_120":4621.33},{"date":"2026-07-29","open":3830,"high":3835,"low":3630,"close":3815,"volume":366426,"rsi_14":46.15,"sma_20":3891.5,"sma_60":4150.33,"sma_120":4610.96},{"date":"2026-07-30","open":3710,"high":3990,"low":3710,"close":3900,"volume":109235,"rsi_14":58.15,"sma_20":3880.25,"sma_60":4127.5,"sma_120":4600.96},{"date":"2026-07-31","open":3905,"high":4200,"low":3905,"close":4175,"volume":143005,"rsi_14":58.82,"sma_20":3890.5,"sma_60":4109.08,"sma_120":4593.67},{"date":"2026-08-03","open":4175,"high":4230,"low":4060,"close":4145,"volume":33044,"rsi_14":65.09,"sma_20":3897.75,"sma_60":4091.5,"sma_120":4584.46},{"date":"2026-08-04","open":4180,"high":4230,"low":4120,"close":4195,"volume":70172,"rsi_14":67.8,"sma_20":3900.5,"sma_60":4074.75,"sma_120":4575.58},{"date":"2026-08-05","open":4235,"high":4235,"low":4155,"close":4175,"volume":60723,"rsi_14":64.74,"sma_20":3907.0,"sma_60":4058.0,"sma_120":4565.46},{"date":"2026-08-06","open":4150,"high":4200,"low":4120,"close":4170,"volume":31132,"rsi_14":70.0,"sma_20":3921.0,"sma_60":4045.17,"sma_120":4556.04},{"date":"2026-08-07","open":4170,"high":4220,"low":4090,"close":4135,"volume":117541,"rsi_14":77.24,"sma_20":3940.25,"sma_60":4033.17,"sma_120":4546.42},{"date":"2026-08-10","open":4125,"high":4245,"low":4035,"close":4215,"volume":41269,"rsi_14":80.0,"sma_20":3950.5,"sma_60":4024.58,"sma_120":4536.88},{"date":"2026-08-11","open":4215,"high":4325,"low":4215,"close":4270,"volume":69300,"rsi_14":80.95,"sma_20":3969.5,"sma_60":4015.75,"sma_120":4526.96},{"date":"2026-08-12","open":4235,"high":4330,"low":4205,"close":4235,"volume":46876,"rsi_14":74.68,"sma_20":3987.25,"sma_60":4007.17,"sma_120":4516.83},{"date":"2026-08-13","open":4235,"high":4260,"low":4180,"close":4235,"volume":50275,"rsi_14":79.86,"sma_20":4003.0,"sma_60":4001.67,"sma_120":4507.21},{"date":"2026-08-14","open":4330,"high":4535,"low":4290,"close":4510,"volume":251261,"rsi_14":84.97,"sma_20":4036.0,"sma_60":4002.5,"sma_120":4499.79},{"date":"2026-08-18","open":4520,"high":4550,"low":4410,"close":4410,"volume":65331,"rsi_14":77.73,"sma_20":4069.5,"sma_60":4003.58,"sma_120":4491.71},{"date":"2026-08-19","open":4400,"high":4400,"low":4240,"close":4265,"volume":99570,"rsi_14":68.91,"sma_20":4096.0,"sma_60":4000.17,"sma_120":4481.92},{"date":"2026-08-20","open":4265,"high":4310,"low":4235,"close":4235,"volume":36586,"rsi_14":64.76,"sma_20":4120.25,"sma_60":3994.75,"sma_120":4471.71},{"date":"2026-08-21","open":4235,"high":4235,"low":4150,"close":4180,"volume":30451,"rsi_14":50.27,"sma_20":4136.5,"sma_60":3989.58,"sma_120":4460.29},{"date":"2026-08-24","open":4175,"high":4290,"low":4175,"close":4290,"volume":22618,"rsi_14":57.29,"sma_20":4160.75,"sma_60":3990.33,"sma_120":4451.04},{"date":"2026-08-25","open":4290,"high":4390,"low":4245,"close":4385,"volume":46421,"rsi_14":59.13,"sma_20":4188.25,"sma_60":3994.92,"sma_120":4444.08},{"date":"2026-08-26","open":4395,"high":4500,"low":4370,"close":4450,"volume":31305,"rsi_14":62.67,"sma_20":4219.5,"sma_60":4002.92,"sma_120":4438.75},{"date":"2026-08-27","open":4455,"high":4485,"low":4355,"close":4435,"volume":28804,"rsi_14":62.1,"sma_20":4250.5,"sma_60":4012.33,"sma_120":4438.92},{"date":"2026-08-28","open":4400,"high":4500,"low":4300,"close":4500,"volume":24158,"rsi_14":66.22,"sma_20":4280.5,"sma_60":4023.25,"sma_120":4436.58},{"date":"2026-08-31","open":4500,"high":4510,"low":4400,"close":4435,"volume":54667,"rsi_14":59.91,"sma_20":4293.5,"sma_60":4033.5,"sma_120":4432.83},{"date":"2026-09-01","open":4430,"high":4445,"low":4320,"close":4330,"volume":47270,"rsi_14":52.59,"sma_20":4302.75,"sma_60":4042.0,"sma_120":4429.5},{"date":"2026-09-02","open":4295,"high":4390,"low":4280,"close":4290,"volume":59513,"rsi_14":52.36,"sma_20":4307.5,"sma_60":4052.92,"sma_120":4424.08},{"date":"2026-09-03","open":4290,"high":4365,"low":4275,"close":4350,"volume":47500,"rsi_14":54.69,"sma_20":4316.25,"sma_60":4062.17,"sma_120":4418.67},{"date":"2026-09-04","open":4315,"high":4415,"low":4315,"close":4380,"volume":36399,"rsi_14":43.37,"sma_20":4326.75,"sma_60":4071.92,"sma_120":4414.08},{"date":"2026-09-07","open":4480,"high":4490,"low":4350,"close":4390,"volume":22740,"rsi_14":48.88,"sma_20":4339.5,"sma_60":4081.67,"sma_120":4409.17},{"date":"2026-09-08","open":4390,"high":4400,"low":4340,"close":4370,"volume":41928,"rsi_14":56.86,"sma_20":4347.25,"sma_60":4089.0,"sma_120":4404.88},{"date":"2026-09-09","open":4370,"high":4410,"low":4340,"close":4360,"volume":24439,"rsi_14":58.39,"sma_20":4351.75,"sma_60":4093.17,"sma_120":4400.25},{"date":"2026-09-10","open":4385,"high":4400,"low":4280,"close":4350,"volume":24529,"rsi_14":62.14,"sma_20":4357.5,"sma_60":4096.42,"sma_120":4394.96},{"date":"2026-09-11","open":4400,"high":4400,"low":4275,"close":4340,"volume":15280,"rsi_14":54.17,"sma_20":4362.75,"sma_60":4100.08,"sma_120":4389.62},{"date":"2026-09-14","open":4340,"high":4580,"low":4205,"close":4350,"volume":33650,"rsi_14":46.6,"sma_20":4354.75,"sma_60":4107.58,"sma_120":4382.21},{"date":"2026-09-15","open":4285,"high":4310,"low":4175,"close":4290,"volume":100010,"rsi_14":34.31,"sma_20":4348.75,"sma_60":4114.25,"sma_120":4376.5},{"date":"2026-09-16","open":4260,"high":4260,"low":4075,"close":4220,"volume":18548,"rsi_14":30.97,"sma_20":4346.5,"sma_60":4119.08,"sma_120":4368.67},{"date":"2026-09-17","open":4180,"high":4200,"low":3930,"close":4180,"volume":45565,"rsi_14":20.37,"sma_20":4343.75,"sma_60":4124.92,"sma_120":4361.25},{"date":"2026-09-18","open":4200,"high":4200,"low":3965,"close":4120,"volume":77914,"rsi_14":20.56,"sma_20":4340.75,"sma_60":4130.67,"sma_120":4354.71},{"date":"2026-09-21","open":4120,"high":4330,"low":4080,"close":4125,"volume":39377,"rsi_14":26.44,"sma_20":4332.5,"sma_60":4136.33,"sma_120":4347.83},{"date":"2026-09-22","open":4190,"high":4190,"low":4105,"close":4160,"volume":26487,"rsi_14":34.88,"sma_20":4321.25,"sma_60":4142.42,"sma_120":4342.38},{"date":"2026-09-23","open":4155,"high":4180,"low":4110,"close":4145,"volume":16694,"rsi_14":23.38,"sma_20":4306.0,"sma_60":4143.42,"sma_120":4337.29},{"date":"2026-09-28","open":4185,"high":4185,"low":4100,"close":4150,"volume":26670,"rsi_14":18.06,"sma_20":4291.75,"sma_60":4144.58,"sma_120":4330.88},{"date":"2026-09-29","open":4145,"high":4175,"low":4110,"close":4165,"volume":6792,"rsi_14":19.18,"sma_20":4275.0,"sma_60":4145.25,"sma_120":4326.33},{"date":"2026-09-30","open":4190,"high":4190,"low":4115,"close":4125,"volume":16340,"rsi_14":18.18,"sma_20":4259.5,"sma_60":4147.83,"sma_120":4321.04},{"date":"2026-10-01","open":4200,"high":4200,"low":4075,"close":4175,"volume":38113,"rsi_14":28.24,"sma_20":4251.75,"sma_60":4150.75,"sma_120":4316.54},{"date":"2026-10-02","open":4200,"high":4350,"low":4135,"close":4240,"volume":26925,"rsi_14":38.54,"sma_20":4249.25,"sma_60":4152.42,"sma_120":4312.67},{"date":"2026-10-06","open":4240,"high":4285,"low":4155,"close":4210,"volume":19783,"rsi_14":37.0,"sma_20":4242.25,"sma_60":4155.17,"sma_120":4306.58},{"date":"2026-10-07","open":4210,"high":4210,"low":4150,"close":4210,"volume":13430,"rsi_14":35.71,"sma_20":4233.75,"sma_60":4160.5,"sma_120":4300.67},{"date":"2026-10-08","open":4200,"high":4200,"low":4095,"close":4150,"volume":17531,"rsi_14":35.71,"sma_20":4221.75,"sma_60":4167.17,"sma_120":4293.96},{"date":"2026-10-12","open":4115,"high":4145,"low":3980,"close":4020,"volume":27868,"rsi_14":31.82,"sma_20":4204.25,"sma_60":4167.33,"sma_120":4286.58},{"date":"2026-10-13","open":4020,"high":4020,"low":3880,"close":4005,"volume":47652,"rsi_14":33.33,"sma_20":4186.5,"sma_60":4169.25,"sma_120":4278.62},{"date":"2026-10-14","open":4030,"high":4045,"low":3930,"close":4005,"volume":29479,"rsi_14":37.63,"sma_20":4169.25,"sma_60":4171.33,"sma_120":4270.33},{"date":"2026-10-15","open":3940,"high":3940,"low":3720,"close":3810,"volume":150964,"rsi_14":25.95,"sma_20":4142.75,"sma_60":4169.5,"sma_120":4260.17},{"date":"2026-10-16","open":3830,"high":3925,"low":3800,"close":3870,"volume":55485,"rsi_14":28.68,"sma_20":4118.75,"sma_60":4169.83,"sma_120":4249.83},{"date":"2026-10-19","open":3865,"high":3930,"low":3785,"close":3890,"volume":37095,"rsi_14":31.39,"sma_20":4098.75,"sma_60":4172.33,"sma_120":4240.5},{"date":"2026-10-20","open":3880,"high":3915,"low":3760,"close":3820,"volume":61301,"rsi_14":28.0,"sma_20":4078.75,"sma_60":4173.75,"sma_120":4229.5},{"date":"2026-10-21","open":3850,"high":3850,"low":3785,"close":3820,"volume":27253,"rsi_14":26.53,"sma_20":4060.75,"sma_60":4174.92,"sma_120":4218.83},{"date":"2026-10-22","open":3815,"high":3850,"low":3700,"close":3740,"volume":21693,"rsi_14":25.16,"sma_20":4041.75,"sma_60":4173.0,"sma_120":4207.25},{"date":"2026-10-23","open":3651,"high":3805,"low":3549,"close":3805,"volume":113569,"rsi_14":26.58,"sma_20":4025.75,"sma_60":4173.0,"sma_120":4196.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.73,"pbr":0.23,"ttm_eps":null,"close":4908.938},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.28,"pbr":0.22,"ttm_eps":null,"close":4650.8198},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.74,"pbr":0.16,"ttm_eps":null,"close":3637.1194},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.45,"pbr":0.16,"ttm_eps":null,"close":3665.1355},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.77,"pbr":0.2,"ttm_eps":null,"close":4409.7676},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.47,"pbr":0.18,"ttm_eps":null,"close":4119.6509},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.97,"pbr":0.2,"ttm_eps":null,"close":4516.1436},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.17,"pbr":0.2,"ttm_eps":null,"close":4755.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.12,"pbr":0.17,"ttm_eps":null,"close":4080.0}],"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":"디와이","phase":"above-fold","symbol_resolved":true}