{"status":"ok","report":{"price_analysis":{"current":3620.0,"change_1d":-1.8,"change_7d":-5.2,"change_30d":-4.9,"high_30d":3990.0,"low_30d":3585.0,"position_in_range":9.0,"support":3625.5,"resistance":3949.5},"summary":"태경비케이(014580)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 998.62억. 현재가 3,620원, 전일 대비 -1.8%, 30일 -4.9%. PER 3.2배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.31만, 기관 순매수 226.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.2배입니다. ROE 2.1%입니다. 시가총액 998.62억. 매출 4272.71억, 영업이익 423.24억.","grade":"C","comment":"PER 3.23배, ROE 2.08%","per":3.23,"pbr":0.23,"roe":2.08,"eps":1119.28827176271,"revenue":427270854206.0,"operating_income":42323734963.0,"net_income":38889109176.0,"market_cap":99862069340,"profit_margin":9.1,"roa":1.36,"operating_margin":9.91,"gross_margin":19.47,"debt_ratio":0.5262423017608063,"total_assets":660485206807.0,"total_equity":432752523007.0,"total_debt":227732683800.0,"dividend_yield":3.22,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-40.48)가 시그널선(-26.07)을 하회합니다(데드크로스). 현재가가 SMA20(3792)과 SMA60(3866) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3615~3970 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.86021505376344,"macd":-40.47911406981348,"macd_signal":-26.06502724286215,"sma_20":3792.5,"sma_60":3866.0833333333335,"bb_upper":3969.799182175215,"bb_lower":3615.200817824785,"atr_14":131.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.31만, 기관 순매수 226.00. 30일 누적: 외국인 -16.20만, 기관 -311.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-13126.0,"institutional_flow":226.0,"data":[{"date":"2026-10-23","foreign_net":-963.0,"institution_net":50.0,"retail_net":913.0},{"date":"2026-10-22","foreign_net":-5421.0,"institution_net":36.0,"retail_net":5385.0},{"date":"2026-10-21","foreign_net":-3423.0,"institution_net":-103.0,"retail_net":3526.0},{"date":"2026-10-20","foreign_net":-5569.0,"institution_net":98.0,"retail_net":5471.0},{"date":"2026-10-19","foreign_net":2250.0,"institution_net":145.0,"retail_net":-2395.0},{"date":"2026-10-16","foreign_net":14139.0,"institution_net":31.0,"retail_net":-14170.0},{"date":"2026-10-15","foreign_net":-7012.0,"institution_net":362.0,"retail_net":6650.0},{"date":"2026-10-14","foreign_net":-2035.0,"institution_net":337.0,"retail_net":1698.0},{"date":"2026-10-13","foreign_net":694.0,"institution_net":266.0,"retail_net":-960.0},{"date":"2026-10-12","foreign_net":-3090.0,"institution_net":178.0,"retail_net":2912.0},{"date":"2026-10-08","foreign_net":-8286.0,"institution_net":-560.0,"retail_net":8846.0},{"date":"2026-10-07","foreign_net":2395.0,"institution_net":-149.0,"retail_net":-2246.0},{"date":"2026-10-06","foreign_net":-5658.0,"institution_net":-8.0,"retail_net":5666.0},{"date":"2026-10-02","foreign_net":-4186.0,"institution_net":-38.0,"retail_net":4224.0},{"date":"2026-10-01","foreign_net":-8147.0,"institution_net":1.0,"retail_net":8146.0},{"date":"2026-09-30","foreign_net":-3969.0,"institution_net":47.0,"retail_net":3922.0},{"date":"2026-09-29","foreign_net":-3615.0,"institution_net":15.0,"retail_net":3600.0},{"date":"2026-09-28","foreign_net":1131.0,"institution_net":-22.0,"retail_net":-1109.0},{"date":"2026-09-23","foreign_net":-10999.0,"institution_net":-143.0,"retail_net":11142.0},{"date":"2026-09-22","foreign_net":-9068.0,"institution_net":-149.0,"retail_net":9217.0},{"date":"2026-09-21","foreign_net":-19871.0,"institution_net":-7.0,"retail_net":19878.0},{"date":"2026-09-18","foreign_net":-1119.0,"institution_net":-39.0,"retail_net":1158.0},{"date":"2026-09-17","foreign_net":-11152.0,"institution_net":1.0,"retail_net":11151.0},{"date":"2026-09-16","foreign_net":-11663.0,"institution_net":-17.0,"retail_net":11680.0},{"date":"2026-09-15","foreign_net":-20727.0,"institution_net":20.0,"retail_net":20707.0},{"date":"2026-09-14","foreign_net":-6627.0,"institution_net":28.0,"retail_net":6599.0},{"date":"2026-09-11","foreign_net":-558.0,"institution_net":761.0,"retail_net":-203.0},{"date":"2026-09-10","foreign_net":-10647.0,"institution_net":-1229.0,"retail_net":11876.0},{"date":"2026-09-09","foreign_net":-1266.0,"institution_net":-85.0,"retail_net":1351.0},{"date":"2026-09-08","foreign_net":-17503.0,"institution_net":-138.0,"retail_net":17641.0}],"periods":{"d1":{"foreign_net":-963.0,"institution_net":50.0,"retail_net":913.0},"d3":{"foreign_net":-9807.0,"institution_net":-17.0,"retail_net":9824.0},"d7":{"foreign_net":-5999.0,"institution_net":619.0,"retail_net":5380.0},"d14":{"foreign_net":-26165.0,"institution_net":645.0,"retail_net":25520.0},"d30":{"foreign_net":-161965.0,"institution_net":-311.0,"retail_net":162276.0}}},"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 3.23x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":53,"summary":"매출 +15.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.7,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-8.7,"unit":"%","percentile":39,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.9,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.9,"unit":"%","percentile":41,"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":70,"summary":"유동비율 2.7x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.67,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.34,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":18.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.23x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +15.7%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.53,"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":19.47,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.1,"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":["전분기 대비 매출 16% 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":["전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.23,"current_pbr":0.23,"per_5y_high":5.05,"per_5y_low":3.51,"per_5y_avg":4.35,"per_percentile":0.0,"pbr_5y_high":0.59,"pbr_5y_low":0.32,"pbr_5y_avg":0.43,"pbr_percentile":0.0,"per_5y_median":4.25,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":5.05,"pbr":0.59},{"quarter":"2024-Q3","per":4.16,"pbr":0.48},{"quarter":"2024-Q4","per":4.25,"pbr":0.5},{"quarter":"2025-Q1","per":4.21,"pbr":0.42},{"quarter":"2025-Q2","per":4.77,"pbr":0.4},{"quarter":"2025-Q3","per":4.51,"pbr":0.39},{"quarter":"2025-Q4","per":4.74,"pbr":0.39},{"quarter":"2026-Q1","per":3.92,"pbr":0.37},{"quarter":"2026-Q2","per":3.51,"pbr":0.32},{"quarter":"현재","per":3.23,"pbr":0.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4990.6089,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4165.0942,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4399.1519,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4336.1685,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4559.0332,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4529.9639,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3925.0,"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":"Basic Materials","industry":"BUILDING MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.05,"eps":987.4245,"close":4990.61,"source":"reported"},{"date":"2024-07","per":4.7,"eps":987.4245,"close":4638.83,"source":"reported"},{"date":"2024-08","per":4.4,"eps":987.4245,"close":4348.02,"source":"reported"},{"date":"2024-09","per":4.16,"eps":1001.2884,"close":4165.09,"source":"reported"},{"date":"2024-10","per":4.27,"eps":1001.2884,"close":4277.66,"source":"reported"},{"date":"2024-11","per":4.16,"eps":1001.2884,"close":4165.09,"source":"reported"},{"date":"2024-12","per":4.25,"eps":1034.1244,"close":4399.15,"source":"reported"},{"date":"2025-01","per":4.24,"eps":1034.1244,"close":4389.46,"source":"reported"},{"date":"2025-02","per":4.36,"eps":1034.1244,"close":4505.74,"source":"reported"},{"date":"2025-03","per":4.21,"eps":1030.2844,"close":4336.17,"source":"reported"},{"date":"2025-04","per":4.34,"eps":1030.2844,"close":4466.98,"source":"reported"},{"date":"2025-05","per":4.36,"eps":1030.2844,"close":4491.2,"source":"reported"},{"date":"2025-06","per":4.77,"eps":956.5582,"close":4559.03,"source":"reported"},{"date":"2025-07","per":5.23,"eps":956.5582,"close":4999.92,"source":"reported"},{"date":"2025-08","per":4.9,"eps":956.5582,"close":4689.84,"source":"reported"},{"date":"2025-09","per":4.51,"eps":1005.0322,"close":4529.96,"source":"reported"},{"date":"2025-10","per":4.6,"eps":1005.0322,"close":4622.02,"source":"reported"},{"date":"2025-11","per":4.73,"eps":1005.0322,"close":4757.67,"source":"reported"},{"date":"2025-12","per":4.74,"eps":970.3735,"close":4600.0,"source":"reported"},{"date":"2026-01","per":4.75,"eps":970.3735,"close":4605.0,"source":"reported"},{"date":"2026-02","per":4.7,"eps":970.3735,"close":4560.0,"source":"reported"},{"date":"2026-03","per":3.92,"eps":1120.2454,"close":4390.0,"source":"reported"},{"date":"2026-04","per":4.27,"eps":1120.2454,"close":4780.0,"source":"reported"},{"date":"2026-05","per":3.81,"eps":1120.2454,"close":4265.0,"source":"reported"},{"date":"2026-06","per":3.51,"eps":1119.2883,"close":3925.0,"source":"reported"},{"date":"2026-07","per":3.48,"eps":1119.2883,"close":3900.0,"source":"reported"},{"date":"2026-08","per":3.49,"eps":1119.2883,"close":3905.0,"source":"reported"},{"date":"2026-09","per":3.37,"eps":1119.2883,"close":3775.0,"source":"reported"},{"date":"2026-10","per":3.22,"eps":1119.2883,"close":3605.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.29,"std":0.51,"upper_1sd":4.8,"lower_1sd":3.79,"current":3.22,"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":3.22,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.34,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.22,"summary":"배당수익률 3.22%","metrics":[{"name":"배당수익률","value":3.22,"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":"3.2배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.1%"}],"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":"2026-10-24T00:20:51.256986+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.020810259488318057,"dividend_yield":null,"eps":235.0,"revenue":119529936621.0,"operating_income":9897161007.0,"net_income":9005692298.0,"market_cap":null,"profit_margin":0.07534256733151991,"operating_margin":0.08280068815213598,"roa":0.013634964424920949,"gross_margin":0.19469435937031543,"total_equity":432752523007.0,"total_assets":660485206807.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.38,"pbr":0.55,"roe":0.030076494517727956,"dividend_yield":3.22,"eps":379.93,"revenue":103283165765.0,"operating_income":10837474203.0,"net_income":12786695351.0,"market_cap":128500000000.0,"profit_margin":0.12380231818313495,"operating_margin":0.10492972521445058,"roa":0.019685449235034274,"gross_margin":0.23637752994083006,"total_equity":425139151222.0,"total_assets":649550599447.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015129559627939035,"dividend_yield":null,"eps":188.7656689638213,"revenue":102228480314.0,"operating_income":9413309730.0,"net_income":6352985228.0,"market_cap":null,"profit_margin":0.06214496399131124,"operating_margin":0.09208108837269749,"roa":0.010147873503315414,"gross_margin":0.22602101696151014,"total_equity":419905495218.0,"total_assets":626041034698.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.026076858557235245,"dividend_yield":null,"eps":315.5926027988887,"revenue":102229271506.0,"operating_income":12175790023.0,"net_income":10743736299.0,"market_cap":null,"profit_margin":0.10509452078379951,"operating_margin":0.11910277598217438,"roa":0.01757926980427476,"gross_margin":0.25478837451630737,"total_equity":412002706362.0,"total_assets":611159417804.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.019845442455530004,"dividend_yield":null,"eps":235.95708620477663,"revenue":111928440823.0,"operating_income":12008764386.0,"net_income":7971413646.0,"market_cap":null,"profit_margin":0.0712188393529553,"operating_margin":0.10728966023023827,"roa":0.01289086835391649,"gross_margin":0.2187781719994093,"total_equity":401674775650.0,"total_assets":618376778596.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02101309184678255,"dividend_yield":null,"eps":230.0581590496572,"revenue":69556421042.0,"operating_income":7184856843.0,"net_income":7751391990.0,"market_cap":null,"profit_margin":0.11144035121242804,"operating_margin":0.10329537856270084,"roa":0.013222681747572558,"gross_margin":0.25795622533778495,"total_equity":368883934193.0,"total_assets":586219356858.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02410800248070522,"dividend_yield":null,"eps":223.42439273528436,"revenue":68209705433.0,"operating_income":9049564189.0,"net_income":7519438648.0,"market_cap":null,"profit_margin":0.11024001057131204,"operating_margin":0.13267267658689816,"roa":0.019500154902826083,"gross_margin":0.2941171000028118,"total_equity":311906332929.0,"total_assets":385609175182.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.029252463609391,"dividend_yield":null,"eps":267.11854118688035,"revenue":80904275872.0,"operating_income":11171900379.0,"net_income":8989982954.0,"market_cap":null,"profit_margin":0.11111876173545143,"operating_margin":0.13808788544965472,"roa":0.023372692136685518,"gross_margin":0.27915728659053984,"total_equity":307323959925.0,"total_assets":384636177186.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03470729989819503,"dividend_yield":null,"eps":309.68325973354405,"revenue":89204789465.0,"operating_income":12076575931.0,"net_income":10422515838.0,"market_cap":null,"profit_margin":0.1168380745082004,"operating_margin":0.13538035349254776,"roa":0.02721890790942666,"gross_margin":0.250335197335584,"total_equity":300297512874.0,"total_assets":382914548691.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02689353930868331,"dividend_yield":null,"eps":233.89825613158587,"revenue":70276070736.0,"operating_income":9924610167.0,"net_income":7871940773.0,"market_cap":null,"profit_margin":0.11201452628977843,"operating_margin":0.1412231797119523,"roa":0.020227492946774984,"gross_margin":0.3072486134023291,"total_equity":292707504306.0,"total_assets":389170363016.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02189920094154145,"dividend_yield":null,"eps":190.58838445857555,"revenue":67453952457.0,"operating_income":8679044918.0,"net_income":6414329458.0,"market_cap":null,"profit_margin":0.09509197347759503,"operating_margin":0.12866621749900642,"roa":0.016967283773650435,"gross_margin":0.28551877921871677,"total_equity":292902443113.0,"total_assets":378041031409.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.029577473992776892,"dividend_yield":null,"eps":253.2545939212263,"revenue":79483958455.0,"operating_income":11352422103.0,"net_income":8523386180.0,"market_cap":null,"profit_margin":0.10723404251218228,"operating_margin":0.14282658191246472,"roa":0.02256929679369418,"gross_margin":0.28212490078354135,"total_equity":288171538316.0,"total_assets":377654042920.0}],"current_price":3620.0,"change_pct":-1.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2680.0},{"date":"2016-10-25","close":2675.0},{"date":"2016-10-26","close":2585.0},{"date":"2016-10-27","close":2585.0},{"date":"2016-10-28","close":2615.0},{"date":"2016-10-31","close":2640.0},{"date":"2016-11-01","close":2670.0},{"date":"2016-11-02","close":2590.0},{"date":"2016-11-03","close":2620.0},{"date":"2016-11-04","close":2665.0},{"date":"2016-11-07","close":2680.0},{"date":"2016-11-08","close":2665.0},{"date":"2016-11-09","close":2600.0},{"date":"2016-11-10","close":2600.0},{"date":"2016-11-11","close":2640.0},{"date":"2016-11-14","close":2635.0},{"date":"2016-11-15","close":2645.0},{"date":"2016-11-16","close":2670.0},{"date":"2016-11-17","close":2665.0},{"date":"2016-11-18","close":2660.0},{"date":"2016-11-21","close":2655.0},{"date":"2016-11-22","close":2660.0},{"date":"2016-11-23","close":2655.0},{"date":"2016-11-24","close":2670.0},{"date":"2016-11-25","close":2660.0},{"date":"2016-11-28","close":2670.0},{"date":"2016-11-29","close":2670.0},{"date":"2016-11-30","close":2665.0},{"date":"2016-12-01","close":2665.0},{"date":"2016-12-02","close":2665.0},{"date":"2016-12-05","close":2660.0},{"date":"2016-12-06","close":2650.0},{"date":"2016-12-07","close":2650.0},{"date":"2016-12-08","close":2655.0},{"date":"2016-12-09","close":2655.0},{"date":"2016-12-12","close":2665.0},{"date":"2016-12-13","close":2690.0},{"date":"2016-12-14","close":2685.0},{"date":"2016-12-15","close":2710.0},{"date":"2016-12-16","close":2890.0},{"date":"2016-12-19","close":3005.0},{"date":"2016-12-20","close":2875.0},{"date":"2016-12-21","close":2950.0},{"date":"2016-12-22","close":3020.0},{"date":"2016-12-23","close":3000.0},{"date":"2016-12-26","close":3045.0},{"date":"2016-12-27","close":3090.0},{"date":"2016-12-28","close":2960.0},{"date":"2016-12-29","close":2890.0},{"date":"2017-01-02","close":2885.0},{"date":"2017-01-03","close":2910.0},{"date":"2017-01-04","close":2850.0},{"date":"2017-01-05","close":2845.0},{"date":"2017-01-06","close":2885.0},{"date":"2017-01-09","close":2850.0},{"date":"2017-01-10","close":2780.0},{"date":"2017-01-11","close":2795.0},{"date":"2017-01-12","close":2770.0},{"date":"2017-01-13","close":2820.0},{"date":"2017-01-16","close":2865.0},{"date":"2017-01-17","close":2830.0},{"date":"2017-01-18","close":2855.0},{"date":"2017-01-19","close":2840.0},{"date":"2017-01-20","close":2805.0},{"date":"2017-01-23","close":2830.0},{"date":"2017-01-24","close":2870.0},{"date":"2017-01-25","close":2980.0},{"date":"2017-01-26","close":2930.0},{"date":"2017-01-31","close":2915.0},{"date":"2017-02-01","close":3015.0},{"date":"2017-02-02","close":3040.0},{"date":"2017-02-03","close":3020.0},{"date":"2017-02-06","close":2985.0},{"date":"2017-02-07","close":2905.0},{"date":"2017-02-08","close":2960.0},{"date":"2017-02-09","close":3015.0},{"date":"2017-02-10","close":2975.0},{"date":"2017-02-13","close":2960.0},{"date":"2017-02-14","close":2965.0},{"date":"2017-02-15","close":2930.0},{"date":"2017-02-16","close":2965.0},{"date":"2017-02-17","close":2975.0},{"date":"2017-02-20","close":3015.0},{"date":"2017-02-21","close":3015.0},{"date":"2017-02-22","close":2990.0},{"date":"2017-02-23","close":2920.0},{"date":"2017-02-24","close":2870.0},{"date":"2017-02-27","close":2830.0},{"date":"2017-02-28","close":2840.0},{"date":"2017-03-02","close":2845.0},{"date":"2017-03-03","close":2830.0},{"date":"2017-03-06","close":2840.0},{"date":"2017-03-07","close":2835.0},{"date":"2017-03-08","close":2800.0},{"date":"2017-03-09","close":2800.0},{"date":"2017-03-10","close":2825.0},{"date":"2017-03-13","close":2865.0},{"date":"2017-03-14","close":2910.0},{"date":"2017-03-15","close":2850.0},{"date":"2017-03-16","close":2895.0},{"date":"2017-03-17","close":2895.0},{"date":"2017-03-20","close":2835.0},{"date":"2017-03-21","close":2805.0},{"date":"2017-03-22","close":2825.0},{"date":"2017-03-23","close":2815.0},{"date":"2017-03-24","close":2790.0},{"date":"2017-03-27","close":2800.0},{"date":"2017-03-28","close":2805.0},{"date":"2017-03-29","close":2765.0},{"date":"2017-03-30","close":2795.0},{"date":"2017-03-31","close":2780.0},{"date":"2017-04-03","close":2825.0},{"date":"2017-04-04","close":2755.0},{"date":"2017-04-05","close":2780.0},{"date":"2017-04-06","close":2775.0},{"date":"2017-04-07","close":2770.0},{"date":"2017-04-10","close":2705.0},{"date":"2017-04-11","close":2710.0},{"date":"2017-04-12","close":2700.0},{"date":"2017-04-13","close":2720.0},{"date":"2017-04-14","close":2725.0},{"date":"2017-04-17","close":2765.0},{"date":"2017-04-18","close":2770.0},{"date":"2017-04-19","close":2760.0},{"date":"2017-04-20","close":2740.0},{"date":"2017-04-21","close":2760.0},{"date":"2017-04-24","close":2735.0},{"date":"2017-04-25","close":2740.0},{"date":"2017-04-26","close":2760.0},{"date":"2017-04-27","close":2800.0},{"date":"2017-04-28","close":2770.0},{"date":"2017-05-02","close":2745.0},{"date":"2017-05-04","close":2770.0},{"date":"2017-05-08","close":2765.0},{"date":"2017-05-10","close":2760.0},{"date":"2017-05-11","close":2770.0},{"date":"2017-05-12","close":2845.0},{"date":"2017-05-15","close":2835.0},{"date":"2017-05-16","close":2830.0},{"date":"2017-05-17","close":2785.0},{"date":"2017-05-18","close":2755.0},{"date":"2017-05-19","close":2780.0},{"date":"2017-05-22","close":2805.0},{"date":"2017-05-23","close":2820.0},{"date":"2017-05-24","close":2835.0},{"date":"2017-05-25","close":2870.0},{"date":"2017-05-26","close":2900.0},{"date":"2017-05-29","close":2885.0},{"date":"2017-05-30","close":2900.0},{"date":"2017-05-31","close":2890.0},{"date":"2017-06-01","close":2905.0},{"date":"2017-06-02","close":2860.0},{"date":"2017-06-05","close":2885.0},{"date":"2017-06-07","close":2900.0},{"date":"2017-06-08","close":2875.0},{"date":"2017-06-09","close":2855.0},{"date":"2017-06-12","close":2865.0},{"date":"2017-06-13","close":2870.0},{"date":"2017-06-14","close":2855.0},{"date":"2017-06-15","close":2870.0},{"date":"2017-06-16","close":2870.0},{"date":"2017-06-19","close":2860.0},{"date":"2017-06-20","close":2850.0},{"date":"2017-06-21","close":2830.0},{"date":"2017-06-22","close":2830.0},{"date":"2017-06-23","close":2810.0},{"date":"2017-06-26","close":2800.0},{"date":"2017-06-27","close":2815.0},{"date":"2017-06-28","close":2810.0},{"date":"2017-06-29","close":2815.0},{"date":"2017-06-30","close":2830.0},{"date":"2017-07-03","close":2880.0},{"date":"2017-07-04","close":2880.0},{"date":"2017-07-05","close":2890.0},{"date":"2017-07-06","close":2875.0},{"date":"2017-07-07","close":2865.0},{"date":"2017-07-10","close":2840.0},{"date":"2017-07-11","close":2805.0},{"date":"2017-07-12","close":2820.0},{"date":"2017-07-13","close":2800.0},{"date":"2017-07-14","close":2750.0},{"date":"2017-07-17","close":2740.0},{"date":"2017-07-18","close":2710.0},{"date":"2017-07-19","close":2715.0},{"date":"2017-07-20","close":2735.0},{"date":"2017-07-21","close":2720.0},{"date":"2017-07-24","close":2710.0},{"date":"2017-07-25","close":2740.0},{"date":"2017-07-26","close":2710.0},{"date":"2017-07-27","close":2740.0},{"date":"2017-07-28","close":2725.0},{"date":"2017-07-31","close":2705.0},{"date":"2017-08-01","close":2740.0},{"date":"2017-08-02","close":2750.0},{"date":"2017-08-03","close":2720.0},{"date":"2017-08-04","close":2735.0},{"date":"2017-08-07","close":2735.0},{"date":"2017-08-08","close":2735.0},{"date":"2017-08-09","close":2735.0},{"date":"2017-08-10","close":2710.0},{"date":"2017-08-11","close":2685.0},{"date":"2017-08-14","close":2690.0},{"date":"2017-08-16","close":2745.0},{"date":"2017-08-17","close":2735.0},{"date":"2017-08-18","close":2720.0},{"date":"2017-08-21","close":2715.0},{"date":"2017-08-22","close":2710.0},{"date":"2017-08-23","close":2710.0},{"date":"2017-08-24","close":2700.0},{"date":"2017-08-25","close":2700.0},{"date":"2017-08-28","close":2690.0},{"date":"2017-08-29","close":2670.0},{"date":"2017-08-30","close":2720.0},{"date":"2017-08-31","close":2715.0},{"date":"2017-09-01","close":2695.0},{"date":"2017-09-04","close":2755.0},{"date":"2017-09-05","close":2705.0},{"date":"2017-09-06","close":2730.0},{"date":"2017-09-07","close":2725.0},{"date":"2017-09-08","close":2715.0},{"date":"2017-09-11","close":2715.0},{"date":"2017-09-12","close":2745.0},{"date":"2017-09-13","close":2760.0},{"date":"2017-09-14","close":2780.0},{"date":"2017-09-15","close":2830.0},{"date":"2017-09-18","close":2880.0},{"date":"2017-09-19","close":2885.0},{"date":"2017-09-20","close":2875.0},{"date":"2017-09-21","close":2830.0},{"date":"2017-09-22","close":2780.0},{"date":"2017-09-25","close":2810.0},{"date":"2017-09-26","close":2775.0},{"date":"2017-09-27","close":2730.0},{"date":"2017-09-28","close":2765.0},{"date":"2017-09-29","close":2815.0},{"date":"2017-10-10","close":2815.0},{"date":"2017-10-11","close":2820.0},{"date":"2017-10-12","close":2805.0},{"date":"2017-10-13","close":2795.0},{"date":"2017-10-16","close":2835.0},{"date":"2017-10-17","close":2845.0},{"date":"2017-10-18","close":2830.0},{"date":"2017-10-19","close":2815.0},{"date":"2017-10-20","close":2805.0},{"date":"2017-10-23","close":2840.0},{"date":"2017-10-24","close":2815.0},{"date":"2017-10-25","close":2825.0},{"date":"2017-10-26","close":2830.0},{"date":"2017-10-27","close":2845.0},{"date":"2017-10-30","close":2855.0},{"date":"2017-10-31","close":2835.0},{"date":"2017-11-01","close":2815.0},{"date":"2017-11-02","close":2840.0},{"date":"2017-11-03","close":2855.0},{"date":"2017-11-06","close":2830.0},{"date":"2017-11-07","close":2830.0},{"date":"2017-11-08","close":2860.0},{"date":"2017-11-09","close":2945.0},{"date":"2017-11-10","close":2960.0},{"date":"2017-11-13","close":2960.0},{"date":"2017-11-14","close":2890.0},{"date":"2017-11-15","close":2810.0},{"date":"2017-11-16","close":2920.0},{"date":"2017-11-17","close":2895.0},{"date":"2017-11-20","close":2915.0},{"date":"2017-11-21","close":3000.0},{"date":"2017-11-22","close":2945.0},{"date":"2017-11-23","close":2935.0},{"date":"2017-11-24","close":2955.0},{"date":"2017-11-27","close":2960.0},{"date":"2017-11-28","close":2970.0},{"date":"2017-11-29","close":2940.0},{"date":"2017-11-30","close":2900.0},{"date":"2017-12-01","close":2880.0},{"date":"2017-12-04","close":2900.0},{"date":"2017-12-05","close":2925.0},{"date":"2017-12-06","close":2925.0},{"date":"2017-12-07","close":2905.0},{"date":"2017-12-08","close":2880.0},{"date":"2017-12-11","close":2905.0},{"date":"2017-12-12","close":2910.0},{"date":"2017-12-13","close":2885.0},{"date":"2017-12-14","close":2845.0},{"date":"2017-12-15","close":2855.0},{"date":"2017-12-18","close":2915.0},{"date":"2017-12-19","close":2905.0},{"date":"2017-12-20","close":2940.0},{"date":"2017-12-21","close":2900.0},{"date":"2017-12-22","close":2900.0},{"date":"2017-12-26","close":2920.0},{"date":"2017-12-27","close":2800.0},{"date":"2017-12-28","close":2770.0},{"date":"2018-01-02","close":2232.5259},{"date":"2018-01-03","close":2228.5032},{"date":"2018-01-04","close":2192.2998},{"date":"2018-01-05","close":2204.3677},{"date":"2018-01-08","close":2148.0518},{"date":"2018-01-09","close":2127.939},{"date":"2018-01-10","close":2131.9614},{"date":"2018-01-11","close":2135.9839},{"date":"2018-01-12","close":2140.0061},{"date":"2018-01-15","close":2115.8711},{"date":"2018-01-16","close":2123.9163},{"date":"2018-01-17","close":2107.8262},{"date":"2018-01-18","close":2188.2773},{"date":"2018-01-19","close":2184.2546},{"date":"2018-01-22","close":2176.2097},{"date":"2018-01-23","close":2164.1418},{"date":"2018-01-24","close":2160.1196},{"date":"2018-01-25","close":2184.2546},{"date":"2018-01-26","close":2196.3228},{"date":"2018-01-29","close":2208.3904},{"date":"2018-01-30","close":2216.4353},{"date":"2018-01-31","close":2200.3452},{"date":"2018-02-01","close":2212.4126},{"date":"2018-02-02","close":2224.4805},{"date":"2018-02-05","close":2164.1418},{"date":"2018-02-06","close":2164.1418},{"date":"2018-02-07","close":2144.0288},{"date":"2018-02-08","close":2140.0061},{"date":"2018-02-09","close":2140.0061},{"date":"2018-02-12","close":2144.0288},{"date":"2018-02-13","close":2111.8489},{"date":"2018-02-14","close":2119.8936},{"date":"2018-02-19","close":2119.8936},{"date":"2018-02-20","close":2127.939},{"date":"2018-02-21","close":2135.9839},{"date":"2018-02-22","close":2152.0745},{"date":"2018-02-23","close":2144.0288},{"date":"2018-02-26","close":2140.0061},{"date":"2018-02-27","close":2131.9614},{"date":"2018-02-28","close":2107.8262},{"date":"2018-03-02","close":2111.8489},{"date":"2018-03-05","close":2127.939},{"date":"2018-03-06","close":2111.8489},{"date":"2018-03-07","close":2119.8936},{"date":"2018-03-08","close":2131.9614},{"date":"2018-03-09","close":2123.9163},{"date":"2018-03-12","close":2144.0288},{"date":"2018-03-13","close":2148.0518},{"date":"2018-03-14","close":2196.3228},{"date":"2018-03-15","close":2196.3228},{"date":"2018-03-16","close":2216.4353},{"date":"2018-03-19","close":2216.4353},{"date":"2018-03-20","close":2212.4126},{"date":"2018-03-21","close":2220.4578},{"date":"2018-03-22","close":2272.7515},{"date":"2018-03-23","close":2224.4805},{"date":"2018-03-26","close":2232.5259},{"date":"2018-03-27","close":2252.6384},{"date":"2018-03-28","close":2244.5933},{"date":"2018-03-29","close":2260.6833},{"date":"2018-03-30","close":2248.616},{"date":"2018-04-02","close":2240.5708},{"date":"2018-04-03","close":2208.3904},{"date":"2018-04-04","close":2220.4578},{"date":"2018-04-05","close":2212.4126},{"date":"2018-04-06","close":2236.5483},{"date":"2018-04-09","close":2224.4805},{"date":"2018-04-10","close":2228.5032},{"date":"2018-04-11","close":2240.5708},{"date":"2018-04-12","close":2220.4578},{"date":"2018-04-13","close":2216.4353},{"date":"2018-04-16","close":2224.4805},{"date":"2018-04-17","close":2232.5259},{"date":"2018-04-18","close":2236.5483},{"date":"2018-04-19","close":2232.5259},{"date":"2018-04-20","close":2236.5483},{"date":"2018-04-23","close":2345.1577},{"date":"2018-04-24","close":2365.2705},{"date":"2018-04-25","close":2353.2031},{"date":"2018-04-26","close":2421.5867},{"date":"2018-04-27","close":2401.4739},{"date":"2018-04-30","close":2461.812},{"date":"2018-05-02","close":2594.5569},{"date":"2018-05-03","close":2558.3538},{"date":"2018-05-04","close":2610.6475},{"date":"2018-05-08","close":2530.1958},{"date":"2018-05-09","close":2493.9927},{"date":"2018-05-10","close":2498.0154},{"date":"2018-05-11","close":2558.3538},{"date":"2018-05-14","close":2976.7007},{"date":"2018-05-15","close":2952.5657},{"date":"2018-05-16","close":2715.2339},{"date":"2018-05-17","close":3033.0168},{"date":"2018-05-18","close":3000.8362},{"date":"2018-05-21","close":2872.1143},{"date":"2018-05-23","close":2823.8433},{"date":"2018-05-24","close":2719.2563},{"date":"2018-05-25","close":2477.9023},{"date":"2018-05-28","close":2795.6855},{"date":"2018-05-29","close":2695.1211},{"date":"2018-05-30","close":2679.031},{"date":"2018-05-31","close":2815.7983},{"date":"2018-06-01","close":2747.4146},{"date":"2018-06-04","close":2707.189},{"date":"2018-06-05","close":2658.9182},{"date":"2018-06-07","close":2763.5046},{"date":"2018-06-08","close":2695.1211},{"date":"2018-06-11","close":2779.595},{"date":"2018-06-12","close":2755.46},{"date":"2018-06-14","close":2602.6021},{"date":"2018-06-15","close":2775.5728},{"date":"2018-06-18","close":2839.9336},{"date":"2018-06-19","close":2916.3623},{"date":"2018-06-20","close":2944.5205},{"date":"2018-06-21","close":3423.2065},{"date":"2018-06-22","close":3205.9873},{"date":"2018-06-25","close":3004.8589},{"date":"2018-06-26","close":2940.4978},{"date":"2018-06-27","close":2799.7078},{"date":"2018-06-28","close":2666.9631},{"date":"2018-06-29","close":2670.9861},{"date":"2018-07-02","close":2510.083},{"date":"2018-07-03","close":2546.2861},{"date":"2018-07-04","close":2570.4214},{"date":"2018-07-05","close":2594.5569},{"date":"2018-07-06","close":2542.2634},{"date":"2018-07-09","close":2445.7219},{"date":"2018-07-10","close":2542.2634},{"date":"2018-07-11","close":2586.5117},{"date":"2018-07-12","close":2558.3538},{"date":"2018-07-13","close":2618.6924},{"date":"2018-07-16","close":2566.3992},{"date":"2018-07-17","close":2606.6245},{"date":"2018-07-18","close":2506.0603},{"date":"2018-07-19","close":2514.1057},{"date":"2018-07-20","close":2453.7668},{"date":"2018-07-23","close":2413.5413},{"date":"2018-07-24","close":2510.083},{"date":"2018-07-25","close":2481.925},{"date":"2018-07-26","close":2594.5569},{"date":"2018-07-27","close":2586.5117},{"date":"2018-07-30","close":2574.4441},{"date":"2018-07-31","close":2526.1736},{"date":"2018-08-01","close":2554.3313},{"date":"2018-08-02","close":2530.1958},{"date":"2018-08-03","close":2582.4893},{"date":"2018-08-06","close":2594.5569},{"date":"2018-08-07","close":2546.2861},{"date":"2018-08-08","close":2598.5796},{"date":"2018-08-09","close":2582.4893},{"date":"2018-08-10","close":2562.3765},{"date":"2018-08-13","close":2518.1282},{"date":"2018-08-14","close":2530.1958},{"date":"2018-08-16","close":2538.241},{"date":"2018-08-17","close":2638.8052},{"date":"2018-08-20","close":2610.6475},{"date":"2018-08-21","close":2695.1211},{"date":"2018-08-22","close":2675.0083},{"date":"2018-08-23","close":2695.1211},{"date":"2018-08-24","close":2670.9861},{"date":"2018-08-27","close":2578.4668},{"date":"2018-08-28","close":2566.3992},{"date":"2018-08-29","close":2566.3992},{"date":"2018-08-30","close":2646.8501},{"date":"2018-08-31","close":2646.8501},{"date":"2018-09-03","close":2662.9407},{"date":"2018-09-04","close":2775.5728},{"date":"2018-09-05","close":2727.3015},{"date":"2018-09-06","close":2679.031},{"date":"2018-09-07","close":2735.3469},{"date":"2018-09-10","close":2779.595},{"date":"2018-09-11","close":2856.0237},{"date":"2018-09-12","close":2791.6626},{"date":"2018-09-13","close":2787.6404},{"date":"2018-09-14","close":2775.5728},{"date":"2018-09-17","close":2811.7751},{"date":"2018-09-18","close":2767.5271},{"date":"2018-09-19","close":2634.7827},{"date":"2018-09-20","close":2562.3765},{"date":"2018-09-21","close":2626.7373},{"date":"2018-09-27","close":2594.5569},{"date":"2018-09-28","close":2602.6021},{"date":"2018-10-01","close":2638.8052},{"date":"2018-10-02","close":2574.4441},{"date":"2018-10-04","close":2582.4893},{"date":"2018-10-05","close":2582.4893},{"date":"2018-10-08","close":2542.2634},{"date":"2018-10-10","close":2381.3606},{"date":"2018-10-11","close":2168.1646},{"date":"2018-10-12","close":2152.0745},{"date":"2018-10-15","close":2160.1196},{"date":"2018-10-16","close":2184.2546},{"date":"2018-10-17","close":2272.7515},{"date":"2018-10-18","close":2268.7288},{"date":"2018-10-19","close":2276.7742},{"date":"2018-10-22","close":2260.6833},{"date":"2018-10-23","close":2188.2773},{"date":"2018-10-24","close":2152.0745},{"date":"2018-10-25","close":2087.7129},{"date":"2018-10-26","close":2099.7808},{"date":"2018-10-29","close":1930.8328},{"date":"2018-10-30","close":2023.3519},{"date":"2018-10-31","close":2035.4197},{"date":"2018-11-01","close":2067.6003},{"date":"2018-11-02","close":2127.939},{"date":"2018-11-05","close":2115.8711},{"date":"2018-11-06","close":2103.8032},{"date":"2018-11-07","close":2115.8711},{"date":"2018-11-08","close":2140.0061},{"date":"2018-11-09","close":2156.0969},{"date":"2018-11-12","close":2135.9839},{"date":"2018-11-13","close":2135.9839},{"date":"2018-11-14","close":2140.0061},{"date":"2018-11-15","close":2172.1868},{"date":"2018-11-16","close":2140.0061},{"date":"2018-11-19","close":2188.2773},{"date":"2018-11-20","close":2131.9614},{"date":"2018-11-21","close":2160.1196},{"date":"2018-11-22","close":2140.0061},{"date":"2018-11-23","close":2140.0061},{"date":"2018-11-26","close":2172.1868},{"date":"2018-11-27","close":2164.1418},{"date":"2018-11-28","close":2152.0745},{"date":"2018-11-29","close":2172.1868},{"date":"2018-11-30","close":2168.1646},{"date":"2018-12-03","close":2260.6833},{"date":"2018-12-04","close":2284.8191},{"date":"2018-12-05","close":2268.7288},{"date":"2018-12-06","close":2240.5708},{"date":"2018-12-07","close":2248.616},{"date":"2018-12-10","close":2228.5032},{"date":"2018-12-11","close":2164.1418},{"date":"2018-12-12","close":2184.2546},{"date":"2018-12-13","close":2232.5259},{"date":"2018-12-14","close":2204.3677},{"date":"2018-12-17","close":2204.3677},{"date":"2018-12-18","close":2164.1418},{"date":"2018-12-19","close":2176.2097},{"date":"2018-12-20","close":2152.0745},{"date":"2018-12-21","close":2140.0061},{"date":"2018-12-24","close":2131.9614},{"date":"2018-12-26","close":2099.7808},{"date":"2018-12-27","close":2162.5234},{"date":"2018-12-28","close":2175.0718},{"date":"2019-01-02","close":2166.7063},{"date":"2019-01-03","close":2166.7063},{"date":"2019-01-04","close":2158.3406},{"date":"2019-01-07","close":2175.0718},{"date":"2019-01-08","close":2191.803},{"date":"2019-01-09","close":2267.0942},{"date":"2019-01-10","close":2267.0942},{"date":"2019-01-11","close":2363.2991},{"date":"2019-01-14","close":2518.064},{"date":"2019-01-15","close":2534.7952},{"date":"2019-01-16","close":2618.4519},{"date":"2019-01-17","close":2551.5266},{"date":"2019-01-18","close":2584.9893},{"date":"2019-01-21","close":2492.9668},{"date":"2019-01-22","close":2505.5154},{"date":"2019-01-23","close":2626.8176},{"date":"2019-01-24","close":2660.28},{"date":"2019-01-25","close":2618.4519},{"date":"2019-01-28","close":2618.4519},{"date":"2019-01-29","close":2677.0112},{"date":"2019-01-30","close":2618.4519},{"date":"2019-01-31","close":2614.2688},{"date":"2019-02-01","close":2643.5488},{"date":"2019-02-07","close":2656.0972},{"date":"2019-02-08","close":2656.0972},{"date":"2019-02-11","close":2618.4519},{"date":"2019-02-12","close":2677.0112},{"date":"2019-02-13","close":2697.9255},{"date":"2019-02-14","close":2639.3662},{"date":"2019-02-15","close":2668.646},{"date":"2019-02-18","close":2697.9255},{"date":"2019-02-19","close":2681.1946},{"date":"2019-02-20","close":2656.0972},{"date":"2019-02-21","close":2610.0859},{"date":"2019-02-22","close":2576.6235},{"date":"2019-02-25","close":2580.8066},{"date":"2019-02-26","close":2551.5266},{"date":"2019-02-27","close":2576.6235},{"date":"2019-02-28","close":2392.5793},{"date":"2019-03-04","close":2405.1274},{"date":"2019-03-05","close":2446.9558},{"date":"2019-03-06","close":2559.8923},{"date":"2019-03-07","close":2476.2361},{"date":"2019-03-08","close":2384.2136},{"date":"2019-03-11","close":2392.5793},{"date":"2019-03-12","close":2426.0417},{"date":"2019-03-13","close":2405.1274},{"date":"2019-03-14","close":2446.9558},{"date":"2019-03-15","close":2392.5793},{"date":"2019-03-18","close":2442.7727},{"date":"2019-03-19","close":2426.0417},{"date":"2019-03-20","close":2417.676},{"date":"2019-03-21","close":2405.1274},{"date":"2019-03-22","close":2413.4934},{"date":"2019-03-25","close":2375.8474},{"date":"2019-03-26","close":2409.3103},{"date":"2019-03-27","close":2451.1387},{"date":"2019-03-28","close":2392.5793},{"date":"2019-03-29","close":2392.5793},{"date":"2019-04-01","close":2409.3103},{"date":"2019-04-02","close":2492.9668},{"date":"2019-04-03","close":2551.5266},{"date":"2019-04-04","close":2543.1611},{"date":"2019-04-05","close":2677.0112},{"date":"2019-04-08","close":2660.28},{"date":"2019-04-09","close":2635.1833},{"date":"2019-04-10","close":2672.8289},{"date":"2019-04-11","close":2714.657},{"date":"2019-04-12","close":2743.937},{"date":"2019-04-15","close":2718.8398},{"date":"2019-04-16","close":2681.1946},{"date":"2019-04-17","close":2660.28},{"date":"2019-04-18","close":2760.6682},{"date":"2019-04-19","close":2769.0339},{"date":"2019-04-22","close":2831.7761},{"date":"2019-04-23","close":2810.8623},{"date":"2019-04-24","close":2827.593},{"date":"2019-04-25","close":2693.7429},{"date":"2019-04-26","close":2614.2688},{"date":"2019-04-29","close":2601.7207},{"date":"2019-04-30","close":2589.1721},{"date":"2019-05-02","close":2543.1611},{"date":"2019-05-03","close":2559.8923},{"date":"2019-05-07","close":2559.8923},{"date":"2019-05-08","close":2626.8176},{"date":"2019-05-09","close":2568.2578},{"date":"2019-05-10","close":2543.1611},{"date":"2019-05-13","close":2509.6985},{"date":"2019-05-14","close":2509.6985},{"date":"2019-05-15","close":2547.3438},{"date":"2019-05-16","close":2488.7839},{"date":"2019-05-17","close":2467.8701},{"date":"2019-05-20","close":2367.4822},{"date":"2019-05-21","close":2375.8474},{"date":"2019-05-22","close":2421.8586},{"date":"2019-05-23","close":2405.1274},{"date":"2019-05-24","close":2350.751},{"date":"2019-05-27","close":2354.9333},{"date":"2019-05-28","close":2380.0305},{"date":"2019-05-29","close":2317.2878},{"date":"2019-05-30","close":2350.751},{"date":"2019-05-31","close":2764.8513},{"date":"2019-06-03","close":3049.2832},{"date":"2019-06-04","close":3580.5029},{"date":"2019-06-05","close":3475.9321},{"date":"2019-06-07","close":4517.4575},{"date":"2019-06-10","close":4525.8228},{"date":"2019-06-11","close":4425.4351},{"date":"2019-06-12","close":4626.21},{"date":"2019-06-13","close":4960.8369},{"date":"2019-06-14","close":4592.748},{"date":"2019-06-17","close":3910.9463},{"date":"2019-06-18","close":3768.7305},{"date":"2019-06-19","close":3676.7085},{"date":"2019-06-20","close":3622.3315},{"date":"2019-06-21","close":3739.4502},{"date":"2019-06-24","close":3220.7793},{"date":"2019-06-25","close":3174.7683},{"date":"2019-06-26","close":3245.8765},{"date":"2019-06-27","close":3149.6714},{"date":"2019-06-28","close":3099.4775},{"date":"2019-07-01","close":3204.0481},{"date":"2019-07-02","close":3254.2419},{"date":"2019-07-03","close":3250.0593},{"date":"2019-07-04","close":3183.134},{"date":"2019-07-05","close":3337.8984},{"date":"2019-07-08","close":3091.1116},{"date":"2019-07-09","close":3078.5632},{"date":"2019-07-10","close":3237.5112},{"date":"2019-07-11","close":3337.8984},{"date":"2019-07-12","close":3383.9097},{"date":"2019-07-15","close":3237.5112},{"date":"2019-07-16","close":3333.7161},{"date":"2019-07-17","close":3379.7271},{"date":"2019-07-18","close":3308.6189},{"date":"2019-07-19","close":3350.4473},{"date":"2019-07-22","close":3166.4026},{"date":"2019-07-23","close":3158.0371},{"date":"2019-07-24","close":2927.9817},{"date":"2019-07-25","close":2944.7126},{"date":"2019-07-26","close":2890.3359},{"date":"2019-07-29","close":2727.2058},{"date":"2019-07-30","close":2794.1304},{"date":"2019-07-31","close":2927.9817},{"date":"2019-08-01","close":2827.593},{"date":"2019-08-02","close":2886.1531},{"date":"2019-08-05","close":2677.0112},{"date":"2019-08-06","close":2597.5378},{"date":"2019-08-07","close":2685.3774},{"date":"2019-08-08","close":2789.948},{"date":"2019-08-09","close":3362.9958},{"date":"2019-08-12","close":3333.7161},{"date":"2019-08-13","close":3450.8352},{"date":"2019-08-14","close":3183.134},{"date":"2019-08-16","close":3091.1116},{"date":"2019-08-19","close":3162.22},{"date":"2019-08-20","close":3216.5967},{"date":"2019-08-21","close":3233.3279},{"date":"2019-08-22","close":3061.832},{"date":"2019-08-23","close":3091.1116},{"date":"2019-08-26","close":3020.0039},{"date":"2019-08-27","close":3028.3694},{"date":"2019-08-28","close":2973.9929},{"date":"2019-08-29","close":3103.6604},{"date":"2019-08-30","close":3053.4663},{"date":"2019-09-02","close":3128.7571},{"date":"2019-09-03","close":3086.929},{"date":"2019-09-04","close":3066.0151},{"date":"2019-09-05","close":3011.6379},{"date":"2019-09-06","close":3040.9177},{"date":"2019-09-09","close":3091.1116},{"date":"2019-09-10","close":3074.3804},{"date":"2019-09-11","close":3120.3916},{"date":"2019-09-16","close":3233.3279},{"date":"2019-09-17","close":4199.5615},{"date":"2019-09-18","close":5454.4116},{"date":"2019-09-19","close":4793.5234},{"date":"2019-09-20","close":5889.4253},{"date":"2019-09-23","close":5437.6797},{"date":"2019-09-24","close":5914.5229},{"date":"2019-09-25","close":5780.6719},{"date":"2019-09-26","close":5362.3892},{"date":"2019-09-27","close":5077.9565},{"date":"2019-09-30","close":4483.9946},{"date":"2019-10-01","close":4325.0469},{"date":"2019-10-02","close":4559.2856},{"date":"2019-10-04","close":4241.3901},{"date":"2019-10-07","close":3973.689},{"date":"2019-10-08","close":3869.1177},{"date":"2019-10-10","close":3814.7415},{"date":"2019-10-11","close":3931.8608},{"date":"2019-10-14","close":3994.6033},{"date":"2019-10-15","close":3890.0322},{"date":"2019-10-16","close":4074.0769},{"date":"2019-10-17","close":3940.2266},{"date":"2019-10-18","close":4040.614},{"date":"2019-10-21","close":3898.3982},{"date":"2019-10-22","close":3714.3533},{"date":"2019-10-23","close":3722.7192},{"date":"2019-10-24","close":3772.9136},{"date":"2019-10-25","close":3731.085},{"date":"2019-10-28","close":3697.6223},{"date":"2019-10-29","close":3705.9878},{"date":"2019-10-30","close":3710.1707},{"date":"2019-10-31","close":3588.8682},{"date":"2019-11-01","close":3647.4282},{"date":"2019-11-04","close":3710.1707},{"date":"2019-11-05","close":3731.085},{"date":"2019-11-06","close":3814.7415},{"date":"2019-11-07","close":3705.9878},{"date":"2019-11-08","close":3806.3762},{"date":"2019-11-11","close":3659.9768},{"date":"2019-11-12","close":3764.5474},{"date":"2019-11-13","close":3810.5581},{"date":"2019-11-14","close":3726.9019},{"date":"2019-11-15","close":3756.1816},{"date":"2019-11-18","close":3793.8271},{"date":"2019-11-19","close":3705.9878},{"date":"2019-11-20","close":3471.7495},{"date":"2019-11-21","close":3450.8352},{"date":"2019-11-22","close":3496.8464},{"date":"2019-11-25","close":3563.7717},{"date":"2019-11-26","close":3626.5142},{"date":"2019-11-27","close":3588.8682},{"date":"2019-11-28","close":3626.5142},{"date":"2019-11-29","close":3538.675},{"date":"2019-12-02","close":3567.9546},{"date":"2019-12-03","close":3450.8352},{"date":"2019-12-04","close":3475.9321},{"date":"2019-12-05","close":3333.7161},{"date":"2019-12-06","close":3567.9546},{"date":"2019-12-09","close":3672.5249},{"date":"2019-12-10","close":3618.1482},{"date":"2019-12-11","close":3651.6108},{"date":"2019-12-12","close":3714.3533},{"date":"2019-12-13","close":3747.8162},{"date":"2019-12-16","close":3659.9768},{"date":"2019-12-17","close":3701.8049},{"date":"2019-12-18","close":3659.9768},{"date":"2019-12-19","close":3664.1594},{"date":"2019-12-20","close":3693.439},{"date":"2019-12-23","close":3555.4058},{"date":"2019-12-24","close":3509.3945},{"date":"2019-12-26","close":3547.0403},{"date":"2019-12-27","close":3666.9883},{"date":"2019-12-30","close":3722.6787},{"date":"2020-01-02","close":3765.5178},{"date":"2020-01-03","close":3829.7751},{"date":"2020-01-06","close":3658.4209},{"date":"2020-01-07","close":3671.2722},{"date":"2020-01-08","close":3349.9824},{"date":"2020-01-09","close":3542.7563},{"date":"2020-01-10","close":3688.408},{"date":"2020-01-13","close":3795.5044},{"date":"2020-01-14","close":3748.3821},{"date":"2020-01-15","close":3786.9368},{"date":"2020-01-16","close":3808.3557},{"date":"2020-01-17","close":3838.343},{"date":"2020-01-20","close":4219.6074},{"date":"2020-01-21","close":3812.6399},{"date":"2020-01-22","close":3872.614},{"date":"2020-01-23","close":3932.5881},{"date":"2020-01-28","close":4168.2002},{"date":"2020-01-29","close":3855.4788},{"date":"2020-01-30","close":3619.866},{"date":"2020-01-31","close":3474.2146},{"date":"2020-02-03","close":3491.3501},{"date":"2020-02-04","close":3495.6338},{"date":"2020-02-05","close":3534.189},{"date":"2020-02-06","close":3589.8787},{"date":"2020-02-07","close":3662.7051},{"date":"2020-02-10","close":3714.1108},{"date":"2020-02-11","close":3692.6919},{"date":"2020-02-12","close":3577.0276},{"date":"2020-02-13","close":3594.1626},{"date":"2020-02-14","close":3641.2852},{"date":"2020-02-17","close":3581.3113},{"date":"2020-02-18","close":3585.5952},{"date":"2020-02-19","close":3666.9883},{"date":"2020-02-20","close":3761.2334},{"date":"2020-02-21","close":3619.866},{"date":"2020-02-24","close":3268.5891},{"date":"2020-02-25","close":3298.5759},{"date":"2020-02-26","close":3221.4666},{"date":"2020-02-27","close":3118.6536},{"date":"2020-02-28","close":2973.0022},{"date":"2020-03-02","close":3002.9897},{"date":"2020-03-03","close":3080.0991},{"date":"2020-03-04","close":3187.1956},{"date":"2020-03-05","close":3204.3308},{"date":"2020-03-06","close":3182.9119},{"date":"2020-03-09","close":3182.9119},{"date":"2020-03-10","close":2955.8669},{"date":"2020-03-11","close":2780.2285},{"date":"2020-03-12","close":2780.2285},{"date":"2020-03-13","close":2296.1519},{"date":"2020-03-16","close":2244.7451},{"date":"2020-03-17","close":2244.7451},{"date":"2020-03-18","close":2064.823},{"date":"2020-03-19","close":1709.2621},{"date":"2020-03-20","close":1876.3329},{"date":"2020-03-23","close":1829.2104},{"date":"2020-03-24","close":1927.7394},{"date":"2020-03-25","close":2051.9712},{"date":"2020-03-26","close":2159.0681},{"date":"2020-03-27","close":2201.9062},{"date":"2020-03-30","close":2257.5972},{"date":"2020-03-31","close":2420.3833},{"date":"2020-04-01","close":2386.113},{"date":"2020-04-02","close":2518.9126},{"date":"2020-04-03","close":2617.4417},{"date":"2020-04-06","close":2810.2153},{"date":"2020-04-07","close":2848.77},{"date":"2020-04-08","close":2814.4993},{"date":"2020-04-09","close":2930.1638},{"date":"2020-04-10","close":2857.3379},{"date":"2020-04-13","close":2887.3252},{"date":"2020-04-14","close":3058.6797},{"date":"2020-04-16","close":3110.0859},{"date":"2020-04-17","close":3110.0859},{"date":"2020-04-20","close":3170.0601},{"date":"2020-04-21","close":3161.4924},{"date":"2020-04-22","close":3157.2087},{"date":"2020-04-23","close":3178.6282},{"date":"2020-04-24","close":3058.6797},{"date":"2020-04-27","close":3157.2087},{"date":"2020-04-28","close":3131.5051},{"date":"2020-04-29","close":3114.3699},{"date":"2020-05-04","close":3161.4924},{"date":"2020-05-06","close":3212.8987},{"date":"2020-05-07","close":3234.3184},{"date":"2020-05-08","close":3221.4666},{"date":"2020-05-11","close":3200.0471},{"date":"2020-05-12","close":3122.9375},{"date":"2020-05-13","close":3131.5051},{"date":"2020-05-14","close":3028.6926},{"date":"2020-05-15","close":3058.6797},{"date":"2020-05-18","close":3157.2087},{"date":"2020-05-19","close":3157.2087},{"date":"2020-05-20","close":3165.7761},{"date":"2020-05-21","close":3200.0471},{"date":"2020-05-22","close":3182.9119},{"date":"2020-05-25","close":3341.4146},{"date":"2020-05-26","close":3418.5242},{"date":"2020-05-27","close":3628.4333},{"date":"2020-05-28","close":3414.2402},{"date":"2020-05-29","close":3354.2666},{"date":"2020-06-01","close":3405.6729},{"date":"2020-06-02","close":3379.9695},{"date":"2020-06-03","close":3311.428},{"date":"2020-06-04","close":3307.1438},{"date":"2020-06-05","close":3341.4146},{"date":"2020-06-08","close":3332.8469},{"date":"2020-06-09","close":3307.1438},{"date":"2020-06-10","close":3264.3049},{"date":"2020-06-11","close":3165.7761},{"date":"2020-06-12","close":3050.1118},{"date":"2020-06-15","close":2741.6736},{"date":"2020-06-16","close":2921.5959},{"date":"2020-06-17","close":2930.1638},{"date":"2020-06-18","close":2947.2991},{"date":"2020-06-19","close":3015.8411},{"date":"2020-06-22","close":2977.2861},{"date":"2020-06-23","close":2925.8799},{"date":"2020-06-24","close":2947.2991},{"date":"2020-06-25","close":2883.0413},{"date":"2020-06-26","close":2861.6218},{"date":"2020-06-29","close":2780.2285},{"date":"2020-06-30","close":3041.5442},{"date":"2020-07-01","close":2938.7314},{"date":"2020-07-02","close":3054.396},{"date":"2020-07-03","close":3067.2473},{"date":"2020-07-06","close":3075.8152},{"date":"2020-07-07","close":3071.5308},{"date":"2020-07-08","close":3054.396},{"date":"2020-07-09","close":3041.5442},{"date":"2020-07-10","close":3024.4087},{"date":"2020-07-13","close":3101.5186},{"date":"2020-07-14","close":3127.2214},{"date":"2020-07-15","close":3075.8152},{"date":"2020-07-16","close":3032.9763},{"date":"2020-07-17","close":3071.5308},{"date":"2020-07-20","close":3131.5051},{"date":"2020-07-21","close":3080.0991},{"date":"2020-07-22","close":3097.2346},{"date":"2020-07-23","close":3118.6536},{"date":"2020-07-24","close":3307.1438},{"date":"2020-07-27","close":3191.4795},{"date":"2020-07-28","close":3187.1956},{"date":"2020-07-29","close":3212.8987},{"date":"2020-07-30","close":3238.6021},{"date":"2020-07-31","close":3247.1694},{"date":"2020-08-03","close":3298.5759},{"date":"2020-08-04","close":3315.7119},{"date":"2020-08-05","close":3294.2922},{"date":"2020-08-06","close":3362.834},{"date":"2020-08-07","close":3354.2666},{"date":"2020-08-10","close":3397.1047},{"date":"2020-08-11","close":3427.092},{"date":"2020-08-12","close":3418.5242},{"date":"2020-08-13","close":3435.6597},{"date":"2020-08-14","close":3362.834},{"date":"2020-08-18","close":3127.2214},{"date":"2020-08-19","close":3157.2087},{"date":"2020-08-20","close":2985.8538},{"date":"2020-08-21","close":3058.6797},{"date":"2020-08-24","close":3032.9763},{"date":"2020-08-25","close":3118.6536},{"date":"2020-08-26","close":3114.3699},{"date":"2020-08-27","close":3075.8152},{"date":"2020-08-28","close":3080.0991},{"date":"2020-08-31","close":3182.9119},{"date":"2020-09-01","close":3174.3438},{"date":"2020-09-02","close":3204.3308},{"date":"2020-09-03","close":3200.0471},{"date":"2020-09-04","close":3152.9248},{"date":"2020-09-07","close":3225.7507},{"date":"2020-09-08","close":3191.4795},{"date":"2020-09-09","close":3157.2087},{"date":"2020-09-10","close":3204.3308},{"date":"2020-09-11","close":3200.0471},{"date":"2020-09-14","close":3234.3184},{"date":"2020-09-15","close":3260.021},{"date":"2020-09-16","close":3251.4536},{"date":"2020-09-17","close":3161.4924},{"date":"2020-09-18","close":3161.4924},{"date":"2020-09-21","close":3110.0859},{"date":"2020-09-22","close":2998.7053},{"date":"2020-09-23","close":2955.8669},{"date":"2020-09-24","close":2874.4736},{"date":"2020-09-25","close":2835.9189},{"date":"2020-09-28","close":2908.7444},{"date":"2020-09-29","close":2908.7444},{"date":"2020-10-05","close":2947.2991},{"date":"2020-10-06","close":2973.0022},{"date":"2020-10-07","close":2990.1377},{"date":"2020-10-08","close":3062.9634},{"date":"2020-10-12","close":3277.157},{"date":"2020-10-13","close":3294.2922},{"date":"2020-10-14","close":3178.6282},{"date":"2020-10-15","close":3212.8987},{"date":"2020-10-16","close":3118.6536},{"date":"2020-10-19","close":3045.8281},{"date":"2020-10-20","close":2955.8669},{"date":"2020-10-21","close":3011.5574},{"date":"2020-10-22","close":3041.5442},{"date":"2020-10-23","close":3067.2473},{"date":"2020-10-26","close":3011.5574},{"date":"2020-10-27","close":2981.5701},{"date":"2020-10-28","close":3011.5574},{"date":"2020-10-29","close":2990.1377},{"date":"2020-10-30","close":2955.8669},{"date":"2020-11-02","close":2938.7314},{"date":"2020-11-03","close":2973.0022},{"date":"2020-11-04","close":2998.7053},{"date":"2020-11-05","close":3045.8281},{"date":"2020-11-06","close":3007.2737},{"date":"2020-11-09","close":3071.5308},{"date":"2020-11-10","close":3135.7893},{"date":"2020-11-11","close":3135.7893},{"date":"2020-11-12","close":3388.5374},{"date":"2020-11-13","close":3234.3184},{"date":"2020-11-16","close":3294.2922},{"date":"2020-11-17","close":3191.4795},{"date":"2020-11-18","close":3174.3438},{"date":"2020-11-19","close":3200.0471},{"date":"2020-11-20","close":3281.4404},{"date":"2020-11-23","close":3264.3049},{"date":"2020-11-24","close":3247.1694},{"date":"2020-11-25","close":3187.1956},{"date":"2020-11-26","close":3204.3308},{"date":"2020-11-27","close":3217.1824},{"date":"2020-11-30","close":3290.0083},{"date":"2020-12-01","close":3332.8469},{"date":"2020-12-02","close":3371.4019},{"date":"2020-12-03","close":3341.4146},{"date":"2020-12-04","close":3277.157},{"date":"2020-12-07","close":3294.2922},{"date":"2020-12-08","close":3367.1179},{"date":"2020-12-09","close":3375.6858},{"date":"2020-12-10","close":3384.2534},{"date":"2020-12-11","close":3384.2534},{"date":"2020-12-14","close":3371.4019},{"date":"2020-12-15","close":3307.1438},{"date":"2020-12-16","close":3397.1047},{"date":"2020-12-17","close":3431.376},{"date":"2020-12-18","close":3405.6729},{"date":"2020-12-21","close":3375.6858},{"date":"2020-12-22","close":3230.0347},{"date":"2020-12-23","close":3281.4404},{"date":"2020-12-24","close":3324.2793},{"date":"2020-12-28","close":3349.9824},{"date":"2020-12-29","close":3508.2493},{"date":"2020-12-30","close":3552.2124},{"date":"2021-01-04","close":3530.231},{"date":"2021-01-05","close":3521.4385},{"date":"2021-01-06","close":3670.9128},{"date":"2021-01-07","close":3772.0271},{"date":"2021-01-08","close":3692.8943},{"date":"2021-01-11","close":3530.231},{"date":"2021-01-12","close":3688.4978},{"date":"2021-01-13","close":3640.1387},{"date":"2021-01-14","close":3644.5347},{"date":"2021-01-15","close":3736.8572},{"date":"2021-01-18","close":3701.6868},{"date":"2021-01-19","close":3745.6497},{"date":"2021-01-20","close":3736.8572},{"date":"2021-01-21","close":3723.668},{"date":"2021-01-22","close":3978.6538},{"date":"2021-01-25","close":4519.3989},{"date":"2021-01-26","close":4519.3989},{"date":"2021-01-27","close":4308.3765},{"date":"2021-01-28","close":4031.4092},{"date":"2021-01-29","close":3798.4058},{"date":"2021-02-01","close":3802.8015},{"date":"2021-02-02","close":3864.3503},{"date":"2021-02-03","close":4018.2205},{"date":"2021-02-04","close":3895.1238},{"date":"2021-02-05","close":3794.0088},{"date":"2021-02-08","close":3947.8796},{"date":"2021-02-09","close":4057.7871},{"date":"2021-02-10","close":4299.584},{"date":"2021-02-15","close":4268.8091},{"date":"2021-02-16","close":4356.7354},{"date":"2021-02-17","close":4352.3398},{"date":"2021-02-18","close":4207.2617},{"date":"2021-02-19","close":4242.4316},{"date":"2021-02-22","close":4163.2983},{"date":"2021-02-23","close":4035.8059},{"date":"2021-02-24","close":3859.9534},{"date":"2021-02-25","close":3987.4458},{"date":"2021-02-26","close":3807.1985},{"date":"2021-03-02","close":3789.613},{"date":"2021-03-03","close":3859.9534},{"date":"2021-03-04","close":3881.9348},{"date":"2021-03-05","close":3780.8198},{"date":"2021-03-08","close":3692.8943},{"date":"2021-03-09","close":3692.8943},{"date":"2021-03-10","close":3710.4795},{"date":"2021-03-11","close":3719.2722},{"date":"2021-03-12","close":4000.6355},{"date":"2021-03-15","close":3921.502},{"date":"2021-03-16","close":3842.3684},{"date":"2021-03-17","close":3829.179},{"date":"2021-03-18","close":3881.9348},{"date":"2021-03-19","close":3890.7275},{"date":"2021-03-22","close":3939.0869},{"date":"2021-03-23","close":3846.7649},{"date":"2021-03-24","close":3908.3125},{"date":"2021-03-25","close":3952.2759},{"date":"2021-03-26","close":3912.7092},{"date":"2021-03-29","close":3983.05},{"date":"2021-03-30","close":4013.8242},{"date":"2021-03-31","close":4084.1648},{"date":"2021-04-01","close":4013.8242},{"date":"2021-04-02","close":4018.2205},{"date":"2021-04-05","close":4000.6355},{"date":"2021-04-06","close":3934.6909},{"date":"2021-04-07","close":4044.5984},{"date":"2021-04-08","close":4114.9395},{"date":"2021-04-09","close":4101.75},{"date":"2021-04-12","close":4128.1284},{"date":"2021-04-13","close":4106.1465},{"date":"2021-04-14","close":4176.4873},{"date":"2021-04-15","close":4163.2983},{"date":"2021-04-16","close":4172.0908},{"date":"2021-04-19","close":4136.9209},{"date":"2021-04-20","close":4158.9023},{"date":"2021-04-21","close":4119.3354},{"date":"2021-04-22","close":4440.2651},{"date":"2021-04-23","close":4431.4731},{"date":"2021-04-26","close":4198.4688},{"date":"2021-04-27","close":4198.4688},{"date":"2021-04-28","close":4150.1099},{"date":"2021-04-29","close":4062.1833},{"date":"2021-04-30","close":3939.0869},{"date":"2021-05-03","close":3877.5388},{"date":"2021-05-04","close":3969.8608},{"date":"2021-05-06","close":4048.9946},{"date":"2021-05-07","close":4114.9395},{"date":"2021-05-10","close":4092.9578},{"date":"2021-05-11","close":4106.1465},{"date":"2021-05-12","close":4180.8833},{"date":"2021-05-13","close":4194.0728},{"date":"2021-05-14","close":4114.9395},{"date":"2021-05-17","close":3947.8796},{"date":"2021-05-18","close":4097.354},{"date":"2021-05-20","close":4048.9946},{"date":"2021-05-21","close":3987.4458},{"date":"2021-05-24","close":3930.2942},{"date":"2021-05-25","close":3952.2759},{"date":"2021-05-26","close":3974.2571},{"date":"2021-05-27","close":4079.7688},{"date":"2021-05-28","close":4075.3723},{"date":"2021-05-31","close":4079.7688},{"date":"2021-06-01","close":4132.5244},{"date":"2021-06-02","close":4106.1465},{"date":"2021-06-03","close":4233.6392},{"date":"2021-06-04","close":4251.2241},{"date":"2021-06-07","close":4273.2061},{"date":"2021-06-08","close":4242.4316},{"date":"2021-06-09","close":4238.0356},{"date":"2021-06-10","close":4273.2061},{"date":"2021-06-11","close":4325.9609},{"date":"2021-06-14","close":4251.2241},{"date":"2021-06-15","close":4299.584},{"date":"2021-06-16","close":4325.9609},{"date":"2021-06-17","close":4264.4136},{"date":"2021-06-18","close":4273.2061},{"date":"2021-06-21","close":4180.8833},{"date":"2021-06-22","close":4339.1504},{"date":"2021-06-23","close":4290.791},{"date":"2021-06-24","close":4554.5698},{"date":"2021-06-25","close":4422.6802},{"date":"2021-06-28","close":4668.8735},{"date":"2021-06-29","close":4563.3618},{"date":"2021-06-30","close":4484.2285},{"date":"2021-07-01","close":4501.814},{"date":"2021-07-02","close":4413.8877},{"date":"2021-07-05","close":4457.8506},{"date":"2021-07-06","close":4528.1914},{"date":"2021-07-07","close":4598.5322},{"date":"2021-07-08","close":4484.2285},{"date":"2021-07-09","close":4361.1323},{"date":"2021-07-12","close":4396.3027},{"date":"2021-07-13","close":4501.814},{"date":"2021-07-14","close":4642.4951},{"date":"2021-07-15","close":4624.9102},{"date":"2021-07-16","close":4739.2144},{"date":"2021-07-19","close":4686.458},{"date":"2021-07-20","close":4730.4214},{"date":"2021-07-21","close":4660.0806},{"date":"2021-07-22","close":5038.1626},{"date":"2021-07-23","close":5064.5405},{"date":"2021-07-26","close":6189.9941},{"date":"2021-07-27","close":6216.3716},{"date":"2021-07-28","close":6295.5049},{"date":"2021-07-29","close":6339.4683},{"date":"2021-07-30","close":5829.4971},{"date":"2021-08-02","close":5926.2163},{"date":"2021-08-03","close":5653.6455},{"date":"2021-08-04","close":5697.6079},{"date":"2021-08-05","close":6014.1421},{"date":"2021-08-06","close":5952.5933},{"date":"2021-08-09","close":6102.0679},{"date":"2021-08-10","close":5838.29},{"date":"2021-08-11","close":5627.2671},{"date":"2021-08-12","close":5662.4375},{"date":"2021-08-13","close":5504.1709},{"date":"2021-08-17","close":5249.1855},{"date":"2021-08-18","close":5310.7329},{"date":"2021-08-19","close":5143.6733},{"date":"2021-08-20","close":5046.9546},{"date":"2021-08-23","close":5046.9546},{"date":"2021-08-24","close":5266.771},{"date":"2021-08-25","close":5337.1118},{"date":"2021-08-26","close":5275.563},{"date":"2021-08-27","close":5381.0747},{"date":"2021-08-30","close":5345.9043},{"date":"2021-08-31","close":5363.4893},{"date":"2021-09-01","close":5451.4155},{"date":"2021-09-02","close":5759.1562},{"date":"2021-09-03","close":5609.6821},{"date":"2021-09-06","close":5565.7192},{"date":"2021-09-07","close":5618.4751},{"date":"2021-09-08","close":5680.0225},{"date":"2021-09-09","close":5442.6226},{"date":"2021-09-10","close":5486.5854},{"date":"2021-09-13","close":5398.6592},{"date":"2021-09-14","close":5477.793},{"date":"2021-09-15","close":5592.0967},{"date":"2021-09-16","close":5565.7192},{"date":"2021-09-17","close":5556.9268},{"date":"2021-09-23","close":5389.8672},{"date":"2021-09-24","close":5618.4751},{"date":"2021-09-27","close":5723.9863},{"date":"2021-09-28","close":5442.6226},{"date":"2021-09-29","close":5266.771},{"date":"2021-09-30","close":5372.2822},{"date":"2021-10-01","close":5046.9546},{"date":"2021-10-05","close":4721.6289},{"date":"2021-10-06","close":4545.7769},{"date":"2021-10-07","close":4791.9697},{"date":"2021-10-08","close":4748.0068},{"date":"2021-10-12","close":4616.1177},{"date":"2021-10-13","close":4844.7251},{"date":"2021-10-14","close":4932.6514},{"date":"2021-10-15","close":4923.8589},{"date":"2021-10-18","close":5011.7847},{"date":"2021-10-19","close":5020.5776},{"date":"2021-10-20","close":5002.9922},{"date":"2021-10-21","close":4879.8955},{"date":"2021-10-22","close":4888.6885},{"date":"2021-10-25","close":4959.0283},{"date":"2021-10-26","close":5011.7847},{"date":"2021-10-27","close":4950.2363},{"date":"2021-10-28","close":4959.0283},{"date":"2021-10-29","close":4994.1992},{"date":"2021-11-01","close":4853.5181},{"date":"2021-11-02","close":4994.1992},{"date":"2021-11-03","close":4923.8589},{"date":"2021-11-04","close":4985.4072},{"date":"2021-11-05","close":4730.4214},{"date":"2021-11-08","close":4739.2144},{"date":"2021-11-09","close":4906.2739},{"date":"2021-11-10","close":4651.2881},{"date":"2021-11-11","close":4493.021},{"date":"2021-11-12","close":4580.9473},{"date":"2021-11-15","close":4677.6655},{"date":"2021-11-16","close":4809.5547},{"date":"2021-11-17","close":4783.1768},{"date":"2021-11-18","close":4704.0439},{"date":"2021-11-19","close":4712.8364},{"date":"2021-11-22","close":4791.9697},{"date":"2021-11-23","close":4756.7993},{"date":"2021-11-24","close":4730.4214},{"date":"2021-11-25","close":4642.4951},{"date":"2021-11-26","close":4457.8506},{"date":"2021-11-29","close":4251.2241},{"date":"2021-11-30","close":4057.7871},{"date":"2021-12-01","close":4150.1099},{"date":"2021-12-02","close":4229.2432},{"date":"2021-12-03","close":4374.3208},{"date":"2021-12-06","close":4413.8877},{"date":"2021-12-07","close":4396.3027},{"date":"2021-12-08","close":4334.7544},{"date":"2021-12-09","close":4431.4731},{"date":"2021-12-10","close":4449.0581},{"date":"2021-12-13","close":4475.436},{"date":"2021-12-14","close":4365.5278},{"date":"2021-12-15","close":4440.2651},{"date":"2021-12-16","close":4405.0952},{"date":"2021-12-17","close":4536.9844},{"date":"2021-12-20","close":4312.7729},{"date":"2021-12-21","close":4356.7354},{"date":"2021-12-22","close":4387.5103},{"date":"2021-12-23","close":4466.6436},{"date":"2021-12-24","close":4501.814},{"date":"2021-12-27","close":4484.2285},{"date":"2021-12-28","close":4554.5698},{"date":"2021-12-29","close":4608.4697},{"date":"2021-12-30","close":4563.5527},{"date":"2022-01-03","close":5040.0},{"date":"2022-01-04","close":4545.5859},{"date":"2022-01-05","close":4446.769},{"date":"2022-01-06","close":4356.9351},{"date":"2022-01-07","close":4500.6689},{"date":"2022-01-10","close":4392.8691},{"date":"2022-01-11","close":4262.6099},{"date":"2022-01-12","close":4347.9521},{"date":"2022-01-13","close":4343.4604},{"date":"2022-01-14","close":4347.9521},{"date":"2022-01-17","close":4267.1021},{"date":"2022-01-18","close":4168.2847},{"date":"2022-01-19","close":4033.5337},{"date":"2022-01-20","close":4091.9258},{"date":"2022-01-21","close":4073.9587},{"date":"2022-01-24","close":3948.1914},{"date":"2022-01-25","close":3687.6738},{"date":"2022-01-26","close":3687.6738},{"date":"2022-01-27","close":3611.3154},{"date":"2022-01-28","close":3795.4746},{"date":"2022-02-03","close":3916.7498},{"date":"2022-02-04","close":4051.501},{"date":"2022-02-07","close":4055.9924},{"date":"2022-02-08","close":4055.9924},{"date":"2022-02-09","close":4055.9924},{"date":"2022-02-10","close":4006.5837},{"date":"2022-02-11","close":3993.1086},{"date":"2022-02-14","close":3898.7832},{"date":"2022-02-15","close":3898.7832},{"date":"2022-02-16","close":3997.6003},{"date":"2022-02-17","close":3970.6509},{"date":"2022-02-18","close":4024.5508},{"date":"2022-02-21","close":4020.0588},{"date":"2022-02-22","close":3912.2585},{"date":"2022-02-23","close":4029.0425},{"date":"2022-02-24","close":4082.9426},{"date":"2022-02-25","close":4073.9587},{"date":"2022-02-28","close":4073.9587},{"date":"2022-03-02","close":4127.8589},{"date":"2022-03-03","close":4114.3838},{"date":"2022-03-04","close":4114.3838},{"date":"2022-03-07","close":4091.9258},{"date":"2022-03-08","close":4136.8428},{"date":"2022-03-10","close":4136.8428},{"date":"2022-03-11","close":4127.8589},{"date":"2022-03-14","close":4172.7764},{"date":"2022-03-15","close":4172.7764},{"date":"2022-03-16","close":4172.7764},{"date":"2022-03-17","close":4172.7764},{"date":"2022-03-18","close":4240.1509},{"date":"2022-03-21","close":4240.1509},{"date":"2022-03-22","close":4338.9683},{"date":"2022-03-23","close":4343.4604},{"date":"2022-03-24","close":4401.8521},{"date":"2022-03-25","close":4392.8691},{"date":"2022-03-28","close":4312.0186},{"date":"2022-03-29","close":4267.1021},{"date":"2022-03-30","close":4213.2017},{"date":"2022-03-31","close":4240.1509},{"date":"2022-04-01","close":4240.1509},{"date":"2022-04-04","close":4280.5767},{"date":"2022-04-05","close":4325.4932},{"date":"2022-04-06","close":4298.5435},{"date":"2022-04-07","close":4240.1509},{"date":"2022-04-08","close":4190.7427},{"date":"2022-04-11","close":4307.5264},{"date":"2022-04-12","close":4307.5264},{"date":"2022-04-13","close":4329.9854},{"date":"2022-04-14","close":4365.9185},{"date":"2022-04-15","close":4365.9185},{"date":"2022-04-18","close":4397.3604},{"date":"2022-04-19","close":4446.769},{"date":"2022-04-20","close":4491.686},{"date":"2022-04-21","close":4545.5859},{"date":"2022-04-22","close":4734.2373},{"date":"2022-04-25","close":4788.1372},{"date":"2022-04-26","close":4716.2705},{"date":"2022-04-27","close":4590.5034},{"date":"2022-04-28","close":4572.5361},{"date":"2022-04-29","close":4536.603},{"date":"2022-05-02","close":4617.4526},{"date":"2022-05-03","close":4671.3535},{"date":"2022-05-04","close":4581.5195},{"date":"2022-05-06","close":4455.7524},{"date":"2022-05-09","close":4780.0},{"date":"2022-05-10","close":4222.1846},{"date":"2022-05-11","close":4186.251},{"date":"2022-05-12","close":4280.5767},{"date":"2022-05-13","close":4190.7427},{"date":"2022-05-16","close":4361.4268},{"date":"2022-05-17","close":4662.3696},{"date":"2022-05-18","close":4716.2705},{"date":"2022-05-19","close":4707.2866},{"date":"2022-05-20","close":4707.2866},{"date":"2022-05-23","close":4527.6196},{"date":"2022-05-24","close":4464.7358},{"date":"2022-05-25","close":4410.8359},{"date":"2022-05-26","close":4379.3936},{"date":"2022-05-27","close":4563.5527},{"date":"2022-05-30","close":4527.6196},{"date":"2022-05-31","close":4527.6196},{"date":"2022-06-02","close":4806.1035},{"date":"2022-06-03","close":4842.0371},{"date":"2022-06-07","close":4806.1035},{"date":"2022-06-08","close":4877.9707},{"date":"2022-06-09","close":4770.1704},{"date":"2022-06-10","close":4797.1211},{"date":"2022-06-13","close":4545.5859},{"date":"2022-06-14","close":4347.9521},{"date":"2022-06-15","close":4091.9258},{"date":"2022-06-16","close":4132.3511},{"date":"2022-06-17","close":4060.4841},{"date":"2022-06-20","close":3764.0327},{"date":"2022-06-21","close":3777.5078},{"date":"2022-06-22","close":3710.1326},{"date":"2022-06-23","close":3508.0063},{"date":"2022-06-24","close":3624.7905},{"date":"2022-06-27","close":3786.491},{"date":"2022-06-28","close":3844.8833},{"date":"2022-06-29","close":3822.4248},{"date":"2022-06-30","close":3728.0989},{"date":"2022-07-01","close":3620.2988},{"date":"2022-07-04","close":3561.907},{"date":"2022-07-05","close":3678.6907},{"date":"2022-07-06","close":3611.3154},{"date":"2022-07-07","close":3705.6411},{"date":"2022-07-08","close":3705.6411},{"date":"2022-07-11","close":3678.6907},{"date":"2022-07-12","close":3561.907},{"date":"2022-07-13","close":3575.3823},{"date":"2022-07-14","close":3593.3486},{"date":"2022-07-15","close":3566.3982},{"date":"2022-07-18","close":3660.7239},{"date":"2022-07-19","close":3705.6411},{"date":"2022-07-20","close":3732.5908},{"date":"2022-07-21","close":3822.4248},{"date":"2022-07-22","close":3831.408},{"date":"2022-07-25","close":3831.408},{"date":"2022-07-26","close":3822.4248},{"date":"2022-07-27","close":3840.3916},{"date":"2022-07-28","close":3898.7832},{"date":"2022-07-29","close":3889.7998},{"date":"2022-08-01","close":3952.6836},{"date":"2022-08-02","close":3948.1914},{"date":"2022-08-03","close":4015.5667},{"date":"2022-08-04","close":4015.5667},{"date":"2022-08-05","close":3970.6509},{"date":"2022-08-08","close":4033.5337},{"date":"2022-08-09","close":4042.5171},{"date":"2022-08-10","close":3988.6172},{"date":"2022-08-11","close":4118.876},{"date":"2022-08-12","close":4145.8262},{"date":"2022-08-16","close":4181.7593},{"date":"2022-08-17","close":4222.1846},{"date":"2022-08-18","close":4195.2339},{"date":"2022-08-19","close":4208.71},{"date":"2022-08-22","close":4055.9924},{"date":"2022-08-23","close":4078.4504},{"date":"2022-08-24","close":4118.876},{"date":"2022-08-25","close":4132.3511},{"date":"2022-08-26","close":4132.3511},{"date":"2022-08-29","close":4015.5667},{"date":"2022-08-30","close":4038.0254},{"date":"2022-08-31","close":4038.0254},{"date":"2022-09-01","close":3984.125},{"date":"2022-09-02","close":3988.6172},{"date":"2022-09-05","close":3979.6333},{"date":"2022-09-06","close":4244.6431},{"date":"2022-09-07","close":4186.251},{"date":"2022-09-08","close":4186.251},{"date":"2022-09-13","close":4307.5264},{"date":"2022-09-14","close":4451.2603},{"date":"2022-09-15","close":4644.4028},{"date":"2022-09-16","close":4779.1533},{"date":"2022-09-19","close":5443.9229},{"date":"2022-09-20","close":5569.6904},{"date":"2022-09-21","close":5237.3062},{"date":"2022-09-22","close":5264.2554},{"date":"2022-09-23","close":5381.0396},{"date":"2022-09-26","close":4940.854},{"date":"2022-09-27","close":5309.1729},{"date":"2022-09-28","close":4725.2534},{"date":"2022-09-29","close":4698.3027},{"date":"2022-09-30","close":4707.2866},{"date":"2022-10-04","close":4985.771},{"date":"2022-10-05","close":5129.5054},{"date":"2022-10-06","close":5246.2891},{"date":"2022-10-07","close":5147.4717},{"date":"2022-10-11","close":5156.4556},{"date":"2022-10-12","close":5129.5054},{"date":"2022-10-13","close":4635.4199},{"date":"2022-10-14","close":4860.0039},{"date":"2022-10-17","close":5012.7217},{"date":"2022-10-18","close":5416.9736},{"date":"2022-10-19","close":5246.2891},{"date":"2022-10-20","close":5273.2393},{"date":"2022-10-21","close":4761.1865},{"date":"2022-10-24","close":4770.1704},{"date":"2022-10-25","close":4797.1211},{"date":"2022-10-26","close":4599.4858},{"date":"2022-10-27","close":4599.4858},{"date":"2022-10-28","close":4590.5034},{"date":"2022-10-31","close":4662.3696},{"date":"2022-11-01","close":4860.0039},{"date":"2022-11-02","close":4994.7549},{"date":"2022-11-03","close":5021.7041},{"date":"2022-11-04","close":5147.4717},{"date":"2022-11-07","close":5246.2891},{"date":"2022-11-08","close":5237.3062},{"date":"2022-11-09","close":5515.7905},{"date":"2022-11-10","close":5318.1562},{"date":"2022-11-11","close":5273.2393},{"date":"2022-11-14","close":5416.9736},{"date":"2022-11-15","close":5192.3887},{"date":"2022-11-16","close":5120.5215},{"date":"2022-11-17","close":5246.2891},{"date":"2022-11-18","close":5039.6714},{"date":"2022-11-21","close":5318.1562},{"date":"2022-11-22","close":5345.1055},{"date":"2022-11-23","close":5713.4243},{"date":"2022-11-24","close":5758.3413},{"date":"2022-11-25","close":5524.7729},{"date":"2022-11-28","close":5686.4741},{"date":"2022-11-29","close":6566.8447},{"date":"2022-11-30","close":6611.7612},{"date":"2022-12-01","close":6297.3433},{"date":"2022-12-02","close":6036.8257},{"date":"2022-12-05","close":5857.1582},{"date":"2022-12-06","close":5632.5742},{"date":"2022-12-07","close":5488.8403},{"date":"2022-12-08","close":5416.9736},{"date":"2022-12-09","close":5273.2393},{"date":"2022-12-12","close":5174.4224},{"date":"2022-12-13","close":5506.8066},{"date":"2022-12-14","close":5372.0562},{"date":"2022-12-15","close":5515.7905},{"date":"2022-12-16","close":5255.2725},{"date":"2022-12-19","close":5336.123},{"date":"2022-12-20","close":5183.4053},{"date":"2022-12-21","close":5003.7378},{"date":"2022-12-22","close":5057.6387},{"date":"2022-12-23","close":4860.0039},{"date":"2022-12-26","close":4797.1211},{"date":"2022-12-27","close":4967.8047},{"date":"2022-12-28","close":5013.8027},{"date":"2022-12-29","close":4783.8115},{"date":"2023-01-02","close":4728.6138},{"date":"2023-01-03","close":4774.6123},{"date":"2023-01-04","close":4857.4087},{"date":"2023-01-05","close":4921.8066},{"date":"2023-01-06","close":4931.0054},{"date":"2023-01-09","close":5013.8027},{"date":"2023-01-10","close":4995.4033},{"date":"2023-01-11","close":5142.5977},{"date":"2023-01-12","close":5446.1855},{"date":"2023-01-13","close":5225.394},{"date":"2023-01-16","close":5547.3813},{"date":"2023-01-17","close":5381.7881},{"date":"2023-01-18","close":5234.5942},{"date":"2023-01-19","close":5096.5996},{"date":"2023-01-20","close":5105.7993},{"date":"2023-01-25","close":5280.5923},{"date":"2023-01-26","close":5262.1929},{"date":"2023-01-27","close":5225.394},{"date":"2023-01-30","close":5225.394},{"date":"2023-01-31","close":5069.0005},{"date":"2023-02-01","close":5087.3999},{"date":"2023-02-02","close":5234.5942},{"date":"2023-02-03","close":5050.6016},{"date":"2023-02-06","close":4986.2041},{"date":"2023-02-07","close":5004.6035},{"date":"2023-02-08","close":5013.8027},{"date":"2023-02-09","close":5013.8027},{"date":"2023-02-10","close":4839.0093},{"date":"2023-02-13","close":4885.0078},{"date":"2023-02-14","close":4894.2075},{"date":"2023-02-15","close":4783.8115},{"date":"2023-02-16","close":4857.4087},{"date":"2023-02-17","close":4940.2056},{"date":"2023-02-20","close":4967.8047},{"date":"2023-02-21","close":4995.4033},{"date":"2023-02-22","close":4977.0039},{"date":"2023-02-23","close":4949.4048},{"date":"2023-02-24","close":4894.2075},{"date":"2023-02-27","close":4820.6108},{"date":"2023-02-28","close":4995.4033},{"date":"2023-03-02","close":5160.9966},{"date":"2023-03-03","close":5464.585},{"date":"2023-03-06","close":5685.3765},{"date":"2023-03-07","close":5952.166},{"date":"2023-03-08","close":6504.144},{"date":"2023-03-09","close":6577.7417},{"date":"2023-03-10","close":6522.543},{"date":"2023-03-13","close":6320.1514},{"date":"2023-03-14","close":5860.1694},{"date":"2023-03-15","close":6485.7446},{"date":"2023-03-16","close":6485.7446},{"date":"2023-03-17","close":6154.5576},{"date":"2023-03-20","close":6099.3599},{"date":"2023-03-21","close":6310.9517},{"date":"2023-03-22","close":6292.5518},{"date":"2023-03-23","close":8178.4785},{"date":"2023-03-24","close":8491.2656},{"date":"2023-03-27","close":7773.6938},{"date":"2023-03-28","close":7893.2896},{"date":"2023-03-29","close":7589.7017},{"date":"2023-03-30","close":7552.9028},{"date":"2023-03-31","close":7267.7139},{"date":"2023-04-03","close":8003.6851},{"date":"2023-04-04","close":8896.0508},{"date":"2023-04-05","close":8436.0684},{"date":"2023-04-06","close":8859.252},{"date":"2023-04-07","close":8831.6523},{"date":"2023-04-10","close":8196.877},{"date":"2023-04-11","close":8022.085},{"date":"2023-04-12","close":7727.6958},{"date":"2023-04-13","close":7598.9009},{"date":"2023-04-14","close":7819.6919},{"date":"2023-04-17","close":8224.4766},{"date":"2023-04-18","close":8270.4746},{"date":"2023-04-19","close":8537.2637},{"date":"2023-04-20","close":7378.1094},{"date":"2023-04-21","close":7295.313},{"date":"2023-04-24","close":7221.7158},{"date":"2023-04-25","close":6890.5283},{"date":"2023-04-26","close":6706.5356},{"date":"2023-04-27","close":6890.5283},{"date":"2023-04-28","close":6623.7393},{"date":"2023-05-02","close":6927.3276},{"date":"2023-05-03","close":7028.5234},{"date":"2023-05-04","close":6531.7432},{"date":"2023-05-08","close":6568.5415},{"date":"2023-05-09","close":6439.7466},{"date":"2023-05-10","close":6292.5518},{"date":"2023-05-11","close":6375.3491},{"date":"2023-05-12","close":6780.1328},{"date":"2023-05-15","close":6301.752},{"date":"2023-05-16","close":6274.1533},{"date":"2023-05-17","close":6384.5488},{"date":"2023-05-18","close":6568.5415},{"date":"2023-05-19","close":6430.5469},{"date":"2023-05-22","close":6577.7417},{"date":"2023-05-23","close":6540.9424},{"date":"2023-05-24","close":6605.3398},{"date":"2023-05-25","close":6485.7446},{"date":"2023-05-26","close":6218.9551},{"date":"2023-05-30","close":6228.1548},{"date":"2023-05-31","close":6255.7539},{"date":"2023-06-01","close":6237.3545},{"date":"2023-06-02","close":6522.543},{"date":"2023-06-05","close":6669.7378},{"date":"2023-06-07","close":6964.126},{"date":"2023-06-08","close":6826.1313},{"date":"2023-06-09","close":6973.3252},{"date":"2023-06-12","close":6927.3276},{"date":"2023-06-13","close":7313.7124},{"date":"2023-06-14","close":7083.7212},{"date":"2023-06-15","close":6807.7319},{"date":"2023-06-16","close":6761.7344},{"date":"2023-06-19","close":6927.3276},{"date":"2023-06-20","close":6623.7393},{"date":"2023-06-21","close":6642.1382},{"date":"2023-06-22","close":8629.2607},{"date":"2023-06-23","close":7930.0884},{"date":"2023-06-26","close":8077.2827},{"date":"2023-06-27","close":8049.6826},{"date":"2023-06-28","close":8114.0806},{"date":"2023-06-29","close":7644.8994},{"date":"2023-06-30","close":7681.6973},{"date":"2023-07-03","close":7792.0938},{"date":"2023-07-04","close":7727.6958},{"date":"2023-07-05","close":8206.0771},{"date":"2023-07-06","close":8031.2837},{"date":"2023-07-07","close":7746.0957},{"date":"2023-07-10","close":7543.7036},{"date":"2023-07-11","close":7810.4927},{"date":"2023-07-12","close":7773.6938},{"date":"2023-07-13","close":7755.2949},{"date":"2023-07-14","close":7635.6997},{"date":"2023-07-17","close":8040.4839},{"date":"2023-07-18","close":7773.6938},{"date":"2023-07-19","close":7534.5034},{"date":"2023-07-20","close":7267.7139},{"date":"2023-07-21","close":7276.9136},{"date":"2023-07-24","close":7157.3188},{"date":"2023-07-25","close":7488.5054},{"date":"2023-07-26","close":6890.5283},{"date":"2023-07-27","close":6844.5308},{"date":"2023-07-28","close":7138.9189},{"date":"2023-07-31","close":7442.5073},{"date":"2023-08-01","close":7203.3164},{"date":"2023-08-02","close":7359.7104},{"date":"2023-08-03","close":7148.1187},{"date":"2023-08-04","close":7074.5215},{"date":"2023-08-07","close":6807.7319},{"date":"2023-08-08","close":6752.5342},{"date":"2023-08-09","close":6706.5356},{"date":"2023-08-10","close":6596.1406},{"date":"2023-08-11","close":6706.5356},{"date":"2023-08-14","close":6605.3398},{"date":"2023-08-16","close":6439.7466},{"date":"2023-08-17","close":6430.5469},{"date":"2023-08-18","close":6908.9282},{"date":"2023-08-21","close":7230.9155},{"date":"2023-08-22","close":6550.1426},{"date":"2023-08-23","close":6577.7417},{"date":"2023-08-24","close":6614.5396},{"date":"2023-08-25","close":6550.1426},{"date":"2023-08-28","close":6816.9316},{"date":"2023-08-29","close":6770.9336},{"date":"2023-08-30","close":7166.5176},{"date":"2023-08-31","close":6964.126},{"date":"2023-09-01","close":6642.1382},{"date":"2023-09-04","close":6660.5381},{"date":"2023-09-05","close":6642.1382},{"date":"2023-09-06","close":6531.7432},{"date":"2023-09-07","close":6439.7466},{"date":"2023-09-08","close":6531.7432},{"date":"2023-09-11","close":6540.9424},{"date":"2023-09-12","close":6522.543},{"date":"2023-09-13","close":6439.7466},{"date":"2023-09-14","close":6476.5449},{"date":"2023-09-15","close":6540.9424},{"date":"2023-09-18","close":7111.3203},{"date":"2023-09-19","close":6789.3325},{"date":"2023-09-20","close":6651.3384},{"date":"2023-09-21","close":6660.5381},{"date":"2023-09-22","close":6568.5415},{"date":"2023-09-25","close":6448.9463},{"date":"2023-09-26","close":6182.1572},{"date":"2023-09-27","close":6255.7539},{"date":"2023-10-04","close":6108.5591},{"date":"2023-10-05","close":6007.3633},{"date":"2023-10-06","close":6062.5615},{"date":"2023-10-10","close":5841.77},{"date":"2023-10-11","close":6007.3633},{"date":"2023-10-12","close":6200.5557},{"date":"2023-10-13","close":6099.3599},{"date":"2023-10-16","close":5786.5723},{"date":"2023-10-17","close":5896.9683},{"date":"2023-10-18","close":5906.1675},{"date":"2023-10-19","close":5620.9785},{"date":"2023-10-20","close":5988.9644},{"date":"2023-10-23","close":6439.7466},{"date":"2023-10-24","close":6347.7505},{"date":"2023-10-25","close":6200.5557},{"date":"2023-10-26","close":5906.1675},{"date":"2023-10-27","close":5786.5723},{"date":"2023-10-30","close":5860.1694},{"date":"2023-10-31","close":5795.772},{"date":"2023-11-01","close":5924.5664},{"date":"2023-11-02","close":6053.3618},{"date":"2023-11-03","close":6145.3584},{"date":"2023-11-06","close":6283.353},{"date":"2023-11-07","close":6218.9551},{"date":"2023-11-08","close":6154.5576},{"date":"2023-11-09","close":6108.5591},{"date":"2023-11-10","close":5988.9644},{"date":"2023-11-13","close":5832.5703},{"date":"2023-11-14","close":5970.5649},{"date":"2023-11-15","close":6126.9585},{"date":"2023-11-16","close":6237.3545},{"date":"2023-11-17","close":6209.7554},{"date":"2023-11-20","close":6163.7578},{"date":"2023-11-21","close":6191.356},{"date":"2023-11-22","close":6310.9517},{"date":"2023-11-23","close":6191.356},{"date":"2023-11-24","close":6200.5557},{"date":"2023-11-27","close":6136.1587},{"date":"2023-11-28","close":6117.7593},{"date":"2023-11-29","close":6117.7593},{"date":"2023-11-30","close":6283.353},{"date":"2023-12-01","close":6292.5518},{"date":"2023-12-04","close":6402.9478},{"date":"2023-12-05","close":6292.5518},{"date":"2023-12-06","close":6310.9517},{"date":"2023-12-07","close":6320.1514},{"date":"2023-12-08","close":6366.1499},{"date":"2023-12-11","close":6320.1514},{"date":"2023-12-12","close":6366.1499},{"date":"2023-12-13","close":6292.5518},{"date":"2023-12-14","close":6172.957},{"date":"2023-12-15","close":6191.356},{"date":"2023-12-18","close":6356.9497},{"date":"2023-12-19","close":6439.7466},{"date":"2023-12-20","close":6393.748},{"date":"2023-12-21","close":6301.752},{"date":"2023-12-22","close":6228.1548},{"date":"2023-12-26","close":6191.356},{"date":"2023-12-27","close":6191.356},{"date":"2023-12-28","close":6238.2607},{"date":"2024-01-02","close":6247.6411},{"date":"2024-01-03","close":6106.9287},{"date":"2024-01-04","close":6022.501},{"date":"2024-01-05","close":6041.2627},{"date":"2024-01-08","close":6097.5479},{"date":"2024-01-09","close":6163.2139},{"date":"2024-01-10","close":6069.4053},{"date":"2024-01-11","close":6069.4053},{"date":"2024-01-12","close":5938.0732},{"date":"2024-01-15","close":5956.8354},{"date":"2024-01-16","close":5825.5034},{"date":"2024-01-17","close":5628.5059},{"date":"2024-01-18","close":5581.6016},{"date":"2024-01-19","close":5656.6479},{"date":"2024-01-22","close":5590.9824},{"date":"2024-01-23","close":5684.7905},{"date":"2024-01-24","close":5666.0293},{"date":"2024-01-25","close":5600.3633},{"date":"2024-01-26","close":5722.3145},{"date":"2024-01-29","close":5703.5527},{"date":"2024-01-30","close":5581.6016},{"date":"2024-01-31","close":5515.9355},{"date":"2024-02-01","close":5431.5078},{"date":"2024-02-02","close":5562.8398},{"date":"2024-02-05","close":5590.9824},{"date":"2024-02-06","close":5515.9355},{"date":"2024-02-07","close":5562.8398},{"date":"2024-02-08","close":5572.2207},{"date":"2024-02-13","close":5666.0293},{"date":"2024-02-14","close":5731.6948},{"date":"2024-02-15","close":5806.7422},{"date":"2024-02-16","close":5863.0269},{"date":"2024-02-19","close":5816.1226},{"date":"2024-02-20","close":5872.4077},{"date":"2024-02-21","close":5787.98},{"date":"2024-02-22","close":5769.2183},{"date":"2024-02-23","close":5759.8374},{"date":"2024-02-26","close":5684.7905},{"date":"2024-02-27","close":5572.2207},{"date":"2024-02-28","close":5572.2207},{"date":"2024-02-29","close":5553.459},{"date":"2024-03-04","close":5647.2676},{"date":"2024-03-05","close":5590.9824},{"date":"2024-03-06","close":5506.5547},{"date":"2024-03-07","close":5422.1274},{"date":"2024-03-08","close":5412.7466},{"date":"2024-03-11","close":5422.1274},{"date":"2024-03-12","close":5431.5078},{"date":"2024-03-13","close":5450.27},{"date":"2024-03-14","close":5422.1274},{"date":"2024-03-15","close":5440.8892},{"date":"2024-03-18","close":5459.6504},{"date":"2024-03-19","close":5497.1743},{"date":"2024-03-20","close":5497.1743},{"date":"2024-03-21","close":5590.9824},{"date":"2024-03-22","close":5562.8398},{"date":"2024-03-25","close":5534.6973},{"date":"2024-03-26","close":5544.0781},{"date":"2024-03-27","close":5497.1743},{"date":"2024-03-28","close":5450.27},{"date":"2024-03-29","close":5403.3652},{"date":"2024-04-01","close":5469.0317},{"date":"2024-04-02","close":5412.7466},{"date":"2024-04-03","close":5281.4146},{"date":"2024-04-04","close":5281.4146},{"date":"2024-04-05","close":5196.9868},{"date":"2024-04-08","close":5093.7974},{"date":"2024-04-09","close":5056.2744},{"date":"2024-04-11","close":5028.1318},{"date":"2024-04-12","close":5112.5596},{"date":"2024-04-15","close":4999.9893},{"date":"2024-04-16","close":4812.3726},{"date":"2024-04-17","close":4859.2769},{"date":"2024-04-18","close":4934.3237},{"date":"2024-04-19","close":4915.5615},{"date":"2024-04-22","close":4953.085},{"date":"2024-04-23","close":4971.8467},{"date":"2024-04-24","close":5018.751},{"date":"2024-04-25","close":5018.751},{"date":"2024-04-26","close":5290.7954},{"date":"2024-04-29","close":5253.272},{"date":"2024-04-30","close":5206.3677},{"date":"2024-05-02","close":5262.6528},{"date":"2024-05-03","close":5206.3677},{"date":"2024-05-07","close":5262.6528},{"date":"2024-05-08","close":5337.6997},{"date":"2024-05-09","close":5347.0806},{"date":"2024-05-10","close":5309.5571},{"date":"2024-05-13","close":5253.272},{"date":"2024-05-14","close":5262.6528},{"date":"2024-05-16","close":5309.5571},{"date":"2024-05-17","close":5637.8867},{"date":"2024-05-20","close":5525.3169},{"date":"2024-05-21","close":5628.5059},{"date":"2024-05-22","close":5694.1719},{"date":"2024-05-23","close":5515.9355},{"date":"2024-05-24","close":5440.8892},{"date":"2024-05-27","close":5469.0317},{"date":"2024-05-28","close":5478.4121},{"date":"2024-05-29","close":5412.7466},{"date":"2024-05-30","close":5272.0342},{"date":"2024-05-31","close":5272.0342},{"date":"2024-06-03","close":5328.3188},{"date":"2024-06-04","close":5300.1763},{"date":"2024-06-05","close":5309.5571},{"date":"2024-06-07","close":5300.1763},{"date":"2024-06-10","close":5431.5078},{"date":"2024-06-11","close":5525.3169},{"date":"2024-06-12","close":5478.4121},{"date":"2024-06-13","close":5478.4121},{"date":"2024-06-14","close":5347.0806},{"date":"2024-06-17","close":5328.3188},{"date":"2024-06-18","close":5384.604},{"date":"2024-06-19","close":5318.938},{"date":"2024-06-20","close":5281.4146},{"date":"2024-06-21","close":5178.2251},{"date":"2024-06-24","close":5018.751},{"date":"2024-06-25","close":5075.0361},{"date":"2024-06-26","close":5075.0361},{"date":"2024-06-27","close":4990.6089},{"date":"2024-06-28","close":4990.6089},{"date":"2024-07-01","close":4990.6089},{"date":"2024-07-02","close":4868.6572},{"date":"2024-07-03","close":4831.1343},{"date":"2024-07-04","close":4878.0386},{"date":"2024-07-05","close":4887.4194},{"date":"2024-07-08","close":4953.085},{"date":"2024-07-09","close":4962.4663},{"date":"2024-07-10","close":4981.2275},{"date":"2024-07-11","close":5018.751},{"date":"2024-07-12","close":4981.2275},{"date":"2024-07-15","close":4999.9893},{"date":"2024-07-16","close":4971.8467},{"date":"2024-07-17","close":4896.7998},{"date":"2024-07-18","close":4812.3726},{"date":"2024-07-19","close":4802.9917},{"date":"2024-07-22","close":4699.8022},{"date":"2024-07-23","close":4685.731},{"date":"2024-07-24","close":4648.2075},{"date":"2024-07-25","close":4596.6133},{"date":"2024-07-26","close":4652.8984},{"date":"2024-07-29","close":4620.0654},{"date":"2024-07-30","close":4549.709},{"date":"2024-07-31","close":4638.8271},{"date":"2024-08-01","close":4727.9448},{"date":"2024-08-02","close":4596.6133},{"date":"2024-08-05","close":3968.0967},{"date":"2024-08-06","close":4160.4043},{"date":"2024-08-07","close":4221.3794},{"date":"2024-08-08","close":4216.689},{"date":"2024-08-09","close":4329.2593},{"date":"2024-08-12","close":4348.0205},{"date":"2024-08-13","close":4324.5688},{"date":"2024-08-14","close":4399.6157},{"date":"2024-08-16","close":4521.5664},{"date":"2024-08-19","close":4441.8296},{"date":"2024-08-20","close":4615.3745},{"date":"2024-08-21","close":4577.8516},{"date":"2024-08-22","close":4498.1143},{"date":"2024-08-23","close":4460.5908},{"date":"2024-08-26","close":4394.9248},{"date":"2024-08-27","close":4380.8535},{"date":"2024-08-28","close":4376.1631},{"date":"2024-08-29","close":4315.188},{"date":"2024-08-30","close":4348.0205},{"date":"2024-09-02","close":4371.4731},{"date":"2024-09-03","close":4338.6401},{"date":"2024-09-04","close":4127.5708},{"date":"2024-09-05","close":4108.8091},{"date":"2024-09-06","close":3972.7871},{"date":"2024-09-09","close":4000.9297},{"date":"2024-09-10","close":3972.7871},{"date":"2024-09-11","close":3954.0251},{"date":"2024-09-12","close":4019.6912},{"date":"2024-09-13","close":4033.7625},{"date":"2024-09-19","close":4047.8337},{"date":"2024-09-20","close":4071.2861},{"date":"2024-09-23","close":4118.1904},{"date":"2024-09-24","close":4141.6421},{"date":"2024-09-25","close":4188.5464},{"date":"2024-09-26","close":4235.4507},{"date":"2024-09-27","close":4230.7603},{"date":"2024-09-30","close":4165.0942},{"date":"2024-10-02","close":4127.5708},{"date":"2024-10-04","close":4132.2617},{"date":"2024-10-07","close":4169.7847},{"date":"2024-10-08","close":4174.4751},{"date":"2024-10-10","close":4226.0698},{"date":"2024-10-11","close":4216.689},{"date":"2024-10-14","close":4197.9272},{"date":"2024-10-15","close":4226.0698},{"date":"2024-10-16","close":4193.2368},{"date":"2024-10-17","close":4202.6177},{"date":"2024-10-18","close":4188.5464},{"date":"2024-10-21","close":4221.3794},{"date":"2024-10-22","close":4155.7134},{"date":"2024-10-23","close":4165.0942},{"date":"2024-10-24","close":4127.5708},{"date":"2024-10-25","close":4094.7378},{"date":"2024-10-28","close":4104.1191},{"date":"2024-10-29","close":4127.5708},{"date":"2024-10-30","close":4249.522},{"date":"2024-10-31","close":4277.6641},{"date":"2024-11-01","close":4216.689},{"date":"2024-11-04","close":4254.2124},{"date":"2024-11-05","close":4277.6641},{"date":"2024-11-06","close":4230.7603},{"date":"2024-11-07","close":4230.7603},{"date":"2024-11-08","close":4263.5933},{"date":"2024-11-11","close":4207.3081},{"date":"2024-11-12","close":4127.5708},{"date":"2024-11-13","close":3949.335},{"date":"2024-11-14","close":3954.0251},{"date":"2024-11-15","close":4019.6912},{"date":"2024-11-18","close":4090.0476},{"date":"2024-11-19","close":4113.4995},{"date":"2024-11-20","close":4094.7378},{"date":"2024-11-21","close":4090.0476},{"date":"2024-11-22","close":4108.8091},{"date":"2024-11-25","close":4113.4995},{"date":"2024-11-26","close":4193.2368},{"date":"2024-11-27","close":4455.9004},{"date":"2024-11-28","close":4258.9028},{"date":"2024-11-29","close":4165.0942},{"date":"2024-12-02","close":4118.1904},{"date":"2024-12-03","close":4141.6421},{"date":"2024-12-04","close":4132.2617},{"date":"2024-12-05","close":4080.6665},{"date":"2024-12-06","close":4010.3101},{"date":"2024-12-09","close":3691.3618},{"date":"2024-12-10","close":3874.2883},{"date":"2024-12-11","close":3996.2388},{"date":"2024-12-12","close":4005.6199},{"date":"2024-12-13","close":4061.905},{"date":"2024-12-16","close":4394.9248},{"date":"2024-12-17","close":4296.4263},{"date":"2024-12-18","close":4455.9004},{"date":"2024-12-19","close":4568.4707},{"date":"2024-12-20","close":4404.3057},{"date":"2024-12-23","close":4530.9473},{"date":"2024-12-24","close":4516.876},{"date":"2024-12-26","close":4413.687},{"date":"2024-12-27","close":4350.7031},{"date":"2024-12-30","close":4399.1519},{"date":"2025-01-02","close":4452.4458},{"date":"2025-01-03","close":4520.2739},{"date":"2025-01-06","close":4592.9473},{"date":"2025-01-07","close":4486.3599},{"date":"2025-01-08","close":4510.584},{"date":"2025-01-09","close":4437.9111},{"date":"2025-01-10","close":4423.3765},{"date":"2025-01-13","close":4360.3931},{"date":"2025-01-14","close":4428.2212},{"date":"2025-01-15","close":4384.6172},{"date":"2025-01-16","close":4408.8418},{"date":"2025-01-17","close":4471.8252},{"date":"2025-01-20","close":4500.8945},{"date":"2025-01-21","close":4428.2212},{"date":"2025-01-22","close":4413.6865},{"date":"2025-01-23","close":4311.9438},{"date":"2025-01-24","close":4442.7559},{"date":"2025-01-31","close":4389.4624},{"date":"2025-02-03","close":4476.6699},{"date":"2025-02-04","close":4559.0332},{"date":"2025-02-05","close":4622.0166},{"date":"2025-02-06","close":4622.0166},{"date":"2025-02-07","close":4573.5679},{"date":"2025-02-10","close":4588.1025},{"date":"2025-02-11","close":4559.0332},{"date":"2025-02-12","close":4486.3599},{"date":"2025-02-13","close":4491.2046},{"date":"2025-02-14","close":4505.7393},{"date":"2025-02-17","close":4573.5679},{"date":"2025-02-18","close":4636.5513},{"date":"2025-02-19","close":4641.396},{"date":"2025-02-20","close":4583.2573},{"date":"2025-02-21","close":4612.3267},{"date":"2025-02-24","close":4612.3267},{"date":"2025-02-25","close":4660.7754},{"date":"2025-02-26","close":4660.7754},{"date":"2025-02-27","close":4578.4126},{"date":"2025-02-28","close":4505.7393},{"date":"2025-03-04","close":4433.0659},{"date":"2025-03-05","close":4491.2046},{"date":"2025-03-06","close":4418.5312},{"date":"2025-03-07","close":4374.9277},{"date":"2025-03-10","close":4399.1519},{"date":"2025-03-11","close":4316.7891},{"date":"2025-03-12","close":4360.3931},{"date":"2025-03-13","close":4302.2544},{"date":"2025-03-14","close":4374.9277},{"date":"2025-03-17","close":4394.3071},{"date":"2025-03-18","close":4399.1519},{"date":"2025-03-19","close":4370.0825},{"date":"2025-03-20","close":4316.7891},{"date":"2025-03-21","close":4278.0298},{"date":"2025-03-24","close":4321.6338},{"date":"2025-03-25","close":4268.3403},{"date":"2025-03-26","close":4253.8057},{"date":"2025-03-27","close":4273.1851},{"date":"2025-03-28","close":4747.9834},{"date":"2025-03-31","close":4336.1685},{"date":"2025-04-01","close":4263.4951},{"date":"2025-04-02","close":4156.9077},{"date":"2025-04-03","close":4195.667},{"date":"2025-04-04","close":4234.4258},{"date":"2025-04-07","close":3938.8882},{"date":"2025-04-08","close":3972.8025},{"date":"2025-04-09","close":3972.8025},{"date":"2025-04-10","close":4234.4258},{"date":"2025-04-11","close":4408.8418},{"date":"2025-04-14","close":4539.6533},{"date":"2025-04-15","close":4583.2573},{"date":"2025-04-16","close":4491.2046},{"date":"2025-04-17","close":4554.188},{"date":"2025-04-18","close":4573.5679},{"date":"2025-04-21","close":4714.0693},{"date":"2025-04-22","close":4631.7061},{"date":"2025-04-23","close":4655.9307},{"date":"2025-04-24","close":4597.792},{"date":"2025-04-25","close":4588.1025},{"date":"2025-04-28","close":4525.1187},{"date":"2025-04-29","close":4515.4292},{"date":"2025-04-30","close":4466.9805},{"date":"2025-05-02","close":4452.4458},{"date":"2025-05-07","close":4476.6699},{"date":"2025-05-08","close":4583.2573},{"date":"2025-05-09","close":4578.4126},{"date":"2025-05-12","close":4592.9473},{"date":"2025-05-13","close":4568.7227},{"date":"2025-05-14","close":4636.5513},{"date":"2025-05-15","close":4588.1025},{"date":"2025-05-16","close":4423.3765},{"date":"2025-05-19","close":4408.8418},{"date":"2025-05-20","close":4481.5151},{"date":"2025-05-21","close":4554.188},{"date":"2025-05-22","close":4462.1353},{"date":"2025-05-23","close":4505.7393},{"date":"2025-05-26","close":4529.9639},{"date":"2025-05-27","close":4471.8252},{"date":"2025-05-28","close":4496.0498},{"date":"2025-05-29","close":4500.8945},{"date":"2025-05-30","close":4491.2046},{"date":"2025-06-02","close":4428.2212},{"date":"2025-06-04","close":4515.4292},{"date":"2025-06-05","close":4573.5679},{"date":"2025-06-09","close":4622.0166},{"date":"2025-06-10","close":4665.6206},{"date":"2025-06-11","close":4685.0},{"date":"2025-06-12","close":4714.0693},{"date":"2025-06-13","close":4655.9307},{"date":"2025-06-16","close":4651.0859},{"date":"2025-06-17","close":4607.4819},{"date":"2025-06-18","close":4631.7061},{"date":"2025-06-19","close":4680.1553},{"date":"2025-06-20","close":4694.6895},{"date":"2025-06-23","close":4631.7061},{"date":"2025-06-24","close":4806.1221},{"date":"2025-06-25","close":4767.3628},{"date":"2025-06-26","close":4699.5347},{"date":"2025-06-27","close":4559.0332},{"date":"2025-06-30","close":4559.0332},{"date":"2025-07-01","close":4612.3267},{"date":"2025-07-02","close":4685.0},{"date":"2025-07-03","close":4718.9141},{"date":"2025-07-04","close":4680.1553},{"date":"2025-07-07","close":4617.1714},{"date":"2025-07-08","close":4651.0859},{"date":"2025-07-09","close":4738.2935},{"date":"2025-07-10","close":4757.6733},{"date":"2025-07-11","close":4980.5376},{"date":"2025-07-14","close":5038.6763},{"date":"2025-07-15","close":4980.5376},{"date":"2025-07-16","close":4893.3296},{"date":"2025-07-17","close":4903.0195},{"date":"2025-07-18","close":5794.4775},{"date":"2025-07-21","close":5455.3359},{"date":"2025-07-22","close":5445.6465},{"date":"2025-07-23","close":5309.9897},{"date":"2025-07-24","close":5213.0918},{"date":"2025-07-25","close":5087.125},{"date":"2025-07-28","close":4990.2275},{"date":"2025-07-29","close":4970.8481},{"date":"2025-07-30","close":4951.4683},{"date":"2025-07-31","close":4999.917},{"date":"2025-08-01","close":4772.208},{"date":"2025-08-04","close":4893.3296},{"date":"2025-08-05","close":5009.6069},{"date":"2025-08-06","close":4999.917},{"date":"2025-08-07","close":5038.6763},{"date":"2025-08-08","close":5067.7456},{"date":"2025-08-11","close":5048.3662},{"date":"2025-08-12","close":5019.2969},{"date":"2025-08-13","close":4999.917},{"date":"2025-08-14","close":4999.917},{"date":"2025-08-18","close":4941.7788},{"date":"2025-08-19","close":4903.0195},{"date":"2025-08-20","close":4844.8809},{"date":"2025-08-21","close":4893.3296},{"date":"2025-08-22","close":4825.5015},{"date":"2025-08-25","close":4810.9668},{"date":"2025-08-26","close":4772.208},{"date":"2025-08-27","close":4762.5181},{"date":"2025-08-28","close":4728.604},{"date":"2025-08-29","close":4689.8447},{"date":"2025-09-01","close":4680.1553},{"date":"2025-09-02","close":4718.9141},{"date":"2025-09-03","close":4762.5181},{"date":"2025-09-04","close":4796.4321},{"date":"2025-09-05","close":4752.8281},{"date":"2025-09-08","close":4796.4321},{"date":"2025-09-09","close":4844.8809},{"date":"2025-09-10","close":4864.2607},{"date":"2025-09-11","close":4806.1221},{"date":"2025-09-12","close":4873.9502},{"date":"2025-09-15","close":4844.8809},{"date":"2025-09-16","close":4806.1221},{"date":"2025-09-17","close":4767.3628},{"date":"2025-09-18","close":4777.0527},{"date":"2025-09-19","close":4900.0},{"date":"2025-09-22","close":4728.604},{"date":"2025-09-23","close":4728.604},{"date":"2025-09-24","close":4685.0},{"date":"2025-09-25","close":4660.7754},{"date":"2025-09-26","close":4583.2573},{"date":"2025-09-29","close":4597.792},{"date":"2025-09-30","close":4529.9639},{"date":"2025-10-01","close":4573.5679},{"date":"2025-10-02","close":4573.5679},{"date":"2025-10-10","close":4622.0166},{"date":"2025-10-13","close":4786.7422},{"date":"2025-10-14","close":4835.1914},{"date":"2025-10-15","close":4854.5708},{"date":"2025-10-16","close":4820.6567},{"date":"2025-10-17","close":4810.9668},{"date":"2025-10-20","close":4825.5015},{"date":"2025-10-21","close":4941.7788},{"date":"2025-10-22","close":4922.3989},{"date":"2025-10-23","close":4854.5708},{"date":"2025-10-24","close":4903.0195},{"date":"2025-10-27","close":4883.6401},{"date":"2025-10-28","close":4854.5708},{"date":"2025-10-29","close":4767.3628},{"date":"2025-10-30","close":4655.9307},{"date":"2025-10-31","close":4622.0166},{"date":"2025-11-03","close":4539.6533},{"date":"2025-11-04","close":4491.2046},{"date":"2025-11-05","close":4437.9111},{"date":"2025-11-06","close":4428.2212},{"date":"2025-11-07","close":4491.2046},{"date":"2025-11-10","close":4554.188},{"date":"2025-11-11","close":4578.4126},{"date":"2025-11-12","close":4607.4819},{"date":"2025-11-13","close":4592.9473},{"date":"2025-11-14","close":4588.1025},{"date":"2025-11-17","close":4607.4819},{"date":"2025-11-18","close":4549.3433},{"date":"2025-11-19","close":4714.0693},{"date":"2025-11-20","close":4796.4321},{"date":"2025-11-21","close":4718.9141},{"date":"2025-11-24","close":4641.396},{"date":"2025-11-25","close":4602.6367},{"date":"2025-11-26","close":4747.9834},{"date":"2025-11-27","close":4704.3794},{"date":"2025-11-28","close":4757.6733},{"date":"2025-12-01","close":4815.8115},{"date":"2025-12-02","close":4791.5874},{"date":"2025-12-03","close":4806.1221},{"date":"2025-12-04","close":4718.9141},{"date":"2025-12-05","close":4685.0},{"date":"2025-12-08","close":4718.9141},{"date":"2025-12-09","close":4757.6733},{"date":"2025-12-10","close":4728.604},{"date":"2025-12-11","close":4762.5181},{"date":"2025-12-12","close":4820.6567},{"date":"2025-12-15","close":4762.5181},{"date":"2025-12-16","close":4704.3794},{"date":"2025-12-17","close":4709.2241},{"date":"2025-12-18","close":4680.1553},{"date":"2025-12-19","close":4714.0693},{"date":"2025-12-22","close":4752.8281},{"date":"2025-12-23","close":4685.0},{"date":"2025-12-24","close":4723.7588},{"date":"2025-12-26","close":4685.0},{"date":"2025-12-29","close":4690.0},{"date":"2025-12-30","close":4600.0},{"date":"2026-01-02","close":4605.0},{"date":"2026-01-05","close":4615.0},{"date":"2026-01-06","close":4600.0},{"date":"2026-01-07","close":4625.0},{"date":"2026-01-08","close":4505.0},{"date":"2026-01-09","close":4505.0},{"date":"2026-01-12","close":4520.0},{"date":"2026-01-13","close":4520.0},{"date":"2026-01-14","close":4535.0},{"date":"2026-01-15","close":4500.0},{"date":"2026-01-16","close":4410.0},{"date":"2026-01-19","close":4415.0},{"date":"2026-01-20","close":4500.0},{"date":"2026-01-21","close":4445.0},{"date":"2026-01-22","close":4445.0},{"date":"2026-01-23","close":4540.0},{"date":"2026-01-26","close":4640.0},{"date":"2026-01-27","close":4640.0},{"date":"2026-01-28","close":4645.0},{"date":"2026-01-29","close":4645.0},{"date":"2026-01-30","close":4605.0},{"date":"2026-02-02","close":4490.0},{"date":"2026-02-03","close":4585.0},{"date":"2026-02-04","close":4710.0},{"date":"2026-02-05","close":4690.0},{"date":"2026-02-06","close":4680.0},{"date":"2026-02-09","close":4690.0},{"date":"2026-02-10","close":4720.0},{"date":"2026-02-11","close":4670.0},{"date":"2026-02-12","close":4705.0},{"date":"2026-02-13","close":4670.0},{"date":"2026-02-19","close":4740.0},{"date":"2026-02-20","close":4825.0},{"date":"2026-02-23","close":4815.0},{"date":"2026-02-24","close":4765.0},{"date":"2026-02-25","close":4745.0},{"date":"2026-02-26","close":4655.0},{"date":"2026-02-27","close":4560.0},{"date":"2026-03-03","close":4445.0},{"date":"2026-03-04","close":4110.0},{"date":"2026-03-05","close":4335.0},{"date":"2026-03-06","close":4435.0},{"date":"2026-03-09","close":4445.0},{"date":"2026-03-10","close":4410.0},{"date":"2026-03-11","close":4460.0},{"date":"2026-03-12","close":4545.0},{"date":"2026-03-13","close":4460.0},{"date":"2026-03-16","close":4470.0},{"date":"2026-03-17","close":4460.0},{"date":"2026-03-18","close":4470.0},{"date":"2026-03-19","close":4430.0},{"date":"2026-03-20","close":4550.0},{"date":"2026-03-23","close":4470.0},{"date":"2026-03-24","close":4520.0},{"date":"2026-03-25","close":4545.0},{"date":"2026-03-26","close":4570.0},{"date":"2026-03-27","close":4520.0},{"date":"2026-03-30","close":4495.0},{"date":"2026-03-31","close":4390.0},{"date":"2026-04-01","close":4520.0},{"date":"2026-04-02","close":4385.0},{"date":"2026-04-03","close":4470.0},{"date":"2026-04-06","close":4470.0},{"date":"2026-04-07","close":4430.0},{"date":"2026-04-08","close":4475.0},{"date":"2026-04-09","close":4420.0},{"date":"2026-04-10","close":4545.0},{"date":"2026-04-13","close":4575.0},{"date":"2026-04-14","close":4630.0},{"date":"2026-04-15","close":4635.0},{"date":"2026-04-16","close":4660.0},{"date":"2026-04-17","close":4670.0},{"date":"2026-04-20","close":4650.0},{"date":"2026-04-21","close":4655.0},{"date":"2026-04-22","close":4965.0},{"date":"2026-04-23","close":4715.0},{"date":"2026-04-24","close":4715.0},{"date":"2026-04-27","close":4710.0},{"date":"2026-04-28","close":4680.0},{"date":"2026-04-29","close":4830.0},{"date":"2026-04-30","close":4780.0},{"date":"2026-05-04","close":4835.0},{"date":"2026-05-06","close":4820.0},{"date":"2026-05-07","close":4745.0},{"date":"2026-05-08","close":4810.0},{"date":"2026-05-11","close":4705.0},{"date":"2026-05-12","close":4575.0},{"date":"2026-05-13","close":4555.0},{"date":"2026-05-14","close":4540.0},{"date":"2026-05-15","close":4495.0},{"date":"2026-05-18","close":4510.0},{"date":"2026-05-19","close":4460.0},{"date":"2026-05-20","close":4325.0},{"date":"2026-05-21","close":4440.0},{"date":"2026-05-22","close":4505.0},{"date":"2026-05-26","close":4505.0},{"date":"2026-05-27","close":4385.0},{"date":"2026-05-28","close":4350.0},{"date":"2026-05-29","close":4265.0},{"date":"2026-06-01","close":4175.0},{"date":"2026-06-02","close":4130.0},{"date":"2026-06-04","close":4120.0},{"date":"2026-06-05","close":3985.0},{"date":"2026-06-08","close":3820.0},{"date":"2026-06-09","close":3930.0},{"date":"2026-06-10","close":3950.0},{"date":"2026-06-11","close":3965.0},{"date":"2026-06-12","close":4100.0},{"date":"2026-06-15","close":4100.0},{"date":"2026-06-16","close":4095.0},{"date":"2026-06-17","close":4085.0},{"date":"2026-06-18","close":3995.0},{"date":"2026-06-19","close":4005.0},{"date":"2026-06-22","close":3995.0},{"date":"2026-06-23","close":3770.0},{"date":"2026-06-24","close":3815.0},{"date":"2026-06-25","close":3780.0},{"date":"2026-06-26","close":3770.0},{"date":"2026-06-29","close":3945.0},{"date":"2026-06-30","close":3925.0},{"date":"2026-07-01","close":4000.0},{"date":"2026-07-02","close":3940.0},{"date":"2026-07-03","close":4000.0},{"date":"2026-07-06","close":4010.0},{"date":"2026-07-07","close":4000.0},{"date":"2026-07-08","close":3935.0},{"date":"2026-07-09","close":3920.0},{"date":"2026-07-10","close":4015.0},{"date":"2026-07-13","close":3995.0},{"date":"2026-07-14","close":3980.0},{"date":"2026-07-15","close":4040.0},{"date":"2026-07-16","close":4060.0},{"date":"2026-07-20","close":4000.0},{"date":"2026-07-21","close":3960.0},{"date":"2026-07-22","close":4005.0},{"date":"2026-07-23","close":4085.0},{"date":"2026-07-24","close":4040.0},{"date":"2026-07-27","close":4005.0},{"date":"2026-07-28","close":3940.0},{"date":"2026-07-29","close":3720.0},{"date":"2026-07-30","close":3725.0},{"date":"2026-07-31","close":3900.0},{"date":"2026-08-03","close":3860.0},{"date":"2026-08-04","close":3960.0},{"date":"2026-08-05","close":4025.0},{"date":"2026-08-06","close":4035.0},{"date":"2026-08-07","close":4075.0},{"date":"2026-08-10","close":4150.0},{"date":"2026-08-11","close":4160.0},{"date":"2026-08-12","close":4125.0},{"date":"2026-08-13","close":4095.0},{"date":"2026-08-14","close":4125.0},{"date":"2026-08-18","close":4060.0},{"date":"2026-08-19","close":3995.0},{"date":"2026-08-20","close":3980.0},{"date":"2026-08-21","close":3900.0},{"date":"2026-08-24","close":3845.0},{"date":"2026-08-25","close":3870.0},{"date":"2026-08-26","close":3840.0},{"date":"2026-08-27","close":3815.0},{"date":"2026-08-28","close":3880.0},{"date":"2026-08-31","close":3905.0},{"date":"2026-09-01","close":3900.0},{"date":"2026-09-02","close":3845.0},{"date":"2026-09-03","close":3825.0},{"date":"2026-09-04","close":3825.0},{"date":"2026-09-07","close":3810.0},{"date":"2026-09-08","close":3805.0},{"date":"2026-09-09","close":3815.0},{"date":"2026-09-10","close":3785.0},{"date":"2026-09-11","close":3820.0},{"date":"2026-09-14","close":3790.0},{"date":"2026-09-15","close":3805.0},{"date":"2026-09-16","close":3755.0},{"date":"2026-09-17","close":3765.0},{"date":"2026-09-18","close":3780.0},{"date":"2026-09-21","close":3800.0},{"date":"2026-09-22","close":3800.0},{"date":"2026-09-23","close":3810.0},{"date":"2026-09-28","close":3810.0},{"date":"2026-09-29","close":3755.0},{"date":"2026-09-30","close":3775.0},{"date":"2026-10-01","close":3790.0},{"date":"2026-10-02","close":3880.0},{"date":"2026-10-06","close":3975.0},{"date":"2026-10-07","close":3970.0},{"date":"2026-10-08","close":3915.0},{"date":"2026-10-12","close":3775.0},{"date":"2026-10-13","close":3775.0},{"date":"2026-10-14","close":3770.0},{"date":"2026-10-15","close":3650.0},{"date":"2026-10-16","close":3760.0},{"date":"2026-10-19","close":3820.0},{"date":"2026-10-20","close":3745.0},{"date":"2026-10-21","close":3770.0},{"date":"2026-10-22","close":3685.0},{"date":"2026-10-23","close":3605.0}],"chart_data":[{"date":"2024-10-24","open":4165,"high":4170,"low":4099,"close":4128,"volume":25569,"rsi_14":50.0,"sma_20":4460.5,"sma_60":4561.67,"sma_120":5052.71},{"date":"2024-10-25","open":4160,"high":4165,"low":4071,"close":4095,"volume":31332,"rsi_14":45.12,"sma_20":4458.0,"sma_60":4551.83,"sma_120":5044.5},{"date":"2024-10-28","open":4067,"high":4118,"low":4067,"close":4104,"volume":14899,"rsi_14":40.79,"sma_20":4453.5,"sma_60":4543.08,"sma_120":5033.96},{"date":"2024-10-29","open":4081,"high":4128,"low":4081,"close":4128,"volume":30086,"rsi_14":43.75,"sma_20":4447.75,"sma_60":4533.75,"sma_120":5023.96},{"date":"2024-10-30","open":4137,"high":4296,"low":4113,"close":4250,"volume":124399,"rsi_14":52.63,"sma_20":4448.75,"sma_60":4527.17,"sma_120":5015.46},{"date":"2024-10-31","open":4287,"high":4287,"low":4207,"close":4278,"volume":61147,"rsi_14":56.57,"sma_20":4454.75,"sma_60":4522.33,"sma_120":5006.71},{"date":"2024-11-01","open":4278,"high":4278,"low":4193,"close":4217,"volume":62936,"rsi_14":51.85,"sma_20":4459.5,"sma_60":4514.83,"sma_120":4997.92},{"date":"2024-11-04","open":4217,"high":4278,"low":4156,"close":4254,"volume":43571,"rsi_14":52.73,"sma_20":4466.0,"sma_60":4506.42,"sma_120":4988.96},{"date":"2024-11-05","open":4221,"high":4287,"low":4221,"close":4278,"volume":33748,"rsi_14":58.33,"sma_20":4471.75,"sma_60":4500.75,"sma_120":4979.54},{"date":"2024-11-06","open":4292,"high":4292,"low":4179,"close":4231,"volume":42458,"rsi_14":52.59,"sma_20":4474.75,"sma_60":4505.42,"sma_120":4969.62},{"date":"2024-11-07","open":4254,"high":4268,"low":4184,"close":4231,"volume":57112,"rsi_14":53.98,"sma_20":4475.0,"sma_60":4506.67,"sma_120":4960.04},{"date":"2024-11-08","open":4231,"high":4292,"low":4231,"close":4264,"volume":68933,"rsi_14":53.98,"sma_20":4477.5,"sma_60":4507.42,"sma_120":4951.25},{"date":"2024-11-11","open":4282,"high":4282,"low":4174,"close":4207,"volume":73128,"rsi_14":54.95,"sma_20":4478.0,"sma_60":4507.25,"sma_120":4941.88},{"date":"2024-11-12","open":4179,"high":4207,"low":4053,"close":4128,"volume":93198,"rsi_14":46.83,"sma_20":4472.75,"sma_60":4503.67,"sma_120":4931.38},{"date":"2024-11-13","open":4123,"high":4123,"low":3931,"close":3949,"volume":89231,"rsi_14":37.82,"sma_20":4459.75,"sma_60":4496.58,"sma_120":4916.38},{"date":"2024-11-14","open":3926,"high":4010,"low":3926,"close":3954,"volume":44242,"rsi_14":40.0,"sma_20":4446.5,"sma_60":4490.0,"sma_120":4902.42},{"date":"2024-11-15","open":3921,"high":4057,"low":3888,"close":4020,"volume":69645,"rsi_14":44.44,"sma_20":4437.5,"sma_60":4483.25,"sma_120":4888.12},{"date":"2024-11-18","open":4020,"high":4160,"low":3987,"close":4090,"volume":47850,"rsi_14":47.67,"sma_20":4430.5,"sma_60":4475.58,"sma_120":4873.88},{"date":"2024-11-19","open":4090,"high":4123,"low":4062,"close":4113,"volume":22813,"rsi_14":40.4,"sma_20":4428.25,"sma_60":4469.75,"sma_120":4861.42},{"date":"2024-11-20","open":4071,"high":4123,"low":4071,"close":4095,"volume":25566,"rsi_14":36.91,"sma_20":4424.5,"sma_60":4460.5,"sma_120":4849.46},{"date":"2024-11-21","open":4095,"high":4109,"low":4067,"close":4090,"volume":18458,"rsi_14":40.15,"sma_20":4422.5,"sma_60":4451.83,"sma_120":4837.21},{"date":"2024-11-22","open":4090,"high":4123,"low":4043,"close":4109,"volume":47922,"rsi_14":38.35,"sma_20":4423.25,"sma_60":4444.92,"sma_120":4825.04},{"date":"2024-11-25","open":4104,"high":4151,"low":4081,"close":4113,"volume":48389,"rsi_14":36.43,"sma_20":4423.75,"sma_60":4438.75,"sma_120":4813.5},{"date":"2024-11-26","open":4109,"high":4193,"low":4099,"close":4193,"volume":82236,"rsi_14":47.06,"sma_20":4427.25,"sma_60":4435.17,"sma_120":4803.92},{"date":"2024-11-27","open":4287,"high":4456,"low":4221,"close":4456,"volume":1456669,"rsi_14":62.5,"sma_20":4438.25,"sma_60":4436.5,"sma_120":4796.67},{"date":"2024-11-28","open":4587,"high":4644,"low":4250,"close":4259,"volume":1129207,"rsi_14":49.78,"sma_20":4437.25,"sma_60":4434.42,"sma_120":4787.17},{"date":"2024-11-29","open":4259,"high":4282,"low":4128,"close":4165,"volume":283035,"rsi_14":48.09,"sma_20":4434.5,"sma_60":4431.75,"sma_120":4777.08},{"date":"2024-12-02","open":4198,"high":4203,"low":4095,"close":4118,"volume":121551,"rsi_14":49.56,"sma_20":4427.25,"sma_60":4427.67,"sma_120":4766.5},{"date":"2024-12-03","open":4057,"high":4160,"low":4057,"close":4142,"volume":101866,"rsi_14":60.51,"sma_20":4420.0,"sma_60":4423.58,"sma_120":4756.21},{"date":"2024-12-04","open":4053,"high":4156,"low":4038,"close":4132,"volume":136418,"rsi_14":59.69,"sma_20":4414.75,"sma_60":4419.92,"sma_120":4744.67},{"date":"2024-12-05","open":4142,"high":4142,"low":4015,"close":4081,"volume":98529,"rsi_14":53.37,"sma_20":4406.75,"sma_60":4419.08,"sma_120":4731.83},{"date":"2024-12-06","open":4038,"high":4081,"low":3888,"close":4010,"volume":133432,"rsi_14":45.6,"sma_20":4393.25,"sma_60":4417.33,"sma_120":4718.79},{"date":"2024-12-09","open":3926,"high":3940,"low":3687,"close":3691,"volume":338535,"rsi_14":32.42,"sma_20":4365.75,"sma_60":4412.33,"sma_120":4702.92},{"date":"2024-12-10","open":3701,"high":3893,"low":3701,"close":3874,"volume":118532,"rsi_14":41.92,"sma_20":4352.25,"sma_60":4410.08,"sma_120":4689.83},{"date":"2024-12-11","open":3856,"high":4006,"low":3856,"close":3996,"volume":105440,"rsi_14":46.84,"sma_20":4354.75,"sma_60":4410.5,"sma_120":4678.0},{"date":"2024-12-12","open":3977,"high":4020,"low":3949,"close":4006,"volume":48327,"rsi_14":46.5,"sma_20":4357.5,"sma_60":4411.42,"sma_120":4665.75},{"date":"2024-12-13","open":3987,"high":4081,"low":3987,"close":4062,"volume":81047,"rsi_14":48.31,"sma_20":4359.75,"sma_60":4412.17,"sma_120":4654.58},{"date":"2024-12-16","open":4062,"high":4461,"low":4062,"close":4395,"volume":991687,"rsi_14":55.67,"sma_20":4376.0,"sma_60":4418.58,"sma_120":4646.71},{"date":"2024-12-17","open":4390,"high":4390,"low":4151,"close":4296,"volume":700541,"rsi_14":45.06,"sma_20":4385.75,"sma_60":4423.0,"sma_120":4638.88},{"date":"2024-12-18","open":4850,"high":5206,"low":4442,"close":4456,"volume":6762620,"rsi_14":56.25,"sma_20":4405.0,"sma_60":4429.83,"sma_120":4633.88},{"date":"2024-12-19","open":4386,"high":4672,"low":4357,"close":4568,"volume":1223651,"rsi_14":62.65,"sma_20":4430.5,"sma_60":4437.83,"sma_120":4629.38},{"date":"2024-12-20","open":4578,"high":4878,"low":4390,"close":4404,"volume":1910399,"rsi_14":58.36,"sma_20":4446.25,"sma_60":4442.5,"sma_120":4623.42},{"date":"2024-12-23","open":4432,"high":4620,"low":4432,"close":4531,"volume":517848,"rsi_14":60.72,"sma_20":4468.5,"sma_60":4448.58,"sma_120":4619.33},{"date":"2024-12-24","open":4592,"high":4658,"low":4503,"close":4517,"volume":525620,"rsi_14":60.57,"sma_20":4485.75,"sma_60":4453.58,"sma_120":4615.12},{"date":"2024-12-26","open":4531,"high":4550,"low":4395,"close":4414,"volume":299177,"rsi_14":58.9,"sma_20":4483.5,"sma_60":4456.83,"sma_120":4610.0},{"date":"2024-12-27","open":4515,"high":4583,"low":4278,"close":4351,"volume":370564,"rsi_14":55.04,"sma_20":4481.0,"sma_60":4457.67,"sma_120":4604.17},{"date":"2024-12-30","open":4297,"high":4443,"low":4297,"close":4399,"volume":179581,"rsi_14":66.4,"sma_20":4486.0,"sma_60":4460.0,"sma_120":4599.08},{"date":"2025-01-02","open":4360,"high":4452,"low":4341,"close":4452,"volume":111936,"rsi_14":63.64,"sma_20":4496.25,"sma_60":4463.17,"sma_120":4594.04},{"date":"2025-01-03","open":4433,"high":4525,"low":4433,"close":4520,"volume":116068,"rsi_14":62.31,"sma_20":4508.75,"sma_60":4466.83,"sma_120":4589.5},{"date":"2025-01-06","open":4520,"high":4612,"low":4467,"close":4593,"volume":137338,"rsi_14":63.74,"sma_20":4525.5,"sma_60":4471.67,"sma_120":4585.0},{"date":"2025-01-07","open":4598,"high":4617,"low":4486,"close":4486,"volume":154486,"rsi_14":58.52,"sma_20":4539.5,"sma_60":4473.75,"sma_120":4579.5},{"date":"2025-01-08","open":4482,"high":4515,"low":4428,"close":4511,"volume":84428,"rsi_14":48.95,"sma_20":4558.5,"sma_60":4476.42,"sma_120":4574.04},{"date":"2025-01-09","open":4525,"high":4525,"low":4399,"close":4438,"volume":123871,"rsi_14":50.0,"sma_20":4590.75,"sma_60":4478.17,"sma_120":4567.62},{"date":"2025-01-10","open":4438,"high":4443,"low":4389,"close":4423,"volume":76521,"rsi_14":42.57,"sma_20":4612.5,"sma_60":4479.17,"sma_120":4561.42},{"date":"2025-01-13","open":4389,"high":4467,"low":4360,"close":4360,"volume":168262,"rsi_14":34.45,"sma_20":4624.5,"sma_60":4479.67,"sma_120":4554.5},{"date":"2025-01-14","open":4360,"high":4452,"low":4360,"close":4428,"volume":81096,"rsi_14":44.24,"sma_20":4639.5,"sma_60":4481.17,"sma_120":4548.42},{"date":"2025-01-15","open":4433,"high":4443,"low":4360,"close":4385,"volume":89893,"rsi_14":34.67,"sma_20":4649.25,"sma_60":4482.17,"sma_120":4542.62},{"date":"2025-01-16","open":4399,"high":4419,"low":4375,"close":4409,"volume":69353,"rsi_14":36.82,"sma_20":4642.5,"sma_60":4483.0,"sma_120":4537.79},{"date":"2025-01-17","open":4409,"high":4496,"low":4394,"close":4472,"volume":146533,"rsi_14":45.31,"sma_20":4644.25,"sma_60":4486.08,"sma_120":4533.58},{"date":"2025-01-20","open":4457,"high":4569,"low":4443,"close":4501,"volume":114502,"rsi_14":60.0,"sma_20":4639.0,"sma_60":4489.5,"sma_120":4530.54},{"date":"2025-01-21","open":4501,"high":4501,"low":4394,"close":4428,"volume":83340,"rsi_14":51.87,"sma_20":4624.0,"sma_60":4492.33,"sma_120":4527.0},{"date":"2025-01-22","open":4428,"high":4452,"low":4389,"close":4414,"volume":62946,"rsi_14":47.37,"sma_20":4617.0,"sma_60":4495.5,"sma_120":4523.67},{"date":"2025-01-23","open":4399,"high":4414,"low":4307,"close":4312,"volume":163843,"rsi_14":36.48,"sma_20":4598.0,"sma_60":4496.75,"sma_120":4519.92},{"date":"2025-01-24","open":4288,"high":4477,"low":4288,"close":4443,"volume":239374,"rsi_14":40.94,"sma_20":4586.5,"sma_60":4499.83,"sma_120":4516.79},{"date":"2025-01-31","open":4443,"high":4448,"low":4346,"close":4389,"volume":96712,"rsi_14":43.75,"sma_20":4577.75,"sma_60":4499.83,"sma_120":4513.5},{"date":"2025-02-03","open":4356,"high":4743,"low":4259,"close":4477,"volume":1888964,"rsi_14":47.98,"sma_20":4584.25,"sma_60":4500.83,"sma_120":4511.58},{"date":"2025-02-04","open":4486,"high":4607,"low":4482,"close":4559,"volume":522408,"rsi_14":57.14,"sma_20":4592.5,"sma_60":4504.33,"sma_120":4509.58},{"date":"2025-02-05","open":4578,"high":4622,"low":4520,"close":4622,"volume":197202,"rsi_14":61.08,"sma_20":4601.25,"sma_60":4508.25,"sma_120":4507.33},{"date":"2025-02-06","open":4603,"high":4627,"low":4593,"close":4622,"volume":150049,"rsi_14":65.7,"sma_20":4606.5,"sma_60":4511.75,"sma_120":4506.25},{"date":"2025-02-07","open":4646,"high":4666,"low":4574,"close":4574,"volume":166176,"rsi_14":58.93,"sma_20":4605.5,"sma_60":4515.25,"sma_120":4510.33},{"date":"2025-02-10","open":4574,"high":4617,"low":4530,"close":4588,"volume":121972,"rsi_14":62.96,"sma_20":4610.75,"sma_60":4519.0,"sma_120":4512.83},{"date":"2025-02-11","open":4588,"high":4603,"low":4525,"close":4559,"volume":77180,"rsi_14":59.51,"sma_20":4613.25,"sma_60":4521.67,"sma_120":4514.54},{"date":"2025-02-12","open":4559,"high":4559,"low":4482,"close":4486,"volume":107814,"rsi_14":50.91,"sma_20":4615.75,"sma_60":4524.08,"sma_120":4515.67},{"date":"2025-02-13","open":4482,"high":4525,"low":4482,"close":4491,"volume":103284,"rsi_14":49.38,"sma_20":4619.25,"sma_60":4528.0,"sma_120":4515.83},{"date":"2025-02-14","open":4491,"high":4544,"low":4457,"close":4506,"volume":125075,"rsi_14":55.41,"sma_20":4626.75,"sma_60":4535.33,"sma_120":4515.96},{"date":"2025-02-17","open":4544,"high":4593,"low":4501,"close":4574,"volume":90748,"rsi_14":60.38,"sma_20":4634.25,"sma_60":4543.75,"sma_120":4516.88},{"date":"2025-02-18","open":4535,"high":4646,"low":4535,"close":4637,"volume":115827,"rsi_14":72.19,"sma_20":4647.25,"sma_60":4552.08,"sma_120":4517.67},{"date":"2025-02-19","open":4627,"high":4651,"low":4593,"close":4641,"volume":112231,"rsi_14":66.4,"sma_20":4659.25,"sma_60":4559.25,"sma_120":4517.42},{"date":"2025-02-20","open":4632,"high":4651,"low":4583,"close":4583,"volume":123287,"rsi_14":65.87,"sma_20":4665.0,"sma_60":4565.0,"sma_120":4517.38},{"date":"2025-02-21","open":4564,"high":4627,"low":4564,"close":4612,"volume":99600,"rsi_14":62.28,"sma_20":4670.75,"sma_60":4571.58,"sma_120":4516.04},{"date":"2025-02-24","open":4569,"high":4627,"low":4535,"close":4612,"volume":65364,"rsi_14":55.67,"sma_20":4680.25,"sma_60":4578.25,"sma_120":4515.04},{"date":"2025-02-25","open":4612,"high":4700,"low":4583,"close":4661,"volume":220543,"rsi_14":54.26,"sma_20":4693.0,"sma_60":4585.42,"sma_120":4515.17},{"date":"2025-02-26","open":4661,"high":4724,"low":4627,"close":4661,"volume":138985,"rsi_14":54.26,"sma_20":4711.0,"sma_60":4592.5,"sma_120":4515.62},{"date":"2025-02-27","open":4656,"high":4666,"low":4564,"close":4578,"volume":100441,"rsi_14":50.5,"sma_20":4718.0,"sma_60":4596.75,"sma_120":4515.96},{"date":"2025-02-28","open":4520,"high":4578,"low":4457,"close":4506,"volume":132808,"rsi_14":42.48,"sma_20":4724.0,"sma_60":4595.08,"sma_120":4515.79},{"date":"2025-03-04","open":4506,"high":4506,"low":4409,"close":4433,"volume":73146,"rsi_14":39.34,"sma_20":4721.75,"sma_60":4595.67,"sma_120":4515.04},{"date":"2025-03-05","open":4438,"high":4496,"low":4428,"close":4491,"volume":83902,"rsi_14":50.42,"sma_20":4718.25,"sma_60":4598.92,"sma_120":4515.33},{"date":"2025-03-06","open":4482,"high":4511,"low":4414,"close":4419,"volume":92628,"rsi_14":44.36,"sma_20":4707.75,"sma_60":4601.75,"sma_120":4514.71},{"date":"2025-03-07","open":4365,"high":4428,"low":4365,"close":4375,"volume":83477,"rsi_14":40.29,"sma_20":4695.0,"sma_60":4603.42,"sma_120":4513.5},{"date":"2025-03-10","open":4370,"high":4404,"low":4312,"close":4399,"volume":63735,"rsi_14":36.15,"sma_20":4686.0,"sma_60":4605.67,"sma_120":4512.79},{"date":"2025-03-11","open":4263,"high":4351,"low":4263,"close":4317,"volume":80789,"rsi_14":25.37,"sma_20":4672.0,"sma_60":4607.42,"sma_120":4513.25},{"date":"2025-03-12","open":4312,"high":4389,"low":4312,"close":4360,"volume":25217,"rsi_14":29.58,"sma_20":4661.75,"sma_60":4611.17,"sma_120":4514.25},{"date":"2025-03-13","open":4360,"high":4389,"low":4297,"close":4302,"volume":68656,"rsi_14":29.58,"sma_20":4652.25,"sma_60":4619.58,"sma_120":4515.96},{"date":"2025-03-14","open":4302,"high":4385,"low":4302,"close":4375,"volume":35648,"rsi_14":33.77,"sma_20":4646.25,"sma_60":4626.0,"sma_120":4518.04},{"date":"2025-03-17","open":4385,"high":4554,"low":4385,"close":4394,"volume":147550,"rsi_14":35.48,"sma_20":4640.5,"sma_60":4630.58,"sma_120":4520.54},{"date":"2025-03-18","open":4399,"high":4462,"low":4394,"close":4399,"volume":60999,"rsi_14":31.51,"sma_20":4631.5,"sma_60":4635.08,"sma_120":4523.25},{"date":"2025-03-19","open":4394,"high":4423,"low":4341,"close":4370,"volume":45857,"rsi_14":30.26,"sma_20":4617.75,"sma_60":4638.08,"sma_120":4525.12},{"date":"2025-03-20","open":4346,"high":4389,"low":4312,"close":4317,"volume":72345,"rsi_14":31.51,"sma_20":4601.0,"sma_60":4634.25,"sma_120":4526.42},{"date":"2025-03-21","open":4278,"high":4365,"low":4244,"close":4278,"volume":103309,"rsi_14":33.09,"sma_20":4585.25,"sma_60":4631.5,"sma_120":4527.25},{"date":"2025-03-24","open":4268,"high":4356,"low":4254,"close":4322,"volume":56893,"rsi_14":41.35,"sma_20":4570.25,"sma_60":4626.67,"sma_120":4528.25},{"date":"2025-03-25","open":4317,"high":4360,"low":4268,"close":4268,"volume":67187,"rsi_14":32.58,"sma_20":4552.5,"sma_60":4618.92,"sma_120":4528.38},{"date":"2025-03-26","open":4263,"high":4293,"low":4239,"close":4254,"volume":57812,"rsi_14":35.83,"sma_20":4531.5,"sma_60":4613.83,"sma_120":4528.17},{"date":"2025-03-27","open":4263,"high":4288,"low":4230,"close":4273,"volume":46116,"rsi_14":40.87,"sma_20":4511.5,"sma_60":4606.83,"sma_120":4527.71},{"date":"2025-03-28","open":4234,"high":4811,"low":4167,"close":4748,"volume":6360202,"rsi_14":67.31,"sma_20":4520.25,"sma_60":4608.25,"sma_120":4530.92},{"date":"2025-03-31","open":4603,"high":4816,"low":4336,"close":4336,"volume":1450857,"rsi_14":50.72,"sma_20":4511.5,"sma_60":4604.42,"sma_120":4530.62},{"date":"2025-04-01","open":4336,"high":4385,"low":4225,"close":4263,"volume":619943,"rsi_14":46.45,"sma_20":4502.75,"sma_60":4602.92,"sma_120":4530.29},{"date":"2025-04-02","open":4273,"high":4307,"low":4104,"close":4157,"volume":487416,"rsi_14":44.86,"sma_20":4485.5,"sma_60":4598.75,"sma_120":4529.38},{"date":"2025-04-03","open":4060,"high":4263,"low":4031,"close":4196,"volume":325576,"rsi_14":43.51,"sma_20":4474.0,"sma_60":4594.33,"sma_120":4528.75},{"date":"2025-04-04","open":4167,"high":4244,"low":4128,"close":4234,"volume":171647,"rsi_14":44.29,"sma_20":4466.75,"sma_60":4589.42,"sma_120":4528.12},{"date":"2025-04-07","open":4128,"high":4176,"low":3895,"close":3939,"volume":245924,"rsi_14":36.39,"sma_20":4443.0,"sma_60":4578.17,"sma_120":4524.92},{"date":"2025-04-08","open":3963,"high":4113,"low":3944,"close":3973,"volume":179996,"rsi_14":38.29,"sma_20":4425.25,"sma_60":4569.33,"sma_120":4521.54},{"date":"2025-04-09","open":3968,"high":4026,"low":3929,"close":3973,"volume":175909,"rsi_14":39.53,"sma_20":4405.25,"sma_60":4560.08,"sma_120":4518.25},{"date":"2025-04-10","open":4104,"high":4409,"low":4045,"close":4234,"volume":898420,"rsi_14":48.83,"sma_20":4401.75,"sma_60":4556.58,"sma_120":4517.38},{"date":"2025-04-11","open":4205,"high":4428,"low":4181,"close":4409,"volume":380321,"rsi_14":52.18,"sma_20":4403.5,"sma_60":4556.33,"sma_120":4517.75},{"date":"2025-04-14","open":4409,"high":4559,"low":4370,"close":4540,"volume":242528,"rsi_14":56.54,"sma_20":4411.0,"sma_60":4559.42,"sma_120":4519.54},{"date":"2025-04-15","open":4472,"high":4612,"low":4467,"close":4583,"volume":127910,"rsi_14":57.83,"sma_20":4420.5,"sma_60":4562.08,"sma_120":4521.62},{"date":"2025-04-16","open":4583,"high":4612,"low":4462,"close":4491,"volume":146296,"rsi_14":55.01,"sma_20":4426.75,"sma_60":4563.92,"sma_120":4523.04},{"date":"2025-04-17","open":4540,"high":4588,"low":4477,"close":4554,"volume":116926,"rsi_14":44.51,"sma_20":4439.0,"sma_60":4566.42,"sma_120":4524.71},{"date":"2025-04-18","open":4544,"high":4574,"low":4496,"close":4574,"volume":67741,"rsi_14":58.66,"sma_20":4454.25,"sma_60":4568.17,"sma_120":4527.12},{"date":"2025-04-21","open":4559,"high":4719,"low":4554,"close":4714,"volume":227397,"rsi_14":65.66,"sma_20":4474.5,"sma_60":4571.83,"sma_120":4530.67},{"date":"2025-04-22","open":4748,"high":4874,"low":4607,"close":4632,"volume":776802,"rsi_14":66.78,"sma_20":4493.25,"sma_60":4575.33,"sma_120":4533.83},{"date":"2025-04-23","open":4651,"high":4680,"low":4598,"close":4656,"volume":155065,"rsi_14":66.44,"sma_20":4514.0,"sma_60":4579.5,"sma_120":4537.5},{"date":"2025-04-24","open":4656,"high":4704,"low":4598,"close":4598,"volume":196378,"rsi_14":62.8,"sma_20":4530.75,"sma_60":4584.42,"sma_120":4540.58},{"date":"2025-04-25","open":4588,"high":4632,"low":4578,"close":4588,"volume":94893,"rsi_14":78.63,"sma_20":4522.5,"sma_60":4586.92,"sma_120":4543.38},{"date":"2025-04-28","open":4612,"high":4612,"low":4482,"close":4525,"volume":254000,"rsi_14":73.75,"sma_20":4532.25,"sma_60":4589.25,"sma_120":4544.54},{"date":"2025-04-29","open":4554,"high":4554,"low":4472,"close":4515,"volume":77512,"rsi_14":73.14,"sma_20":4545.25,"sma_60":4589.92,"sma_120":4545.38},{"date":"2025-04-30","open":4515,"high":4540,"low":4467,"close":4467,"volume":67615,"rsi_14":62.12,"sma_20":4561.25,"sma_60":4588.33,"sma_120":4546.33},{"date":"2025-05-02","open":4506,"high":4506,"low":4414,"close":4452,"volume":61167,"rsi_14":52.73,"sma_20":4574.5,"sma_60":4585.42,"sma_120":4546.83},{"date":"2025-05-07","open":4452,"high":4486,"low":4414,"close":4477,"volume":36208,"rsi_14":45.45,"sma_20":4587.0,"sma_60":4582.92,"sma_120":4547.33},{"date":"2025-05-08","open":4467,"high":4612,"low":4467,"close":4583,"volume":122327,"rsi_14":50.0,"sma_20":4620.25,"sma_60":4583.08,"sma_120":4549.17},{"date":"2025-05-09","open":4598,"high":4603,"low":4515,"close":4578,"volume":56791,"rsi_14":56.52,"sma_20":4651.5,"sma_60":4582.92,"sma_120":4550.96},{"date":"2025-05-12","open":4612,"high":4617,"low":4564,"close":4593,"volume":87571,"rsi_14":53.12,"sma_20":4683.5,"sma_60":4583.5,"sma_120":4552.58},{"date":"2025-05-13","open":4622,"high":4632,"low":4559,"close":4569,"volume":42423,"rsi_14":49.61,"sma_20":4700.75,"sma_60":4584.92,"sma_120":4554.5},{"date":"2025-05-14","open":4569,"high":4651,"low":4569,"close":4637,"volume":100420,"rsi_14":42.98,"sma_20":4712.5,"sma_60":4587.42,"sma_120":4557.71},{"date":"2025-05-15","open":4661,"high":4661,"low":4554,"close":4588,"volume":74986,"rsi_14":45.79,"sma_20":4715.0,"sma_60":4588.83,"sma_120":4562.08},{"date":"2025-05-16","open":4540,"high":4564,"low":4394,"close":4423,"volume":173457,"rsi_14":32.35,"sma_20":4706.75,"sma_60":4586.25,"sma_120":4565.0},{"date":"2025-05-19","open":4438,"high":4438,"low":4326,"close":4409,"volume":99938,"rsi_14":34.65,"sma_20":4702.5,"sma_60":4582.33,"sma_120":4567.21},{"date":"2025-05-20","open":4370,"high":4496,"low":4370,"close":4482,"volume":77157,"rsi_14":42.14,"sma_20":4698.75,"sma_60":4579.58,"sma_120":4569.42},{"date":"2025-05-21","open":4491,"high":4569,"low":4467,"close":4554,"volume":78180,"rsi_14":52.11,"sma_20":4697.75,"sma_60":4579.08,"sma_120":4572.04},{"date":"2025-05-22","open":4515,"high":4540,"low":4433,"close":4462,"volume":85428,"rsi_14":46.54,"sma_20":4684.75,"sma_60":4576.5,"sma_120":4574.04},{"date":"2025-05-23","open":4462,"high":4540,"low":4452,"close":4506,"volume":90078,"rsi_14":52.53,"sma_20":4678.25,"sma_60":4574.67,"sma_120":4576.46},{"date":"2025-05-26","open":4544,"high":4578,"low":4506,"close":4530,"volume":79054,"rsi_14":55.0,"sma_20":4671.75,"sma_60":4572.42,"sma_120":4578.92},{"date":"2025-05-27","open":4544,"high":4544,"low":4457,"close":4472,"volume":82284,"rsi_14":49.7,"sma_20":4665.25,"sma_60":4569.17,"sma_120":4580.83},{"date":"2025-05-28","open":4457,"high":4520,"low":4457,"close":4496,"volume":54259,"rsi_14":44.0,"sma_20":4660.5,"sma_60":4567.75,"sma_120":4582.25},{"date":"2025-05-29","open":4530,"high":4530,"low":4491,"close":4501,"volume":69573,"rsi_14":44.67,"sma_20":4659.25,"sma_60":4567.67,"sma_120":4581.38},{"date":"2025-05-30","open":4506,"high":4549,"low":4438,"close":4491,"volume":196471,"rsi_14":42.95,"sma_20":4658.0,"sma_60":4568.67,"sma_120":4582.17},{"date":"2025-06-02","open":4491,"high":4554,"low":4394,"close":4428,"volume":112588,"rsi_14":40.76,"sma_20":4656.0,"sma_60":4567.58,"sma_120":4583.25},{"date":"2025-06-04","open":4443,"high":4525,"low":4443,"close":4515,"volume":85462,"rsi_14":42.24,"sma_20":4659.25,"sma_60":4569.25,"sma_120":4585.5},{"date":"2025-06-05","open":4515,"high":4622,"low":4501,"close":4574,"volume":157329,"rsi_14":49.08,"sma_20":4664.25,"sma_60":4572.67,"sma_120":4588.04},{"date":"2025-06-09","open":4583,"high":4641,"low":4583,"close":4622,"volume":131593,"rsi_14":64.75,"sma_20":4666.25,"sma_60":4576.5,"sma_120":4591.08},{"date":"2025-06-10","open":4607,"high":4680,"low":4603,"close":4666,"volume":210588,"rsi_14":68.28,"sma_20":4670.75,"sma_60":4582.5,"sma_120":4594.96},{"date":"2025-06-11","open":4666,"high":4719,"low":4646,"close":4685,"volume":112964,"rsi_14":65.67,"sma_20":4675.5,"sma_60":4588.08,"sma_120":4599.62},{"date":"2025-06-12","open":4695,"high":4792,"low":4685,"close":4714,"volume":164101,"rsi_14":63.2,"sma_20":4683.0,"sma_60":4595.17,"sma_120":4607.38},{"date":"2025-06-13","open":4700,"high":4733,"low":4559,"close":4656,"volume":141423,"rsi_14":66.95,"sma_20":4684.0,"sma_60":4600.0,"sma_120":4613.0},{"date":"2025-06-16","open":4656,"high":4656,"low":4559,"close":4651,"volume":62665,"rsi_14":63.64,"sma_20":4687.25,"sma_60":4604.42,"sma_120":4617.5},{"date":"2025-06-17","open":4651,"high":4690,"low":4569,"close":4607,"volume":141111,"rsi_14":57.02,"sma_20":4696.75,"sma_60":4608.0,"sma_120":4621.54},{"date":"2025-06-18","open":4632,"high":4656,"low":4588,"close":4632,"volume":92947,"rsi_14":65.42,"sma_20":4708.25,"sma_60":4612.5,"sma_120":4625.29},{"date":"2025-06-19","open":4637,"high":4680,"low":4603,"close":4680,"volume":113416,"rsi_14":66.96,"sma_20":4718.5,"sma_60":4618.75,"sma_120":4626.5},{"date":"2025-06-20","open":4680,"high":4709,"low":4641,"close":4695,"volume":108933,"rsi_14":67.54,"sma_20":4725.75,"sma_60":4625.92,"sma_120":4628.71},{"date":"2025-06-23","open":4670,"high":4690,"low":4554,"close":4632,"volume":106641,"rsi_14":61.6,"sma_20":4734.5,"sma_60":4631.25,"sma_120":4628.96},{"date":"2025-06-24","open":4637,"high":4806,"low":4637,"close":4806,"volume":225767,"rsi_14":76.35,"sma_20":4750.0,"sma_60":4640.5,"sma_120":4629.71},{"date":"2025-06-25","open":4845,"high":4845,"low":4709,"close":4767,"volume":130794,"rsi_14":68.84,"sma_20":4762.25,"sma_60":4649.33,"sma_120":4631.58},{"date":"2025-06-26","open":4772,"high":4772,"low":4617,"close":4700,"volume":134591,"rsi_14":59.29,"sma_20":4774.0,"sma_60":4656.67,"sma_120":4631.75},{"date":"2025-06-27","open":4695,"high":4695,"low":4540,"close":4559,"volume":121288,"rsi_14":45.91,"sma_20":4777.25,"sma_60":4653.42,"sma_120":4630.83},{"date":"2025-06-30","open":4559,"high":4603,"low":4535,"close":4559,"volume":59386,"rsi_14":42.67,"sma_20":4780.25,"sma_60":4657.25,"sma_120":4630.83},{"date":"2025-07-01","open":4559,"high":4646,"low":4559,"close":4612,"volume":65605,"rsi_14":45.22,"sma_20":4786.5,"sma_60":4663.25,"sma_120":4633.08},{"date":"2025-07-02","open":4612,"high":4714,"low":4535,"close":4685,"volume":156735,"rsi_14":48.19,"sma_20":4799.75,"sma_60":4672.33,"sma_120":4635.54},{"date":"2025-07-03","open":4685,"high":4729,"low":4680,"close":4719,"volume":99428,"rsi_14":54.04,"sma_20":4810.25,"sma_60":4681.33,"sma_120":4637.83},{"date":"2025-07-04","open":4719,"high":4758,"low":4622,"close":4680,"volume":95065,"rsi_14":51.79,"sma_20":4815.75,"sma_60":4689.0,"sma_120":4639.21},{"date":"2025-07-07","open":4675,"high":4675,"low":4612,"close":4617,"volume":45756,"rsi_14":50.58,"sma_20":4815.5,"sma_60":4700.67,"sma_120":4639.42},{"date":"2025-07-08","open":4617,"high":4656,"low":4598,"close":4651,"volume":45084,"rsi_14":51.15,"sma_20":4814.75,"sma_60":4712.33,"sma_120":4640.83},{"date":"2025-07-09","open":4651,"high":4743,"low":4632,"close":4738,"volume":87453,"rsi_14":53.3,"sma_20":4817.5,"sma_60":4725.5,"sma_120":4642.79},{"date":"2025-07-10","open":4738,"high":4777,"low":4704,"close":4758,"volume":84915,"rsi_14":53.55,"sma_20":4819.75,"sma_60":4734.5,"sma_120":4645.54},{"date":"2025-07-11","open":4806,"high":5136,"low":4801,"close":4981,"volume":796226,"rsi_14":66.67,"sma_20":4836.5,"sma_60":4744.33,"sma_120":4650.33},{"date":"2025-07-14","open":5058,"high":5077,"low":4956,"close":5039,"volume":306092,"rsi_14":62.5,"sma_20":4856.5,"sma_60":4752.92,"sma_120":4656.17},{"date":"2025-07-15","open":5039,"high":5068,"low":4913,"close":4981,"volume":187522,"rsi_14":61.22,"sma_20":4875.75,"sma_60":4759.75,"sma_120":4660.92},{"date":"2025-07-16","open":4971,"high":4981,"low":4864,"close":4893,"volume":164206,"rsi_14":60.0,"sma_20":4889.25,"sma_60":4766.67,"sma_120":4665.29},{"date":"2025-07-17","open":4932,"high":4942,"low":4826,"close":4903,"volume":96176,"rsi_14":70.52,"sma_20":4900.75,"sma_60":4772.67,"sma_120":4669.54},{"date":"2025-07-18","open":5136,"high":6366,"low":4990,"close":5794,"volume":33910363,"rsi_14":85.71,"sma_20":4957.5,"sma_60":4793.67,"sma_120":4680.92},{"date":"2025-07-21","open":5698,"high":5756,"low":5407,"close":5455,"volume":4163914,"rsi_14":70.91,"sma_20":5000.0,"sma_60":4806.42,"sma_120":4689.12},{"date":"2025-07-22","open":5513,"high":5659,"low":5320,"close":5446,"volume":6907605,"rsi_14":69.48,"sma_20":5033.0,"sma_60":4820.42,"sma_120":4697.88},{"date":"2025-07-23","open":5446,"high":5533,"low":5145,"close":5310,"volume":2045290,"rsi_14":64.39,"sma_20":5061.0,"sma_60":4831.67,"sma_120":4705.58},{"date":"2025-07-24","open":5223,"high":5358,"low":5136,"close":5213,"volume":1168520,"rsi_14":62.61,"sma_20":5087.5,"sma_60":4842.25,"sma_120":4713.33},{"date":"2025-07-25","open":5213,"high":5291,"low":5039,"close":5087,"volume":1084428,"rsi_14":60.8,"sma_20":5114.75,"sma_60":4850.83,"sma_120":4718.88},{"date":"2025-07-28","open":5145,"high":5184,"low":4961,"close":4990,"volume":777205,"rsi_14":57.58,"sma_20":5137.0,"sma_60":4858.83,"sma_120":4724.04},{"date":"2025-07-29","open":5019,"high":5058,"low":4903,"close":4971,"volume":494572,"rsi_14":55.36,"sma_20":5155.5,"sma_60":4866.67,"sma_120":4728.29},{"date":"2025-07-30","open":4971,"high":5048,"low":4903,"close":4951,"volume":452560,"rsi_14":54.46,"sma_20":5169.25,"sma_60":4875.0,"sma_120":4731.67},{"date":"2025-07-31","open":4961,"high":5068,"low":4922,"close":5000,"volume":338682,"rsi_14":50.49,"sma_20":5183.75,"sma_60":4884.42,"sma_120":4734.92},{"date":"2025-08-01","open":4990,"high":4990,"low":4753,"close":4772,"volume":725656,"rsi_14":43.85,"sma_20":5188.5,"sma_60":4889.5,"sma_120":4736.21},{"date":"2025-08-04","open":4767,"high":4893,"low":4709,"close":4893,"volume":303969,"rsi_14":48.04,"sma_20":5202.75,"sma_60":4894.83,"sma_120":4738.96},{"date":"2025-08-05","open":4903,"high":5039,"low":4903,"close":5010,"volume":350658,"rsi_14":52.58,"sma_20":5221.25,"sma_60":4902.25,"sma_120":4742.58},{"date":"2025-08-06","open":5010,"high":5068,"low":4961,"close":5000,"volume":177807,"rsi_14":52.15,"sma_20":5234.75,"sma_60":4909.25,"sma_120":4746.38},{"date":"2025-08-07","open":5010,"high":5087,"low":4971,"close":5039,"volume":246457,"rsi_14":23.1,"sma_20":5249.25,"sma_60":4917.33,"sma_120":4751.12},{"date":"2025-08-08","open":5048,"high":5174,"low":5039,"close":5068,"volume":348965,"rsi_14":32.3,"sma_20":5253.75,"sma_60":4924.75,"sma_120":4756.08},{"date":"2025-08-11","open":5097,"high":5116,"low":5029,"close":5048,"volume":169920,"rsi_14":32.02,"sma_20":5254.25,"sma_60":4932.67,"sma_120":4760.75},{"date":"2025-08-12","open":5048,"high":5126,"low":4990,"close":5019,"volume":303902,"rsi_14":35.44,"sma_20":5256.25,"sma_60":4942.92,"sma_120":4764.58},{"date":"2025-08-13","open":5039,"high":5068,"low":4951,"close":5000,"volume":225369,"rsi_14":38.42,"sma_20":5261.75,"sma_60":4953.08,"sma_120":4767.71},{"date":"2025-08-14","open":5010,"high":5048,"low":4981,"close":5000,"volume":131373,"rsi_14":44.51,"sma_20":5266.75,"sma_60":4962.0,"sma_120":4770.79},{"date":"2025-08-18","open":5029,"high":5029,"low":4864,"close":4942,"volume":188890,"rsi_14":46.79,"sma_20":5222.75,"sma_60":4968.67,"sma_120":4773.88},{"date":"2025-08-19","open":4942,"high":4990,"low":4884,"close":4903,"volume":128925,"rsi_14":45.62,"sma_20":5194.25,"sma_60":4976.25,"sma_120":4776.38},{"date":"2025-08-20","open":4903,"high":4913,"low":4767,"close":4845,"volume":338528,"rsi_14":43.45,"sma_20":5163.25,"sma_60":4982.08,"sma_120":4778.38},{"date":"2025-08-21","open":4845,"high":4971,"low":4845,"close":4893,"volume":117140,"rsi_14":43.45,"sma_20":5141.75,"sma_60":4988.33,"sma_120":4780.38},{"date":"2025-08-22","open":4893,"high":5000,"low":4826,"close":4826,"volume":183558,"rsi_14":54.07,"sma_20":5121.75,"sma_60":4994.42,"sma_120":4781.79},{"date":"2025-08-25","open":4826,"high":4903,"low":4811,"close":4811,"volume":151279,"rsi_14":42.48,"sma_20":5107.5,"sma_60":4999.83,"sma_120":4783.79},{"date":"2025-08-26","open":4806,"high":4826,"low":4709,"close":4772,"volume":234299,"rsi_14":24.74,"sma_20":5096.25,"sma_60":5004.5,"sma_120":4786.08},{"date":"2025-08-27","open":4835,"high":4845,"low":4753,"close":4763,"volume":92690,"rsi_14":24.74,"sma_20":5085.5,"sma_60":5009.17,"sma_120":4788.92},{"date":"2025-08-28","open":4777,"high":4782,"low":4724,"close":4729,"volume":73302,"rsi_14":16.67,"sma_20":5074.0,"sma_60":5014.33,"sma_120":4790.96},{"date":"2025-08-29","open":4748,"high":4767,"low":4680,"close":4690,"volume":85344,"rsi_14":10.2,"sma_20":5058.0,"sma_60":5017.33,"sma_120":4793.29},{"date":"2025-09-01","open":4709,"high":4801,"low":4666,"close":4680,"volume":143394,"rsi_14":10.42,"sma_20":5053.25,"sma_60":5019.17,"sma_120":4795.92},{"date":"2025-09-02","open":4680,"high":4763,"low":4666,"close":4719,"volume":80879,"rsi_14":18.37,"sma_20":5044.25,"sma_60":5020.83,"sma_120":4798.67},{"date":"2025-09-03","open":4690,"high":4763,"low":4680,"close":4763,"volume":63208,"rsi_14":26.21,"sma_20":5031.5,"sma_60":5022.5,"sma_120":4802.5},{"date":"2025-09-04","open":4777,"high":4830,"low":4753,"close":4796,"volume":76358,"rsi_14":30.91,"sma_20":5021.0,"sma_60":5024.42,"sma_120":4806.25},{"date":"2025-09-05","open":4806,"high":4830,"low":4753,"close":4753,"volume":76311,"rsi_14":31.78,"sma_20":5006.25,"sma_60":5025.08,"sma_120":4810.12},{"date":"2025-09-08","open":4758,"high":4821,"low":4733,"close":4796,"volume":69415,"rsi_14":39.81,"sma_20":4992.25,"sma_60":5027.5,"sma_120":4813.75},{"date":"2025-09-09","open":4796,"high":4874,"low":4777,"close":4845,"volume":104525,"rsi_14":50.0,"sma_20":4981.75,"sma_60":5030.83,"sma_120":4817.62},{"date":"2025-09-10","open":4864,"high":4874,"low":4811,"close":4864,"volume":84103,"rsi_14":47.0,"sma_20":4973.75,"sma_60":5035.25,"sma_120":4821.62},{"date":"2025-09-11","open":4864,"high":4874,"low":4806,"close":4806,"volume":95580,"rsi_14":47.96,"sma_20":4963.75,"sma_60":5038.25,"sma_120":4825.38},{"date":"2025-09-12","open":4816,"high":4903,"low":4816,"close":4874,"volume":136158,"rsi_14":55.96,"sma_20":4957.25,"sma_60":5041.58,"sma_120":4830.17},{"date":"2025-09-15","open":4893,"high":4893,"low":4816,"close":4845,"volume":139942,"rsi_14":57.01,"sma_20":4952.25,"sma_60":5044.17,"sma_120":4835.04},{"date":"2025-09-16","open":4855,"high":4942,"low":4792,"close":4806,"volume":141492,"rsi_14":53.98,"sma_20":4947.25,"sma_60":5047.17,"sma_120":4839.21},{"date":"2025-09-17","open":4806,"high":4806,"low":4738,"close":4767,"volume":101223,"rsi_14":53.51,"sma_20":4943.25,"sma_60":5046.5,"sma_120":4843.5},{"date":"2025-09-18","open":4767,"high":4792,"low":4753,"close":4777,"volume":64643,"rsi_14":58.33,"sma_20":4937.25,"sma_60":5046.67,"sma_120":4848.0},{"date":"2025-09-19","open":4950,"high":4950,"low":4860,"close":4900,"volume":69163,"rsi_14":56.25,"sma_20":4933.25,"sma_60":5047.5,"sma_120":4852.08},{"date":"2025-09-22","open":4748,"high":4767,"low":4714,"close":4729,"volume":72965,"rsi_14":50.93,"sma_20":4929.0,"sma_60":5050.42,"sma_120":4851.92},{"date":"2025-09-23","open":4709,"high":4743,"low":4685,"close":4729,"volume":98038,"rsi_14":46.46,"sma_20":4926.75,"sma_60":5053.33,"sma_120":4855.29},{"date":"2025-09-24","open":4729,"high":4733,"low":4656,"close":4685,"volume":113443,"rsi_14":38.61,"sma_20":4922.75,"sma_60":5054.58,"sma_120":4858.92},{"date":"2025-09-25","open":4685,"high":4685,"low":4646,"close":4661,"volume":93629,"rsi_14":40.21,"sma_20":4919.25,"sma_60":5054.17,"sma_120":4863.25},{"date":"2025-09-26","open":4661,"high":4666,"low":4540,"close":4583,"volume":157691,"rsi_14":28.85,"sma_20":4913.75,"sma_60":5051.83,"sma_120":4866.58},{"date":"2025-09-29","open":4583,"high":4617,"low":4569,"close":4598,"volume":47809,"rsi_14":23.71,"sma_20":4909.5,"sma_60":5050.42,"sma_120":4869.71},{"date":"2025-09-30","open":4598,"high":4607,"low":4530,"close":4530,"volume":130758,"rsi_14":17.76,"sma_20":4899.75,"sma_60":5048.92,"sma_120":4874.79},{"date":"2025-10-01","open":4525,"high":4574,"low":4520,"close":4574,"volume":44105,"rsi_14":26.92,"sma_20":4890.0,"sma_60":5047.58,"sma_120":4879.96},{"date":"2025-10-02","open":4554,"high":4632,"low":4549,"close":4574,"volume":62138,"rsi_14":15.05,"sma_20":4877.75,"sma_60":5044.5,"sma_120":4885.0},{"date":"2025-10-10","open":4593,"high":4661,"low":4583,"close":4622,"volume":115075,"rsi_14":27.0,"sma_20":4871.0,"sma_60":5042.17,"sma_120":4888.33},{"date":"2025-10-13","open":4796,"high":4913,"low":4670,"close":4787,"volume":968544,"rsi_14":48.41,"sma_20":4870.5,"sma_60":5038.83,"sma_120":4891.58},{"date":"2025-10-14","open":4787,"high":4893,"low":4714,"close":4835,"volume":341147,"rsi_14":55.47,"sma_20":4870.0,"sma_60":5035.33,"sma_120":4894.12},{"date":"2025-10-15","open":4884,"high":4884,"low":4787,"close":4855,"volume":200856,"rsi_14":56.15,"sma_20":4869.5,"sma_60":5033.17,"sma_120":4896.46},{"date":"2025-10-16","open":4855,"high":4855,"low":4763,"close":4821,"volume":169112,"rsi_14":55.73,"sma_20":4870.25,"sma_60":5031.92,"sma_120":4899.29},{"date":"2025-10-17","open":4796,"high":4903,"low":4748,"close":4811,"volume":189001,"rsi_14":56.59,"sma_20":4867.0,"sma_60":5030.33,"sma_120":4901.5},{"date":"2025-10-20","open":4777,"high":4874,"low":4748,"close":4826,"volume":141139,"rsi_14":57.58,"sma_20":4866.0,"sma_60":5013.67,"sma_120":4903.67},{"date":"2025-10-21","open":4893,"high":5048,"low":4835,"close":4942,"volume":524935,"rsi_14":68.03,"sma_20":4873.0,"sma_60":5004.83,"sma_120":4905.62},{"date":"2025-10-22","open":4884,"high":4951,"low":4864,"close":4922,"volume":182062,"rsi_14":68.49,"sma_20":4881.0,"sma_60":4995.83,"sma_120":4908.12},{"date":"2025-10-23","open":4942,"high":4961,"low":4826,"close":4855,"volume":131148,"rsi_14":69.44,"sma_20":4885.0,"sma_60":4988.0,"sma_120":4909.83},{"date":"2025-10-24","open":4845,"high":4913,"low":4787,"close":4903,"volume":355833,"rsi_14":70.86,"sma_20":4893.0,"sma_60":4982.67,"sma_120":4912.46},{"date":"2025-10-27","open":4913,"high":4990,"low":4855,"close":4884,"volume":181404,"rsi_14":75.89,"sma_20":4901.0,"sma_60":4979.17,"sma_120":4915.0},{"date":"2025-10-28","open":4884,"high":4893,"low":4821,"close":4855,"volume":82954,"rsi_14":71.01,"sma_20":4907.5,"sma_60":4976.83,"sma_120":4917.83},{"date":"2025-10-29","open":4874,"high":4874,"low":4729,"close":4767,"volume":259857,"rsi_14":64.05,"sma_20":4911.75,"sma_60":4973.33,"sma_120":4920.0},{"date":"2025-10-30","open":4777,"high":4777,"low":4632,"close":4656,"volume":177480,"rsi_14":52.15,"sma_20":4911.5,"sma_60":4968.25,"sma_120":4921.62},{"date":"2025-10-31","open":4675,"high":4690,"low":4603,"close":4622,"volume":81975,"rsi_14":37.5,"sma_20":4913.5,"sma_60":4961.75,"sma_120":4923.08},{"date":"2025-11-03","open":4617,"high":4637,"low":4515,"close":4540,"volume":215417,"rsi_14":28.67,"sma_20":4910.5,"sma_60":4957.75,"sma_120":4923.62},{"date":"2025-11-04","open":4530,"high":4554,"low":4486,"close":4491,"volume":135488,"rsi_14":24.83,"sma_20":4908.5,"sma_60":4950.83,"sma_120":4922.83},{"date":"2025-11-05","open":4491,"high":4544,"low":4263,"close":4438,"volume":267453,"rsi_14":24.18,"sma_20":4901.5,"sma_60":4941.0,"sma_120":4921.62},{"date":"2025-11-06","open":4423,"high":4482,"low":4365,"close":4428,"volume":91052,"rsi_14":24.18,"sma_20":4894.75,"sma_60":4931.17,"sma_120":4920.21},{"date":"2025-11-07","open":4389,"high":4511,"low":4370,"close":4491,"volume":150762,"rsi_14":28.83,"sma_20":4888.0,"sma_60":4921.75,"sma_120":4919.54},{"date":"2025-11-10","open":4520,"high":4598,"low":4472,"close":4554,"volume":112142,"rsi_14":23.68,"sma_20":4876.0,"sma_60":4912.92,"sma_120":4918.83},{"date":"2025-11-11","open":4564,"high":4617,"low":4511,"close":4578,"volume":93544,"rsi_14":26.8,"sma_20":4862.75,"sma_60":4904.83,"sma_120":4918.75},{"date":"2025-11-12","open":4583,"high":4651,"low":4477,"close":4607,"volume":73491,"rsi_14":32.41,"sma_20":4850.0,"sma_60":4897.75,"sma_120":4920.33},{"date":"2025-11-13","open":4617,"high":4666,"low":4525,"close":4593,"volume":81287,"rsi_14":26.81,"sma_20":4838.25,"sma_60":4890.75,"sma_120":4921.92},{"date":"2025-11-14","open":4559,"high":4622,"low":4525,"close":4588,"volume":59061,"rsi_14":27.41,"sma_20":4826.75,"sma_60":4883.67,"sma_120":4922.83},{"date":"2025-11-17","open":4593,"high":4627,"low":4297,"close":4607,"volume":110618,"rsi_14":30.83,"sma_20":4815.5,"sma_60":4877.92,"sma_120":4923.29},{"date":"2025-11-18","open":4569,"high":4656,"low":4482,"close":4549,"volume":224334,"rsi_14":32.28,"sma_20":4795.25,"sma_60":4871.83,"sma_120":4924.04},{"date":"2025-11-19","open":4511,"high":4714,"low":4501,"close":4714,"volume":166018,"rsi_14":54.35,"sma_20":4784.5,"sma_60":4869.58,"sma_120":4925.83},{"date":"2025-11-20","open":4714,"high":4796,"low":4690,"close":4796,"volume":84096,"rsi_14":62.16,"sma_20":4781.5,"sma_60":4867.92,"sma_120":4928.12},{"date":"2025-11-21","open":4690,"high":4738,"low":4617,"close":4719,"volume":90856,"rsi_14":62.59,"sma_20":4772.0,"sma_60":4866.08,"sma_120":4930.25},{"date":"2025-11-24","open":4743,"high":4748,"low":4578,"close":4641,"volume":189925,"rsi_14":60.13,"sma_20":4759.5,"sma_60":4863.17,"sma_120":4931.5},{"date":"2025-11-25","open":4651,"high":4700,"low":4569,"close":4603,"volume":71900,"rsi_14":61.33,"sma_20":4746.5,"sma_60":4860.25,"sma_120":4932.38},{"date":"2025-11-26","open":4690,"high":4748,"low":4603,"close":4748,"volume":84896,"rsi_14":68.54,"sma_20":4745.5,"sma_60":4860.0,"sma_120":4934.58},{"date":"2025-11-27","open":4748,"high":4772,"low":4690,"close":4704,"volume":77731,"rsi_14":62.64,"sma_20":4748.0,"sma_60":4859.58,"sma_120":4936.96},{"date":"2025-11-28","open":4709,"high":4782,"low":4704,"close":4758,"volume":57912,"rsi_14":62.21,"sma_20":4755.0,"sma_60":4860.75,"sma_120":4939.04},{"date":"2025-12-01","open":4772,"high":4821,"low":4724,"close":4816,"volume":120319,"rsi_14":63.69,"sma_20":4769.25,"sma_60":4863.08,"sma_120":4941.12},{"date":"2025-12-02","open":4796,"high":4845,"low":4772,"close":4792,"volume":78187,"rsi_14":60.67,"sma_20":4784.75,"sma_60":4864.33,"sma_120":4942.58},{"date":"2025-12-03","open":4792,"high":4826,"low":4753,"close":4806,"volume":93487,"rsi_14":62.36,"sma_20":4803.75,"sma_60":4865.08,"sma_120":4943.79},{"date":"2025-12-04","open":4787,"high":4801,"low":4651,"close":4719,"volume":280911,"rsi_14":56.92,"sma_20":4818.75,"sma_60":4863.75,"sma_120":4944.08},{"date":"2025-12-05","open":4763,"high":4782,"low":4583,"close":4685,"volume":125046,"rsi_14":54.04,"sma_20":4828.75,"sma_60":4862.58,"sma_120":4943.83},{"date":"2025-12-08","open":4700,"high":4724,"low":4622,"close":4719,"volume":89760,"rsi_14":59.07,"sma_20":4837.25,"sma_60":4861.25,"sma_120":4944.38},{"date":"2025-12-09","open":4680,"high":4758,"low":4680,"close":4758,"volume":66431,"rsi_14":52.69,"sma_20":4846.5,"sma_60":4859.75,"sma_120":4945.29},{"date":"2025-12-10","open":4763,"high":4777,"low":4700,"close":4729,"volume":54045,"rsi_14":45.51,"sma_20":4852.75,"sma_60":4857.42,"sma_120":4946.33},{"date":"2025-12-11","open":4738,"high":4787,"low":4704,"close":4763,"volume":135391,"rsi_14":53.06,"sma_20":4861.5,"sma_60":4856.67,"sma_120":4947.46},{"date":"2025-12-12","open":4763,"high":4821,"low":4763,"close":4821,"volume":113658,"rsi_14":62.94,"sma_20":4873.5,"sma_60":4855.75,"sma_120":4948.67},{"date":"2025-12-15","open":4801,"high":4840,"low":4758,"close":4763,"volume":88870,"rsi_14":61.22,"sma_20":4881.5,"sma_60":4854.33,"sma_120":4949.25},{"date":"2025-12-16","open":4763,"high":4782,"low":4690,"close":4704,"volume":76355,"rsi_14":46.51,"sma_20":4889.5,"sma_60":4852.58,"sma_120":4949.88},{"date":"2025-12-17","open":4714,"high":4748,"low":4680,"close":4709,"volume":46234,"rsi_14":50.41,"sma_20":4889.25,"sma_60":4851.58,"sma_120":4949.04},{"date":"2025-12-18","open":4670,"high":4695,"low":4622,"close":4680,"volume":64904,"rsi_14":43.1,"sma_20":4883.25,"sma_60":4849.92,"sma_120":4948.29},{"date":"2025-12-19","open":4704,"high":4719,"low":4661,"close":4714,"volume":46916,"rsi_14":40.54,"sma_20":4883.0,"sma_60":4849.33,"sma_120":4948.42},{"date":"2025-12-22","open":4714,"high":4777,"low":4714,"close":4753,"volume":66489,"rsi_14":46.49,"sma_20":4888.75,"sma_60":4849.75,"sma_120":4950.08},{"date":"2025-12-23","open":4733,"high":4763,"low":4666,"close":4685,"volume":95140,"rsi_14":40.0,"sma_20":4893.0,"sma_60":4849.0,"sma_120":4951.17},{"date":"2025-12-24","open":4685,"high":4724,"low":4641,"close":4724,"volume":70556,"rsi_14":50.43,"sma_20":4891.75,"sma_60":4849.67,"sma_120":4952.12},{"date":"2025-12-26","open":4719,"high":4748,"low":4680,"close":4685,"volume":122542,"rsi_14":50.0,"sma_20":4890.75,"sma_60":4850.08,"sma_120":4952.12},{"date":"2025-12-29","open":4795,"high":4830,"low":4685,"close":4690,"volume":134207,"rsi_14":36.96,"sma_20":4879.75,"sma_60":4849.42,"sma_120":4950.62},{"date":"2025-12-30","open":4690,"high":4730,"low":4595,"close":4600,"volume":147308,"rsi_14":29.05,"sma_20":4861.25,"sma_60":4847.0,"sma_120":4948.71},{"date":"2026-01-02","open":4595,"high":4625,"low":4550,"close":4605,"volume":78656,"rsi_14":30.77,"sma_20":4844.25,"sma_60":4845.83,"sma_120":4947.38},{"date":"2026-01-05","open":4600,"high":4635,"low":4585,"close":4615,"volume":82757,"rsi_14":28.26,"sma_20":4827.0,"sma_60":4844.08,"sma_120":4945.83},{"date":"2026-01-06","open":4630,"high":4675,"low":4585,"close":4600,"volume":100327,"rsi_14":20.93,"sma_20":4813.5,"sma_60":4842.33,"sma_120":4943.42},{"date":"2026-01-07","open":4615,"high":4760,"low":4570,"close":4625,"volume":191041,"rsi_14":26.23,"sma_20":4803.0,"sma_60":4839.92,"sma_120":4941.04},{"date":"2026-01-08","open":4635,"high":4645,"low":4480,"close":4505,"volume":132956,"rsi_14":23.88,"sma_20":4784.75,"sma_60":4832.67,"sma_120":4935.75},{"date":"2026-01-09","open":4480,"high":4560,"low":4460,"close":4505,"volume":63057,"rsi_14":23.31,"sma_20":4764.5,"sma_60":4824.58,"sma_120":4929.96},{"date":"2026-01-12","open":4515,"high":4575,"low":4475,"close":4520,"volume":87033,"rsi_14":26.15,"sma_20":4746.5,"sma_60":4816.42,"sma_120":4924.79},{"date":"2026-01-13","open":4515,"high":4525,"low":4440,"close":4520,"volume":100739,"rsi_14":21.95,"sma_20":4726.75,"sma_60":4808.83,"sma_120":4920.38},{"date":"2026-01-14","open":4520,"high":4560,"low":4470,"close":4535,"volume":119679,"rsi_14":18.64,"sma_20":4704.75,"sma_60":4801.67,"sma_120":4916.0},{"date":"2026-01-15","open":4535,"high":4540,"low":4455,"close":4500,"volume":114308,"rsi_14":19.82,"sma_20":4684.0,"sma_60":4793.67,"sma_120":4903.67},{"date":"2026-01-16","open":4500,"high":4520,"low":4400,"close":4410,"volume":184670,"rsi_14":11.57,"sma_20":4661.75,"sma_60":4782.17,"sma_120":4893.5},{"date":"2026-01-19","open":4420,"high":4450,"low":4370,"close":4415,"volume":79647,"rsi_14":17.65,"sma_20":4618.5,"sma_60":4761.08,"sma_120":4883.46},{"date":"2026-01-20","open":4410,"high":4540,"low":4410,"close":4500,"volume":87296,"rsi_14":38.1,"sma_20":4600.25,"sma_60":4751.75,"sma_120":4875.29},{"date":"2026-01-21","open":4465,"high":4475,"low":4350,"close":4445,"volume":153729,"rsi_14":32.98,"sma_20":4577.25,"sma_60":4741.83,"sma_120":4867.5},{"date":"2026-01-22","open":4450,"high":4495,"low":4390,"close":4445,"volume":85017,"rsi_14":31.52,"sma_20":4557.75,"sma_60":4732.42,"sma_120":4860.79},{"date":"2026-01-23","open":4415,"high":4540,"low":4415,"close":4540,"volume":122325,"rsi_14":44.44,"sma_20":4541.0,"sma_60":4726.08,"sma_120":4855.71},{"date":"2026-01-26","open":4510,"high":4650,"low":4510,"close":4640,"volume":152212,"rsi_14":51.22,"sma_20":4531.25,"sma_60":4723.33,"sma_120":4851.62},{"date":"2026-01-27","open":4650,"high":4650,"low":4575,"close":4640,"volume":78287,"rsi_14":63.64,"sma_20":4528.75,"sma_60":4721.17,"sma_120":4847.71},{"date":"2026-01-28","open":4640,"high":4660,"low":4580,"close":4645,"volume":111828,"rsi_14":64.0,"sma_20":4531.0,"sma_60":4720.5,"sma_120":4843.42},{"date":"2026-01-29","open":4645,"high":4660,"low":4550,"close":4645,"volume":143625,"rsi_14":62.89,"sma_20":4533.0,"sma_60":4720.67,"sma_120":4841.08},{"date":"2026-01-30","open":4645,"high":4650,"low":4575,"close":4605,"volume":112374,"rsi_14":58.1,"sma_20":4532.5,"sma_60":4721.08,"sma_120":4837.38},{"date":"2026-02-02","open":4625,"high":4700,"low":4490,"close":4490,"volume":182320,"rsi_14":46.4,"sma_20":4527.0,"sma_60":4719.75,"sma_120":4831.71},{"date":"2026-02-03","open":4515,"high":4585,"low":4515,"close":4585,"volume":67422,"rsi_14":56.2,"sma_20":4525.0,"sma_60":4718.92,"sma_120":4826.92},{"date":"2026-02-04","open":4580,"high":4710,"low":4565,"close":4710,"volume":178449,"rsi_14":70.83,"sma_20":4535.25,"sma_60":4723.92,"sma_120":4822.83},{"date":"2026-02-05","open":4680,"high":4715,"low":4625,"close":4690,"volume":125006,"rsi_14":68.92,"sma_20":4544.5,"sma_60":4723.75,"sma_120":4818.33},{"date":"2026-02-06","open":4655,"high":4680,"low":4470,"close":4680,"volume":232528,"rsi_14":67.79,"sma_20":4552.5,"sma_60":4723.0,"sma_120":4813.92},{"date":"2026-02-09","open":4700,"high":4735,"low":4665,"close":4690,"volume":164752,"rsi_14":64.18,"sma_20":4561.0,"sma_60":4721.92,"sma_120":4809.83},{"date":"2026-02-10","open":4650,"high":4725,"low":4650,"close":4720,"volume":107114,"rsi_14":71.32,"sma_20":4570.25,"sma_60":4721.58,"sma_120":4806.17},{"date":"2026-02-11","open":4725,"high":4725,"low":4670,"close":4670,"volume":75270,"rsi_14":66.19,"sma_20":4578.75,"sma_60":4720.5,"sma_120":4802.08},{"date":"2026-02-12","open":4685,"high":4720,"low":4675,"close":4705,"volume":65182,"rsi_14":62.99,"sma_20":4593.5,"sma_60":4719.67,"sma_120":4798.79},{"date":"2026-02-13","open":4670,"high":4705,"low":4620,"close":4670,"volume":165669,"rsi_14":52.63,"sma_20":4606.5,"sma_60":4719.25,"sma_120":4795.54},{"date":"2026-02-19","open":4670,"high":4750,"low":4635,"close":4740,"volume":178222,"rsi_14":57.81,"sma_20":4622.75,"sma_60":4717.17,"sma_120":4793.38},{"date":"2026-02-20","open":4720,"high":4825,"low":4710,"close":4825,"volume":238534,"rsi_14":62.5,"sma_20":4639.0,"sma_60":4715.08,"sma_120":4791.5},{"date":"2026-02-23","open":4855,"high":4860,"low":4795,"close":4815,"volume":170551,"rsi_14":61.64,"sma_20":4657.5,"sma_60":4714.17,"sma_120":4790.12},{"date":"2026-02-24","open":4785,"high":4830,"low":4730,"close":4765,"volume":158684,"rsi_14":60.81,"sma_20":4673.5,"sma_60":4713.75,"sma_120":4788.46},{"date":"2026-02-25","open":4770,"high":4800,"low":4735,"close":4745,"volume":185917,"rsi_14":69.77,"sma_20":4683.75,"sma_60":4713.67,"sma_120":4786.96},{"date":"2026-02-26","open":4760,"high":4765,"low":4600,"close":4655,"volume":291590,"rsi_14":55.47,"sma_20":4684.5,"sma_60":4702.17,"sma_120":4780.88},{"date":"2026-02-27","open":4655,"high":4660,"low":4515,"close":4560,"volume":251534,"rsi_14":37.7,"sma_20":4680.5,"sma_60":4704.67,"sma_120":4782.12},{"date":"2026-03-03","open":4500,"high":4560,"low":4425,"close":4445,"volume":201887,"rsi_14":32.62,"sma_20":4670.5,"sma_60":4696.92,"sma_120":4778.83},{"date":"2026-03-04","open":4400,"high":4415,"low":4060,"close":4110,"volume":406454,"rsi_14":22.33,"sma_20":4643.75,"sma_60":4682.58,"sma_120":4772.83},{"date":"2026-03-05","open":4245,"high":4340,"low":4210,"close":4335,"volume":185894,"rsi_14":35.74,"sma_20":4630.25,"sma_60":4672.42,"sma_120":4768.38},{"date":"2026-03-06","open":4330,"high":4545,"low":4235,"close":4435,"volume":737730,"rsi_14":39.16,"sma_20":4627.5,"sma_60":4663.67,"sma_120":4764.38},{"date":"2026-03-09","open":4455,"high":4900,"low":4380,"close":4445,"volume":2640706,"rsi_14":41.18,"sma_20":4620.5,"sma_60":4656.58,"sma_120":4760.17},{"date":"2026-03-10","open":4400,"high":4500,"low":4335,"close":4410,"volume":318505,"rsi_14":38.43,"sma_20":4605.5,"sma_60":4649.5,"sma_120":4756.04},{"date":"2026-03-11","open":4410,"high":4565,"low":4370,"close":4460,"volume":262666,"rsi_14":41.86,"sma_20":4594.0,"sma_60":4642.67,"sma_120":4751.96},{"date":"2026-03-12","open":4475,"high":4555,"low":4465,"close":4545,"volume":106755,"rsi_14":42.53,"sma_20":4587.25,"sma_60":4636.58,"sma_120":4748.17},{"date":"2026-03-13","open":4515,"high":4600,"low":4435,"close":4460,"volume":203328,"rsi_14":36.02,"sma_20":4575.75,"sma_60":4629.58,"sma_120":4743.5},{"date":"2026-03-16","open":4500,"high":4580,"low":4445,"close":4470,"volume":152329,"rsi_14":36.78,"sma_20":4563.25,"sma_60":4612.75,"sma_120":4734.25},{"date":"2026-03-17","open":4475,"high":4550,"low":4455,"close":4460,"volume":80932,"rsi_14":37.94,"sma_20":4552.75,"sma_60":4613.58,"sma_120":4734.67},{"date":"2026-03-18","open":4520,"high":4520,"low":4435,"close":4470,"volume":117362,"rsi_14":39.04,"sma_20":4541.0,"sma_60":4606.17,"sma_120":4730.25},{"date":"2026-03-19","open":4490,"high":4500,"low":4420,"close":4430,"volume":83295,"rsi_14":40.66,"sma_20":4529.0,"sma_60":4599.08,"sma_120":4725.83},{"date":"2026-03-20","open":4430,"high":4600,"low":4430,"close":4550,"volume":153719,"rsi_14":49.59,"sma_20":4519.5,"sma_60":4593.92,"sma_120":4722.75},{"date":"2026-03-23","open":4450,"high":4545,"low":4450,"close":4470,"volume":166296,"rsi_14":51.05,"sma_20":4501.75,"sma_60":4587.92,"sma_120":4718.92},{"date":"2026-03-24","open":4520,"high":4540,"low":4450,"close":4520,"volume":116665,"rsi_14":72.53,"sma_20":4487.0,"sma_60":4582.17,"sma_120":4715.75},{"date":"2026-03-25","open":4540,"high":4570,"low":4520,"close":4545,"volume":95728,"rsi_14":64.79,"sma_20":4476.0,"sma_60":4576.17,"sma_120":4712.96},{"date":"2026-03-26","open":4550,"high":4635,"low":4505,"close":4570,"volume":162768,"rsi_14":60.63,"sma_20":4467.25,"sma_60":4571.75,"sma_120":4710.38},{"date":"2026-03-27","open":4565,"high":4565,"low":4430,"close":4520,"volume":109628,"rsi_14":55.56,"sma_20":4460.5,"sma_60":4565.83,"sma_120":4707.75},{"date":"2026-03-30","open":4460,"high":4565,"low":4410,"close":4495,"volume":238548,"rsi_14":56.39,"sma_20":4457.25,"sma_60":4560.17,"sma_120":4705.12},{"date":"2026-03-31","open":4470,"high":4485,"low":4380,"close":4390,"volume":154483,"rsi_14":45.14,"sma_20":4454.5,"sma_60":4555.17,"sma_120":4702.29},{"date":"2026-04-01","open":4420,"high":4530,"low":4420,"close":4520,"volume":148528,"rsi_14":48.37,"sma_20":4475.0,"sma_60":4553.83,"sma_120":4700.42},{"date":"2026-04-02","open":4520,"high":4540,"low":4350,"close":4385,"volume":134601,"rsi_14":45.4,"sma_20":4477.5,"sma_60":4550.17,"sma_120":4698.0},{"date":"2026-04-03","open":4410,"high":4470,"low":4410,"close":4470,"volume":41842,"rsi_14":50.0,"sma_20":4479.25,"sma_60":4547.75,"sma_120":4695.92},{"date":"2026-04-06","open":4475,"high":4510,"low":4425,"close":4470,"volume":64393,"rsi_14":50.57,"sma_20":4480.5,"sma_60":4545.58,"sma_120":4693.96},{"date":"2026-04-07","open":4485,"high":4485,"low":4395,"close":4430,"volume":77369,"rsi_14":47.8,"sma_20":4481.5,"sma_60":4542.33,"sma_120":4691.12},{"date":"2026-04-08","open":4440,"high":4485,"low":4430,"close":4475,"volume":95587,"rsi_14":52.46,"sma_20":4482.25,"sma_60":4541.83,"sma_120":4687.25},{"date":"2026-04-09","open":4485,"high":4485,"low":4400,"close":4420,"volume":115092,"rsi_14":42.35,"sma_20":4476.0,"sma_60":4540.42,"sma_120":4682.5},{"date":"2026-04-10","open":4440,"high":4545,"low":4400,"close":4545,"volume":136487,"rsi_14":54.19,"sma_20":4480.25,"sma_60":4540.83,"sma_120":4678.62},{"date":"2026-04-13","open":4500,"high":4595,"low":4490,"close":4575,"volume":99175,"rsi_14":53.14,"sma_20":4485.5,"sma_60":4541.75,"sma_120":4675.29},{"date":"2026-04-14","open":4600,"high":4630,"low":4550,"close":4630,"volume":195827,"rsi_14":54.7,"sma_20":4494.0,"sma_60":4543.33,"sma_120":4672.5},{"date":"2026-04-15","open":4650,"high":4700,"low":4610,"close":4635,"volume":172229,"rsi_14":53.67,"sma_20":4502.25,"sma_60":4545.58,"sma_120":4669.62},{"date":"2026-04-16","open":4635,"high":4675,"low":4630,"close":4660,"volume":92552,"rsi_14":58.14,"sma_20":4513.75,"sma_60":4549.75,"sma_120":4665.96},{"date":"2026-04-17","open":4660,"high":4680,"low":4625,"close":4670,"volume":121563,"rsi_14":60.36,"sma_20":4519.75,"sma_60":4554.0,"sma_120":4662.54},{"date":"2026-04-20","open":4665,"high":4675,"low":4615,"close":4650,"volume":90942,"rsi_14":67.11,"sma_20":4528.75,"sma_60":4556.5,"sma_120":4659.54},{"date":"2026-04-21","open":4635,"high":4665,"low":4600,"close":4655,"volume":120495,"rsi_14":60.63,"sma_20":4535.5,"sma_60":4560.0,"sma_120":4656.17},{"date":"2026-04-22","open":4655,"high":5070,"low":4640,"close":4965,"volume":2159503,"rsi_14":85.8,"sma_20":4556.5,"sma_60":4568.67,"sma_120":4655.54},{"date":"2026-04-23","open":5150,"high":5160,"low":4675,"close":4715,"volume":1387429,"rsi_14":62.56,"sma_20":4563.75,"sma_60":4571.58,"sma_120":4653.08},{"date":"2026-04-24","open":4800,"high":4800,"low":4690,"close":4715,"volume":293782,"rsi_14":62.56,"sma_20":4573.5,"sma_60":4572.83,"sma_120":4651.38},{"date":"2026-04-27","open":4715,"high":4750,"low":4650,"close":4710,"volume":296730,"rsi_14":64.89,"sma_20":4584.25,"sma_60":4574.0,"sma_120":4650.58},{"date":"2026-04-28","open":4705,"high":4715,"low":4675,"close":4680,"volume":184968,"rsi_14":61.08,"sma_20":4598.75,"sma_60":4574.58,"sma_120":4649.83},{"date":"2026-04-29","open":4700,"high":4895,"low":4675,"close":4830,"volume":445119,"rsi_14":70.1,"sma_20":4614.25,"sma_60":4577.67,"sma_120":4649.17},{"date":"2026-04-30","open":4830,"high":4850,"low":4760,"close":4780,"volume":141560,"rsi_14":58.72,"sma_20":4661.0,"sma_60":4539.75,"sma_120":4564.71},{"date":"2026-05-04","open":4825,"high":4915,"low":4760,"close":4835,"volume":314181,"rsi_14":63.4,"sma_20":4652.25,"sma_60":4586.33,"sma_120":4654.38},{"date":"2026-05-06","open":4835,"high":4835,"low":4690,"close":4820,"volume":261751,"rsi_14":60.22,"sma_20":4669.75,"sma_60":4590.25,"sma_120":4656.46},{"date":"2026-05-07","open":4805,"high":4820,"low":4735,"close":4745,"volume":103430,"rsi_14":55.5,"sma_20":4685.5,"sma_60":4590.83,"sma_120":4657.38},{"date":"2026-05-08","open":4770,"high":4820,"low":4715,"close":4810,"volume":101538,"rsi_14":57.21,"sma_20":4702.25,"sma_60":4592.83,"sma_120":4658.29},{"date":"2026-05-11","open":4810,"high":4810,"low":4650,"close":4705,"volume":185699,"rsi_14":51.54,"sma_20":4716.5,"sma_60":4593.25,"sma_120":4658.12},{"date":"2026-05-12","open":4710,"high":4725,"low":4545,"close":4575,"volume":209847,"rsi_14":46.99,"sma_20":4718.0,"sma_60":4591.33,"sma_120":4656.62},{"date":"2026-05-13","open":4565,"high":4675,"low":4535,"close":4555,"volume":93925,"rsi_14":46.03,"sma_20":4717.0,"sma_60":4588.58,"sma_120":4655.08},{"date":"2026-05-14","open":4555,"high":4600,"low":4505,"close":4540,"volume":93975,"rsi_14":27.98,"sma_20":4712.5,"sma_60":4586.42,"sma_120":4653.46},{"date":"2026-05-15","open":4540,"high":4610,"low":4445,"close":4495,"volume":266126,"rsi_14":35.53,"sma_20":4705.5,"sma_60":4582.92,"sma_120":4651.29},{"date":"2026-05-18","open":4650,"high":4670,"low":4450,"close":4510,"volume":334322,"rsi_14":36.77,"sma_20":4698.0,"sma_60":4580.25,"sma_120":4649.75},{"date":"2026-05-19","open":4500,"high":4520,"low":4410,"close":4460,"volume":141455,"rsi_14":34.76,"sma_20":4687.5,"sma_60":4575.58,"sma_120":4646.38},{"date":"2026-05-20","open":4460,"high":4460,"low":4300,"close":4325,"volume":184677,"rsi_14":30.81,"sma_20":4671.25,"sma_60":4567.25,"sma_120":4641.17},{"date":"2026-05-21","open":4360,"high":4530,"low":4360,"close":4440,"volume":158760,"rsi_14":28.09,"sma_20":4660.5,"sma_60":4561.0,"sma_120":4637.58},{"date":"2026-05-22","open":4455,"high":4555,"low":4440,"close":4505,"volume":97988,"rsi_14":34.81,"sma_20":4637.5,"sma_60":4556.67,"sma_120":4635.21},{"date":"2026-05-26","open":4505,"high":4525,"low":4455,"close":4505,"volume":88396,"rsi_14":30.59,"sma_20":4627.0,"sma_60":4552.67,"sma_120":4633.17},{"date":"2026-05-27","open":4495,"high":4500,"low":4375,"close":4385,"volume":152982,"rsi_14":27.23,"sma_20":4610.5,"sma_60":4548.17,"sma_120":4628.88},{"date":"2026-05-28","open":4385,"high":4420,"low":4260,"close":4350,"volume":119178,"rsi_14":28.42,"sma_20":4592.5,"sma_60":4544.67,"sma_120":4624.67},{"date":"2026-05-29","open":4350,"high":4355,"low":4210,"close":4265,"volume":108443,"rsi_14":20.86,"sma_20":4571.75,"sma_60":4541.67,"sma_120":4619.29},{"date":"2026-06-01","open":4250,"high":4320,"low":4155,"close":4175,"volume":125767,"rsi_14":21.2,"sma_20":4539.0,"sma_60":4542.75,"sma_120":4612.67},{"date":"2026-06-02","open":4120,"high":4180,"low":4085,"close":4130,"volume":186229,"rsi_14":23.35,"sma_20":4506.5,"sma_60":4539.33,"sma_120":4605.88},{"date":"2026-06-04","open":4130,"high":4210,"low":4090,"close":4120,"volume":59753,"rsi_14":23.64,"sma_20":4470.75,"sma_60":4534.08,"sma_120":4598.88},{"date":"2026-06-05","open":4090,"high":4120,"low":3945,"close":3985,"volume":191920,"rsi_14":20.63,"sma_20":4429.0,"sma_60":4526.42,"sma_120":4591.5},{"date":"2026-06-08","open":3910,"high":3980,"low":3805,"close":3820,"volume":190740,"rsi_14":18.31,"sma_20":4382.75,"sma_60":4516.58,"sma_120":4583.04},{"date":"2026-06-09","open":3825,"high":3975,"low":3825,"close":3930,"volume":114827,"rsi_14":25.0,"sma_20":4338.75,"sma_60":4507.75,"sma_120":4575.21},{"date":"2026-06-10","open":3910,"high":3980,"low":3835,"close":3950,"volume":110304,"rsi_14":27.43,"sma_20":4301.0,"sma_60":4497.83,"sma_120":4567.21},{"date":"2026-06-11","open":3865,"high":3990,"low":3865,"close":3965,"volume":65592,"rsi_14":32.18,"sma_20":4270.5,"sma_60":4489.58,"sma_120":4559.58},{"date":"2026-06-12","open":3990,"high":4120,"low":3985,"close":4100,"volume":74778,"rsi_14":33.5,"sma_20":4247.75,"sma_60":4483.42,"sma_120":4552.79},{"date":"2026-06-15","open":4160,"high":4190,"low":4090,"close":4100,"volume":46826,"rsi_14":29.02,"sma_20":4225.75,"sma_60":4477.42,"sma_120":4545.5},{"date":"2026-06-16","open":4100,"high":4160,"low":4065,"close":4095,"volume":42179,"rsi_14":28.87,"sma_20":4205.75,"sma_60":4471.17,"sma_120":4538.67},{"date":"2026-06-17","open":4100,"high":4125,"low":4055,"close":4085,"volume":54290,"rsi_14":60.87,"sma_20":4082.0,"sma_60":4422.0,"sma_120":4493.92},{"date":"2026-06-18","open":4090,"high":4100,"low":3990,"close":3995,"volume":61996,"rsi_14":30.6,"sma_20":4161.25,"sma_60":4456.17,"sma_120":4525.04},{"date":"2026-06-19","open":4000,"high":4075,"low":3900,"close":4005,"volume":130774,"rsi_14":34.52,"sma_20":4145.25,"sma_60":4448.42,"sma_120":4518.17},{"date":"2026-06-22","open":3995,"high":4045,"low":3940,"close":3995,"volume":65353,"rsi_14":38.16,"sma_20":4123.0,"sma_60":4439.67,"sma_120":4510.92},{"date":"2026-06-23","open":3960,"high":4010,"low":3755,"close":3770,"volume":107082,"rsi_14":30.85,"sma_20":4086.25,"sma_60":4426.75,"sma_120":4501.46},{"date":"2026-06-24","open":3765,"high":3850,"low":3750,"close":3815,"volume":78228,"rsi_14":34.36,"sma_20":4051.75,"sma_60":4414.17,"sma_120":4492.96},{"date":"2026-06-25","open":3815,"high":3875,"low":3740,"close":3780,"volume":72521,"rsi_14":38.29,"sma_20":4021.5,"sma_60":4401.83,"sma_120":4483.83},{"date":"2026-06-26","open":3740,"high":3780,"low":3675,"close":3770,"volume":115658,"rsi_14":46.53,"sma_20":3992.5,"sma_60":4389.75,"sma_120":4474.96},{"date":"2026-06-29","open":3735,"high":3975,"low":3735,"close":3945,"volume":89093,"rsi_14":50.96,"sma_20":3976.5,"sma_60":4382.33,"sma_120":4468.75},{"date":"2026-06-30","open":3945,"high":3980,"low":3885,"close":3925,"volume":24575,"rsi_14":48.41,"sma_20":3964.0,"sma_60":4372.42,"sma_120":4463.12},{"date":"2026-07-01","open":3925,"high":4020,"low":3910,"close":4000,"volume":53003,"rsi_14":52.07,"sma_20":3957.5,"sma_60":4366.0,"sma_120":4458.08},{"date":"2026-07-02","open":4000,"high":4030,"low":3900,"close":3940,"volume":43052,"rsi_14":39.61,"sma_20":3948.5,"sma_60":4357.17,"sma_120":4452.46},{"date":"2026-07-03","open":3965,"high":4000,"low":3840,"close":4000,"volume":54935,"rsi_14":43.98,"sma_20":3949.25,"sma_60":4349.33,"sma_120":4447.46},{"date":"2026-07-06","open":4025,"high":4050,"low":3975,"close":4010,"volume":30015,"rsi_14":44.91,"sma_20":3958.75,"sma_60":4342.33,"sma_120":4442.33},{"date":"2026-07-07","open":3990,"high":4070,"low":3945,"close":4000,"volume":53361,"rsi_14":44.91,"sma_20":3962.25,"sma_60":4334.42,"sma_120":4438.12},{"date":"2026-07-08","open":4005,"high":4035,"low":3890,"close":3935,"volume":80910,"rsi_14":46.3,"sma_20":3961.5,"sma_60":4326.33,"sma_120":4433.38},{"date":"2026-07-09","open":3915,"high":3995,"low":3860,"close":3920,"volume":86982,"rsi_14":44.79,"sma_20":3959.25,"sma_60":4315.92,"sma_120":4428.38},{"date":"2026-07-10","open":3895,"high":4070,"low":3895,"close":4015,"volume":75117,"rsi_14":51.11,"sma_20":3955.0,"sma_60":4306.58,"sma_120":4424.17},{"date":"2026-07-13","open":4035,"high":4120,"low":3940,"close":3995,"volume":101605,"rsi_14":66.19,"sma_20":3949.75,"sma_60":4296.0,"sma_120":4419.67},{"date":"2026-07-14","open":3965,"high":4040,"low":3900,"close":3980,"volume":173425,"rsi_14":62.41,"sma_20":3944.0,"sma_60":4285.08,"sma_120":4415.33},{"date":"2026-07-15","open":3990,"high":4075,"low":3975,"close":4040,"volume":50527,"rsi_14":68.84,"sma_20":3941.75,"sma_60":4274.75,"sma_120":4412.25},{"date":"2026-07-16","open":4040,"high":4100,"low":4010,"close":4060,"volume":105748,"rsi_14":70.71,"sma_20":3945.0,"sma_60":4264.58,"sma_120":4409.29},{"date":"2026-07-20","open":4040,"high":4095,"low":3925,"close":4000,"volume":50229,"rsi_14":54.7,"sma_20":3944.75,"sma_60":4253.75,"sma_120":4405.12},{"date":"2026-07-21","open":3955,"high":4010,"low":3930,"close":3960,"volume":39514,"rsi_14":52.89,"sma_20":3943.0,"sma_60":4242.17,"sma_120":4401.08},{"date":"2026-07-22","open":3965,"high":4055,"low":3955,"close":4005,"volume":50348,"rsi_14":50.43,"sma_20":3954.75,"sma_60":4226.17,"sma_120":4397.42},{"date":"2026-07-23","open":3985,"high":4085,"low":3985,"close":4085,"volume":24061,"rsi_14":62.18,"sma_20":3968.25,"sma_60":4215.67,"sma_120":4393.62},{"date":"2026-07-24","open":4070,"high":4090,"low":4015,"close":4040,"volume":22522,"rsi_14":53.45,"sma_20":3981.25,"sma_60":4204.42,"sma_120":4388.62},{"date":"2026-07-27","open":4040,"high":4090,"low":4005,"close":4005,"volume":36264,"rsi_14":49.59,"sma_20":3993.0,"sma_60":4192.67,"sma_120":4383.33},{"date":"2026-07-28","open":3980,"high":4005,"low":3895,"close":3940,"volume":65097,"rsi_14":45.45,"sma_20":3992.75,"sma_60":4180.33,"sma_120":4377.46},{"date":"2026-07-29","open":3905,"high":3985,"low":3690,"close":3720,"volume":119314,"rsi_14":36.81,"sma_20":3982.5,"sma_60":4161.83,"sma_120":4369.75},{"date":"2026-07-30","open":3595,"high":3825,"low":3590,"close":3725,"volume":113417,"rsi_14":37.89,"sma_20":3968.75,"sma_60":4144.25,"sma_120":4362.42},{"date":"2026-07-31","open":3780,"high":3915,"low":3780,"close":3900,"volume":55281,"rsi_14":43.5,"sma_20":3966.75,"sma_60":4128.67,"sma_120":4357.5},{"date":"2026-08-03","open":3900,"high":3950,"low":3845,"close":3860,"volume":36896,"rsi_14":42.54,"sma_20":3959.75,"sma_60":4112.67,"sma_120":4351.46},{"date":"2026-08-04","open":3865,"high":3965,"low":3865,"close":3960,"volume":40312,"rsi_14":48.99,"sma_20":3957.25,"sma_60":4099.58,"sma_120":4345.21},{"date":"2026-08-05","open":3970,"high":4040,"low":3970,"close":4025,"volume":23732,"rsi_14":49.25,"sma_20":3958.5,"sma_60":4086.5,"sma_120":4339.67},{"date":"2026-08-06","open":4025,"high":4035,"low":3960,"close":4035,"volume":25885,"rsi_14":48.73,"sma_20":3963.5,"sma_60":4075.33,"sma_120":4334.29},{"date":"2026-08-07","open":4035,"high":4080,"low":3960,"close":4075,"volume":44985,"rsi_14":53.89,"sma_20":3971.25,"sma_60":4067.0,"sma_120":4329.17},{"date":"2026-08-10","open":4075,"high":4150,"low":4075,"close":4150,"volume":49493,"rsi_14":59.5,"sma_20":3978.0,"sma_60":4060.25,"sma_120":4324.42},{"date":"2026-08-11","open":4115,"high":4190,"low":4105,"close":4160,"volume":44189,"rsi_14":58.03,"sma_20":3986.25,"sma_60":4053.92,"sma_120":4320.17},{"date":"2026-08-12","open":4150,"high":4160,"low":4090,"close":4125,"volume":41628,"rsi_14":52.17,"sma_20":3993.5,"sma_60":4047.75,"sma_120":4315.33},{"date":"2026-08-13","open":4100,"high":4125,"low":4045,"close":4095,"volume":58520,"rsi_14":53.04,"sma_20":3996.25,"sma_60":4040.83,"sma_120":4310.54},{"date":"2026-08-14","open":4095,"high":4125,"low":4070,"close":4125,"volume":62410,"rsi_14":56.67,"sma_20":3999.5,"sma_60":4035.25,"sma_120":4305.42},{"date":"2026-08-18","open":4115,"high":4135,"low":4035,"close":4060,"volume":59045,"rsi_14":56.67,"sma_20":4002.5,"sma_60":4030.83,"sma_120":4299.04},{"date":"2026-08-19","open":4010,"high":4030,"low":3940,"close":3995,"volume":69868,"rsi_14":68.46,"sma_20":4004.25,"sma_60":4023.42,"sma_120":4292.21},{"date":"2026-08-20","open":4000,"high":4055,"low":3930,"close":3980,"volume":63733,"rsi_14":66.89,"sma_20":4003.0,"sma_60":4014.67,"sma_120":4285.67},{"date":"2026-08-21","open":3960,"high":3960,"low":3840,"close":3900,"volume":65965,"rsi_14":50.0,"sma_20":3993.75,"sma_60":4004.58,"sma_120":4278.62},{"date":"2026-08-24","open":3915,"high":3920,"low":3820,"close":3845,"volume":104947,"rsi_14":48.89,"sma_20":3984.0,"sma_60":3995.58,"sma_120":4271.88},{"date":"2026-08-25","open":3845,"high":3885,"low":3810,"close":3870,"volume":32004,"rsi_14":42.5,"sma_20":3977.25,"sma_60":3987.58,"sma_120":4266.12},{"date":"2026-08-26","open":3875,"high":3885,"low":3750,"close":3840,"volume":291037,"rsi_14":33.63,"sma_20":3972.25,"sma_60":3980.5,"sma_120":4261.08},{"date":"2026-08-27","open":3840,"high":3855,"low":3795,"close":3815,"volume":43280,"rsi_14":31.03,"sma_20":3977.0,"sma_60":3974.5,"sma_120":4258.62},{"date":"2026-08-28","open":3820,"high":3880,"low":3810,"close":3880,"volume":34749,"rsi_14":33.88,"sma_20":3984.75,"sma_60":3970.33,"sma_120":4254.83},{"date":"2026-08-31","open":3875,"high":3960,"low":3820,"close":3905,"volume":63710,"rsi_14":27.93,"sma_20":3985.0,"sma_60":3966.75,"sma_120":4250.42},{"date":"2026-09-01","open":3935,"high":3935,"low":3865,"close":3900,"volume":30171,"rsi_14":26.36,"sma_20":3987.0,"sma_60":3965.33,"sma_120":4245.88},{"date":"2026-09-02","open":3905,"high":3915,"low":3810,"close":3845,"volume":44900,"rsi_14":25.44,"sma_20":3981.25,"sma_60":3965.75,"sma_120":4241.17},{"date":"2026-09-03","open":3850,"high":3850,"low":3785,"close":3825,"volume":46695,"rsi_14":25.89,"sma_20":3971.25,"sma_60":3964.0,"sma_120":4235.88},{"date":"2026-09-04","open":3820,"high":3840,"low":3795,"close":3825,"volume":42987,"rsi_14":21.7,"sma_20":3960.75,"sma_60":3961.92,"sma_120":4229.88},{"date":"2026-09-07","open":3850,"high":3850,"low":3790,"close":3810,"volume":25931,"rsi_14":23.96,"sma_20":3947.5,"sma_60":3959.33,"sma_120":4224.46},{"date":"2026-09-08","open":3810,"high":3820,"low":3775,"close":3805,"volume":30803,"rsi_14":27.38,"sma_20":3930.25,"sma_60":3954.42,"sma_120":4218.92},{"date":"2026-09-09","open":3810,"high":3815,"low":3770,"close":3815,"volume":20627,"rsi_14":30.12,"sma_20":3913.0,"sma_60":3949.67,"sma_120":4213.54},{"date":"2026-09-10","open":3795,"high":3820,"low":3755,"close":3785,"volume":25243,"rsi_14":34.25,"sma_20":3896.0,"sma_60":3944.5,"sma_120":4207.83},{"date":"2026-09-11","open":3755,"high":3830,"low":3750,"close":3820,"volume":14115,"rsi_14":46.38,"sma_20":3882.25,"sma_60":3940.08,"sma_120":4202.75},{"date":"2026-09-14","open":3805,"high":3825,"low":3770,"close":3790,"volume":15546,"rsi_14":38.57,"sma_20":3865.5,"sma_60":3936.67,"sma_120":4196.42},{"date":"2026-09-15","open":3780,"high":3885,"low":3730,"close":3805,"volume":52636,"rsi_14":44.78,"sma_20":3852.75,"sma_60":3933.33,"sma_120":4190.88},{"date":"2026-09-16","open":3765,"high":3800,"low":3730,"close":3755,"volume":18183,"rsi_14":41.67,"sma_20":3840.75,"sma_60":3929.33,"sma_120":4184.5},{"date":"2026-09-17","open":3785,"high":3785,"low":3735,"close":3765,"volume":22978,"rsi_14":31.15,"sma_20":3830.0,"sma_60":3929.25,"sma_120":4178.0},{"date":"2026-09-18","open":3775,"high":3785,"low":3740,"close":3780,"volume":14373,"rsi_14":28.81,"sma_20":3824.0,"sma_60":3928.67,"sma_120":4171.42},{"date":"2026-09-21","open":3770,"high":3820,"low":3735,"close":3800,"volume":40016,"rsi_14":33.87,"sma_20":3821.75,"sma_60":3929.0,"sma_120":4165.42},{"date":"2026-09-22","open":3805,"high":3815,"low":3740,"close":3800,"volume":26728,"rsi_14":41.18,"sma_20":3818.25,"sma_60":3929.5,"sma_120":4159.62},{"date":"2026-09-23","open":3800,"high":3860,"low":3760,"close":3810,"volume":33085,"rsi_14":46.94,"sma_20":3816.75,"sma_60":3927.25,"sma_120":4154.79},{"date":"2026-09-28","open":3765,"high":3835,"low":3740,"close":3810,"volume":23712,"rsi_14":46.94,"sma_20":3816.5,"sma_60":3925.33,"sma_120":4148.88},{"date":"2026-09-29","open":3780,"high":3815,"low":3710,"close":3755,"volume":45308,"rsi_14":40.35,"sma_20":3810.25,"sma_60":3921.25,"sma_120":4143.62},{"date":"2026-09-30","open":3765,"high":3790,"low":3735,"close":3775,"volume":33418,"rsi_14":45.0,"sma_20":3803.75,"sma_60":3918.5,"sma_120":4137.83},{"date":"2026-10-01","open":3765,"high":3790,"low":3705,"close":3790,"volume":39229,"rsi_14":45.9,"sma_20":3798.25,"sma_60":3915.0,"sma_120":4132.17},{"date":"2026-10-02","open":3740,"high":3910,"low":3740,"close":3880,"volume":118080,"rsi_14":63.01,"sma_20":3800.0,"sma_60":3912.83,"sma_120":4127.58},{"date":"2026-10-06","open":3875,"high":3990,"low":3870,"close":3975,"volume":89193,"rsi_14":68.24,"sma_20":3807.5,"sma_60":3912.42,"sma_120":4123.42},{"date":"2026-10-07","open":3955,"high":3975,"low":3920,"close":3970,"volume":44394,"rsi_14":72.5,"sma_20":3814.75,"sma_60":3913.0,"sma_120":4119.67},{"date":"2026-10-08","open":3940,"high":3970,"low":3890,"close":3915,"volume":38415,"rsi_14":62.5,"sma_20":3820.0,"sma_60":3912.92,"sma_120":4114.42},{"date":"2026-10-12","open":3915,"high":3925,"low":3655,"close":3775,"volume":30117,"rsi_14":51.89,"sma_20":3818.5,"sma_60":3908.92,"sma_120":4107.75},{"date":"2026-10-13","open":3755,"high":3815,"low":3700,"close":3775,"volume":39560,"rsi_14":50.96,"sma_20":3816.5,"sma_60":3905.25,"sma_120":4100.62},{"date":"2026-10-14","open":3750,"high":3820,"low":3740,"close":3770,"volume":24596,"rsi_14":49.02,"sma_20":3815.75,"sma_60":3901.75,"sma_120":4093.42},{"date":"2026-10-15","open":3680,"high":3755,"low":3605,"close":3650,"volume":106367,"rsi_14":37.7,"sma_20":3807.25,"sma_60":3895.25,"sma_120":4085.0},{"date":"2026-10-16","open":3650,"high":3795,"low":3600,"close":3760,"volume":46182,"rsi_14":47.22,"sma_20":3805.75,"sma_60":3890.25,"sma_120":4077.42},{"date":"2026-10-19","open":3735,"high":3830,"low":3710,"close":3820,"volume":16044,"rsi_14":50.65,"sma_20":3806.5,"sma_60":3887.25,"sma_120":4070.5},{"date":"2026-10-20","open":3835,"high":3835,"low":3730,"close":3745,"volume":29968,"rsi_14":46.15,"sma_20":3806.0,"sma_60":3883.67,"sma_120":4062.92},{"date":"2026-10-21","open":3765,"high":3835,"low":3725,"close":3770,"volume":21653,"rsi_14":50.92,"sma_20":3806.25,"sma_60":3879.75,"sma_120":4052.96},{"date":"2026-10-22","open":3775,"high":3775,"low":3625,"close":3685,"volume":20539,"rsi_14":44.89,"sma_20":3801.5,"sma_60":3873.08,"sma_120":4044.38},{"date":"2026-10-23","open":3670,"high":3670,"low":3570,"close":3620,"volume":49746,"rsi_14":40.86,"sma_20":3792.5,"sma_60":3866.08,"sma_120":4035.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.05,"pbr":0.59,"ttm_eps":null,"close":4990.6089},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.16,"pbr":0.48,"ttm_eps":null,"close":4165.0942},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.25,"pbr":0.5,"ttm_eps":null,"close":4399.1519},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.21,"pbr":0.42,"ttm_eps":null,"close":4336.1685},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.77,"pbr":0.4,"ttm_eps":null,"close":4559.0332},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.51,"pbr":0.39,"ttm_eps":null,"close":4529.9639},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.74,"pbr":0.39,"ttm_eps":null,"close":4600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.92,"pbr":0.37,"ttm_eps":null,"close":4390.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.51,"pbr":0.32,"ttm_eps":null,"close":3925.0}],"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":"태경비케이","phase":"above-fold","symbol_resolved":true}