{"status":"ok","report":{"price_analysis":{"current":4830.0,"change_1d":1.1,"change_7d":-3.4,"change_30d":-7.6,"high_30d":5460.0,"low_30d":4610.0,"position_in_range":26.0,"support":4695.0,"resistance":5375.0},"summary":"일지테크(019540)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 652.29억. 현재가 4,830원, 전일 대비 +1.0%, 30일 -7.6%. PER 1.4배 / ROE 0.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4419.00, 기관 순매수 7712.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.4배입니다. ROE 0.7%입니다. 시가총액 652.29억. 매출 8622.97억, 영업이익 467.90억.","grade":"C","comment":"PER 1.36배, ROE 0.73%","per":1.36,"pbr":0.31,"roe":0.73,"eps":3553.979438297745,"revenue":862296858164.0,"operating_income":46789571083.0,"net_income":47935748365.0,"market_cap":65228908500,"profit_margin":5.56,"roa":0.22,"operating_margin":5.43,"gross_margin":14.38,"debt_ratio":2.3477404588620403,"total_assets":714620119784.0,"total_equity":213463417659.0,"total_debt":501156702125.0,"dividend_yield":2.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.2로 중립 구간입니다. MACD(-119.91)가 시그널선(-121.85)을 상회합니다(골든크로스). 현재가가 SMA20(4993)과 SMA60(5486) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4801~5185 (현재 위치 8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":41.221374045801525,"macd":-119.91326142767048,"macd_signal":-121.8454435810992,"sma_20":4993.0,"sma_60":5485.5,"bb_upper":5184.843686369919,"bb_lower":4801.156313630081,"atr_14":256.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4419.00, 기관 순매수 7712.00. 30일 누적: 외국인 -1.50만, 기관 -1.65만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4419.0,"institutional_flow":7712.0,"data":[{"date":"2026-10-23","foreign_net":-1874.0,"institution_net":6413.0,"retail_net":-4539.0},{"date":"2026-10-22","foreign_net":603.0,"institution_net":-1166.0,"retail_net":563.0},{"date":"2026-10-21","foreign_net":-3938.0,"institution_net":3317.0,"retail_net":621.0},{"date":"2026-10-20","foreign_net":-1610.0,"institution_net":-273.0,"retail_net":1883.0},{"date":"2026-10-19","foreign_net":2400.0,"institution_net":-579.0,"retail_net":-1821.0},{"date":"2026-10-16","foreign_net":2838.0,"institution_net":-1550.0,"retail_net":-1288.0},{"date":"2026-10-15","foreign_net":-129.0,"institution_net":2001.0,"retail_net":-1872.0},{"date":"2026-10-14","foreign_net":1513.0,"institution_net":-160.0,"retail_net":-1353.0},{"date":"2026-10-13","foreign_net":16615.0,"institution_net":-1389.0,"retail_net":-15226.0},{"date":"2026-10-12","foreign_net":-1597.0,"institution_net":1068.0,"retail_net":529.0},{"date":"2026-10-08","foreign_net":6941.0,"institution_net":-95.0,"retail_net":-6846.0},{"date":"2026-10-07","foreign_net":389.0,"institution_net":-53.0,"retail_net":-336.0},{"date":"2026-10-06","foreign_net":-5.0,"institution_net":-844.0,"retail_net":849.0},{"date":"2026-10-02","foreign_net":-6656.0,"institution_net":1649.0,"retail_net":5007.0},{"date":"2026-10-01","foreign_net":11242.0,"institution_net":-1052.0,"retail_net":-10190.0},{"date":"2026-09-30","foreign_net":1634.0,"institution_net":-2792.0,"retail_net":1158.0},{"date":"2026-09-29","foreign_net":-3301.0,"institution_net":-2185.0,"retail_net":5486.0},{"date":"2026-09-28","foreign_net":6834.0,"institution_net":-493.0,"retail_net":-6341.0},{"date":"2026-09-23","foreign_net":-4059.0,"institution_net":-1799.0,"retail_net":5858.0},{"date":"2026-09-22","foreign_net":-3731.0,"institution_net":-1358.0,"retail_net":5089.0},{"date":"2026-09-21","foreign_net":-5865.0,"institution_net":-2027.0,"retail_net":7892.0},{"date":"2026-09-18","foreign_net":-2349.0,"institution_net":-3270.0,"retail_net":5619.0},{"date":"2026-09-17","foreign_net":5191.0,"institution_net":-2052.0,"retail_net":-3139.0},{"date":"2026-09-16","foreign_net":4477.0,"institution_net":-1262.0,"retail_net":-3215.0},{"date":"2026-09-15","foreign_net":-11091.0,"institution_net":-1896.0,"retail_net":12987.0},{"date":"2026-09-14","foreign_net":-3810.0,"institution_net":-1560.0,"retail_net":5370.0},{"date":"2026-09-11","foreign_net":-10988.0,"institution_net":557.0,"retail_net":10431.0},{"date":"2026-09-10","foreign_net":-3526.0,"institution_net":-2813.0,"retail_net":6339.0},{"date":"2026-09-09","foreign_net":-3985.0,"institution_net":-1190.0,"retail_net":5175.0},{"date":"2026-09-08","foreign_net":-7185.0,"institution_net":316.0,"retail_net":6869.0}],"periods":{"d1":{"foreign_net":-1874.0,"institution_net":6413.0,"retail_net":-4539.0},"d3":{"foreign_net":-5209.0,"institution_net":8564.0,"retail_net":-3355.0},"d7":{"foreign_net":-1710.0,"institution_net":8163.0,"retail_net":-6453.0},"d14":{"foreign_net":15490.0,"institution_net":8339.0,"retail_net":-23829.0},"d30":{"foreign_net":-15022.0,"institution_net":-16537.0,"retail_net":31559.0}}},"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 1.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":28,"summary":"매출 -6.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.9,"unit":"%","percentile":41,"direction":"higher_better"},{"name":"영업이익 성장률","value":-74.6,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.2,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.6,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":39,"summary":"유동비율 1.1x, 순차입금비율 2.0x","metrics":[{"name":"유동비율","value":1.09,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.01,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":4.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -6.9%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.35,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.38,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.36,"current_pbr":0.31,"per_5y_high":3.17,"per_5y_low":1.24,"per_5y_avg":1.93,"per_percentile":11.1,"pbr_5y_high":0.76,"pbr_5y_low":0.48,"pbr_5y_avg":0.57,"pbr_percentile":0.0,"per_5y_median":1.9,"pbr_5y_median":0.56,"history":[{"quarter":"2024-Q2","per":1.9,"pbr":0.76},{"quarter":"2024-Q3","per":1.49,"pbr":0.63},{"quarter":"2024-Q4","per":2.08,"pbr":0.5},{"quarter":"2025-Q1","per":1.99,"pbr":0.49},{"quarter":"2025-Q2","per":3.17,"pbr":0.56},{"quarter":"2025-Q3","per":2.44,"pbr":0.49},{"quarter":"2025-Q4","per":1.24,"pbr":0.48},{"quarter":"2026-Q1","per":1.46,"pbr":0.61},{"quarter":"2026-Q2","per":1.61,"pbr":0.58},{"quarter":"현재","per":1.36,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5169.8555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4172.4102,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3467.1587,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3534.5757,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4150.9595,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3784.9817,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4195.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5710.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.9,"eps":2717.6051,"close":5169.86,"source":"reported"},{"date":"2024-07","per":1.55,"eps":2717.6051,"close":4219.24,"source":"reported"},{"date":"2024-08","per":1.54,"eps":2717.6051,"close":4186.46,"source":"reported"},{"date":"2024-09","per":1.49,"eps":2809.4058,"close":4172.41,"source":"reported"},{"date":"2024-10","per":1.38,"eps":2809.4058,"close":3882.07,"source":"reported"},{"date":"2024-11","per":1.26,"eps":2809.4058,"close":3540.23,"source":"reported"},{"date":"2024-12","per":2.08,"eps":1667.9719,"close":3467.16,"source":"reported"},{"date":"2025-01","per":2.33,"eps":1667.9719,"close":3881.29,"source":"reported"},{"date":"2025-02","per":2.45,"eps":1667.9719,"close":4083.54,"source":"reported"},{"date":"2025-03","per":1.99,"eps":1778.3502,"close":3534.58,"source":"reported"},{"date":"2025-04","per":2.09,"eps":1778.3502,"close":3717.56,"source":"reported"},{"date":"2025-05","per":2.24,"eps":1778.3502,"close":3992.05,"source":"reported"},{"date":"2025-06","per":3.17,"eps":1310.7824,"close":4150.96,"source":"reported"},{"date":"2025-07","per":3.2,"eps":1310.7824,"close":4194.3,"source":"reported"},{"date":"2025-08","per":3.16,"eps":1310.7824,"close":4136.51,"source":"reported"},{"date":"2025-09","per":2.44,"eps":1553.1154,"close":3784.98,"source":"reported"},{"date":"2025-10","per":2.48,"eps":1553.1154,"close":3857.21,"source":"reported"},{"date":"2025-11","per":2.52,"eps":1553.1154,"close":3919.82,"source":"reported"},{"date":"2025-12","per":1.24,"eps":3389.4951,"close":4195.0,"source":"reported"},{"date":"2026-01","per":1.39,"eps":3389.4951,"close":4725.0,"source":"reported"},{"date":"2026-02","per":1.54,"eps":3389.4951,"close":5230.0,"source":"reported"},{"date":"2026-03","per":1.46,"eps":4030.401,"close":5890.0,"source":"reported"},{"date":"2026-04","per":1.79,"eps":4030.401,"close":7210.0,"source":"reported"},{"date":"2026-05","per":1.51,"eps":4030.401,"close":6100.0,"source":"reported"},{"date":"2026-06","per":1.61,"eps":3553.9794,"close":5710.0,"source":"reported"},{"date":"2026-07","per":1.74,"eps":3553.9794,"close":6180.0,"source":"reported"},{"date":"2026-08","per":1.51,"eps":3553.9794,"close":5380.0,"source":"reported"},{"date":"2026-09","per":1.41,"eps":3553.9794,"close":5000.0,"source":"reported"},{"date":"2026-10","per":1.31,"eps":3553.9794,"close":4660.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.92,"std":0.58,"upper_1sd":2.5,"lower_1sd":1.35,"current":1.31,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.0,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 3%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":2.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":36.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.0,"summary":"배당수익률 2.00%","metrics":[{"name":"배당수익률","value":2.0,"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":"1.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"0.7%"}],"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":"2026-10-24T00:14:50.560636+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.007319935692663265,"dividend_yield":null,"eps":115.63,"revenue":206970740756.0,"operating_income":3478765033.0,"net_income":1562538490.0,"market_cap":null,"profit_margin":0.0075495622438830285,"operating_margin":0.016808003973378793,"roa":0.0021865302231796812,"gross_margin":0.1438357839144806,"total_equity":213463417659.0,"total_assets":714620119784.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2.22,"pbr":0.52,"roe":0.08139054759868204,"dividend_yield":2.0,"eps":1262.56,"revenue":222210718424.0,"operating_income":13693537889.0,"net_income":17061658160.0,"market_cap":101500000000.0,"profit_margin":0.07678143647168573,"operating_margin":0.06162411060150293,"roa":0.025698699221227472,"gross_margin":0.1920061903746217,"total_equity":209627022589.0,"total_assets":663911352599.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.12592476075439224,"dividend_yield":null,"eps":1790.9559322042662,"revenue":229999803169.0,"operating_income":21877882469.0,"net_income":24153733630.0,"market_cap":null,"profit_margin":0.10501632304551253,"operating_margin":0.09512130952966294,"roa":0.03736561524147714,"gross_margin":0.22492909693051774,"total_equity":191810835973.0,"total_assets":646416055882.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03085142933133098,"dividend_yield":null,"eps":384.8335060934787,"revenue":203115595815.0,"operating_income":7739385692.0,"net_income":5157818085.0,"market_cap":null,"profit_margin":0.025393510844424764,"operating_margin":0.038103355190160386,"roa":0.008216749986882816,"gross_margin":0.21799772355900027,"total_equity":167182467613.0,"total_assets":627719973619.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.049616788994744955,"dividend_yield":null,"eps":592.0515478361211,"revenue":216580431489.0,"operating_income":6516353149.0,"net_income":7957106009.0,"market_cap":null,"profit_margin":0.036739727381160645,"operating_margin":0.030087451133972654,"roa":0.013252963534334805,"gross_margin":0.14998749318518123,"total_equity":160371240667.0,"total_assets":600402014869.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05348205785434673,"dividend_yield":null,"eps":621.6541252279271,"revenue":205366808514.0,"operating_income":11890586202.0,"net_income":8403041132.0,"market_cap":null,"profit_margin":0.04091723094302826,"operating_margin":0.057899259807552644,"roa":0.013634409585447663,"gross_margin":0.169199406478731,"total_equity":157118881904.0,"total_assets":616311331953.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004075013856083711,"dividend_yield":null,"eps":-45.42376928048332,"revenue":193245806493.0,"operating_income":133685446.0,"net_income":-612607828.0,"market_cap":null,"profit_margin":-0.003170096361300294,"operating_margin":0.0006917896353152819,"roa":-0.00106466770752647,"gross_margin":0.0938104398640944,"total_equity":150332698154.0,"total_assets":575398148802.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013260632759441969,"dividend_yield":null,"eps":142.50054474981832,"revenue":185967186988.0,"operating_income":5968265620.0,"net_income":1921834110.0,"market_cap":null,"profit_margin":0.010334264561005653,"operating_margin":0.03209311124540007,"roa":0.0035378401742867395,"gross_margin":0.15093897073794674,"total_equity":144927783226.0,"total_assets":543222422530.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09702935841670617,"dividend_yield":null,"eps":1059.6192891160176,"revenue":188503724728.0,"operating_income":10449780778.0,"net_income":14290559359.0,"market_cap":null,"profit_margin":0.07581048798701698,"operating_margin":0.05543540740682144,"roa":0.025447601723159637,"gross_margin":0.14825237910988043,"total_equity":147280777614.0,"total_assets":561568021791.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05272460553496192,"dividend_yield":null,"eps":511.27581082813924,"revenue":189578358760.0,"operating_income":7894869759.0,"net_income":6908531025.0,"market_cap":null,"profit_margin":0.03644155941736986,"operating_margin":0.04164436178601296,"roa":0.012190417997443614,"gross_margin":0.13542497353034896,"total_equity":131030492403.0,"total_assets":566718140957.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.12050087091646262,"dividend_yield":null,"eps":1096.0101559780087,"revenue":201105926423.0,"operating_income":8412960340.0,"net_income":14781344916.0,"market_cap":null,"profit_margin":0.07350029498837034,"operating_margin":0.04183347795680789,"roa":0.02801934137969874,"gross_margin":0.12437549969258073,"total_equity":122665876218.0,"total_assets":527540769631.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006118117582158751,"dividend_yield":null,"eps":50.69983912793426,"revenue":178483824182.0,"operating_income":2815863525.0,"net_income":683763563.0,"market_cap":null,"profit_margin":0.00383095536042956,"operating_margin":0.015776575484670607,"roa":0.0012694664753375893,"gross_margin":0.09966137088625819,"total_equity":111760448180.0,"total_assets":538622780738.0}],"current_price":4830.0,"change_pct":1.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7660.0},{"date":"2016-10-25","close":7600.0},{"date":"2016-10-26","close":7640.0},{"date":"2016-10-27","close":7690.0},{"date":"2016-10-28","close":7600.0},{"date":"2016-10-31","close":7300.0},{"date":"2016-11-01","close":7400.0},{"date":"2016-11-02","close":7310.0},{"date":"2016-11-03","close":7270.0},{"date":"2016-11-04","close":7180.0},{"date":"2016-11-07","close":7300.0},{"date":"2016-11-08","close":7170.0},{"date":"2016-11-09","close":6910.0},{"date":"2016-11-10","close":6950.0},{"date":"2016-11-11","close":6910.0},{"date":"2016-11-14","close":6850.0},{"date":"2016-11-15","close":6710.0},{"date":"2016-11-16","close":6930.0},{"date":"2016-11-17","close":7100.0},{"date":"2016-11-18","close":7040.0},{"date":"2016-11-21","close":6950.0},{"date":"2016-11-22","close":6880.0},{"date":"2016-11-23","close":6900.0},{"date":"2016-11-24","close":6700.0},{"date":"2016-11-25","close":6940.0},{"date":"2016-11-28","close":6770.0},{"date":"2016-11-29","close":6820.0},{"date":"2016-11-30","close":6680.0},{"date":"2016-12-01","close":6680.0},{"date":"2016-12-02","close":6720.0},{"date":"2016-12-05","close":6510.0},{"date":"2016-12-06","close":6580.0},{"date":"2016-12-07","close":6670.0},{"date":"2016-12-08","close":6820.0},{"date":"2016-12-09","close":6770.0},{"date":"2016-12-12","close":6810.0},{"date":"2016-12-13","close":6820.0},{"date":"2016-12-14","close":6800.0},{"date":"2016-12-15","close":6730.0},{"date":"2016-12-16","close":6770.0},{"date":"2016-12-19","close":6760.0},{"date":"2016-12-20","close":6790.0},{"date":"2016-12-21","close":6710.0},{"date":"2016-12-22","close":6730.0},{"date":"2016-12-23","close":6790.0},{"date":"2016-12-26","close":6730.0},{"date":"2016-12-27","close":6720.0},{"date":"2016-12-28","close":6760.0},{"date":"2016-12-29","close":6700.0},{"date":"2017-01-02","close":6700.0},{"date":"2017-01-03","close":6740.0},{"date":"2017-01-04","close":6850.0},{"date":"2017-01-05","close":6920.0},{"date":"2017-01-06","close":7120.0},{"date":"2017-01-09","close":7060.0},{"date":"2017-01-10","close":6950.0},{"date":"2017-01-11","close":7000.0},{"date":"2017-01-12","close":6990.0},{"date":"2017-01-13","close":7060.0},{"date":"2017-01-16","close":7000.0},{"date":"2017-01-17","close":7010.0},{"date":"2017-01-18","close":7040.0},{"date":"2017-01-19","close":6950.0},{"date":"2017-01-20","close":6960.0},{"date":"2017-01-23","close":6980.0},{"date":"2017-01-24","close":6970.0},{"date":"2017-01-25","close":6890.0},{"date":"2017-01-26","close":6770.0},{"date":"2017-01-31","close":6610.0},{"date":"2017-02-01","close":6670.0},{"date":"2017-02-02","close":6630.0},{"date":"2017-02-03","close":6680.0},{"date":"2017-02-06","close":6670.0},{"date":"2017-02-07","close":6660.0},{"date":"2017-02-08","close":6660.0},{"date":"2017-02-09","close":6660.0},{"date":"2017-02-10","close":6680.0},{"date":"2017-02-13","close":6660.0},{"date":"2017-02-14","close":6660.0},{"date":"2017-02-15","close":6730.0},{"date":"2017-02-16","close":6720.0},{"date":"2017-02-17","close":6720.0},{"date":"2017-02-20","close":7160.0},{"date":"2017-02-21","close":7140.0},{"date":"2017-02-22","close":7140.0},{"date":"2017-02-23","close":7130.0},{"date":"2017-02-24","close":7110.0},{"date":"2017-02-27","close":7100.0},{"date":"2017-02-28","close":7090.0},{"date":"2017-03-02","close":7080.0},{"date":"2017-03-03","close":7060.0},{"date":"2017-03-06","close":6960.0},{"date":"2017-03-07","close":6960.0},{"date":"2017-03-08","close":6930.0},{"date":"2017-03-09","close":6860.0},{"date":"2017-03-10","close":6890.0},{"date":"2017-03-13","close":6810.0},{"date":"2017-03-14","close":6850.0},{"date":"2017-03-15","close":6830.0},{"date":"2017-03-16","close":6810.0},{"date":"2017-03-17","close":6800.0},{"date":"2017-03-20","close":6760.0},{"date":"2017-03-21","close":6740.0},{"date":"2017-03-22","close":6690.0},{"date":"2017-03-23","close":6580.0},{"date":"2017-03-24","close":6570.0},{"date":"2017-03-27","close":6450.0},{"date":"2017-03-28","close":6440.0},{"date":"2017-03-29","close":6370.0},{"date":"2017-03-30","close":6330.0},{"date":"2017-03-31","close":6340.0},{"date":"2017-04-03","close":6360.0},{"date":"2017-04-04","close":6190.0},{"date":"2017-04-05","close":6190.0},{"date":"2017-04-06","close":6200.0},{"date":"2017-04-07","close":6180.0},{"date":"2017-04-10","close":6070.0},{"date":"2017-04-11","close":6110.0},{"date":"2017-04-12","close":6040.0},{"date":"2017-04-13","close":6100.0},{"date":"2017-04-14","close":6100.0},{"date":"2017-04-17","close":6120.0},{"date":"2017-04-18","close":6100.0},{"date":"2017-04-19","close":6110.0},{"date":"2017-04-20","close":6140.0},{"date":"2017-04-21","close":6310.0},{"date":"2017-04-24","close":6220.0},{"date":"2017-04-25","close":6240.0},{"date":"2017-04-26","close":6210.0},{"date":"2017-04-27","close":6200.0},{"date":"2017-04-28","close":6160.0},{"date":"2017-05-02","close":6160.0},{"date":"2017-05-04","close":6120.0},{"date":"2017-05-08","close":6090.0},{"date":"2017-05-10","close":6070.0},{"date":"2017-05-11","close":6150.0},{"date":"2017-05-12","close":6100.0},{"date":"2017-05-15","close":6070.0},{"date":"2017-05-16","close":5880.0},{"date":"2017-05-17","close":5750.0},{"date":"2017-05-18","close":5780.0},{"date":"2017-05-19","close":5760.0},{"date":"2017-05-22","close":5680.0},{"date":"2017-05-23","close":5660.0},{"date":"2017-05-24","close":5620.0},{"date":"2017-05-25","close":5640.0},{"date":"2017-05-26","close":5640.0},{"date":"2017-05-29","close":5630.0},{"date":"2017-05-30","close":5680.0},{"date":"2017-05-31","close":5740.0},{"date":"2017-06-01","close":5730.0},{"date":"2017-06-02","close":5750.0},{"date":"2017-06-05","close":5720.0},{"date":"2017-06-07","close":5720.0},{"date":"2017-06-08","close":5710.0},{"date":"2017-06-09","close":5720.0},{"date":"2017-06-12","close":5740.0},{"date":"2017-06-13","close":5720.0},{"date":"2017-06-14","close":5770.0},{"date":"2017-06-15","close":5780.0},{"date":"2017-06-16","close":5800.0},{"date":"2017-06-19","close":5770.0},{"date":"2017-06-20","close":5720.0},{"date":"2017-06-21","close":5720.0},{"date":"2017-06-22","close":5650.0},{"date":"2017-06-23","close":5650.0},{"date":"2017-06-26","close":5630.0},{"date":"2017-06-27","close":5600.0},{"date":"2017-06-28","close":5590.0},{"date":"2017-06-29","close":5600.0},{"date":"2017-06-30","close":5630.0},{"date":"2017-07-03","close":5630.0},{"date":"2017-07-04","close":5560.0},{"date":"2017-07-05","close":5560.0},{"date":"2017-07-06","close":5550.0},{"date":"2017-07-07","close":5430.0},{"date":"2017-07-10","close":5410.0},{"date":"2017-07-11","close":5410.0},{"date":"2017-07-12","close":5340.0},{"date":"2017-07-13","close":5440.0},{"date":"2017-07-14","close":5310.0},{"date":"2017-07-17","close":5280.0},{"date":"2017-07-18","close":5280.0},{"date":"2017-07-19","close":5280.0},{"date":"2017-07-20","close":5260.0},{"date":"2017-07-21","close":5320.0},{"date":"2017-07-24","close":5300.0},{"date":"2017-07-25","close":5280.0},{"date":"2017-07-26","close":5280.0},{"date":"2017-07-27","close":5260.0},{"date":"2017-07-28","close":5160.0},{"date":"2017-07-31","close":5170.0},{"date":"2017-08-01","close":5080.0},{"date":"2017-08-02","close":5140.0},{"date":"2017-08-03","close":5080.0},{"date":"2017-08-04","close":5000.0},{"date":"2017-08-07","close":5030.0},{"date":"2017-08-08","close":4970.0},{"date":"2017-08-09","close":4920.0},{"date":"2017-08-10","close":4885.0},{"date":"2017-08-11","close":4860.0},{"date":"2017-08-14","close":4815.0},{"date":"2017-08-16","close":4820.0},{"date":"2017-08-17","close":4785.0},{"date":"2017-08-18","close":4835.0},{"date":"2017-08-21","close":4800.0},{"date":"2017-08-22","close":4820.0},{"date":"2017-08-23","close":4800.0},{"date":"2017-08-24","close":4745.0},{"date":"2017-08-25","close":4790.0},{"date":"2017-08-28","close":4735.0},{"date":"2017-08-29","close":4705.0},{"date":"2017-08-30","close":4680.0},{"date":"2017-08-31","close":4700.0},{"date":"2017-09-01","close":4685.0},{"date":"2017-09-04","close":4635.0},{"date":"2017-09-05","close":4600.0},{"date":"2017-09-06","close":4590.0},{"date":"2017-09-07","close":4615.0},{"date":"2017-09-08","close":4605.0},{"date":"2017-09-11","close":4530.0},{"date":"2017-09-12","close":4480.0},{"date":"2017-09-13","close":4470.0},{"date":"2017-09-14","close":4515.0},{"date":"2017-09-15","close":4560.0},{"date":"2017-09-18","close":4530.0},{"date":"2017-09-19","close":4535.0},{"date":"2017-09-20","close":4485.0},{"date":"2017-09-21","close":4440.0},{"date":"2017-09-22","close":4285.0},{"date":"2017-09-25","close":4280.0},{"date":"2017-09-26","close":4175.0},{"date":"2017-09-27","close":4225.0},{"date":"2017-09-28","close":4225.0},{"date":"2017-09-29","close":4245.0},{"date":"2017-10-10","close":4205.0},{"date":"2017-10-11","close":4250.0},{"date":"2017-10-12","close":4270.0},{"date":"2017-10-13","close":4230.0},{"date":"2017-10-16","close":4235.0},{"date":"2017-10-17","close":4220.0},{"date":"2017-10-18","close":4200.0},{"date":"2017-10-19","close":4240.0},{"date":"2017-10-20","close":4275.0},{"date":"2017-10-23","close":4280.0},{"date":"2017-10-24","close":4270.0},{"date":"2017-10-25","close":4270.0},{"date":"2017-10-26","close":4300.0},{"date":"2017-10-27","close":4435.0},{"date":"2017-10-30","close":4440.0},{"date":"2017-10-31","close":4495.0},{"date":"2017-11-01","close":4490.0},{"date":"2017-11-02","close":4495.0},{"date":"2017-11-03","close":4490.0},{"date":"2017-11-06","close":4430.0},{"date":"2017-11-07","close":4475.0},{"date":"2017-11-08","close":4480.0},{"date":"2017-11-09","close":4490.0},{"date":"2017-11-10","close":4490.0},{"date":"2017-11-13","close":4615.0},{"date":"2017-11-14","close":4580.0},{"date":"2017-11-15","close":4605.0},{"date":"2017-11-16","close":4760.0},{"date":"2017-11-17","close":4760.0},{"date":"2017-11-20","close":4800.0},{"date":"2017-11-21","close":4845.0},{"date":"2017-11-22","close":4870.0},{"date":"2017-11-23","close":4945.0},{"date":"2017-11-24","close":5040.0},{"date":"2017-11-27","close":5040.0},{"date":"2017-11-28","close":4980.0},{"date":"2017-11-29","close":5000.0},{"date":"2017-11-30","close":4980.0},{"date":"2017-12-01","close":4970.0},{"date":"2017-12-04","close":4940.0},{"date":"2017-12-05","close":4950.0},{"date":"2017-12-06","close":4870.0},{"date":"2017-12-07","close":4855.0},{"date":"2017-12-08","close":4820.0},{"date":"2017-12-11","close":4805.0},{"date":"2017-12-12","close":4740.0},{"date":"2017-12-13","close":4785.0},{"date":"2017-12-14","close":4880.0},{"date":"2017-12-15","close":4870.0},{"date":"2017-12-18","close":4810.0},{"date":"2017-12-19","close":4805.0},{"date":"2017-12-20","close":4760.0},{"date":"2017-12-21","close":4755.0},{"date":"2017-12-22","close":4710.0},{"date":"2017-12-26","close":4760.0},{"date":"2017-12-27","close":4690.0},{"date":"2017-12-28","close":4955.0},{"date":"2018-01-02","close":4301.9692},{"date":"2018-01-03","close":4256.875},{"date":"2018-01-04","close":4202.7622},{"date":"2018-01-05","close":4085.5171},{"date":"2018-01-08","close":3990.8203},{"date":"2018-01-09","close":3932.1978},{"date":"2018-01-10","close":3963.7642},{"date":"2018-01-11","close":3945.7261},{"date":"2018-01-12","close":3832.9912},{"date":"2018-01-15","close":3688.6902},{"date":"2018-01-16","close":3774.3687},{"date":"2018-01-17","close":3684.1809},{"date":"2018-01-18","close":3765.3501},{"date":"2018-01-19","close":3769.8596},{"date":"2018-01-22","close":3774.3687},{"date":"2018-01-23","close":3878.0854},{"date":"2018-01-24","close":3873.5757},{"date":"2018-01-25","close":3918.6699},{"date":"2018-01-26","close":3887.1038},{"date":"2018-01-29","close":3941.2168},{"date":"2018-01-30","close":3923.1794},{"date":"2018-01-31","close":3896.1226},{"date":"2018-02-01","close":3954.7449},{"date":"2018-02-02","close":3918.6699},{"date":"2018-02-05","close":3878.0854},{"date":"2018-02-06","close":3760.8408},{"date":"2018-02-07","close":3742.8032},{"date":"2018-02-08","close":3787.8972},{"date":"2018-02-09","close":3706.728},{"date":"2018-02-12","close":3697.7095},{"date":"2018-02-13","close":3670.6526},{"date":"2018-02-14","close":3657.1245},{"date":"2018-02-19","close":3670.6526},{"date":"2018-02-20","close":3679.6714},{"date":"2018-02-21","close":3684.1809},{"date":"2018-02-22","close":3675.1621},{"date":"2018-02-23","close":3693.2},{"date":"2018-02-26","close":3688.6902},{"date":"2018-02-27","close":3675.1621},{"date":"2018-02-28","close":3675.1621},{"date":"2018-03-02","close":3634.5776},{"date":"2018-03-05","close":3566.9365},{"date":"2018-03-06","close":3566.9365},{"date":"2018-03-07","close":3526.3521},{"date":"2018-03-08","close":3589.4834},{"date":"2018-03-09","close":3571.446},{"date":"2018-03-12","close":3625.5588},{"date":"2018-03-13","close":3607.5212},{"date":"2018-03-14","close":3535.3706},{"date":"2018-03-15","close":3526.3521},{"date":"2018-03-16","close":3521.8425},{"date":"2018-03-19","close":3490.2764},{"date":"2018-03-20","close":3481.2581},{"date":"2018-03-21","close":3472.239},{"date":"2018-03-22","close":3413.6169},{"date":"2018-03-23","close":3364.0132},{"date":"2018-03-26","close":3296.3726},{"date":"2018-03-27","close":3305.3911},{"date":"2018-03-28","close":3260.2974},{"date":"2018-03-29","close":3246.7688},{"date":"2018-03-30","close":3282.8442},{"date":"2018-04-02","close":3246.7688},{"date":"2018-04-03","close":3309.9006},{"date":"2018-04-04","close":3278.3347},{"date":"2018-04-05","close":3264.8066},{"date":"2018-04-06","close":3278.3347},{"date":"2018-04-09","close":3300.8818},{"date":"2018-04-10","close":3309.9006},{"date":"2018-04-11","close":3300.8818},{"date":"2018-04-12","close":3354.9949},{"date":"2018-04-13","close":3359.5042},{"date":"2018-04-16","close":3318.9194},{"date":"2018-04-17","close":3318.9194},{"date":"2018-04-18","close":3373.0322},{"date":"2018-04-19","close":3431.6545},{"date":"2018-04-20","close":3539.8801},{"date":"2018-04-23","close":3544.3896},{"date":"2018-04-24","close":3539.8801},{"date":"2018-04-25","close":3508.3147},{"date":"2018-04-26","close":3476.7485},{"date":"2018-04-27","close":3490.2764},{"date":"2018-04-30","close":3521.8425},{"date":"2018-05-02","close":3463.22},{"date":"2018-05-03","close":3476.7485},{"date":"2018-05-04","close":3463.22},{"date":"2018-05-08","close":3490.2764},{"date":"2018-05-09","close":3517.333},{"date":"2018-05-10","close":3553.4084},{"date":"2018-05-11","close":3553.4084},{"date":"2018-05-14","close":3571.446},{"date":"2018-05-15","close":3517.333},{"date":"2018-05-16","close":3336.957},{"date":"2018-05-17","close":3395.5791},{"date":"2018-05-18","close":3400.0886},{"date":"2018-05-21","close":3467.7297},{"date":"2018-05-23","close":3458.7109},{"date":"2018-05-24","close":3382.0513},{"date":"2018-05-25","close":3359.5042},{"date":"2018-05-28","close":3350.4851},{"date":"2018-05-29","close":3391.0698},{"date":"2018-05-30","close":3318.9194},{"date":"2018-05-31","close":3364.0132},{"date":"2018-06-01","close":3354.9949},{"date":"2018-06-04","close":3364.0132},{"date":"2018-06-05","close":3422.636},{"date":"2018-06-07","close":3382.0513},{"date":"2018-06-08","close":3368.5227},{"date":"2018-06-11","close":3368.5227},{"date":"2018-06-12","close":3377.5415},{"date":"2018-06-14","close":3354.9949},{"date":"2018-06-15","close":3341.4663},{"date":"2018-06-18","close":3264.8066},{"date":"2018-06-19","close":3161.0903},{"date":"2018-06-20","close":3165.5999},{"date":"2018-06-21","close":3215.2031},{"date":"2018-06-22","close":3138.5435},{"date":"2018-06-25","close":3061.8835},{"date":"2018-06-26","close":3030.3176},{"date":"2018-06-27","close":2989.7332},{"date":"2018-06-28","close":2989.7332},{"date":"2018-06-29","close":2989.7332},{"date":"2018-07-02","close":2940.1296},{"date":"2018-07-03","close":2836.4133},{"date":"2018-07-04","close":2840.9229},{"date":"2018-07-05","close":2836.4133},{"date":"2018-07-06","close":2940.1296},{"date":"2018-07-09","close":2931.1108},{"date":"2018-07-10","close":2967.186},{"date":"2018-07-11","close":2931.1108},{"date":"2018-07-12","close":2985.2239},{"date":"2018-07-13","close":3007.7705},{"date":"2018-07-16","close":2994.2424},{"date":"2018-07-17","close":2985.2239},{"date":"2018-07-18","close":3030.3176},{"date":"2018-07-19","close":3012.2803},{"date":"2018-07-20","close":2989.7332},{"date":"2018-07-23","close":2895.0356},{"date":"2018-07-24","close":2890.5264},{"date":"2018-07-25","close":2881.5073},{"date":"2018-07-26","close":2913.0732},{"date":"2018-07-27","close":2917.5828},{"date":"2018-07-30","close":2922.092},{"date":"2018-07-31","close":2917.5828},{"date":"2018-08-01","close":2944.6392},{"date":"2018-08-02","close":2818.3757},{"date":"2018-08-03","close":2836.4133},{"date":"2018-08-06","close":2858.9604},{"date":"2018-08-07","close":2876.998},{"date":"2018-08-08","close":2867.9792},{"date":"2018-08-09","close":2845.4324},{"date":"2018-08-10","close":2863.47},{"date":"2018-08-13","close":2876.998},{"date":"2018-08-14","close":2849.9417},{"date":"2018-08-16","close":2935.6201},{"date":"2018-08-17","close":2949.1487},{"date":"2018-08-20","close":2940.1296},{"date":"2018-08-21","close":2913.0732},{"date":"2018-08-22","close":2971.6956},{"date":"2018-08-23","close":2962.6768},{"date":"2018-08-24","close":2899.5454},{"date":"2018-08-27","close":2876.998},{"date":"2018-08-28","close":2917.5828},{"date":"2018-08-29","close":2913.0732},{"date":"2018-08-30","close":2913.0732},{"date":"2018-08-31","close":2931.1108},{"date":"2018-09-03","close":2922.092},{"date":"2018-09-04","close":2913.0732},{"date":"2018-09-05","close":2962.6768},{"date":"2018-09-06","close":3021.2991},{"date":"2018-09-07","close":3021.2991},{"date":"2018-09-10","close":3025.8083},{"date":"2018-09-11","close":3016.7896},{"date":"2018-09-12","close":3003.2612},{"date":"2018-09-13","close":3021.2991},{"date":"2018-09-14","close":3043.8462},{"date":"2018-09-17","close":3039.3364},{"date":"2018-09-18","close":3025.8083},{"date":"2018-09-19","close":2998.752},{"date":"2018-09-20","close":2994.2424},{"date":"2018-09-21","close":2985.2239},{"date":"2018-09-27","close":3012.2803},{"date":"2018-09-28","close":2976.2051},{"date":"2018-10-01","close":2989.7332},{"date":"2018-10-02","close":2976.2051},{"date":"2018-10-04","close":2890.5264},{"date":"2018-10-05","close":2886.0168},{"date":"2018-10-08","close":2863.47},{"date":"2018-10-10","close":2791.3193},{"date":"2018-10-11","close":2615.4531},{"date":"2018-10-12","close":2818.3757},{"date":"2018-10-15","close":2696.6218},{"date":"2018-10-16","close":2656.0374},{"date":"2018-10-17","close":2660.5469},{"date":"2018-10-18","close":2651.5281},{"date":"2018-10-19","close":2669.5654},{"date":"2018-10-22","close":2633.4905},{"date":"2018-10-23","close":2520.7554},{"date":"2018-10-24","close":2444.0955},{"date":"2018-10-25","close":2426.0579},{"date":"2018-10-26","close":2254.7007},{"date":"2018-10-29","close":1821.7981},{"date":"2018-10-30","close":1835.3263},{"date":"2018-10-31","close":1911.9862},{"date":"2018-11-01","close":1902.9674},{"date":"2018-11-02","close":2011.1931},{"date":"2018-11-05","close":2092.3623},{"date":"2018-11-06","close":2141.9656},{"date":"2018-11-07","close":2114.9092},{"date":"2018-11-08","close":2241.1724},{"date":"2018-11-09","close":2295.2854},{"date":"2018-11-12","close":2268.2288},{"date":"2018-11-13","close":2218.6257},{"date":"2018-11-14","close":2128.4375},{"date":"2018-11-15","close":2191.5693},{"date":"2018-11-16","close":2119.4187},{"date":"2018-11-19","close":2128.4375},{"date":"2018-11-20","close":2078.834},{"date":"2018-11-21","close":2069.8152},{"date":"2018-11-22","close":2083.3435},{"date":"2018-11-23","close":2042.7585},{"date":"2018-11-26","close":2038.2495},{"date":"2018-11-27","close":2101.3811},{"date":"2018-11-28","close":2114.9092},{"date":"2018-11-29","close":2150.9846},{"date":"2018-11-30","close":2141.9656},{"date":"2018-12-03","close":2146.4749},{"date":"2018-12-04","close":2150.9846},{"date":"2018-12-05","close":2155.4939},{"date":"2018-12-06","close":2065.3059},{"date":"2018-12-07","close":2065.3059},{"date":"2018-12-10","close":2047.2682},{"date":"2018-12-11","close":2024.7212},{"date":"2018-12-12","close":2069.8152},{"date":"2018-12-13","close":2083.3435},{"date":"2018-12-14","close":2087.8528},{"date":"2018-12-17","close":2096.8718},{"date":"2018-12-18","close":2128.4375},{"date":"2018-12-19","close":2232.1536},{"date":"2018-12-20","close":2164.5127},{"date":"2018-12-21","close":2209.6067},{"date":"2018-12-24","close":2137.4561},{"date":"2018-12-26","close":2074.3245},{"date":"2018-12-27","close":2106.2373},{"date":"2018-12-28","close":2129.0322},{"date":"2019-01-02","close":2133.5908},{"date":"2019-01-03","close":2129.0322},{"date":"2019-01-04","close":2124.4731},{"date":"2019-01-07","close":2151.8271},{"date":"2019-01-08","close":2142.709},{"date":"2019-01-09","close":2206.5342},{"date":"2019-01-10","close":2238.447},{"date":"2019-01-11","close":2247.5649},{"date":"2019-01-14","close":2238.447},{"date":"2019-01-15","close":2256.6829},{"date":"2019-01-16","close":2256.6829},{"date":"2019-01-17","close":2243.0059},{"date":"2019-01-18","close":2676.1067},{"date":"2019-01-21","close":2826.5522},{"date":"2019-01-22","close":2685.2246},{"date":"2019-01-23","close":2803.7576},{"date":"2019-01-24","close":2694.3425},{"date":"2019-01-25","close":2694.3425},{"date":"2019-01-28","close":2676.1067},{"date":"2019-01-29","close":2954.2031},{"date":"2019-01-30","close":2954.2031},{"date":"2019-01-31","close":2853.906},{"date":"2019-02-01","close":2762.7271},{"date":"2019-02-07","close":2808.3167},{"date":"2019-02-08","close":2735.3733},{"date":"2019-02-11","close":2803.7576},{"date":"2019-02-12","close":2835.6704},{"date":"2019-02-13","close":2890.3774},{"date":"2019-02-14","close":3086.4126},{"date":"2019-02-15","close":2967.8799},{"date":"2019-02-18","close":2945.0852},{"date":"2019-02-19","close":2885.8188},{"date":"2019-02-20","close":2780.9626},{"date":"2019-02-21","close":2790.0806},{"date":"2019-02-22","close":2712.5784},{"date":"2019-02-25","close":2776.4038},{"date":"2019-02-26","close":2821.9932},{"date":"2019-02-27","close":2767.2859},{"date":"2019-02-28","close":2607.7224},{"date":"2019-03-04","close":2685.2246},{"date":"2019-03-05","close":2762.7271},{"date":"2019-03-06","close":2703.4604},{"date":"2019-03-07","close":2698.9016},{"date":"2019-03-08","close":2562.1328},{"date":"2019-03-11","close":2575.8096},{"date":"2019-03-12","close":2639.6353},{"date":"2019-03-13","close":2644.1941},{"date":"2019-03-14","close":2698.9016},{"date":"2019-03-15","close":2698.9016},{"date":"2019-03-18","close":2803.7576},{"date":"2019-03-19","close":2817.4343},{"date":"2019-03-20","close":2867.5828},{"date":"2019-03-21","close":2698.9016},{"date":"2019-03-22","close":2680.6655},{"date":"2019-03-25","close":2717.1375},{"date":"2019-03-26","close":2639.6353},{"date":"2019-03-27","close":2644.1941},{"date":"2019-03-28","close":2657.8711},{"date":"2019-03-29","close":2689.7837},{"date":"2019-04-01","close":2744.491},{"date":"2019-04-02","close":2712.5784},{"date":"2019-04-03","close":2831.1111},{"date":"2019-04-04","close":2844.7881},{"date":"2019-04-05","close":2958.762},{"date":"2019-04-08","close":2981.5569},{"date":"2019-04-09","close":3004.3516},{"date":"2019-04-10","close":2958.762},{"date":"2019-04-11","close":3049.9409},{"date":"2019-04-12","close":3100.0896},{"date":"2019-04-15","close":3049.9409},{"date":"2019-04-16","close":2976.9978},{"date":"2019-04-17","close":3045.3821},{"date":"2019-04-18","close":3018.0283},{"date":"2019-04-19","close":3031.7053},{"date":"2019-04-22","close":3218.6223},{"date":"2019-04-23","close":3127.4434},{"date":"2019-04-24","close":3054.5002},{"date":"2019-04-25","close":3004.3516},{"date":"2019-04-26","close":2935.9673},{"date":"2019-04-29","close":2949.644},{"date":"2019-04-30","close":2949.644},{"date":"2019-05-02","close":3045.3821},{"date":"2019-05-03","close":2986.116},{"date":"2019-05-07","close":2972.4387},{"date":"2019-05-08","close":2931.4082},{"date":"2019-05-09","close":2817.4343},{"date":"2019-05-10","close":2826.5522},{"date":"2019-05-13","close":2785.5217},{"date":"2019-05-14","close":2776.4038},{"date":"2019-05-15","close":2831.1111},{"date":"2019-05-16","close":2780.9626},{"date":"2019-05-17","close":2776.4038},{"date":"2019-05-20","close":2790.0806},{"date":"2019-05-21","close":2790.0806},{"date":"2019-05-22","close":2653.3118},{"date":"2019-05-23","close":2607.7224},{"date":"2019-05-24","close":2439.0413},{"date":"2019-05-27","close":2470.9539},{"date":"2019-05-28","close":2511.9844},{"date":"2019-05-29","close":2439.0413},{"date":"2019-05-30","close":2388.8926},{"date":"2019-05-31","close":2398.0105},{"date":"2019-06-03","close":2366.0979},{"date":"2019-06-04","close":2429.9231},{"date":"2019-06-05","close":2457.2769},{"date":"2019-06-07","close":2461.8357},{"date":"2019-06-10","close":2466.3948},{"date":"2019-06-11","close":2466.3948},{"date":"2019-06-12","close":2461.8357},{"date":"2019-06-13","close":2502.8662},{"date":"2019-06-14","close":2521.1023},{"date":"2019-06-17","close":2598.6045},{"date":"2019-06-18","close":2630.5171},{"date":"2019-06-19","close":2616.8403},{"date":"2019-06-20","close":2603.1633},{"date":"2019-06-21","close":2584.9277},{"date":"2019-06-24","close":2584.9277},{"date":"2019-06-25","close":2616.8403},{"date":"2019-06-26","close":2612.2812},{"date":"2019-06-27","close":2603.1633},{"date":"2019-06-28","close":2872.1418},{"date":"2019-07-01","close":2926.8494},{"date":"2019-07-02","close":3018.0283},{"date":"2019-07-03","close":2913.1724},{"date":"2019-07-04","close":3122.8843},{"date":"2019-07-05","close":2999.7925},{"date":"2019-07-08","close":2867.5828},{"date":"2019-07-09","close":3437.4521},{"date":"2019-07-10","close":3893.3477},{"date":"2019-07-11","close":3897.9067},{"date":"2019-07-12","close":3829.5225},{"date":"2019-07-15","close":3911.5837},{"date":"2019-07-16","close":3865.9941},{"date":"2019-07-17","close":3660.8411},{"date":"2019-07-18","close":3793.0508},{"date":"2019-07-19","close":3542.3083},{"date":"2019-07-22","close":3592.4568},{"date":"2019-07-23","close":3378.1858},{"date":"2019-07-24","close":3410.0984},{"date":"2019-07-25","close":3300.6836},{"date":"2019-07-26","close":3186.7097},{"date":"2019-07-29","close":3100.0896},{"date":"2019-07-30","close":3141.1201},{"date":"2019-07-31","close":3054.5002},{"date":"2019-08-01","close":3223.1814},{"date":"2019-08-02","close":4189.6802},{"date":"2019-08-05","close":4267.1816},{"date":"2019-08-06","close":4495.1299},{"date":"2019-08-07","close":4285.418},{"date":"2019-08-08","close":4631.8984},{"date":"2019-08-09","close":4677.4883},{"date":"2019-08-12","close":4832.4927},{"date":"2019-08-13","close":4832.4927},{"date":"2019-08-14","close":4495.1299},{"date":"2019-08-16","close":4185.1211},{"date":"2019-08-19","close":4403.9512},{"date":"2019-08-20","close":5033.0869},{"date":"2019-08-21","close":4668.3701},{"date":"2019-08-22","close":4786.9028},{"date":"2019-08-23","close":5981.3491},{"date":"2019-08-26","close":6136.3535},{"date":"2019-08-27","close":6227.5327},{"date":"2019-08-28","close":5798.9907},{"date":"2019-08-29","close":5634.8687},{"date":"2019-08-30","close":5589.2788},{"date":"2019-09-02","close":5516.3359},{"date":"2019-09-03","close":5361.3311},{"date":"2019-09-04","close":5343.0952},{"date":"2019-09-05","close":5251.9165},{"date":"2019-09-06","close":5534.5718},{"date":"2019-09-09","close":4887.2002},{"date":"2019-09-10","close":4750.4316},{"date":"2019-09-11","close":4723.0776},{"date":"2019-09-16","close":4723.0776},{"date":"2019-09-17","close":4659.2524},{"date":"2019-09-18","close":4472.335},{"date":"2019-09-19","close":4513.3657},{"date":"2019-09-20","close":4390.2739},{"date":"2019-09-23","close":4399.3916},{"date":"2019-09-24","close":4558.9551},{"date":"2019-09-25","close":4385.7148},{"date":"2019-09-26","close":4289.9771},{"date":"2019-09-27","close":4331.0073},{"date":"2019-09-30","close":4221.5923},{"date":"2019-10-01","close":4212.4746},{"date":"2019-10-02","close":4262.6235},{"date":"2019-10-04","close":4317.3301},{"date":"2019-10-07","close":4235.2695},{"date":"2019-10-08","close":4376.5972},{"date":"2019-10-10","close":4203.3569},{"date":"2019-10-11","close":4062.0293},{"date":"2019-10-14","close":4139.5312},{"date":"2019-10-15","close":4248.9463},{"date":"2019-10-16","close":4189.6802},{"date":"2019-10-17","close":4444.9814},{"date":"2019-10-18","close":4372.0381},{"date":"2019-10-21","close":4148.6489},{"date":"2019-10-22","close":4130.4131},{"date":"2019-10-23","close":3975.4087},{"date":"2019-10-24","close":4034.675},{"date":"2019-10-25","close":3834.0813},{"date":"2019-10-28","close":3897.9067},{"date":"2019-10-29","close":3916.1426},{"date":"2019-10-30","close":3879.6707},{"date":"2019-10-31","close":3948.0554},{"date":"2019-11-01","close":3911.5837},{"date":"2019-11-04","close":3843.1992},{"date":"2019-11-05","close":3916.1426},{"date":"2019-11-06","close":3961.7322},{"date":"2019-11-07","close":3870.5532},{"date":"2019-11-08","close":3843.1992},{"date":"2019-11-11","close":3788.4919},{"date":"2019-11-12","close":3961.7322},{"date":"2019-11-13","close":3970.8501},{"date":"2019-11-14","close":3911.5837},{"date":"2019-11-15","close":3710.9897},{"date":"2019-11-18","close":3710.9897},{"date":"2019-11-19","close":3574.2209},{"date":"2019-11-20","close":3537.7493},{"date":"2019-11-21","close":3783.9329},{"date":"2019-11-22","close":3555.9849},{"date":"2019-11-25","close":3473.9238},{"date":"2019-11-26","close":3496.7188},{"date":"2019-11-27","close":3514.9546},{"date":"2019-11-28","close":3478.4827},{"date":"2019-11-29","close":3328.0371},{"date":"2019-12-02","close":3423.7756},{"date":"2019-12-03","close":3460.2471},{"date":"2019-12-04","close":3528.6313},{"date":"2019-12-05","close":3350.8323},{"date":"2019-12-06","close":3505.8364},{"date":"2019-12-09","close":3473.9238},{"date":"2019-12-10","close":3428.3342},{"date":"2019-12-11","close":3528.6313},{"date":"2019-12-12","close":3510.3955},{"date":"2019-12-13","close":3592.4568},{"date":"2019-12-16","close":3597.0156},{"date":"2019-12-17","close":3528.6313},{"date":"2019-12-18","close":3442.0112},{"date":"2019-12-19","close":3364.509},{"date":"2019-12-20","close":3364.509},{"date":"2019-12-23","close":3318.9194},{"date":"2019-12-24","close":3145.6792},{"date":"2019-12-26","close":3173.033},{"date":"2019-12-27","close":3223.1814},{"date":"2019-12-30","close":3223.1814},{"date":"2020-01-02","close":3241.4172},{"date":"2020-01-03","close":3250.5352},{"date":"2020-01-06","close":3122.8843},{"date":"2020-01-07","close":3118.3252},{"date":"2020-01-08","close":2894.9365},{"date":"2020-01-09","close":2945.0852},{"date":"2020-01-10","close":3027.1465},{"date":"2020-01-13","close":3063.6179},{"date":"2020-01-14","close":3008.9104},{"date":"2020-01-15","close":3031.7053},{"date":"2020-01-16","close":3036.2642},{"date":"2020-01-17","close":3054.5002},{"date":"2020-01-20","close":2963.3208},{"date":"2020-01-21","close":2908.6135},{"date":"2020-01-22","close":2917.7314},{"date":"2020-01-23","close":2826.5522},{"date":"2020-01-28","close":2662.4299},{"date":"2020-01-29","close":2671.5476},{"date":"2020-01-30","close":2598.6045},{"date":"2020-01-31","close":2521.1023},{"date":"2020-02-03","close":2589.4868},{"date":"2020-02-04","close":2644.1941},{"date":"2020-02-05","close":2621.3992},{"date":"2020-02-06","close":2630.5171},{"date":"2020-02-07","close":2644.1941},{"date":"2020-02-10","close":2676.1067},{"date":"2020-02-11","close":2735.3733},{"date":"2020-02-12","close":3008.9104},{"date":"2020-02-13","close":2958.762},{"date":"2020-02-14","close":3154.7971},{"date":"2020-02-17","close":3159.356},{"date":"2020-02-18","close":3487.6008},{"date":"2020-02-19","close":3359.95},{"date":"2020-02-20","close":3341.7144},{"date":"2020-02-21","close":3072.7358},{"date":"2020-02-24","close":3081.8538},{"date":"2020-02-25","close":3090.9717},{"date":"2020-02-26","close":3182.1506},{"date":"2020-02-27","close":3314.3606},{"date":"2020-02-28","close":2981.5569},{"date":"2020-03-02","close":2881.2598},{"date":"2020-03-03","close":2890.3774},{"date":"2020-03-04","close":2881.2598},{"date":"2020-03-05","close":3018.0283},{"date":"2020-03-06","close":3040.823},{"date":"2020-03-09","close":3040.823},{"date":"2020-03-10","close":2698.9016},{"date":"2020-03-11","close":2625.9583},{"date":"2020-03-12","close":2315.9492},{"date":"2020-03-13","close":2005.9404},{"date":"2020-03-16","close":1919.3202},{"date":"2020-03-17","close":1873.7306},{"date":"2020-03-18","close":1723.285},{"date":"2020-03-19","close":1285.6254},{"date":"2020-03-20","close":1395.0403},{"date":"2020-03-23","close":1413.2761},{"date":"2020-03-24","close":1504.4552},{"date":"2020-03-25","close":1595.6343},{"date":"2020-03-26","close":1659.4597},{"date":"2020-03-27","close":1659.4597},{"date":"2020-03-30","close":1709.6083},{"date":"2020-03-31","close":1819.0232},{"date":"2020-04-01","close":1850.9359},{"date":"2020-04-02","close":1887.4075},{"date":"2020-04-03","close":1932.9971},{"date":"2020-04-06","close":2042.412},{"date":"2020-04-07","close":2119.9143},{"date":"2020-04-08","close":2243.0059},{"date":"2020-04-09","close":2297.7136},{"date":"2020-04-10","close":2279.4775},{"date":"2020-04-13","close":2138.1499},{"date":"2020-04-14","close":2138.1499},{"date":"2020-04-16","close":2201.9756},{"date":"2020-04-17","close":2516.5435},{"date":"2020-04-20","close":2721.696},{"date":"2020-04-21","close":2653.3118},{"date":"2020-04-22","close":2639.6353},{"date":"2020-04-23","close":2657.8711},{"date":"2020-04-24","close":2502.8662},{"date":"2020-04-27","close":2553.0149},{"date":"2020-04-28","close":2553.0149},{"date":"2020-04-29","close":2598.6045},{"date":"2020-05-04","close":2580.3687},{"date":"2020-05-06","close":2566.6919},{"date":"2020-05-07","close":2598.6045},{"date":"2020-05-08","close":2625.9583},{"date":"2020-05-11","close":2662.4299},{"date":"2020-05-12","close":2616.8403},{"date":"2020-05-13","close":2625.9583},{"date":"2020-05-14","close":2625.9583},{"date":"2020-05-15","close":2685.2246},{"date":"2020-05-18","close":2708.0195},{"date":"2020-05-19","close":2812.8755},{"date":"2020-05-20","close":2890.3774},{"date":"2020-05-21","close":2817.4343},{"date":"2020-05-22","close":2749.05},{"date":"2020-05-25","close":2749.05},{"date":"2020-05-26","close":2785.5217},{"date":"2020-05-27","close":2972.4387},{"date":"2020-05-28","close":2840.229},{"date":"2020-05-29","close":2799.1985},{"date":"2020-06-01","close":3036.2642},{"date":"2020-06-02","close":3040.823},{"date":"2020-06-03","close":2922.2903},{"date":"2020-06-04","close":3268.771},{"date":"2020-06-05","close":3524.0725},{"date":"2020-06-08","close":3674.5178},{"date":"2020-06-09","close":3510.3955},{"date":"2020-06-10","close":3524.0725},{"date":"2020-06-11","close":3373.627},{"date":"2020-06-12","close":3200.3867},{"date":"2020-06-15","close":2867.5828},{"date":"2020-06-16","close":3008.9104},{"date":"2020-06-17","close":2995.2336},{"date":"2020-06-18","close":2931.4082},{"date":"2020-06-19","close":3323.4785},{"date":"2020-06-22","close":3191.2686},{"date":"2020-06-23","close":3259.6528},{"date":"2020-06-24","close":3250.5352},{"date":"2020-06-25","close":3154.7971},{"date":"2020-06-26","close":3150.238},{"date":"2020-06-29","close":2990.6746},{"date":"2020-06-30","close":3036.2642},{"date":"2020-07-01","close":3008.9104},{"date":"2020-07-02","close":3136.5613},{"date":"2020-07-03","close":3136.5613},{"date":"2020-07-06","close":3095.5308},{"date":"2020-07-07","close":2999.7925},{"date":"2020-07-08","close":3040.823},{"date":"2020-07-09","close":2999.7925},{"date":"2020-07-10","close":2940.5259},{"date":"2020-07-13","close":3100.0896},{"date":"2020-07-14","close":3036.2642},{"date":"2020-07-15","close":3218.6223},{"date":"2020-07-16","close":3177.5918},{"date":"2020-07-17","close":3200.3867},{"date":"2020-07-20","close":3264.2119},{"date":"2020-07-21","close":3236.8582},{"date":"2020-07-22","close":3300.6836},{"date":"2020-07-23","close":3241.4172},{"date":"2020-07-24","close":3255.094},{"date":"2020-07-27","close":3487.6008},{"date":"2020-07-28","close":3364.509},{"date":"2020-07-29","close":3282.4478},{"date":"2020-07-30","close":3391.8628},{"date":"2020-07-31","close":3328.0371},{"date":"2020-08-03","close":3528.6313},{"date":"2020-08-04","close":3483.0417},{"date":"2020-08-05","close":3560.5442},{"date":"2020-08-06","close":3501.2776},{"date":"2020-08-07","close":3428.3342},{"date":"2020-08-10","close":3428.3342},{"date":"2020-08-11","close":3359.95},{"date":"2020-08-12","close":3255.094},{"date":"2020-08-13","close":3318.9194},{"date":"2020-08-14","close":3195.8279},{"date":"2020-08-18","close":2981.5569},{"date":"2020-08-19","close":2999.7925},{"date":"2020-08-20","close":2958.762},{"date":"2020-08-21","close":3049.9409},{"date":"2020-08-24","close":3200.3867},{"date":"2020-08-25","close":3405.5396},{"date":"2020-08-26","close":3378.1858},{"date":"2020-08-27","close":3255.094},{"date":"2020-08-28","close":3346.2732},{"date":"2020-08-31","close":3359.95},{"date":"2020-09-01","close":3387.3037},{"date":"2020-09-02","close":3428.3342},{"date":"2020-09-03","close":3473.9238},{"date":"2020-09-04","close":3464.8062},{"date":"2020-09-07","close":3615.2515},{"date":"2020-09-08","close":3510.3955},{"date":"2020-09-09","close":3574.2209},{"date":"2020-09-10","close":3537.7493},{"date":"2020-09-11","close":3565.103},{"date":"2020-09-14","close":3756.5791},{"date":"2020-09-15","close":3742.9023},{"date":"2020-09-16","close":4198.7979},{"date":"2020-09-17","close":4011.8809},{"date":"2020-09-18","close":3820.4045},{"date":"2020-09-21","close":3884.2297},{"date":"2020-09-22","close":4025.5571},{"date":"2020-09-23","close":4071.147},{"date":"2020-09-24","close":3802.1687},{"date":"2020-09-25","close":4043.7935},{"date":"2020-09-28","close":4025.5571},{"date":"2020-09-29","close":4052.9114},{"date":"2020-10-05","close":4326.4482},{"date":"2020-10-06","close":4176.0029},{"date":"2020-10-07","close":4217.0337},{"date":"2020-10-08","close":4299.0947},{"date":"2020-10-12","close":4253.5054},{"date":"2020-10-13","close":4381.1558},{"date":"2020-10-14","close":4486.0117},{"date":"2020-10-15","close":4495.1299},{"date":"2020-10-16","close":4454.0996},{"date":"2020-10-19","close":4358.3613},{"date":"2020-10-20","close":4417.6274},{"date":"2020-10-21","close":4372.0381},{"date":"2020-10-22","close":4248.9463},{"date":"2020-10-23","close":4194.2388},{"date":"2020-10-26","close":4043.7935},{"date":"2020-10-27","close":4057.4702},{"date":"2020-10-28","close":4349.2432},{"date":"2020-10-29","close":4449.5405},{"date":"2020-10-30","close":4422.1865},{"date":"2020-11-02","close":4426.7456},{"date":"2020-11-03","close":4390.2739},{"date":"2020-11-04","close":4285.418},{"date":"2020-11-05","close":4768.667},{"date":"2020-11-06","close":4130.4131},{"date":"2020-11-09","close":4449.5405},{"date":"2020-11-10","close":4704.8418},{"date":"2020-11-11","close":4048.3523},{"date":"2020-11-12","close":3802.1687},{"date":"2020-11-13","close":3779.374},{"date":"2020-11-16","close":3779.374},{"date":"2020-11-17","close":3665.4001},{"date":"2020-11-18","close":3647.1641},{"date":"2020-11-19","close":3597.0156},{"date":"2020-11-20","close":3642.6055},{"date":"2020-11-23","close":3642.6055},{"date":"2020-11-24","close":3683.636},{"date":"2020-11-25","close":3638.0464},{"date":"2020-11-26","close":3628.9285},{"date":"2020-11-27","close":3619.8105},{"date":"2020-11-30","close":3633.4875},{"date":"2020-12-01","close":3610.6926},{"date":"2020-12-02","close":3565.103},{"date":"2020-12-03","close":3442.0112},{"date":"2020-12-04","close":3382.7449},{"date":"2020-12-07","close":3318.9194},{"date":"2020-12-08","close":3382.7449},{"date":"2020-12-09","close":3428.3342},{"date":"2020-12-10","close":3437.4521},{"date":"2020-12-11","close":3492.1599},{"date":"2020-12-14","close":3473.9238},{"date":"2020-12-15","close":3428.3342},{"date":"2020-12-16","close":3455.688},{"date":"2020-12-17","close":3442.0112},{"date":"2020-12-18","close":3469.365},{"date":"2020-12-21","close":3473.9238},{"date":"2020-12-22","close":3382.7449},{"date":"2020-12-23","close":3838.6404},{"date":"2020-12-24","close":3606.1335},{"date":"2020-12-28","close":3574.2209},{"date":"2020-12-29","close":3537.7493},{"date":"2020-12-30","close":3647.1641},{"date":"2021-01-04","close":3920.7014},{"date":"2021-01-05","close":3843.1995},{"date":"2021-01-06","close":3779.3738},{"date":"2021-01-07","close":4020.999},{"date":"2021-01-08","close":3984.5273},{"date":"2021-01-11","close":3806.7275},{"date":"2021-01-12","close":3829.5225},{"date":"2021-01-13","close":3948.0554},{"date":"2021-01-14","close":3916.1426},{"date":"2021-01-15","close":3765.697},{"date":"2021-01-18","close":3679.0769},{"date":"2021-01-19","close":3993.645},{"date":"2021-01-20","close":3916.1426},{"date":"2021-01-21","close":4148.6489},{"date":"2021-01-22","close":4057.4702},{"date":"2021-01-25","close":4093.9419},{"date":"2021-01-26","close":3975.4089},{"date":"2021-01-27","close":3989.0862},{"date":"2021-01-28","close":3779.3738},{"date":"2021-01-29","close":3601.5747},{"date":"2021-02-01","close":3665.3999},{"date":"2021-02-02","close":3665.3999},{"date":"2021-02-03","close":3820.4043},{"date":"2021-02-04","close":3961.7322},{"date":"2021-02-05","close":3824.9634},{"date":"2021-02-08","close":3692.7539},{"date":"2021-02-09","close":3710.9895},{"date":"2021-02-10","close":3747.4612},{"date":"2021-02-15","close":3824.9634},{"date":"2021-02-16","close":3756.5789},{"date":"2021-02-17","close":3802.1685},{"date":"2021-02-18","close":3697.3127},{"date":"2021-02-19","close":3692.7539},{"date":"2021-02-22","close":3628.9285},{"date":"2021-02-23","close":3633.4873},{"date":"2021-02-24","close":3419.2166},{"date":"2021-02-25","close":3501.2776},{"date":"2021-02-26","close":3442.0115},{"date":"2021-03-02","close":3410.0986},{"date":"2021-03-03","close":3487.6008},{"date":"2021-03-04","close":3432.8933},{"date":"2021-03-05","close":3501.2776},{"date":"2021-03-08","close":3432.8933},{"date":"2021-03-09","close":3364.509},{"date":"2021-03-10","close":3328.0374},{"date":"2021-03-11","close":3400.9807},{"date":"2021-03-12","close":3464.8062},{"date":"2021-03-15","close":3473.9238},{"date":"2021-03-16","close":3483.0417},{"date":"2021-03-17","close":3442.0115},{"date":"2021-03-18","close":3451.1292},{"date":"2021-03-19","close":3464.8062},{"date":"2021-03-22","close":3414.6575},{"date":"2021-03-23","close":3355.3911},{"date":"2021-03-24","close":3359.9502},{"date":"2021-03-25","close":3332.5964},{"date":"2021-03-26","close":3369.0679},{"date":"2021-03-29","close":3332.5964},{"date":"2021-03-30","close":3396.4219},{"date":"2021-03-31","close":3414.6575},{"date":"2021-04-01","close":3555.9851},{"date":"2021-04-02","close":3533.1904},{"date":"2021-04-05","close":3587.8977},{"date":"2021-04-06","close":3569.6619},{"date":"2021-04-07","close":3537.7493},{"date":"2021-04-08","close":3546.8672},{"date":"2021-04-09","close":3546.8672},{"date":"2021-04-12","close":3738.3433},{"date":"2021-04-13","close":3856.8762},{"date":"2021-04-14","close":3820.4043},{"date":"2021-04-15","close":3957.1731},{"date":"2021-04-16","close":3897.907},{"date":"2021-04-19","close":3879.6709},{"date":"2021-04-20","close":3920.7014},{"date":"2021-04-21","close":3783.9329},{"date":"2021-04-22","close":3879.6709},{"date":"2021-04-23","close":3847.7583},{"date":"2021-04-26","close":3806.7275},{"date":"2021-04-27","close":3802.1685},{"date":"2021-04-28","close":3674.5181},{"date":"2021-04-29","close":3701.8716},{"date":"2021-04-30","close":3715.5486},{"date":"2021-05-03","close":3793.0508},{"date":"2021-05-04","close":3797.6096},{"date":"2021-05-06","close":3865.9941},{"date":"2021-05-07","close":3847.7583},{"date":"2021-05-10","close":3824.9634},{"date":"2021-05-11","close":3770.2559},{"date":"2021-05-12","close":3733.7842},{"date":"2021-05-13","close":3660.8411},{"date":"2021-05-14","close":3710.9895},{"date":"2021-05-17","close":3656.282},{"date":"2021-05-18","close":3738.3433},{"date":"2021-05-20","close":3852.3171},{"date":"2021-05-21","close":3811.2866},{"date":"2021-05-24","close":3752.02},{"date":"2021-05-25","close":3820.4043},{"date":"2021-05-26","close":3829.5225},{"date":"2021-05-27","close":3843.1995},{"date":"2021-05-28","close":3911.5837},{"date":"2021-05-31","close":3948.0554},{"date":"2021-06-01","close":3948.0554},{"date":"2021-06-02","close":3989.0862},{"date":"2021-06-03","close":4048.3521},{"date":"2021-06-04","close":4043.7932},{"date":"2021-06-07","close":4185.1211},{"date":"2021-06-08","close":4066.5884},{"date":"2021-06-09","close":4103.0596},{"date":"2021-06-10","close":4303.6538},{"date":"2021-06-11","close":4244.3872},{"date":"2021-06-14","close":4153.208},{"date":"2021-06-15","close":4153.208},{"date":"2021-06-16","close":4217.0337},{"date":"2021-06-17","close":4244.3872},{"date":"2021-06-18","close":4431.3047},{"date":"2021-06-21","close":4704.8418},{"date":"2021-06-22","close":4932.79},{"date":"2021-06-23","close":4768.667},{"date":"2021-06-24","close":4750.4316},{"date":"2021-06-25","close":4786.9028},{"date":"2021-06-28","close":4704.8418},{"date":"2021-06-29","close":4768.667},{"date":"2021-06-30","close":4650.1343},{"date":"2021-07-01","close":4796.021},{"date":"2021-07-02","close":4641.0161},{"date":"2021-07-05","close":4668.3701},{"date":"2021-07-06","close":4568.0732},{"date":"2021-07-07","close":4805.1387},{"date":"2021-07-08","close":4604.5444},{"date":"2021-07-09","close":4531.6016},{"date":"2021-07-12","close":4527.043},{"date":"2021-07-13","close":4622.7808},{"date":"2021-07-14","close":4641.0161},{"date":"2021-07-15","close":5115.1479},{"date":"2021-07-16","close":4814.2563},{"date":"2021-07-19","close":4631.8984},{"date":"2021-07-20","close":4545.2783},{"date":"2021-07-21","close":4595.4268},{"date":"2021-07-22","close":4545.2783},{"date":"2021-07-23","close":4504.2476},{"date":"2021-07-26","close":4358.3613},{"date":"2021-07-27","close":4376.5967},{"date":"2021-07-28","close":4422.1865},{"date":"2021-07-29","close":4390.2744},{"date":"2021-07-30","close":4372.0381},{"date":"2021-08-02","close":4285.418},{"date":"2021-08-03","close":4180.5615},{"date":"2021-08-04","close":4271.7412},{"date":"2021-08-05","close":4294.5361},{"date":"2021-08-06","close":4294.5361},{"date":"2021-08-09","close":4248.9463},{"date":"2021-08-10","close":4166.8853},{"date":"2021-08-11","close":4089.3831},{"date":"2021-08-12","close":4134.9722},{"date":"2021-08-13","close":4002.7627},{"date":"2021-08-17","close":3811.2866},{"date":"2021-08-18","close":3847.7583},{"date":"2021-08-19","close":3692.7539},{"date":"2021-08-20","close":3510.3958},{"date":"2021-08-23","close":3592.4568},{"date":"2021-08-24","close":3783.9329},{"date":"2021-08-25","close":3820.4043},{"date":"2021-08-26","close":3815.8455},{"date":"2021-08-27","close":3938.9375},{"date":"2021-08-30","close":3957.1731},{"date":"2021-08-31","close":3984.5273},{"date":"2021-09-01","close":4002.7627},{"date":"2021-09-02","close":3920.7014},{"date":"2021-09-03","close":4153.208},{"date":"2021-09-06","close":3984.5273},{"date":"2021-09-07","close":3975.4089},{"date":"2021-09-08","close":4107.6182},{"date":"2021-09-09","close":3989.0862},{"date":"2021-09-10","close":3970.8499},{"date":"2021-09-13","close":3829.5225},{"date":"2021-09-14","close":3824.9634},{"date":"2021-09-15","close":3729.2253},{"date":"2021-09-16","close":3688.1946},{"date":"2021-09-17","close":3688.1946},{"date":"2021-09-23","close":3633.4873},{"date":"2021-09-24","close":3610.6926},{"date":"2021-09-27","close":3788.4917},{"date":"2021-09-28","close":3665.3999},{"date":"2021-09-29","close":3633.4873},{"date":"2021-09-30","close":3647.1643},{"date":"2021-10-01","close":3656.282},{"date":"2021-10-05","close":3446.5703},{"date":"2021-10-06","close":3287.0068},{"date":"2021-10-07","close":3437.4521},{"date":"2021-10-08","close":3592.4568},{"date":"2021-10-12","close":3610.6926},{"date":"2021-10-13","close":3619.8103},{"date":"2021-10-14","close":3665.3999},{"date":"2021-10-15","close":3688.1946},{"date":"2021-10-18","close":3724.6665},{"date":"2021-10-19","close":3733.7842},{"date":"2021-10-20","close":3710.9895},{"date":"2021-10-21","close":3638.0461},{"date":"2021-10-22","close":3546.8672},{"date":"2021-10-25","close":3565.103},{"date":"2021-10-26","close":3610.6926},{"date":"2021-10-27","close":3574.2209},{"date":"2021-10-28","close":3610.6926},{"date":"2021-10-29","close":3483.0417},{"date":"2021-11-01","close":3473.9238},{"date":"2021-11-02","close":3492.1599},{"date":"2021-11-03","close":3446.5703},{"date":"2021-11-04","close":3410.0986},{"date":"2021-11-05","close":3382.7449},{"date":"2021-11-08","close":3332.5964},{"date":"2021-11-09","close":3423.7754},{"date":"2021-11-10","close":3305.2424},{"date":"2021-11-11","close":3214.0635},{"date":"2021-11-12","close":3309.8018},{"date":"2021-11-15","close":3396.4219},{"date":"2021-11-16","close":3396.4219},{"date":"2021-11-17","close":3255.094},{"date":"2021-11-18","close":3145.6792},{"date":"2021-11-19","close":3168.4739},{"date":"2021-11-22","close":3232.2993},{"date":"2021-11-23","close":3200.3867},{"date":"2021-11-24","close":3173.033},{"date":"2021-11-25","close":3100.0894},{"date":"2021-11-26","close":2849.3469},{"date":"2021-11-29","close":2849.3469},{"date":"2021-11-30","close":2639.635},{"date":"2021-12-01","close":2835.6702},{"date":"2021-12-02","close":2945.0852},{"date":"2021-12-03","close":3040.823},{"date":"2021-12-06","close":3059.0591},{"date":"2021-12-07","close":3054.4998},{"date":"2021-12-08","close":3049.9409},{"date":"2021-12-09","close":3036.2642},{"date":"2021-12-10","close":3004.3513},{"date":"2021-12-13","close":2999.7925},{"date":"2021-12-14","close":2999.7925},{"date":"2021-12-15","close":2926.8494},{"date":"2021-12-16","close":2931.4082},{"date":"2021-12-17","close":2945.0852},{"date":"2021-12-20","close":2821.9932},{"date":"2021-12-21","close":2817.4343},{"date":"2021-12-22","close":2835.6702},{"date":"2021-12-23","close":2840.229},{"date":"2021-12-24","close":2908.6135},{"date":"2021-12-27","close":2981.5566},{"date":"2021-12-28","close":2958.762},{"date":"2021-12-29","close":2995.2336},{"date":"2021-12-30","close":3049.9409},{"date":"2022-01-03","close":3345.0},{"date":"2022-01-04","close":3077.2947},{"date":"2022-01-05","close":3018.0283},{"date":"2022-01-06","close":3036.2642},{"date":"2022-01-07","close":3068.1768},{"date":"2022-01-10","close":3063.6179},{"date":"2022-01-11","close":3018.0283},{"date":"2022-01-12","close":3920.7014},{"date":"2022-01-13","close":3852.3171},{"date":"2022-01-14","close":3824.9634},{"date":"2022-01-17","close":3920.7014},{"date":"2022-01-18","close":3824.9634},{"date":"2022-01-19","close":3742.9023},{"date":"2022-01-20","close":3679.0769},{"date":"2022-01-21","close":3551.426},{"date":"2022-01-24","close":3537.7493},{"date":"2022-01-25","close":3287.0068},{"date":"2022-01-26","close":3287.0068},{"date":"2022-01-27","close":2831.1113},{"date":"2022-01-28","close":2945.0852},{"date":"2022-02-03","close":3008.9104},{"date":"2022-02-04","close":3145.6792},{"date":"2022-02-07","close":3127.4434},{"date":"2022-02-08","close":3127.4434},{"date":"2022-02-09","close":3127.4434},{"date":"2022-02-10","close":3054.4998},{"date":"2022-02-11","close":2995.2336},{"date":"2022-02-14","close":2808.3167},{"date":"2022-02-15","close":2863.0239},{"date":"2022-02-16","close":2999.7925},{"date":"2022-02-17","close":3008.9104},{"date":"2022-02-18","close":3022.5872},{"date":"2022-02-21","close":3022.5872},{"date":"2022-02-22","close":3022.5872},{"date":"2022-02-23","close":3022.5872},{"date":"2022-02-24","close":2945.0852},{"date":"2022-02-25","close":2917.7312},{"date":"2022-02-28","close":2917.7312},{"date":"2022-03-02","close":2940.5259},{"date":"2022-03-03","close":2981.5566},{"date":"2022-03-04","close":2981.5566},{"date":"2022-03-07","close":2922.2903},{"date":"2022-03-08","close":2881.2598},{"date":"2022-03-10","close":2881.2598},{"date":"2022-03-11","close":2881.2598},{"date":"2022-03-14","close":2835.6702},{"date":"2022-03-15","close":2835.6702},{"date":"2022-03-16","close":2835.6702},{"date":"2022-03-17","close":2835.6702},{"date":"2022-03-18","close":2935.967},{"date":"2022-03-21","close":2935.967},{"date":"2022-03-22","close":2981.5566},{"date":"2022-03-23","close":2981.5566},{"date":"2022-03-24","close":2967.8799},{"date":"2022-03-25","close":3004.3513},{"date":"2022-03-28","close":2990.6746},{"date":"2022-03-29","close":2990.6746},{"date":"2022-03-30","close":3004.3513},{"date":"2022-03-31","close":3045.3821},{"date":"2022-04-01","close":3049.9409},{"date":"2022-04-04","close":3045.3821},{"date":"2022-04-05","close":3104.6484},{"date":"2022-04-06","close":3063.6179},{"date":"2022-04-07","close":2990.6746},{"date":"2022-04-08","close":2990.6746},{"date":"2022-04-11","close":2986.1155},{"date":"2022-04-12","close":2931.4082},{"date":"2022-04-13","close":3095.5305},{"date":"2022-04-14","close":3095.5305},{"date":"2022-04-15","close":3104.6484},{"date":"2022-04-18","close":3086.4126},{"date":"2022-04-19","close":3118.3252},{"date":"2022-04-20","close":3173.033},{"date":"2022-04-21","close":3186.7097},{"date":"2022-04-22","close":3136.561},{"date":"2022-04-25","close":3095.5305},{"date":"2022-04-26","close":3186.7097},{"date":"2022-04-27","close":3177.592},{"date":"2022-04-28","close":3109.2075},{"date":"2022-04-29","close":3122.884},{"date":"2022-05-02","close":3141.1201},{"date":"2022-05-03","close":3122.884},{"date":"2022-05-04","close":3095.5305},{"date":"2022-05-06","close":3036.2642},{"date":"2022-05-09","close":3225.0},{"date":"2022-05-10","close":2908.6135},{"date":"2022-05-11","close":2922.2903},{"date":"2022-05-12","close":2808.3167},{"date":"2022-05-13","close":2831.1113},{"date":"2022-05-16","close":2899.4956},{"date":"2022-05-17","close":2981.5566},{"date":"2022-05-18","close":2976.9978},{"date":"2022-05-19","close":2976.9978},{"date":"2022-05-20","close":2931.4082},{"date":"2022-05-23","close":2881.2598},{"date":"2022-05-24","close":2867.5828},{"date":"2022-05-25","close":2799.1985},{"date":"2022-05-26","close":2849.3469},{"date":"2022-05-27","close":2821.9932},{"date":"2022-05-30","close":2876.7009},{"date":"2022-05-31","close":2890.3774},{"date":"2022-06-02","close":2917.7312},{"date":"2022-06-03","close":2913.1724},{"date":"2022-06-07","close":2899.4956},{"date":"2022-06-08","close":2867.5828},{"date":"2022-06-09","close":2849.3469},{"date":"2022-06-10","close":2758.168},{"date":"2022-06-13","close":2562.1331},{"date":"2022-06-14","close":2484.6306},{"date":"2022-06-15","close":2343.303},{"date":"2022-06-16","close":2325.0671},{"date":"2022-06-17","close":2334.1851},{"date":"2022-06-20","close":2352.4209},{"date":"2022-06-21","close":2329.6262},{"date":"2022-06-22","close":2211.0933},{"date":"2022-06-23","close":2065.2068},{"date":"2022-06-24","close":2224.7703},{"date":"2022-06-27","close":2270.3596},{"date":"2022-06-28","close":2274.9187},{"date":"2022-06-29","close":2293.1545},{"date":"2022-06-30","close":2188.2983},{"date":"2022-07-01","close":2115.3552},{"date":"2022-07-04","close":2106.2373},{"date":"2022-07-05","close":2179.1807},{"date":"2022-07-06","close":2147.2681},{"date":"2022-07-07","close":2229.3291},{"date":"2022-07-08","close":2256.6826},{"date":"2022-07-11","close":2284.0366},{"date":"2022-07-12","close":2229.3291},{"date":"2022-07-13","close":2229.3291},{"date":"2022-07-14","close":2229.3291},{"date":"2022-07-15","close":2229.3291},{"date":"2022-07-18","close":2233.8879},{"date":"2022-07-19","close":2329.6262},{"date":"2022-07-20","close":2315.9492},{"date":"2022-07-21","close":2334.1851},{"date":"2022-07-22","close":2325.0671},{"date":"2022-07-25","close":2311.3904},{"date":"2022-07-26","close":2293.1545},{"date":"2022-07-27","close":2288.5955},{"date":"2022-07-28","close":2334.1851},{"date":"2022-07-29","close":2370.6565},{"date":"2022-08-01","close":2366.0977},{"date":"2022-08-02","close":2416.2461},{"date":"2022-08-03","close":2402.5693},{"date":"2022-08-04","close":2425.3643},{"date":"2022-08-05","close":2429.9231},{"date":"2022-08-08","close":2457.2769},{"date":"2022-08-09","close":2594.0457},{"date":"2022-08-10","close":2553.0149},{"date":"2022-08-11","close":2553.0149},{"date":"2022-08-12","close":2548.4561},{"date":"2022-08-16","close":2548.4561},{"date":"2022-08-17","close":2575.8098},{"date":"2022-08-18","close":2589.4866},{"date":"2022-08-19","close":2553.0149},{"date":"2022-08-22","close":2534.7793},{"date":"2022-08-23","close":2530.2202},{"date":"2022-08-24","close":2480.0718},{"date":"2022-08-25","close":2480.0718},{"date":"2022-08-26","close":2534.7793},{"date":"2022-08-29","close":2416.2461},{"date":"2022-08-30","close":2466.395},{"date":"2022-08-31","close":2461.8359},{"date":"2022-09-01","close":2457.2769},{"date":"2022-09-02","close":2370.6565},{"date":"2022-09-05","close":2343.303},{"date":"2022-09-06","close":2470.9539},{"date":"2022-09-07","close":2398.0105},{"date":"2022-09-08","close":2457.2769},{"date":"2022-09-13","close":2457.2769},{"date":"2022-09-14","close":2452.718},{"date":"2022-09-15","close":2448.1589},{"date":"2022-09-16","close":2416.2461},{"date":"2022-09-19","close":2329.6262},{"date":"2022-09-20","close":2265.8008},{"date":"2022-09-21","close":2284.0366},{"date":"2022-09-22","close":2252.1238},{"date":"2022-09-23","close":2215.6523},{"date":"2022-09-26","close":2083.4426},{"date":"2022-09-27","close":1983.1455},{"date":"2022-09-28","close":2001.3813},{"date":"2022-09-29","close":2051.5298},{"date":"2022-09-30","close":2051.5298},{"date":"2022-10-04","close":2056.0889},{"date":"2022-10-05","close":2124.4731},{"date":"2022-10-06","close":2197.4165},{"date":"2022-10-07","close":2238.447},{"date":"2022-10-11","close":2206.5342},{"date":"2022-10-12","close":2188.2983},{"date":"2022-10-13","close":2170.0627},{"date":"2022-10-14","close":2119.9141},{"date":"2022-10-17","close":2138.1499},{"date":"2022-10-18","close":2129.0322},{"date":"2022-10-19","close":2115.3552},{"date":"2022-10-20","close":2056.0889},{"date":"2022-10-21","close":2046.9709},{"date":"2022-10-24","close":2033.2942},{"date":"2022-10-25","close":2056.0889},{"date":"2022-10-26","close":1996.8225},{"date":"2022-10-27","close":2051.5298},{"date":"2022-10-28","close":2078.8838},{"date":"2022-10-31","close":2115.3552},{"date":"2022-11-01","close":2160.9448},{"date":"2022-11-02","close":2160.9448},{"date":"2022-11-03","close":2156.3857},{"date":"2022-11-04","close":2188.2983},{"date":"2022-11-07","close":2174.6216},{"date":"2022-11-08","close":2174.6216},{"date":"2022-11-09","close":2192.8577},{"date":"2022-11-10","close":2192.8577},{"date":"2022-11-11","close":2252.1238},{"date":"2022-11-14","close":2215.6523},{"date":"2022-11-15","close":2206.5342},{"date":"2022-11-16","close":2224.7703},{"date":"2022-11-17","close":2229.3291},{"date":"2022-11-18","close":2192.8577},{"date":"2022-11-21","close":2183.7395},{"date":"2022-11-22","close":2142.709},{"date":"2022-11-23","close":2160.9448},{"date":"2022-11-24","close":2243.0061},{"date":"2022-11-25","close":2229.3291},{"date":"2022-11-28","close":2174.6216},{"date":"2022-11-29","close":2170.0627},{"date":"2022-11-30","close":2192.8577},{"date":"2022-12-01","close":2206.5342},{"date":"2022-12-02","close":2238.447},{"date":"2022-12-05","close":2229.3291},{"date":"2022-12-06","close":2311.3904},{"date":"2022-12-07","close":2284.0366},{"date":"2022-12-08","close":2151.8269},{"date":"2022-12-09","close":2156.3857},{"date":"2022-12-12","close":2151.8269},{"date":"2022-12-13","close":2133.5911},{"date":"2022-12-14","close":2188.2983},{"date":"2022-12-15","close":2215.6523},{"date":"2022-12-16","close":2229.3291},{"date":"2022-12-19","close":2220.2112},{"date":"2022-12-20","close":2174.6216},{"date":"2022-12-21","close":2151.8269},{"date":"2022-12-22","close":2160.9448},{"date":"2022-12-23","close":2183.7395},{"date":"2022-12-26","close":2138.1499},{"date":"2022-12-27","close":2124.4731},{"date":"2022-12-28","close":2233.8879},{"date":"2022-12-29","close":2233.8879},{"date":"2023-01-02","close":2279.4775},{"date":"2023-01-03","close":2279.4775},{"date":"2023-01-04","close":2325.0671},{"date":"2023-01-05","close":2320.5081},{"date":"2023-01-06","close":2370.6565},{"date":"2023-01-09","close":2443.6001},{"date":"2023-01-10","close":2616.8403},{"date":"2023-01-11","close":2644.1941},{"date":"2023-01-12","close":2749.05},{"date":"2023-01-13","close":2758.168},{"date":"2023-01-16","close":2758.168},{"date":"2023-01-17","close":2685.2246},{"date":"2023-01-18","close":2689.7834},{"date":"2023-01-19","close":2630.5173},{"date":"2023-01-20","close":2625.9585},{"date":"2023-01-25","close":2676.1069},{"date":"2023-01-26","close":2726.2554},{"date":"2023-01-27","close":2717.1375},{"date":"2023-01-30","close":2630.5173},{"date":"2023-01-31","close":2621.3992},{"date":"2023-02-01","close":2635.0762},{"date":"2023-02-02","close":2644.1941},{"date":"2023-02-03","close":2671.5479},{"date":"2023-02-06","close":2657.8711},{"date":"2023-02-07","close":2557.574},{"date":"2023-02-08","close":2557.574},{"date":"2023-02-09","close":2607.7224},{"date":"2023-02-10","close":2680.6658},{"date":"2023-02-13","close":2653.312},{"date":"2023-02-14","close":2676.1069},{"date":"2023-02-15","close":2625.9585},{"date":"2023-02-16","close":2612.2815},{"date":"2023-02-17","close":2553.0149},{"date":"2023-02-20","close":2498.3076},{"date":"2023-02-21","close":2502.8665},{"date":"2023-02-22","close":2484.6306},{"date":"2023-02-23","close":2457.2769},{"date":"2023-02-24","close":2439.041},{"date":"2023-02-27","close":2416.2461},{"date":"2023-02-28","close":2429.9231},{"date":"2023-03-02","close":2461.8359},{"date":"2023-03-03","close":2566.6919},{"date":"2023-03-06","close":2607.7224},{"date":"2023-03-07","close":2566.6919},{"date":"2023-03-08","close":2553.0149},{"date":"2023-03-09","close":2575.8098},{"date":"2023-03-10","close":2548.4561},{"date":"2023-03-13","close":2530.2202},{"date":"2023-03-14","close":2448.1589},{"date":"2023-03-15","close":2425.3643},{"date":"2023-03-16","close":2393.4514},{"date":"2023-03-17","close":2466.395},{"date":"2023-03-20","close":2580.3689},{"date":"2023-03-21","close":2621.3992},{"date":"2023-03-22","close":2653.312},{"date":"2023-03-23","close":2648.7532},{"date":"2023-03-24","close":2598.6045},{"date":"2023-03-27","close":2594.0457},{"date":"2023-03-28","close":2671.5479},{"date":"2023-03-29","close":2653.312},{"date":"2023-03-30","close":2694.3428},{"date":"2023-03-31","close":2689.7834},{"date":"2023-04-03","close":2712.5784},{"date":"2023-04-04","close":2680.6658},{"date":"2023-04-05","close":2735.373},{"date":"2023-04-06","close":2739.9321},{"date":"2023-04-07","close":2753.6089},{"date":"2023-04-10","close":2717.1375},{"date":"2023-04-11","close":2744.4912},{"date":"2023-04-12","close":2826.5522},{"date":"2023-04-13","close":2853.906},{"date":"2023-04-14","close":2908.6135},{"date":"2023-04-17","close":2863.0239},{"date":"2023-04-18","close":2735.373},{"date":"2023-04-19","close":2853.906},{"date":"2023-04-20","close":2844.7881},{"date":"2023-04-21","close":2821.9932},{"date":"2023-04-24","close":2817.4343},{"date":"2023-04-25","close":2826.5522},{"date":"2023-04-26","close":2753.6089},{"date":"2023-04-27","close":2885.8186},{"date":"2023-04-28","close":2849.3469},{"date":"2023-05-02","close":2849.3469},{"date":"2023-05-03","close":2817.4343},{"date":"2023-05-04","close":2753.6089},{"date":"2023-05-08","close":2758.168},{"date":"2023-05-09","close":2730.8142},{"date":"2023-05-10","close":2844.7881},{"date":"2023-05-11","close":2908.6135},{"date":"2023-05-12","close":2972.4387},{"date":"2023-05-15","close":2867.5828},{"date":"2023-05-16","close":2999.7925},{"date":"2023-05-17","close":3601.5747},{"date":"2023-05-18","close":3473.9238},{"date":"2023-05-19","close":3355.3911},{"date":"2023-05-22","close":3437.4521},{"date":"2023-05-23","close":3587.8977},{"date":"2023-05-24","close":3510.3958},{"date":"2023-05-25","close":3565.103},{"date":"2023-05-26","close":3464.8062},{"date":"2023-05-30","close":3752.02},{"date":"2023-05-31","close":3697.3127},{"date":"2023-06-01","close":3701.8716},{"date":"2023-06-02","close":3943.4966},{"date":"2023-06-05","close":3911.5837},{"date":"2023-06-07","close":3811.2866},{"date":"2023-06-08","close":3847.7583},{"date":"2023-06-09","close":3820.4043},{"date":"2023-06-12","close":3834.0813},{"date":"2023-06-13","close":3834.0813},{"date":"2023-06-14","close":3824.9634},{"date":"2023-06-15","close":3692.7539},{"date":"2023-06-16","close":3651.7231},{"date":"2023-06-19","close":3601.5747},{"date":"2023-06-20","close":3496.7188},{"date":"2023-06-21","close":3642.6052},{"date":"2023-06-22","close":3551.426},{"date":"2023-06-23","close":3647.1643},{"date":"2023-06-26","close":3647.1643},{"date":"2023-06-27","close":3683.6357},{"date":"2023-06-28","close":3783.9329},{"date":"2023-06-29","close":3665.3999},{"date":"2023-06-30","close":3875.1121},{"date":"2023-07-03","close":3847.7583},{"date":"2023-07-04","close":4062.0291},{"date":"2023-07-05","close":4134.9722},{"date":"2023-07-06","close":4413.0684},{"date":"2023-07-07","close":4221.5928},{"date":"2023-07-10","close":4235.2695},{"date":"2023-07-11","close":4289.9771},{"date":"2023-07-12","close":4116.7368},{"date":"2023-07-13","close":4134.9722},{"date":"2023-07-14","close":4157.7676},{"date":"2023-07-17","close":3998.2039},{"date":"2023-07-18","close":4043.7932},{"date":"2023-07-19","close":4052.9114},{"date":"2023-07-20","close":3989.0862},{"date":"2023-07-21","close":3907.0247},{"date":"2023-07-24","close":3806.7275},{"date":"2023-07-25","close":3875.1121},{"date":"2023-07-26","close":3692.7539},{"date":"2023-07-27","close":3710.9895},{"date":"2023-07-28","close":3811.2866},{"date":"2023-07-31","close":4166.8853},{"date":"2023-08-01","close":4007.3215},{"date":"2023-08-02","close":3742.9023},{"date":"2023-08-03","close":3843.1995},{"date":"2023-08-04","close":3925.2605},{"date":"2023-08-07","close":3911.5837},{"date":"2023-08-08","close":3733.7842},{"date":"2023-08-09","close":3729.2253},{"date":"2023-08-10","close":4130.4136},{"date":"2023-08-11","close":4235.2695},{"date":"2023-08-14","close":4221.5928},{"date":"2023-08-16","close":4841.6104},{"date":"2023-08-17","close":4467.7759},{"date":"2023-08-18","close":4777.7847},{"date":"2023-08-21","close":4686.606},{"date":"2023-08-22","close":4777.7847},{"date":"2023-08-23","close":4713.9595},{"date":"2023-08-24","close":4659.2524},{"date":"2023-08-25","close":4413.0684},{"date":"2023-08-28","close":4508.8066},{"date":"2023-08-29","close":4932.79},{"date":"2023-08-30","close":4823.3745},{"date":"2023-08-31","close":4723.0776},{"date":"2023-09-01","close":4613.6626},{"date":"2023-09-04","close":4823.3745},{"date":"2023-09-05","close":4768.667},{"date":"2023-09-06","close":4823.3745},{"date":"2023-09-07","close":4631.8984},{"date":"2023-09-08","close":4495.1299},{"date":"2023-09-11","close":4641.0161},{"date":"2023-09-12","close":4631.8984},{"date":"2023-09-13","close":4641.0161},{"date":"2023-09-14","close":4704.8418},{"date":"2023-09-15","close":4704.8418},{"date":"2023-09-18","close":4641.0161},{"date":"2023-09-19","close":4704.8418},{"date":"2023-09-20","close":4723.0776},{"date":"2023-09-21","close":4558.9551},{"date":"2023-09-22","close":4435.8638},{"date":"2023-09-25","close":4331.0073},{"date":"2023-09-26","close":4198.7979},{"date":"2023-09-27","close":4253.5059},{"date":"2023-10-04","close":3934.3787},{"date":"2023-10-05","close":3856.8762},{"date":"2023-10-06","close":3902.4658},{"date":"2023-10-10","close":3729.2253},{"date":"2023-10-11","close":3815.8455},{"date":"2023-10-12","close":3920.7014},{"date":"2023-10-13","close":3865.9941},{"date":"2023-10-16","close":3738.3433},{"date":"2023-10-17","close":3742.9023},{"date":"2023-10-18","close":3811.2866},{"date":"2023-10-19","close":3756.5789},{"date":"2023-10-20","close":3742.9023},{"date":"2023-10-23","close":3788.4917},{"date":"2023-10-24","close":3847.7583},{"date":"2023-10-25","close":3925.2605},{"date":"2023-10-26","close":3925.2605},{"date":"2023-10-27","close":4112.1777},{"date":"2023-10-30","close":4189.6797},{"date":"2023-10-31","close":4116.7368},{"date":"2023-11-01","close":4194.2388},{"date":"2023-11-02","close":4267.1821},{"date":"2023-11-03","close":4312.7715},{"date":"2023-11-06","close":4403.9507},{"date":"2023-11-07","close":4171.4438},{"date":"2023-11-08","close":4267.1821},{"date":"2023-11-09","close":4157.7676},{"date":"2023-11-10","close":4011.8804},{"date":"2023-11-13","close":4062.0291},{"date":"2023-11-14","close":4353.8027},{"date":"2023-11-15","close":3957.1731},{"date":"2023-11-16","close":3847.7583},{"date":"2023-11-17","close":3779.3738},{"date":"2023-11-20","close":3779.3738},{"date":"2023-11-21","close":3770.2559},{"date":"2023-11-22","close":3701.8716},{"date":"2023-11-23","close":3733.7842},{"date":"2023-11-24","close":3738.3433},{"date":"2023-11-27","close":3774.8149},{"date":"2023-11-28","close":3811.2866},{"date":"2023-11-29","close":3793.0508},{"date":"2023-11-30","close":3742.9023},{"date":"2023-12-01","close":3624.3694},{"date":"2023-12-04","close":3592.4568},{"date":"2023-12-05","close":3483.0417},{"date":"2023-12-06","close":3442.0115},{"date":"2023-12-07","close":3423.7754},{"date":"2023-12-08","close":3410.0986},{"date":"2023-12-11","close":3437.4521},{"date":"2023-12-12","close":3442.0115},{"date":"2023-12-13","close":3318.9194},{"date":"2023-12-14","close":3323.4783},{"date":"2023-12-15","close":3464.8062},{"date":"2023-12-18","close":3464.8062},{"date":"2023-12-19","close":3410.0986},{"date":"2023-12-20","close":3505.8364},{"date":"2023-12-21","close":3487.6008},{"date":"2023-12-22","close":3446.5703},{"date":"2023-12-26","close":3446.5703},{"date":"2023-12-27","close":3474.6675},{"date":"2023-12-28","close":3512.1301},{"date":"2024-01-02","close":3694.7607},{"date":"2024-01-03","close":3596.4211},{"date":"2024-01-04","close":3591.7383},{"date":"2024-01-05","close":3666.6638},{"date":"2024-01-08","close":3676.0295},{"date":"2024-01-09","close":3746.272},{"date":"2024-01-10","close":3671.3464},{"date":"2024-01-11","close":3680.7122},{"date":"2024-01-12","close":3582.3726},{"date":"2024-01-15","close":3530.8613},{"date":"2024-01-16","close":3526.1787},{"date":"2024-01-17","close":3465.3015},{"date":"2024-01-18","close":3493.3987},{"date":"2024-01-19","close":3544.9099},{"date":"2024-01-22","close":3591.7383},{"date":"2024-01-23","close":3596.4211},{"date":"2024-01-24","close":3676.0295},{"date":"2024-01-25","close":3591.7383},{"date":"2024-01-26","close":3633.8838},{"date":"2024-01-29","close":3605.7866},{"date":"2024-01-30","close":3596.4211},{"date":"2024-01-31","close":3596.4211},{"date":"2024-02-01","close":3573.0068},{"date":"2024-02-02","close":3713.4922},{"date":"2024-02-05","close":3877.3916},{"date":"2024-02-06","close":3844.6118},{"date":"2024-02-07","close":3900.8057},{"date":"2024-02-08","close":3971.0483},{"date":"2024-02-13","close":4116.2168},{"date":"2024-02-14","close":4289.4814},{"date":"2024-02-15","close":4167.7275},{"date":"2024-02-16","close":4153.6792},{"date":"2024-02-19","close":4200.5073},{"date":"2024-02-20","close":4223.9219},{"date":"2024-02-21","close":4223.9219},{"date":"2024-02-22","close":4181.7759},{"date":"2024-02-23","close":4111.5332},{"date":"2024-02-26","close":4111.5332},{"date":"2024-02-27","close":3980.4141},{"date":"2024-02-28","close":4022.5598},{"date":"2024-02-29","close":4195.8247},{"date":"2024-03-04","close":4172.4102},{"date":"2024-03-05","close":4177.0933},{"date":"2024-03-06","close":4294.1646},{"date":"2024-03-07","close":4406.5522},{"date":"2024-03-08","close":4607.9146},{"date":"2024-03-11","close":4373.7725},{"date":"2024-03-12","close":4495.5264},{"date":"2024-03-13","close":4350.3584},{"date":"2024-03-14","close":4415.918},{"date":"2024-03-15","close":4355.0415},{"date":"2024-03-18","close":4490.8438},{"date":"2024-03-19","close":4392.5039},{"date":"2024-03-20","close":4397.187},{"date":"2024-03-21","close":4387.8213},{"date":"2024-03-22","close":4322.2617},{"date":"2024-03-25","close":4729.6685},{"date":"2024-03-26","close":4626.646},{"date":"2024-03-27","close":4486.1611},{"date":"2024-03-28","close":4401.8696},{"date":"2024-03-29","close":4252.019},{"date":"2024-04-01","close":4280.1157},{"date":"2024-04-02","close":4364.4067},{"date":"2024-04-03","close":4429.9668},{"date":"2024-04-04","close":4303.5298},{"date":"2024-04-05","close":4191.1421},{"date":"2024-04-08","close":4242.6528},{"date":"2024-04-09","close":4233.2876},{"date":"2024-04-11","close":4209.873},{"date":"2024-04-12","close":4233.2876},{"date":"2024-04-15","close":4252.019},{"date":"2024-04-16","close":4233.2876},{"date":"2024-04-17","close":4139.6304},{"date":"2024-04-18","close":4261.3843},{"date":"2024-04-19","close":4289.4814},{"date":"2024-04-22","close":4219.2393},{"date":"2024-04-23","close":4420.6011},{"date":"2024-04-24","close":4415.918},{"date":"2024-04-25","close":4472.1123},{"date":"2024-04-26","close":4369.0898},{"date":"2024-04-29","close":4448.6978},{"date":"2024-04-30","close":4373.7725},{"date":"2024-05-02","close":4397.187},{"date":"2024-05-03","close":4256.7017},{"date":"2024-05-07","close":4266.0674},{"date":"2024-05-08","close":4355.0415},{"date":"2024-05-09","close":4429.9668},{"date":"2024-05-10","close":4420.6011},{"date":"2024-05-13","close":4490.8438},{"date":"2024-05-14","close":4504.8921},{"date":"2024-05-16","close":4682.8403},{"date":"2024-05-17","close":4645.377},{"date":"2024-05-20","close":4495.5264},{"date":"2024-05-21","close":4509.5747},{"date":"2024-05-22","close":4509.5747},{"date":"2024-05-23","close":4963.8105},{"date":"2024-05-24","close":5151.124},{"date":"2024-05-27","close":4954.4448},{"date":"2024-05-28","close":4870.1533},{"date":"2024-05-29","close":4785.8628},{"date":"2024-05-30","close":4729.6685},{"date":"2024-05-31","close":4776.4966},{"date":"2024-06-03","close":4832.6909},{"date":"2024-06-04","close":4739.0342},{"date":"2024-06-05","close":4963.8105},{"date":"2024-06-07","close":4767.1313},{"date":"2024-06-10","close":4701.5713},{"date":"2024-06-11","close":4631.3286},{"date":"2024-06-12","close":4776.4966},{"date":"2024-06-13","close":4739.0342},{"date":"2024-06-14","close":4720.3027},{"date":"2024-06-17","close":5085.5645},{"date":"2024-06-18","close":5357.1689},{"date":"2024-06-19","close":5394.6318},{"date":"2024-06-20","close":5310.3403},{"date":"2024-06-21","close":5226.0493},{"date":"2024-06-24","close":5094.9302},{"date":"2024-06-25","close":5441.46},{"date":"2024-06-26","close":5357.1689},{"date":"2024-06-27","close":5244.7808},{"date":"2024-06-28","close":5169.8555},{"date":"2024-07-01","close":5094.9302},{"date":"2024-07-02","close":4879.519},{"date":"2024-07-03","close":4823.3252},{"date":"2024-07-04","close":4879.519},{"date":"2024-07-05","close":4757.7656},{"date":"2024-07-08","close":4851.4224},{"date":"2024-07-09","close":4832.6909},{"date":"2024-07-10","close":4842.0566},{"date":"2024-07-11","close":4776.4966},{"date":"2024-07-12","close":4776.4966},{"date":"2024-07-15","close":4757.7656},{"date":"2024-07-16","close":4842.0566},{"date":"2024-07-17","close":4748.3994},{"date":"2024-07-18","close":4617.2803},{"date":"2024-07-19","close":4664.1089},{"date":"2024-07-22","close":4584.5005},{"date":"2024-07-23","close":4504.8921},{"date":"2024-07-24","close":4369.0898},{"date":"2024-07-25","close":4303.5298},{"date":"2024-07-26","close":4200.5073},{"date":"2024-07-29","close":4270.75},{"date":"2024-07-30","close":4130.2651},{"date":"2024-07-31","close":4219.2393},{"date":"2024-08-01","close":4158.3618},{"date":"2024-08-02","close":3980.4141},{"date":"2024-08-05","close":3652.6152},{"date":"2024-08-06","close":3905.4885},{"date":"2024-08-07","close":3835.2458},{"date":"2024-08-08","close":3774.3689},{"date":"2024-08-09","close":3999.1453},{"date":"2024-08-12","close":4148.9961},{"date":"2024-08-13","close":4191.1421},{"date":"2024-08-14","close":4289.4814},{"date":"2024-08-16","close":4289.4814},{"date":"2024-08-19","close":4233.2876},{"date":"2024-08-20","close":4209.873},{"date":"2024-08-21","close":4158.3618},{"date":"2024-08-22","close":4078.7534},{"date":"2024-08-23","close":4069.3879},{"date":"2024-08-26","close":4045.9736},{"date":"2024-08-27","close":4106.8506},{"date":"2024-08-28","close":4078.7534},{"date":"2024-08-29","close":4195.8247},{"date":"2024-08-30","close":4186.459},{"date":"2024-09-02","close":4148.9961},{"date":"2024-09-03","close":4130.2651},{"date":"2024-09-04","close":3980.4141},{"date":"2024-09-05","close":4060.0225},{"date":"2024-09-06","close":3980.4141},{"date":"2024-09-09","close":4148.9961},{"date":"2024-09-10","close":4069.3879},{"date":"2024-09-11","close":4003.8281},{"date":"2024-09-12","close":4069.3879},{"date":"2024-09-13","close":4172.4102},{"date":"2024-09-19","close":4280.1157},{"date":"2024-09-20","close":4312.8955},{"date":"2024-09-23","close":4340.9927},{"date":"2024-09-24","close":4345.6753},{"date":"2024-09-25","close":4312.8955},{"date":"2024-09-26","close":4383.1387},{"date":"2024-09-27","close":4331.627},{"date":"2024-09-30","close":4172.4102},{"date":"2024-10-02","close":4074.0708},{"date":"2024-10-04","close":3928.9028},{"date":"2024-10-07","close":3952.3169},{"date":"2024-10-08","close":3942.9514},{"date":"2024-10-10","close":3900.8057},{"date":"2024-10-11","close":3896.123},{"date":"2024-10-14","close":3896.123},{"date":"2024-10-15","close":3877.3916},{"date":"2024-10-16","close":3830.5632},{"date":"2024-10-17","close":3952.3169},{"date":"2024-10-18","close":3853.9773},{"date":"2024-10-21","close":3905.4885},{"date":"2024-10-22","close":3807.1489},{"date":"2024-10-23","close":3863.343},{"date":"2024-10-24","close":3928.9028},{"date":"2024-10-25","close":3942.9514},{"date":"2024-10-28","close":3853.9773},{"date":"2024-10-29","close":3835.2458},{"date":"2024-10-30","close":3825.8804},{"date":"2024-10-31","close":3882.0745},{"date":"2024-11-01","close":3807.1489},{"date":"2024-11-04","close":3938.2683},{"date":"2024-11-05","close":3882.0745},{"date":"2024-11-06","close":3797.7832},{"date":"2024-11-07","close":3797.7832},{"date":"2024-11-08","close":3722.8577},{"date":"2024-11-11","close":3633.8838},{"date":"2024-11-12","close":3605.7866},{"date":"2024-11-13","close":3418.4731},{"date":"2024-11-14","close":3502.7644},{"date":"2024-11-15","close":3558.9585},{"date":"2024-11-18","close":3661.981},{"date":"2024-11-19","close":3746.272},{"date":"2024-11-20","close":3811.8318},{"date":"2024-11-21","close":3811.8318},{"date":"2024-11-22","close":3736.9062},{"date":"2024-11-25","close":3680.7122},{"date":"2024-11-26","close":3657.2979},{"date":"2024-11-27","close":3629.2012},{"date":"2024-11-28","close":3633.8838},{"date":"2024-11-29","close":3540.2271},{"date":"2024-12-02","close":3563.6414},{"date":"2024-12-03","close":3521.4956},{"date":"2024-12-04","close":3526.1787},{"date":"2024-12-05","close":3507.447},{"date":"2024-12-06","close":3399.7419},{"date":"2024-12-09","close":3245.2083},{"date":"2024-12-10","close":3296.7195},{"date":"2024-12-11","close":3371.6448},{"date":"2024-12-12","close":3451.2532},{"date":"2024-12-13","close":3488.7158},{"date":"2024-12-16","close":3540.2271},{"date":"2024-12-17","close":3460.6189},{"date":"2024-12-18","close":3521.4956},{"date":"2024-12-19","close":3446.5703},{"date":"2024-12-20","close":3329.4993},{"date":"2024-12-23","close":3381.0105},{"date":"2024-12-24","close":3376.3276},{"date":"2024-12-26","close":3399.7419},{"date":"2024-12-27","close":3447.8967},{"date":"2024-12-30","close":3467.1587},{"date":"2025-01-02","close":3390.1108},{"date":"2025-01-03","close":3553.8376},{"date":"2025-01-06","close":3558.6533},{"date":"2025-01-07","close":3573.0999},{"date":"2025-01-08","close":3592.3618},{"date":"2025-01-09","close":3640.5166},{"date":"2025-01-10","close":3736.8267},{"date":"2025-01-13","close":3717.5647},{"date":"2025-01-14","close":3732.0112},{"date":"2025-01-15","close":3736.8267},{"date":"2025-01-16","close":3780.1663},{"date":"2025-01-17","close":3780.1663},{"date":"2025-01-20","close":3722.3801},{"date":"2025-01-21","close":3799.4282},{"date":"2025-01-22","close":3813.8748},{"date":"2025-01-23","close":3852.3987},{"date":"2025-01-24","close":3948.7085},{"date":"2025-01-31","close":3881.2915},{"date":"2025-02-03","close":3563.4688},{"date":"2025-02-04","close":3746.4578},{"date":"2025-02-05","close":3828.321},{"date":"2025-02-06","close":3866.8452},{"date":"2025-02-07","close":3871.6606},{"date":"2025-02-10","close":3939.0776},{"date":"2025-02-11","close":4020.9412},{"date":"2025-02-12","close":3948.7085},{"date":"2025-02-13","close":3958.3396},{"date":"2025-02-14","close":3967.9707},{"date":"2025-02-17","close":4011.3101},{"date":"2025-02-18","close":3948.7085},{"date":"2025-02-19","close":4025.7566},{"date":"2025-02-20","close":3967.9707},{"date":"2025-02-21","close":4045.0186},{"date":"2025-02-24","close":4083.5425},{"date":"2025-02-25","close":4045.0186},{"date":"2025-02-26","close":4064.2805},{"date":"2025-02-27","close":4088.3582},{"date":"2025-02-28","close":4083.5425},{"date":"2025-03-04","close":4131.6978},{"date":"2025-03-05","close":4179.8525},{"date":"2025-03-06","close":4179.8525},{"date":"2025-03-07","close":4179.8525},{"date":"2025-03-10","close":4155.7749},{"date":"2025-03-11","close":4045.0186},{"date":"2025-03-12","close":3809.0591},{"date":"2025-03-13","close":3905.3691},{"date":"2025-03-14","close":3703.1182},{"date":"2025-03-17","close":3707.9336},{"date":"2025-03-18","close":3789.7971},{"date":"2025-03-19","close":3654.9631},{"date":"2025-03-20","close":3606.8081},{"date":"2025-03-21","close":3476.7898},{"date":"2025-03-24","close":3573.0999},{"date":"2025-03-25","close":3693.4873},{"date":"2025-03-26","close":3707.9336},{"date":"2025-03-27","close":3630.8857},{"date":"2025-03-28","close":3573.0999},{"date":"2025-03-31","close":3534.5757},{"date":"2025-04-01","close":3592.3618},{"date":"2025-04-02","close":3549.0222},{"date":"2025-04-03","close":3568.2842},{"date":"2025-04-04","close":3568.2842},{"date":"2025-04-07","close":3370.8489},{"date":"2025-04-08","close":3447.8967},{"date":"2025-04-09","close":3370.8489},{"date":"2025-04-10","close":3558.6533},{"date":"2025-04-11","close":3664.5942},{"date":"2025-04-14","close":3674.2251},{"date":"2025-04-15","close":3659.7788},{"date":"2025-04-16","close":3611.6238},{"date":"2025-04-17","close":3630.8857},{"date":"2025-04-18","close":3688.6716},{"date":"2025-04-21","close":3669.4097},{"date":"2025-04-22","close":3630.8857},{"date":"2025-04-23","close":3693.4873},{"date":"2025-04-24","close":3741.6421},{"date":"2025-04-25","close":3722.3801},{"date":"2025-04-28","close":3707.9336},{"date":"2025-04-29","close":3741.6421},{"date":"2025-04-30","close":3717.5647},{"date":"2025-05-02","close":3717.5647},{"date":"2025-05-07","close":3789.7971},{"date":"2025-05-08","close":3703.1182},{"date":"2025-05-09","close":3712.7493},{"date":"2025-05-12","close":3741.6421},{"date":"2025-05-13","close":3789.7971},{"date":"2025-05-14","close":3732.0112},{"date":"2025-05-15","close":3741.6421},{"date":"2025-05-16","close":4011.3101},{"date":"2025-05-19","close":3876.4761},{"date":"2025-05-20","close":3910.1846},{"date":"2025-05-21","close":3992.0481},{"date":"2025-05-22","close":3760.9041},{"date":"2025-05-23","close":3881.2915},{"date":"2025-05-26","close":3876.4761},{"date":"2025-05-27","close":3828.321},{"date":"2025-05-28","close":3842.7676},{"date":"2025-05-29","close":3929.4465},{"date":"2025-05-30","close":3992.0481},{"date":"2025-06-02","close":4045.0186},{"date":"2025-06-04","close":4088.3582},{"date":"2025-06-05","close":4078.7271},{"date":"2025-06-09","close":4102.8047},{"date":"2025-06-10","close":4184.668},{"date":"2025-06-11","close":4146.144},{"date":"2025-06-12","close":4073.9116},{"date":"2025-06-13","close":3967.9707},{"date":"2025-06-16","close":3967.9707},{"date":"2025-06-17","close":3890.9226},{"date":"2025-06-18","close":3939.0776},{"date":"2025-06-19","close":4001.6792},{"date":"2025-06-20","close":4102.8047},{"date":"2025-06-23","close":4049.834},{"date":"2025-06-24","close":4141.3286},{"date":"2025-06-25","close":4228.0073},{"date":"2025-06-26","close":4141.3286},{"date":"2025-06-27","close":4102.8047},{"date":"2025-06-30","close":4150.9595},{"date":"2025-07-01","close":4256.9004},{"date":"2025-07-02","close":4242.4541},{"date":"2025-07-03","close":4305.0557},{"date":"2025-07-04","close":4165.4062},{"date":"2025-07-07","close":4348.395},{"date":"2025-07-08","close":4367.6567},{"date":"2025-07-09","close":4425.4429},{"date":"2025-07-10","close":4382.1035},{"date":"2025-07-11","close":4329.1328},{"date":"2025-07-14","close":4329.1328},{"date":"2025-07-15","close":4329.1328},{"date":"2025-07-16","close":4309.8711},{"date":"2025-07-17","close":4415.812},{"date":"2025-07-18","close":4295.4243},{"date":"2025-07-21","close":4208.7456},{"date":"2025-07-22","close":4160.5903},{"date":"2025-07-23","close":4430.2583},{"date":"2025-07-24","close":4324.3174},{"date":"2025-07-25","close":4280.978},{"date":"2025-07-28","close":4228.0073},{"date":"2025-07-29","close":4218.3765},{"date":"2025-07-30","close":4353.2104},{"date":"2025-07-31","close":4194.2988},{"date":"2025-08-01","close":3958.3396},{"date":"2025-08-04","close":4006.4946},{"date":"2025-08-05","close":3967.9707},{"date":"2025-08-06","close":4001.6792},{"date":"2025-08-07","close":4016.1255},{"date":"2025-08-08","close":4030.572},{"date":"2025-08-11","close":3996.8635},{"date":"2025-08-12","close":3967.9707},{"date":"2025-08-13","close":4069.0959},{"date":"2025-08-14","close":4131.6978},{"date":"2025-08-18","close":3967.9707},{"date":"2025-08-19","close":3934.2622},{"date":"2025-08-20","close":3905.3691},{"date":"2025-08-21","close":4064.2805},{"date":"2025-08-22","close":4035.3875},{"date":"2025-08-25","close":4126.8818},{"date":"2025-08-26","close":4218.3765},{"date":"2025-08-27","close":4261.7158},{"date":"2025-08-28","close":4218.3765},{"date":"2025-08-29","close":4136.5132},{"date":"2025-09-01","close":4064.2805},{"date":"2025-09-02","close":4073.9116},{"date":"2025-09-03","close":3992.0481},{"date":"2025-09-04","close":3987.2327},{"date":"2025-09-05","close":3953.5242},{"date":"2025-09-08","close":3943.8931},{"date":"2025-09-09","close":3958.3396},{"date":"2025-09-10","close":3967.9707},{"date":"2025-09-11","close":3977.6016},{"date":"2025-09-12","close":3987.2327},{"date":"2025-09-15","close":3924.6311},{"date":"2025-09-16","close":3900.5537},{"date":"2025-09-17","close":3934.2622},{"date":"2025-09-18","close":3939.0776},{"date":"2025-09-19","close":4050.0},{"date":"2025-09-22","close":3890.9226},{"date":"2025-09-23","close":3866.8452},{"date":"2025-09-24","close":3871.6606},{"date":"2025-09-25","close":3852.3987},{"date":"2025-09-26","close":3760.9041},{"date":"2025-09-29","close":3799.4282},{"date":"2025-09-30","close":3784.9817},{"date":"2025-10-01","close":3784.9817},{"date":"2025-10-02","close":3804.2437},{"date":"2025-10-10","close":3770.5352},{"date":"2025-10-13","close":3746.4578},{"date":"2025-10-14","close":3765.7197},{"date":"2025-10-15","close":3809.0591},{"date":"2025-10-16","close":3905.3691},{"date":"2025-10-17","close":3871.6606},{"date":"2025-10-20","close":3886.1072},{"date":"2025-10-21","close":3876.4761},{"date":"2025-10-22","close":3895.738},{"date":"2025-10-23","close":3823.5056},{"date":"2025-10-24","close":3833.1367},{"date":"2025-10-27","close":3799.4282},{"date":"2025-10-28","close":3818.6902},{"date":"2025-10-29","close":3818.6902},{"date":"2025-10-30","close":3818.6902},{"date":"2025-10-31","close":3857.2141},{"date":"2025-11-03","close":3775.3506},{"date":"2025-11-04","close":3717.5647},{"date":"2025-11-05","close":3654.9631},{"date":"2025-11-06","close":3679.0408},{"date":"2025-11-07","close":3635.7012},{"date":"2025-11-10","close":3741.6421},{"date":"2025-11-11","close":3727.1956},{"date":"2025-11-12","close":3784.9817},{"date":"2025-11-13","close":3784.9817},{"date":"2025-11-14","close":3756.0886},{"date":"2025-11-17","close":3751.2732},{"date":"2025-11-18","close":3645.3323},{"date":"2025-11-19","close":3919.8157},{"date":"2025-11-20","close":3900.5537},{"date":"2025-11-21","close":3895.738},{"date":"2025-11-24","close":3905.3691},{"date":"2025-11-25","close":3828.321},{"date":"2025-11-26","close":3876.4761},{"date":"2025-11-27","close":3871.6606},{"date":"2025-11-28","close":3919.8157},{"date":"2025-12-01","close":3982.417},{"date":"2025-12-02","close":4069.0959},{"date":"2025-12-03","close":4073.9116},{"date":"2025-12-04","close":4150.9595},{"date":"2025-12-05","close":4107.6201},{"date":"2025-12-08","close":4093.1736},{"date":"2025-12-09","close":4045.0186},{"date":"2025-12-10","close":4001.6792},{"date":"2025-12-11","close":4025.7566},{"date":"2025-12-12","close":4045.0186},{"date":"2025-12-15","close":4083.5425},{"date":"2025-12-16","close":4020.9412},{"date":"2025-12-17","close":4011.3101},{"date":"2025-12-18","close":3963.155},{"date":"2025-12-19","close":4025.7566},{"date":"2025-12-22","close":4030.572},{"date":"2025-12-23","close":4011.3101},{"date":"2025-12-24","close":3972.7861},{"date":"2025-12-26","close":3915.0},{"date":"2025-12-29","close":4110.0},{"date":"2025-12-30","close":4195.0},{"date":"2026-01-02","close":4190.0},{"date":"2026-01-05","close":4255.0},{"date":"2026-01-06","close":4220.0},{"date":"2026-01-07","close":4200.0},{"date":"2026-01-08","close":4100.0},{"date":"2026-01-09","close":4165.0},{"date":"2026-01-12","close":4300.0},{"date":"2026-01-13","close":5000.0},{"date":"2026-01-14","close":5270.0},{"date":"2026-01-15","close":5130.0},{"date":"2026-01-16","close":5220.0},{"date":"2026-01-19","close":5390.0},{"date":"2026-01-20","close":5170.0},{"date":"2026-01-21","close":5240.0},{"date":"2026-01-22","close":5110.0},{"date":"2026-01-23","close":4805.0},{"date":"2026-01-26","close":4780.0},{"date":"2026-01-27","close":4765.0},{"date":"2026-01-28","close":4855.0},{"date":"2026-01-29","close":4890.0},{"date":"2026-01-30","close":4725.0},{"date":"2026-02-02","close":4685.0},{"date":"2026-02-03","close":4840.0},{"date":"2026-02-04","close":5020.0},{"date":"2026-02-05","close":5160.0},{"date":"2026-02-06","close":4985.0},{"date":"2026-02-09","close":5100.0},{"date":"2026-02-10","close":5220.0},{"date":"2026-02-11","close":5280.0},{"date":"2026-02-12","close":5270.0},{"date":"2026-02-13","close":5270.0},{"date":"2026-02-19","close":5260.0},{"date":"2026-02-20","close":5210.0},{"date":"2026-02-23","close":5300.0},{"date":"2026-02-24","close":5160.0},{"date":"2026-02-25","close":5490.0},{"date":"2026-02-26","close":5330.0},{"date":"2026-02-27","close":5230.0},{"date":"2026-03-03","close":4950.0},{"date":"2026-03-04","close":4350.0},{"date":"2026-03-05","close":4775.0},{"date":"2026-03-06","close":4835.0},{"date":"2026-03-09","close":4485.0},{"date":"2026-03-10","close":4680.0},{"date":"2026-03-11","close":4880.0},{"date":"2026-03-12","close":6340.0},{"date":"2026-03-13","close":6330.0},{"date":"2026-03-16","close":6230.0},{"date":"2026-03-17","close":6540.0},{"date":"2026-03-18","close":6850.0},{"date":"2026-03-19","close":6700.0},{"date":"2026-03-20","close":6580.0},{"date":"2026-03-23","close":6350.0},{"date":"2026-03-24","close":6540.0},{"date":"2026-03-25","close":6380.0},{"date":"2026-03-26","close":6280.0},{"date":"2026-03-27","close":6190.0},{"date":"2026-03-30","close":6040.0},{"date":"2026-03-31","close":5890.0},{"date":"2026-04-01","close":6330.0},{"date":"2026-04-02","close":6160.0},{"date":"2026-04-03","close":6480.0},{"date":"2026-04-06","close":6370.0},{"date":"2026-04-07","close":6330.0},{"date":"2026-04-08","close":6840.0},{"date":"2026-04-09","close":6640.0},{"date":"2026-04-10","close":6860.0},{"date":"2026-04-13","close":6790.0},{"date":"2026-04-14","close":7010.0},{"date":"2026-04-15","close":7060.0},{"date":"2026-04-16","close":7080.0},{"date":"2026-04-17","close":7760.0},{"date":"2026-04-20","close":7660.0},{"date":"2026-04-21","close":7720.0},{"date":"2026-04-22","close":7620.0},{"date":"2026-04-23","close":7510.0},{"date":"2026-04-24","close":7270.0},{"date":"2026-04-27","close":7400.0},{"date":"2026-04-28","close":7350.0},{"date":"2026-04-29","close":7300.0},{"date":"2026-04-30","close":7210.0},{"date":"2026-05-04","close":7210.0},{"date":"2026-05-06","close":7000.0},{"date":"2026-05-07","close":7120.0},{"date":"2026-05-08","close":7250.0},{"date":"2026-05-11","close":7370.0},{"date":"2026-05-12","close":7030.0},{"date":"2026-05-13","close":6960.0},{"date":"2026-05-14","close":6840.0},{"date":"2026-05-15","close":7080.0},{"date":"2026-05-18","close":6810.0},{"date":"2026-05-19","close":6730.0},{"date":"2026-05-20","close":6490.0},{"date":"2026-05-21","close":6730.0},{"date":"2026-05-22","close":7070.0},{"date":"2026-05-26","close":7170.0},{"date":"2026-05-27","close":6980.0},{"date":"2026-05-28","close":6350.0},{"date":"2026-05-29","close":6100.0},{"date":"2026-06-01","close":6000.0},{"date":"2026-06-02","close":5780.0},{"date":"2026-06-04","close":5900.0},{"date":"2026-06-05","close":5900.0},{"date":"2026-06-08","close":5550.0},{"date":"2026-06-09","close":5900.0},{"date":"2026-06-10","close":6000.0},{"date":"2026-06-11","close":6010.0},{"date":"2026-06-12","close":6170.0},{"date":"2026-06-15","close":6270.0},{"date":"2026-06-16","close":6430.0},{"date":"2026-06-17","close":6430.0},{"date":"2026-06-18","close":6200.0},{"date":"2026-06-19","close":5960.0},{"date":"2026-06-22","close":5850.0},{"date":"2026-06-23","close":5700.0},{"date":"2026-06-24","close":5550.0},{"date":"2026-06-25","close":5490.0},{"date":"2026-06-26","close":5350.0},{"date":"2026-06-29","close":5740.0},{"date":"2026-06-30","close":5710.0},{"date":"2026-07-01","close":5910.0},{"date":"2026-07-02","close":5710.0},{"date":"2026-07-03","close":5840.0},{"date":"2026-07-06","close":6010.0},{"date":"2026-07-07","close":6000.0},{"date":"2026-07-08","close":5660.0},{"date":"2026-07-09","close":5680.0},{"date":"2026-07-10","close":6060.0},{"date":"2026-07-13","close":6110.0},{"date":"2026-07-14","close":6100.0},{"date":"2026-07-15","close":6420.0},{"date":"2026-07-16","close":6450.0},{"date":"2026-07-20","close":6180.0},{"date":"2026-07-21","close":6140.0},{"date":"2026-07-22","close":6210.0},{"date":"2026-07-23","close":6770.0},{"date":"2026-07-24","close":6340.0},{"date":"2026-07-27","close":6220.0},{"date":"2026-07-28","close":5990.0},{"date":"2026-07-29","close":5690.0},{"date":"2026-07-30","close":5750.0},{"date":"2026-07-31","close":6180.0},{"date":"2026-08-03","close":6260.0},{"date":"2026-08-04","close":6350.0},{"date":"2026-08-05","close":6610.0},{"date":"2026-08-06","close":6500.0},{"date":"2026-08-07","close":6560.0},{"date":"2026-08-10","close":6730.0},{"date":"2026-08-11","close":6810.0},{"date":"2026-08-12","close":6780.0},{"date":"2026-08-13","close":6750.0},{"date":"2026-08-14","close":6800.0},{"date":"2026-08-18","close":5650.0},{"date":"2026-08-19","close":5490.0},{"date":"2026-08-20","close":5490.0},{"date":"2026-08-21","close":5480.0},{"date":"2026-08-24","close":5530.0},{"date":"2026-08-25","close":5560.0},{"date":"2026-08-26","close":5570.0},{"date":"2026-08-27","close":5450.0},{"date":"2026-08-28","close":5410.0},{"date":"2026-08-31","close":5380.0},{"date":"2026-09-01","close":5420.0},{"date":"2026-09-02","close":5360.0},{"date":"2026-09-03","close":5280.0},{"date":"2026-09-04","close":5320.0},{"date":"2026-09-07","close":5390.0},{"date":"2026-09-08","close":5230.0},{"date":"2026-09-09","close":5300.0},{"date":"2026-09-10","close":5290.0},{"date":"2026-09-11","close":5270.0},{"date":"2026-09-14","close":5120.0},{"date":"2026-09-15","close":5030.0},{"date":"2026-09-16","close":5070.0},{"date":"2026-09-17","close":5050.0},{"date":"2026-09-18","close":5080.0},{"date":"2026-09-21","close":5070.0},{"date":"2026-09-22","close":5000.0},{"date":"2026-09-23","close":5000.0},{"date":"2026-09-28","close":5050.0},{"date":"2026-09-29","close":5000.0},{"date":"2026-09-30","close":5000.0},{"date":"2026-10-01","close":5060.0},{"date":"2026-10-02","close":5080.0},{"date":"2026-10-06","close":5180.0},{"date":"2026-10-07","close":5020.0},{"date":"2026-10-08","close":5050.0},{"date":"2026-10-12","close":4980.0},{"date":"2026-10-13","close":4990.0},{"date":"2026-10-14","close":5140.0},{"date":"2026-10-15","close":4850.0},{"date":"2026-10-16","close":5030.0},{"date":"2026-10-19","close":5000.0},{"date":"2026-10-20","close":4920.0},{"date":"2026-10-21","close":4900.0},{"date":"2026-10-22","close":4780.0},{"date":"2026-10-23","close":4660.0}],"chart_data":[{"date":"2024-10-24","open":3831,"high":4027,"low":3793,"close":3929,"volume":38502,"rsi_14":40.72,"sma_20":4278.25,"sma_60":4358.42,"sma_120":4729.71},{"date":"2024-10-25","open":3920,"high":3966,"low":3868,"close":3943,"volume":19353,"rsi_14":51.08,"sma_20":4256.75,"sma_60":4350.83,"sma_120":4725.0},{"date":"2024-10-28","open":4009,"high":4013,"low":3840,"close":3854,"volume":35277,"rsi_14":43.14,"sma_20":4232.25,"sma_60":4342.83,"sma_120":4720.42},{"date":"2024-10-29","open":3877,"high":3901,"low":3817,"close":3835,"volume":16983,"rsi_14":42.58,"sma_20":4203.0,"sma_60":4336.33,"sma_120":4714.96},{"date":"2024-10-30","open":3877,"high":3877,"low":3826,"close":3826,"volume":20256,"rsi_14":44.59,"sma_20":4176.0,"sma_60":4328.42,"sma_120":4710.08},{"date":"2024-10-31","open":3971,"high":3971,"low":3765,"close":3882,"volume":13644,"rsi_14":49.06,"sma_20":4160.5,"sma_60":4324.0,"sma_120":4705.5},{"date":"2024-11-01","open":3882,"high":3882,"low":3760,"close":3807,"volume":34913,"rsi_14":45.61,"sma_20":4146.25,"sma_60":4316.67,"sma_120":4701.5},{"date":"2024-11-04","open":3807,"high":3971,"low":3765,"close":3938,"volume":36734,"rsi_14":53.27,"sma_20":4146.75,"sma_60":4312.75,"sma_120":4698.58},{"date":"2024-11-05","open":3938,"high":3938,"low":3854,"close":3882,"volume":15556,"rsi_14":52.74,"sma_20":4143.0,"sma_60":4311.0,"sma_120":4694.38},{"date":"2024-11-06","open":3887,"high":3920,"low":3793,"close":3798,"volume":21912,"rsi_14":41.45,"sma_20":4135.25,"sma_60":4313.58,"sma_120":4688.75},{"date":"2024-11-07","open":3845,"high":3864,"low":3732,"close":3798,"volume":35305,"rsi_14":44.94,"sma_20":4128.25,"sma_60":4311.17,"sma_120":4682.96},{"date":"2024-11-08","open":3760,"high":3807,"low":3643,"close":3723,"volume":36470,"rsi_14":38.98,"sma_20":4119.0,"sma_60":4309.17,"sma_120":4676.12},{"date":"2024-11-11","open":3723,"high":3751,"low":3634,"close":3634,"volume":41227,"rsi_14":39.43,"sma_20":4106.0,"sma_60":4306.67,"sma_120":4668.38},{"date":"2024-11-12","open":3634,"high":3634,"low":3512,"close":3606,"volume":41156,"rsi_14":33.73,"sma_20":4091.5,"sma_60":4299.67,"sma_120":4658.79},{"date":"2024-11-13","open":3606,"high":3606,"low":3414,"close":3418,"volume":56330,"rsi_14":22.05,"sma_20":4069.5,"sma_60":4286.67,"sma_120":4647.88},{"date":"2024-11-14","open":3418,"high":3573,"low":3418,"close":3503,"volume":31407,"rsi_14":27.62,"sma_20":4045.5,"sma_60":4274.42,"sma_120":4639.04},{"date":"2024-11-15","open":3484,"high":3596,"low":3404,"close":3559,"volume":41198,"rsi_14":34.48,"sma_20":4029.75,"sma_60":4261.42,"sma_120":4630.58},{"date":"2024-11-18","open":3559,"high":3667,"low":3559,"close":3662,"volume":17249,"rsi_14":41.63,"sma_20":4016.75,"sma_60":4250.25,"sma_120":4623.04},{"date":"2024-11-19","open":3667,"high":3746,"low":3643,"close":3746,"volume":14874,"rsi_14":46.41,"sma_20":4013.5,"sma_60":4241.58,"sma_120":4612.21},{"date":"2024-11-20","open":3746,"high":3826,"low":3657,"close":3812,"volume":26161,"rsi_14":46.86,"sma_20":4010.75,"sma_60":4234.5,"sma_120":4600.29},{"date":"2024-11-21","open":3802,"high":3812,"low":3695,"close":3812,"volume":21576,"rsi_14":50.22,"sma_20":4004.5,"sma_60":4228.33,"sma_120":4590.12},{"date":"2024-11-22","open":3812,"high":3812,"low":3699,"close":3737,"volume":23812,"rsi_14":39.81,"sma_20":3993.5,"sma_60":4222.25,"sma_120":4580.04},{"date":"2024-11-25","open":3732,"high":3737,"low":3653,"close":3681,"volume":19202,"rsi_14":39.81,"sma_20":3984.25,"sma_60":4215.33,"sma_120":4570.21},{"date":"2024-11-26","open":3699,"high":3718,"low":3653,"close":3657,"volume":11598,"rsi_14":42.42,"sma_20":3974.75,"sma_60":4208.42,"sma_120":4560.67},{"date":"2024-11-27","open":3681,"high":3681,"low":3596,"close":3629,"volume":13636,"rsi_14":42.42,"sma_20":3964.25,"sma_60":4199.92,"sma_120":4550.46},{"date":"2024-11-28","open":3643,"high":3728,"low":3606,"close":3634,"volume":28918,"rsi_14":44.97,"sma_20":3951.0,"sma_60":4192.0,"sma_120":4539.79},{"date":"2024-11-29","open":3639,"high":3653,"low":3540,"close":3540,"volume":14923,"rsi_14":44.74,"sma_20":3936.75,"sma_60":4180.33,"sma_120":4529.12},{"date":"2024-12-02","open":3540,"high":3606,"low":3536,"close":3564,"volume":23960,"rsi_14":47.62,"sma_20":3916.75,"sma_60":4169.25,"sma_120":4516.67},{"date":"2024-12-03","open":3582,"high":3582,"low":3512,"close":3521,"volume":18944,"rsi_14":56.96,"sma_20":3897.5,"sma_60":4158.08,"sma_120":4505.58},{"date":"2024-12-04","open":3447,"high":3526,"low":3367,"close":3526,"volume":107125,"rsi_14":51.77,"sma_20":3883.0,"sma_60":4147.33,"sma_120":4495.12},{"date":"2024-12-05","open":3475,"high":3521,"low":3409,"close":3507,"volume":22529,"rsi_14":45.86,"sma_20":3869.0,"sma_60":4138.92,"sma_120":4485.12},{"date":"2024-12-06","open":3507,"high":3507,"low":3339,"close":3400,"volume":20313,"rsi_14":29.1,"sma_20":3851.75,"sma_60":4127.17,"sma_120":4472.88},{"date":"2024-12-09","open":3269,"high":3306,"low":3194,"close":3245,"volume":39322,"rsi_14":14.09,"sma_20":3831.0,"sma_60":4114.08,"sma_120":4459.58},{"date":"2024-12-10","open":3203,"high":3372,"low":3203,"close":3297,"volume":19567,"rsi_14":12.33,"sma_20":3814.5,"sma_60":4098.92,"sma_120":4446.92},{"date":"2024-12-11","open":3329,"high":3418,"low":3325,"close":3372,"volume":13591,"rsi_14":20.99,"sma_20":3812.0,"sma_60":4086.5,"sma_120":4431.67},{"date":"2024-12-12","open":3376,"high":3517,"low":3372,"close":3451,"volume":29199,"rsi_14":31.29,"sma_20":3809.25,"sma_60":4076.67,"sma_120":4414.71},{"date":"2024-12-13","open":3451,"high":3512,"low":3409,"close":3489,"volume":13518,"rsi_14":37.11,"sma_20":3805.5,"sma_60":4066.33,"sma_120":4397.75},{"date":"2024-12-16","open":3489,"high":3568,"low":3484,"close":3540,"volume":16687,"rsi_14":42.42,"sma_20":3799.0,"sma_60":4055.08,"sma_120":4382.0},{"date":"2024-12-17","open":3596,"high":3596,"low":3381,"close":3461,"volume":20232,"rsi_14":39.77,"sma_20":3783.75,"sma_60":4040.5,"sma_120":4366.29},{"date":"2024-12-18","open":3465,"high":3521,"low":3465,"close":3521,"volume":4986,"rsi_14":43.62,"sma_20":3768.25,"sma_60":4026.42,"sma_120":4352.29},{"date":"2024-12-19","open":3493,"high":3493,"low":3395,"close":3447,"volume":15888,"rsi_14":44.57,"sma_20":3748.75,"sma_60":4010.5,"sma_120":4334.54},{"date":"2024-12-20","open":3428,"high":3428,"low":3325,"close":3329,"volume":35120,"rsi_14":37.75,"sma_20":3727.0,"sma_60":3992.42,"sma_120":4316.5},{"date":"2024-12-23","open":3311,"high":3386,"low":3311,"close":3381,"volume":17369,"rsi_14":42.72,"sma_20":3711.0,"sma_60":3975.83,"sma_120":4299.92},{"date":"2024-12-24","open":3437,"high":3437,"low":3353,"close":3376,"volume":10510,"rsi_14":42.23,"sma_20":3696.0,"sma_60":3957.92,"sma_120":4283.96},{"date":"2024-12-26","open":3367,"high":3423,"low":3367,"close":3400,"volume":26513,"rsi_14":44.44,"sma_20":3683.75,"sma_60":3941.33,"sma_120":4268.88},{"date":"2024-12-27","open":3496,"high":3496,"low":3409,"close":3448,"volume":21024,"rsi_14":47.42,"sma_20":3668.75,"sma_60":3926.75,"sma_120":4255.29},{"date":"2024-12-30","open":3438,"high":3530,"low":3405,"close":3467,"volume":19082,"rsi_14":58.18,"sma_20":3659.75,"sma_60":3914.25,"sma_120":4242.38},{"date":"2025-01-02","open":3467,"high":3467,"low":3371,"close":3390,"volume":30596,"rsi_14":50.0,"sma_20":3645.5,"sma_60":3903.0,"sma_120":4228.29},{"date":"2025-01-03","open":3409,"high":3554,"low":3390,"close":3554,"volume":24266,"rsi_14":54.79,"sma_20":3642.0,"sma_60":3894.17,"sma_120":4216.71},{"date":"2025-01-06","open":3554,"high":3588,"low":3496,"close":3559,"volume":11071,"rsi_14":50.58,"sma_20":3638.5,"sma_60":3885.58,"sma_120":4204.33},{"date":"2025-01-07","open":3583,"high":3588,"low":3510,"close":3573,"volume":8854,"rsi_14":49.1,"sma_20":3636.75,"sma_60":3878.0,"sma_120":4192.25},{"date":"2025-01-08","open":3641,"high":3641,"low":3458,"close":3592,"volume":42408,"rsi_14":46.88,"sma_20":3641.75,"sma_60":3870.83,"sma_120":4180.25},{"date":"2025-01-09","open":3588,"high":3641,"low":3535,"close":3641,"volume":11062,"rsi_14":55.56,"sma_20":3657.5,"sma_60":3864.83,"sma_120":4169.25},{"date":"2025-01-10","open":3698,"high":3766,"low":3602,"close":3737,"volume":22242,"rsi_14":57.5,"sma_20":3675.5,"sma_60":3860.5,"sma_120":4159.08},{"date":"2025-01-13","open":3766,"high":3799,"low":3708,"close":3718,"volume":19128,"rsi_14":62.16,"sma_20":3688.5,"sma_60":3856.67,"sma_120":4148.92},{"date":"2025-01-14","open":3718,"high":3737,"low":3660,"close":3732,"volume":14142,"rsi_14":75.4,"sma_20":3698.0,"sma_60":3850.92,"sma_120":4138.12},{"date":"2025-01-15","open":3732,"high":3833,"low":3708,"close":3737,"volume":11301,"rsi_14":73.28,"sma_20":3705.75,"sma_60":3847.0,"sma_120":4128.21},{"date":"2025-01-16","open":3751,"high":3795,"low":3727,"close":3780,"volume":13104,"rsi_14":75.81,"sma_20":3713.0,"sma_60":3842.92,"sma_120":4119.83},{"date":"2025-01-17","open":3785,"high":3804,"low":3727,"close":3780,"volume":15760,"rsi_14":74.79,"sma_20":3724.5,"sma_60":3840.58,"sma_120":4111.04},{"date":"2025-01-20","open":3785,"high":3785,"low":3722,"close":3722,"volume":17850,"rsi_14":73.55,"sma_20":3729.75,"sma_60":3836.25,"sma_120":4102.46},{"date":"2025-01-21","open":3722,"high":3799,"low":3689,"close":3799,"volume":19894,"rsi_14":75.94,"sma_20":3743.0,"sma_60":3832.08,"sma_120":4095.25},{"date":"2025-01-22","open":3843,"high":3843,"low":3742,"close":3814,"volume":9666,"rsi_14":86.67,"sma_20":3763.25,"sma_60":3827.92,"sma_120":4089.38},{"date":"2025-01-23","open":3814,"high":3872,"low":3708,"close":3852,"volume":15353,"rsi_14":82.98,"sma_20":3782.75,"sma_60":3826.0,"sma_120":4084.42},{"date":"2025-01-24","open":3848,"high":3978,"low":3809,"close":3949,"volume":30336,"rsi_14":85.84,"sma_20":3807.5,"sma_60":3826.08,"sma_120":4081.21},{"date":"2025-01-31","open":3934,"high":3934,"low":3799,"close":3881,"volume":24886,"rsi_14":75.81,"sma_20":3827.5,"sma_60":3825.17,"sma_120":4076.79},{"date":"2025-02-03","open":3872,"high":3872,"low":3467,"close":3563,"volume":114577,"rsi_14":48.39,"sma_20":3833.5,"sma_60":3817.75,"sma_120":4070.88},{"date":"2025-02-04","open":3563,"high":3746,"low":3563,"close":3746,"volume":19579,"rsi_14":55.14,"sma_20":3848.0,"sma_60":3814.83,"sma_120":4065.75},{"date":"2025-02-05","open":3785,"high":3891,"low":3665,"close":3828,"volume":11555,"rsi_14":54.5,"sma_20":3870.75,"sma_60":3811.0,"sma_120":4061.88},{"date":"2025-02-06","open":3934,"high":3934,"low":3766,"close":3867,"volume":17658,"rsi_14":57.21,"sma_20":3887.0,"sma_60":3808.83,"sma_120":4059.92},{"date":"2025-02-07","open":3867,"high":3929,"low":3809,"close":3872,"volume":13644,"rsi_14":56.81,"sma_20":3903.25,"sma_60":3808.25,"sma_120":4060.92},{"date":"2025-02-10","open":3872,"high":3963,"low":3848,"close":3939,"volume":21473,"rsi_14":59.29,"sma_20":3922.25,"sma_60":3809.33,"sma_120":4060.25},{"date":"2025-02-11","open":3978,"high":4093,"low":3939,"close":4021,"volume":46999,"rsi_14":60.68,"sma_20":3944.5,"sma_60":3812.67,"sma_120":4060.92},{"date":"2025-02-12","open":4011,"high":4055,"low":3949,"close":3949,"volume":18776,"rsi_14":57.03,"sma_20":3960.5,"sma_60":3816.33,"sma_120":4061.5},{"date":"2025-02-13","open":4026,"high":4026,"low":3852,"close":3958,"volume":32513,"rsi_14":60.25,"sma_20":3972.0,"sma_60":3820.67,"sma_120":4060.17},{"date":"2025-02-14","open":4035,"high":4035,"low":3891,"close":3968,"volume":23075,"rsi_14":57.78,"sma_20":3985.0,"sma_60":3828.5,"sma_120":4057.58},{"date":"2025-02-17","open":3968,"high":4079,"low":3819,"close":4011,"volume":26998,"rsi_14":58.87,"sma_20":3999.5,"sma_60":3835.58,"sma_120":4055.0},{"date":"2025-02-18","open":4035,"high":4069,"low":3929,"close":3949,"volume":11805,"rsi_14":54.24,"sma_20":4010.5,"sma_60":3840.58,"sma_120":4051.0},{"date":"2025-02-19","open":3949,"high":4064,"low":3929,"close":4026,"volume":12934,"rsi_14":53.45,"sma_20":4023.25,"sma_60":3845.08,"sma_120":4047.67},{"date":"2025-02-20","open":4045,"high":4069,"low":3929,"close":3968,"volume":65034,"rsi_14":53.91,"sma_20":4033.0,"sma_60":3847.08,"sma_120":4044.33},{"date":"2025-02-21","open":4040,"high":4084,"low":3982,"close":4045,"volume":18018,"rsi_14":77.78,"sma_20":4049.75,"sma_60":3849.25,"sma_120":4041.88},{"date":"2025-02-24","open":4045,"high":4137,"low":4026,"close":4084,"volume":11058,"rsi_14":73.33,"sma_20":4064.5,"sma_60":3852.08,"sma_120":4040.21},{"date":"2025-02-25","open":4122,"high":4122,"low":4035,"close":4045,"volume":17990,"rsi_14":65.96,"sma_20":4076.5,"sma_60":3855.58,"sma_120":4038.92},{"date":"2025-02-26","open":4088,"high":4088,"low":4011,"close":4064,"volume":12324,"rsi_14":64.96,"sma_20":4087.5,"sma_60":3860.42,"sma_120":4037.88},{"date":"2025-02-27","open":4093,"high":4108,"low":4021,"close":4088,"volume":8949,"rsi_14":65.96,"sma_20":4094.75,"sma_60":3866.08,"sma_120":4037.25},{"date":"2025-02-28","open":4031,"high":4084,"low":3949,"close":4084,"volume":18905,"rsi_14":61.72,"sma_20":4105.25,"sma_60":3872.17,"sma_120":4036.04},{"date":"2025-03-04","open":4040,"high":4132,"low":3997,"close":4132,"volume":18509,"rsi_14":59.5,"sma_20":4134.75,"sma_60":3879.0,"sma_120":4035.5},{"date":"2025-03-05","open":4141,"high":4223,"low":4055,"close":4180,"volume":25695,"rsi_14":70.69,"sma_20":4157.25,"sma_60":3888.33,"sma_120":4034.33},{"date":"2025-03-06","open":4180,"high":4180,"low":4132,"close":4180,"volume":8524,"rsi_14":70.18,"sma_20":4175.5,"sma_60":3897.25,"sma_120":4033.25},{"date":"2025-03-07","open":4146,"high":4214,"low":4146,"close":4180,"volume":10197,"rsi_14":69.64,"sma_20":4191.75,"sma_60":3906.92,"sma_120":4032.5},{"date":"2025-03-10","open":4223,"high":4223,"low":4074,"close":4156,"volume":18863,"rsi_14":63.89,"sma_20":4206.5,"sma_60":3916.08,"sma_120":4031.71},{"date":"2025-03-11","open":4122,"high":4141,"low":3987,"close":4045,"volume":17041,"rsi_14":58.47,"sma_20":4212.0,"sma_60":3923.67,"sma_120":4031.29},{"date":"2025-03-12","open":4059,"high":4117,"low":3780,"close":3809,"volume":42099,"rsi_14":35.1,"sma_20":4201.0,"sma_60":3929.08,"sma_120":4028.12},{"date":"2025-03-13","open":3949,"high":4117,"low":3848,"close":3905,"volume":55211,"rsi_14":45.91,"sma_20":4198.75,"sma_60":3938.92,"sma_120":4026.5},{"date":"2025-03-14","open":3901,"high":4035,"low":3674,"close":3703,"volume":123220,"rsi_14":30.81,"sma_20":4185.5,"sma_60":3944.33,"sma_120":4021.62},{"date":"2025-03-17","open":3703,"high":3756,"low":3679,"close":3708,"volume":40397,"rsi_14":28.09,"sma_20":4172.0,"sma_60":3948.5,"sma_120":4017.5},{"date":"2025-03-18","open":3843,"high":3843,"low":3703,"close":3790,"volume":28178,"rsi_14":35.83,"sma_20":4160.5,"sma_60":3952.67,"sma_120":4014.67},{"date":"2025-03-19","open":3766,"high":3843,"low":3607,"close":3655,"volume":69160,"rsi_14":29.86,"sma_20":4145.25,"sma_60":3953.83,"sma_120":4010.08},{"date":"2025-03-20","open":3708,"high":3708,"low":3592,"close":3607,"volume":41326,"rsi_14":26.85,"sma_20":4123.5,"sma_60":3953.25,"sma_120":4004.17},{"date":"2025-03-21","open":3607,"high":3612,"low":3472,"close":3477,"volume":61375,"rsi_14":23.97,"sma_20":4098.0,"sma_60":3951.83,"sma_120":3996.17},{"date":"2025-03-24","open":3520,"high":3592,"low":3486,"close":3573,"volume":34802,"rsi_14":26.98,"sma_20":4073.5,"sma_60":3951.0,"sma_120":3988.71},{"date":"2025-03-25","open":3636,"high":4329,"low":3631,"close":3693,"volume":1550403,"rsi_14":31.09,"sma_20":4053.25,"sma_60":3953.58,"sma_120":3982.04},{"date":"2025-03-26","open":3693,"high":3746,"low":3631,"close":3708,"volume":70563,"rsi_14":31.85,"sma_20":4035.75,"sma_60":3958.5,"sma_120":3975.46},{"date":"2025-03-27","open":3698,"high":3698,"low":3588,"close":3631,"volume":66626,"rsi_14":30.07,"sma_20":4013.25,"sma_60":3961.17,"sma_120":3968.5},{"date":"2025-03-28","open":3588,"high":3607,"low":3554,"close":3573,"volume":33362,"rsi_14":29.35,"sma_20":3986.5,"sma_60":3962.92,"sma_120":3960.42},{"date":"2025-03-31","open":3448,"high":3602,"low":3448,"close":3535,"volume":40395,"rsi_14":30.94,"sma_20":3958.0,"sma_60":3963.58,"sma_120":3952.46},{"date":"2025-04-01","open":3535,"high":3592,"low":3515,"close":3592,"volume":18980,"rsi_14":40.66,"sma_20":3930.0,"sma_60":3966.08,"sma_120":3946.42},{"date":"2025-04-02","open":3592,"high":3592,"low":3539,"close":3549,"volume":24346,"rsi_14":33.91,"sma_20":3897.25,"sma_60":3967.5,"sma_120":3940.88},{"date":"2025-04-03","open":3549,"high":3588,"low":3496,"close":3568,"volume":15967,"rsi_14":42.71,"sma_20":3865.5,"sma_60":3970.58,"sma_120":3936.79},{"date":"2025-04-04","open":3568,"high":3602,"low":3467,"close":3568,"volume":74958,"rsi_14":42.41,"sma_20":3833.75,"sma_60":3970.83,"sma_120":3932.5},{"date":"2025-04-07","open":3568,"high":3568,"low":3347,"close":3371,"volume":68109,"rsi_14":29.77,"sma_20":3793.0,"sma_60":3967.58,"sma_120":3926.58},{"date":"2025-04-08","open":3380,"high":3496,"low":3361,"close":3448,"volume":16741,"rsi_14":39.41,"sma_20":3762.0,"sma_60":3965.42,"sma_120":3921.71},{"date":"2025-04-09","open":3443,"high":3448,"low":3299,"close":3371,"volume":57922,"rsi_14":38.28,"sma_20":3739.25,"sma_60":3961.58,"sma_120":3916.21},{"date":"2025-04-10","open":3458,"high":3568,"low":3390,"close":3559,"volume":37984,"rsi_14":53.85,"sma_20":3721.25,"sma_60":3960.17,"sma_120":3912.5},{"date":"2025-04-11","open":3544,"high":3679,"low":3433,"close":3665,"volume":30904,"rsi_14":54.26,"sma_20":3719.25,"sma_60":3958.92,"sma_120":3909.71},{"date":"2025-04-14","open":3597,"high":3713,"low":3597,"close":3674,"volume":20801,"rsi_14":49.0,"sma_20":3717.5,"sma_60":3958.17,"sma_120":3907.42},{"date":"2025-04-15","open":3746,"high":3746,"low":3631,"close":3660,"volume":39088,"rsi_14":47.5,"sma_20":3710.75,"sma_60":3956.92,"sma_120":3903.92},{"date":"2025-04-16","open":3650,"high":3660,"low":3612,"close":3612,"volume":13048,"rsi_14":48.97,"sma_20":3708.5,"sma_60":3954.75,"sma_120":3900.88},{"date":"2025-04-17","open":3612,"high":3727,"low":3578,"close":3631,"volume":19308,"rsi_14":53.23,"sma_20":3709.75,"sma_60":3952.17,"sma_120":3897.54},{"date":"2025-04-18","open":3631,"high":3689,"low":3371,"close":3689,"volume":52922,"rsi_14":58.42,"sma_20":3720.75,"sma_60":3950.58,"sma_120":3895.58},{"date":"2025-04-21","open":3689,"high":3698,"low":3616,"close":3669,"volume":8586,"rsi_14":54.4,"sma_20":3725.75,"sma_60":3949.67,"sma_120":3892.96},{"date":"2025-04-22","open":3665,"high":3665,"low":3616,"close":3631,"volume":13222,"rsi_14":54.7,"sma_20":3722.5,"sma_60":3946.75,"sma_120":3889.42},{"date":"2025-04-23","open":3631,"high":3693,"low":3631,"close":3693,"volume":15402,"rsi_14":56.84,"sma_20":3721.75,"sma_60":3944.67,"sma_120":3886.29},{"date":"2025-04-24","open":3713,"high":4228,"low":3698,"close":3742,"volume":1071091,"rsi_14":59.0,"sma_20":3727.5,"sma_60":3942.75,"sma_120":3884.38},{"date":"2025-04-25","open":3732,"high":3828,"low":3722,"close":3722,"volume":86671,"rsi_14":72.39,"sma_20":3735.25,"sma_60":3938.83,"sma_120":3882.46},{"date":"2025-04-28","open":3713,"high":3737,"low":3698,"close":3708,"volume":25099,"rsi_14":68.0,"sma_20":3744.25,"sma_60":3935.83,"sma_120":3880.5},{"date":"2025-04-29","open":3746,"high":3824,"low":3703,"close":3742,"volume":73080,"rsi_14":77.3,"sma_20":3752.0,"sma_60":3938.92,"sma_120":3878.33},{"date":"2025-04-30","open":3742,"high":3804,"low":3665,"close":3718,"volume":30541,"rsi_14":65.42,"sma_20":3760.75,"sma_60":3938.42,"sma_120":3876.62},{"date":"2025-05-02","open":3626,"high":3785,"low":3626,"close":3718,"volume":37453,"rsi_14":56.47,"sma_20":3768.5,"sma_60":3936.5,"sma_120":3873.75},{"date":"2025-05-07","open":3718,"high":3790,"low":3693,"close":3790,"volume":20261,"rsi_14":62.24,"sma_20":3780.0,"sma_60":3935.17,"sma_120":3872.0},{"date":"2025-05-08","open":3790,"high":3790,"low":3698,"close":3703,"volume":23586,"rsi_14":53.98,"sma_20":3797.25,"sma_60":3932.25,"sma_120":3870.25},{"date":"2025-05-09","open":3756,"high":3790,"low":3669,"close":3713,"volume":23106,"rsi_14":60.0,"sma_20":3811.0,"sma_60":3928.33,"sma_120":3868.83},{"date":"2025-05-12","open":3713,"high":3761,"low":3684,"close":3742,"volume":17721,"rsi_14":60.75,"sma_20":3830.25,"sma_60":3923.5,"sma_120":3868.08},{"date":"2025-05-13","open":3742,"high":3804,"low":3708,"close":3790,"volume":22120,"rsi_14":60.0,"sma_20":3842.25,"sma_60":3920.75,"sma_120":3868.54},{"date":"2025-05-14","open":3790,"high":3790,"low":3727,"close":3732,"volume":27706,"rsi_14":55.75,"sma_20":3845.75,"sma_60":3916.83,"sma_120":3868.75},{"date":"2025-05-15","open":3732,"high":3785,"low":3693,"close":3742,"volume":39172,"rsi_14":60.75,"sma_20":3849.25,"sma_60":3912.92,"sma_120":3870.71},{"date":"2025-05-16","open":3901,"high":4170,"low":3809,"close":4011,"volume":521032,"rsi_14":72.0,"sma_20":3867.5,"sma_60":3912.92,"sma_120":3874.25},{"date":"2025-05-19","open":3997,"high":3997,"low":3819,"close":3876,"volume":80569,"rsi_14":58.33,"sma_20":3881.25,"sma_60":3911.67,"sma_120":3876.12},{"date":"2025-05-20","open":3867,"high":3958,"low":3867,"close":3910,"volume":29810,"rsi_14":61.4,"sma_20":3895.75,"sma_60":3909.67,"sma_120":3877.38},{"date":"2025-05-21","open":3910,"high":4055,"low":3824,"close":3992,"volume":43127,"rsi_14":65.95,"sma_20":3911.5,"sma_60":3910.08,"sma_120":3878.58},{"date":"2025-05-22","open":3954,"high":4035,"low":3761,"close":3761,"volume":64565,"rsi_14":50.88,"sma_20":3916.25,"sma_60":3905.17,"sma_120":3877.21},{"date":"2025-05-23","open":3824,"high":3896,"low":3766,"close":3881,"volume":40657,"rsi_14":56.91,"sma_20":3929.25,"sma_60":3901.67,"sma_120":3876.88},{"date":"2025-05-26","open":3881,"high":3968,"low":3876,"close":3876,"volume":23221,"rsi_14":56.68,"sma_20":3938.75,"sma_60":3898.75,"sma_120":3877.17},{"date":"2025-05-27","open":3876,"high":3920,"low":3809,"close":3828,"volume":34412,"rsi_14":51.65,"sma_20":3943.25,"sma_60":3894.67,"sma_120":3877.54},{"date":"2025-05-28","open":3828,"high":3896,"low":3809,"close":3843,"volume":12069,"rsi_14":56.39,"sma_20":3949.5,"sma_60":3890.42,"sma_120":3878.25},{"date":"2025-05-29","open":3881,"high":3949,"low":3838,"close":3929,"volume":41203,"rsi_14":59.26,"sma_20":3961.0,"sma_60":3887.75,"sma_120":3879.96},{"date":"2025-05-30","open":3929,"high":3992,"low":3905,"close":3992,"volume":27834,"rsi_14":60.4,"sma_20":3974.0,"sma_60":3885.33,"sma_120":3882.17},{"date":"2025-06-02","open":3992,"high":4074,"low":3954,"close":4045,"volume":43109,"rsi_14":60.56,"sma_20":3991.0,"sma_60":3883.0,"sma_120":3885.67},{"date":"2025-06-04","open":4045,"high":4093,"low":4011,"close":4088,"volume":20512,"rsi_14":64.92,"sma_20":4010.25,"sma_60":3881.42,"sma_120":3889.33},{"date":"2025-06-05","open":4098,"high":4132,"low":4016,"close":4079,"volume":32681,"rsi_14":64.11,"sma_20":4025.25,"sma_60":3879.67,"sma_120":3893.29},{"date":"2025-06-09","open":4112,"high":4218,"low":4084,"close":4103,"volume":36422,"rsi_14":54.82,"sma_20":4046.0,"sma_60":3878.75,"sma_120":3897.42},{"date":"2025-06-10","open":4161,"high":4209,"low":4103,"close":4185,"volume":67916,"rsi_14":67.2,"sma_20":4070.5,"sma_60":3881.17,"sma_120":3902.42},{"date":"2025-06-11","open":4223,"high":4223,"low":4108,"close":4146,"volume":48281,"rsi_14":63.1,"sma_20":4091.5,"sma_60":3887.0,"sma_120":3908.04},{"date":"2025-06-12","open":4141,"high":4175,"low":4040,"close":4074,"volume":50167,"rsi_14":54.59,"sma_20":4106.25,"sma_60":3889.92,"sma_120":3914.42},{"date":"2025-06-13","open":4035,"high":4055,"low":3939,"close":3968,"volume":72273,"rsi_14":63.52,"sma_20":4118.5,"sma_60":3894.5,"sma_120":3919.42},{"date":"2025-06-16","open":3968,"high":4002,"low":3876,"close":3968,"volume":53660,"rsi_14":56.72,"sma_20":4130.25,"sma_60":3899.0,"sma_120":3923.75},{"date":"2025-06-17","open":4026,"high":4035,"low":3838,"close":3891,"volume":131912,"rsi_14":51.01,"sma_20":4124.0,"sma_60":3900.75,"sma_120":3926.71},{"date":"2025-06-18","open":3891,"high":3949,"low":3848,"close":3939,"volume":30507,"rsi_14":57.72,"sma_20":4127.25,"sma_60":3905.67,"sma_120":3929.75},{"date":"2025-06-19","open":3954,"high":4002,"low":3857,"close":4002,"volume":57587,"rsi_14":60.38,"sma_20":4132.0,"sma_60":3912.5,"sma_120":3932.88},{"date":"2025-06-20","open":4006,"high":4146,"low":3954,"close":4103,"volume":62772,"rsi_14":61.11,"sma_20":4137.75,"sma_60":3923.33,"sma_120":3937.58},{"date":"2025-06-23","open":4055,"high":4084,"low":4011,"close":4050,"volume":56900,"rsi_14":53.75,"sma_20":4152.75,"sma_60":3931.58,"sma_120":3941.29},{"date":"2025-06-24","open":4059,"high":4141,"low":4059,"close":4141,"volume":50549,"rsi_14":55.95,"sma_20":4166.25,"sma_60":3939.33,"sma_120":3946.46},{"date":"2025-06-25","open":4141,"high":4320,"low":4064,"close":4228,"volume":90777,"rsi_14":58.19,"sma_20":4184.5,"sma_60":3948.33,"sma_120":3953.42},{"date":"2025-06-26","open":4228,"high":4281,"low":4132,"close":4141,"volume":35365,"rsi_14":53.37,"sma_20":4200.75,"sma_60":3957.17,"sma_120":3959.17},{"date":"2025-06-27","open":4137,"high":4170,"low":4088,"close":4103,"volume":59274,"rsi_14":50.0,"sma_20":4214.25,"sma_60":3966.33,"sma_120":3964.62},{"date":"2025-06-30","open":4103,"high":4180,"low":4084,"close":4151,"volume":33296,"rsi_14":48.15,"sma_20":4225.75,"sma_60":3977.0,"sma_120":3970.29},{"date":"2025-07-01","open":4170,"high":4267,"low":4156,"close":4257,"volume":51275,"rsi_14":55.67,"sma_20":4239.5,"sma_60":3988.5,"sma_120":3977.29},{"date":"2025-07-02","open":4257,"high":4305,"low":4175,"close":4242,"volume":51762,"rsi_14":59.16,"sma_20":4249.75,"sma_60":4000.5,"sma_120":3984.0},{"date":"2025-07-03","open":4281,"high":4372,"low":4247,"close":4305,"volume":68689,"rsi_14":69.23,"sma_20":4261.0,"sma_60":4013.25,"sma_120":3991.92},{"date":"2025-07-04","open":4305,"high":4377,"low":4161,"close":4165,"volume":31119,"rsi_14":59.72,"sma_20":4265.5,"sma_60":4023.58,"sma_120":3997.21},{"date":"2025-07-07","open":4165,"high":4406,"low":4165,"close":4348,"volume":65006,"rsi_14":70.39,"sma_20":4278.25,"sma_60":4040.5,"sma_120":4004.04},{"date":"2025-07-08","open":4271,"high":4411,"low":4271,"close":4368,"volume":73601,"rsi_14":69.6,"sma_20":4287.75,"sma_60":4056.42,"sma_120":4010.92},{"date":"2025-07-09","open":4368,"high":4440,"low":4329,"close":4425,"volume":65801,"rsi_14":69.47,"sma_20":4302.25,"sma_60":4074.67,"sma_120":4018.12},{"date":"2025-07-10","open":4425,"high":4425,"low":4382,"close":4382,"volume":22337,"rsi_14":63.55,"sma_20":4318.25,"sma_60":4088.92,"sma_120":4024.54},{"date":"2025-07-11","open":4382,"high":4401,"low":4286,"close":4329,"volume":50635,"rsi_14":63.55,"sma_20":4337.0,"sma_60":4100.42,"sma_120":4029.67},{"date":"2025-07-14","open":4295,"high":4372,"low":4257,"close":4329,"volume":43187,"rsi_14":60.0,"sma_20":4355.75,"sma_60":4111.75,"sma_120":4034.96},{"date":"2025-07-15","open":4329,"high":4368,"low":4291,"close":4329,"volume":24814,"rsi_14":55.93,"sma_20":4378.5,"sma_60":4123.33,"sma_120":4040.12},{"date":"2025-07-16","open":4329,"high":4368,"low":4271,"close":4310,"volume":37210,"rsi_14":60.74,"sma_20":4397.75,"sma_60":4135.42,"sma_120":4045.08},{"date":"2025-07-17","open":4310,"high":4421,"low":4281,"close":4416,"volume":35178,"rsi_14":68.36,"sma_20":4419.25,"sma_60":4149.0,"sma_120":4050.58},{"date":"2025-07-18","open":4421,"high":4421,"low":4281,"close":4295,"volume":30670,"rsi_14":57.81,"sma_20":4429.25,"sma_60":4159.5,"sma_120":4055.04},{"date":"2025-07-21","open":4291,"high":4291,"low":4204,"close":4209,"volume":35050,"rsi_14":47.34,"sma_20":4437.5,"sma_60":4168.83,"sma_120":4059.25},{"date":"2025-07-22","open":4151,"high":4267,"low":4103,"close":4161,"volume":50395,"rsi_14":45.64,"sma_20":4438.5,"sma_60":4178.0,"sma_120":4062.38},{"date":"2025-07-23","open":4170,"high":4488,"low":4170,"close":4430,"volume":130678,"rsi_14":55.46,"sma_20":4449.0,"sma_60":4190.75,"sma_120":4067.71},{"date":"2025-07-24","open":4430,"high":4450,"low":4262,"close":4324,"volume":68984,"rsi_14":57.14,"sma_20":4458.5,"sma_60":4200.83,"sma_120":4071.79},{"date":"2025-07-25","open":4276,"high":4392,"low":4276,"close":4281,"volume":39522,"rsi_14":46.53,"sma_20":4467.75,"sma_60":4210.5,"sma_120":4074.67},{"date":"2025-07-28","open":4271,"high":4401,"low":4180,"close":4228,"volume":51060,"rsi_14":43.06,"sma_20":4471.75,"sma_60":4219.5,"sma_120":4077.67},{"date":"2025-07-29","open":4175,"high":4238,"low":4132,"close":4218,"volume":27644,"rsi_14":39.2,"sma_20":4469.75,"sma_60":4227.75,"sma_120":4083.33},{"date":"2025-07-30","open":4218,"high":4397,"low":4165,"close":4353,"volume":59411,"rsi_14":48.62,"sma_20":4475.5,"sma_60":4238.75,"sma_120":4088.58},{"date":"2025-07-31","open":4527,"high":4527,"low":4185,"close":4194,"volume":72848,"rsi_14":44.17,"sma_20":4469.75,"sma_60":4247.0,"sma_120":4091.75},{"date":"2025-08-01","open":4175,"high":4175,"low":3954,"close":3958,"volume":78450,"rsi_14":36.68,"sma_20":4459.0,"sma_60":4249.92,"sma_120":4092.54},{"date":"2025-08-04","open":3949,"high":4016,"low":3872,"close":4006,"volume":45041,"rsi_14":38.8,"sma_20":4441.25,"sma_60":4255.17,"sma_120":4093.71},{"date":"2025-08-05","open":4006,"high":4088,"low":3958,"close":3968,"volume":29921,"rsi_14":38.28,"sma_20":4420.5,"sma_60":4259.58,"sma_120":4093.96},{"date":"2025-08-06","open":3968,"high":4026,"low":3958,"close":4002,"volume":19291,"rsi_14":35.07,"sma_20":4398.5,"sma_60":4264.08,"sma_120":4093.79},{"date":"2025-08-07","open":4035,"high":4050,"low":3997,"close":4016,"volume":20315,"rsi_14":39.1,"sma_20":4379.5,"sma_60":4268.0,"sma_120":4094.38},{"date":"2025-08-08","open":4026,"high":4103,"low":3987,"close":4031,"volume":12297,"rsi_14":42.63,"sma_20":4364.0,"sma_60":4273.17,"sma_120":4095.0},{"date":"2025-08-11","open":4031,"high":4132,"low":3997,"close":3997,"volume":24815,"rsi_14":43.15,"sma_20":4346.75,"sma_60":4277.58,"sma_120":4095.25},{"date":"2025-08-12","open":3968,"high":4117,"low":3968,"close":3968,"volume":32333,"rsi_14":25.76,"sma_20":4328.0,"sma_60":4276.83,"sma_120":4094.88},{"date":"2025-08-13","open":3973,"high":4093,"low":3973,"close":4069,"volume":33309,"rsi_14":36.55,"sma_20":4315.5,"sma_60":4280.17,"sma_120":4095.92},{"date":"2025-08-14","open":4122,"high":4132,"low":4045,"close":4132,"volume":28957,"rsi_14":42.29,"sma_20":4300.75,"sma_60":4284.0,"sma_120":4096.83},{"date":"2025-08-18","open":4050,"high":4050,"low":3915,"close":3968,"volume":111770,"rsi_14":37.95,"sma_20":4283.75,"sma_60":4283.58,"sma_120":4096.83},{"date":"2025-08-19","open":3944,"high":4011,"low":3905,"close":3934,"volume":35934,"rsi_14":37.12,"sma_20":4269.5,"sma_60":4286.58,"sma_120":4095.88},{"date":"2025-08-20","open":3915,"high":3920,"low":3819,"close":3905,"volume":64920,"rsi_14":27.54,"sma_20":4256.25,"sma_60":4287.0,"sma_120":4094.33},{"date":"2025-08-21","open":3876,"high":4175,"low":3876,"close":4064,"volume":75578,"rsi_14":43.48,"sma_20":4237.25,"sma_60":4290.25,"sma_120":4094.5},{"date":"2025-08-22","open":4064,"high":4189,"low":4011,"close":4035,"volume":35360,"rsi_14":54.88,"sma_20":4222.25,"sma_60":4293.83,"sma_120":4094.25},{"date":"2025-08-25","open":4035,"high":4170,"low":4035,"close":4127,"volume":23868,"rsi_14":57.23,"sma_20":4214.25,"sma_60":4298.75,"sma_120":4094.58},{"date":"2025-08-26","open":4055,"high":4228,"low":4055,"close":4218,"volume":49014,"rsi_14":64.13,"sma_20":4213.75,"sma_60":4303.75,"sma_120":4095.75},{"date":"2025-08-27","open":4189,"high":4291,"low":4180,"close":4262,"volume":37524,"rsi_14":64.52,"sma_20":4216.0,"sma_60":4308.42,"sma_120":4096.88},{"date":"2025-08-28","open":4262,"high":4353,"low":4209,"close":4218,"volume":34789,"rsi_14":60.94,"sma_20":4209.0,"sma_60":4311.42,"sma_120":4097.21},{"date":"2025-08-29","open":4199,"high":4214,"low":4122,"close":4137,"volume":40588,"rsi_14":55.34,"sma_20":4206.0,"sma_60":4312.25,"sma_120":4096.83},{"date":"2025-09-01","open":4098,"high":4112,"low":4050,"close":4064,"volume":45007,"rsi_14":53.27,"sma_20":4211.5,"sma_60":4312.0,"sma_120":4095.83},{"date":"2025-09-02","open":4050,"high":4108,"low":4016,"close":4074,"volume":25716,"rsi_14":55.24,"sma_20":4215.0,"sma_60":4311.5,"sma_120":4095.12},{"date":"2025-09-03","open":4045,"high":4045,"low":3982,"close":3992,"volume":29077,"rsi_14":46.12,"sma_20":4216.25,"sma_60":4308.17,"sma_120":4094.67},{"date":"2025-09-04","open":3968,"high":4011,"low":3949,"close":3987,"volume":10272,"rsi_14":42.27,"sma_20":4215.5,"sma_60":4305.42,"sma_120":4096.21},{"date":"2025-09-05","open":3978,"high":3982,"low":3944,"close":3954,"volume":25270,"rsi_14":49.1,"sma_20":4212.25,"sma_60":4303.33,"sma_120":4096.62},{"date":"2025-09-08","open":3944,"high":3958,"low":3910,"close":3944,"volume":23797,"rsi_14":50.62,"sma_20":4207.75,"sma_60":4302.92,"sma_120":4098.71},{"date":"2025-09-09","open":3944,"high":3973,"low":3934,"close":3958,"volume":28327,"rsi_14":53.46,"sma_20":4205.75,"sma_60":4302.75,"sma_120":4100.88},{"date":"2025-09-10","open":3958,"high":3982,"low":3944,"close":3968,"volume":42596,"rsi_14":42.19,"sma_20":4205.75,"sma_60":4304.08,"sma_120":4102.42},{"date":"2025-09-11","open":3968,"high":4002,"low":3954,"close":3978,"volume":15703,"rsi_14":45.16,"sma_20":4201.0,"sma_60":4304.75,"sma_120":4105.21},{"date":"2025-09-12","open":3992,"high":4021,"low":3973,"close":3987,"volume":12373,"rsi_14":36.45,"sma_20":4193.5,"sma_60":4304.5,"sma_120":4108.5},{"date":"2025-09-15","open":3978,"high":3982,"low":3915,"close":3925,"volume":33734,"rsi_14":19.8,"sma_20":4191.25,"sma_60":4301.42,"sma_120":4112.38},{"date":"2025-09-16","open":3944,"high":3944,"low":3886,"close":3901,"volume":29111,"rsi_14":11.34,"sma_20":4189.5,"sma_60":4298.83,"sma_120":4115.21},{"date":"2025-09-17","open":3901,"high":3982,"low":3901,"close":3934,"volume":12181,"rsi_14":18.95,"sma_20":4191.0,"sma_60":4295.25,"sma_120":4117.29},{"date":"2025-09-18","open":3915,"high":3944,"low":3891,"close":3939,"volume":28849,"rsi_14":27.71,"sma_20":4185.5,"sma_60":4290.58,"sma_120":4119.46},{"date":"2025-09-19","open":4110,"high":4140,"low":4040,"close":4050,"volume":17673,"rsi_14":28.75,"sma_20":4178.5,"sma_60":4286.42,"sma_120":4121.79},{"date":"2025-09-22","open":3886,"high":3915,"low":3872,"close":3891,"volume":25966,"rsi_14":26.25,"sma_20":4166.25,"sma_60":4282.75,"sma_120":4124.54},{"date":"2025-09-23","open":3896,"high":3920,"low":3852,"close":3867,"volume":18258,"rsi_14":30.88,"sma_20":4148.0,"sma_60":4277.83,"sma_120":4127.42},{"date":"2025-09-24","open":3862,"high":3872,"low":3824,"close":3872,"volume":27151,"rsi_14":32.35,"sma_20":4127.75,"sma_60":4271.17,"sma_120":4129.83},{"date":"2025-09-25","open":3872,"high":3896,"low":3828,"close":3852,"volume":27850,"rsi_14":33.85,"sma_20":4108.75,"sma_60":4264.42,"sma_120":4132.46},{"date":"2025-09-26","open":3852,"high":3891,"low":3746,"close":3761,"volume":41693,"rsi_14":26.83,"sma_20":4089.25,"sma_60":4255.0,"sma_120":4134.12},{"date":"2025-09-29","open":3771,"high":3819,"low":3708,"close":3799,"volume":23729,"rsi_14":31.03,"sma_20":4075.5,"sma_60":4248.67,"sma_120":4136.12},{"date":"2025-09-30","open":3756,"high":3799,"low":3756,"close":3785,"volume":22015,"rsi_14":28.41,"sma_20":4060.5,"sma_60":4238.92,"sma_120":4139.71},{"date":"2025-10-01","open":3771,"high":3809,"low":3727,"close":3785,"volume":26831,"rsi_14":26.74,"sma_20":4049.75,"sma_60":4228.83,"sma_120":4142.62},{"date":"2025-10-02","open":3766,"high":3819,"low":3751,"close":3804,"volume":25746,"rsi_14":28.41,"sma_20":4040.25,"sma_60":4218.08,"sma_120":4146.38},{"date":"2025-10-10","open":3819,"high":3819,"low":3698,"close":3771,"volume":57161,"rsi_14":30.49,"sma_20":4030.75,"sma_60":4207.5,"sma_120":4148.21},{"date":"2025-10-13","open":3703,"high":3771,"low":3669,"close":3746,"volume":37712,"rsi_14":30.49,"sma_20":4020.5,"sma_60":4197.42,"sma_120":4148.92},{"date":"2025-10-14","open":3703,"high":3804,"low":3703,"close":3766,"volume":27294,"rsi_14":27.85,"sma_20":4010.5,"sma_60":4187.67,"sma_120":4149.71},{"date":"2025-10-15","open":3742,"high":3814,"low":3732,"close":3809,"volume":21461,"rsi_14":31.33,"sma_20":4002.25,"sma_60":4178.67,"sma_120":4151.0},{"date":"2025-10-16","open":3896,"high":3992,"low":3872,"close":3905,"volume":112761,"rsi_14":50.55,"sma_20":3998.5,"sma_60":4171.67,"sma_120":4153.54},{"date":"2025-10-17","open":3881,"high":3929,"low":3848,"close":3872,"volume":52459,"rsi_14":47.92,"sma_20":3992.5,"sma_60":4162.25,"sma_120":4155.62},{"date":"2025-10-20","open":3949,"high":3949,"low":3833,"close":3886,"volume":62680,"rsi_14":52.13,"sma_20":3990.5,"sma_60":4155.17,"sma_120":4157.33},{"date":"2025-10-21","open":3852,"high":3968,"low":3852,"close":3876,"volume":97459,"rsi_14":50.53,"sma_20":3989.25,"sma_60":4149.42,"sma_120":4159.12},{"date":"2025-10-22","open":3905,"high":3905,"low":3828,"close":3896,"volume":29243,"rsi_14":54.74,"sma_20":3987.25,"sma_60":4144.83,"sma_120":4161.42},{"date":"2025-10-23","open":3905,"high":3905,"low":3824,"close":3824,"volume":35044,"rsi_14":57.14,"sma_20":3980.25,"sma_60":4134.33,"sma_120":4162.54},{"date":"2025-10-24","open":3824,"high":3934,"low":3799,"close":3833,"volume":12225,"rsi_14":54.12,"sma_20":3976.75,"sma_60":4125.83,"sma_120":4163.33},{"date":"2025-10-27","open":3852,"high":3852,"low":3775,"close":3799,"volume":40491,"rsi_14":51.69,"sma_20":3972.0,"sma_60":4117.5,"sma_120":4164.0},{"date":"2025-10-28","open":3804,"high":3824,"low":3761,"close":3819,"volume":15568,"rsi_14":53.76,"sma_20":3969.5,"sma_60":4110.42,"sma_120":4164.96},{"date":"2025-10-29","open":3824,"high":3843,"low":3790,"close":3819,"volume":13495,"rsi_14":51.69,"sma_20":3966.75,"sma_60":4103.5,"sma_120":4165.62},{"date":"2025-10-30","open":4084,"high":4084,"low":3814,"close":3819,"volume":83317,"rsi_14":56.1,"sma_20":3965.0,"sma_60":4094.25,"sma_120":4166.5},{"date":"2025-10-31","open":3843,"high":3891,"low":3804,"close":3857,"volume":40218,"rsi_14":63.53,"sma_20":3970.0,"sma_60":4088.42,"sma_120":4167.71},{"date":"2025-11-03","open":3886,"high":3886,"low":3756,"close":3775,"volume":92192,"rsi_14":51.02,"sma_20":3968.75,"sma_60":4085.25,"sma_120":4167.58},{"date":"2025-11-04","open":3718,"high":3828,"low":3679,"close":3718,"volume":95304,"rsi_14":40.59,"sma_20":3965.25,"sma_60":4080.25,"sma_120":4167.71},{"date":"2025-11-05","open":3718,"high":3718,"low":3578,"close":3655,"volume":55930,"rsi_14":22.34,"sma_20":3958.5,"sma_60":4074.83,"sma_120":4167.21},{"date":"2025-11-06","open":3665,"high":3746,"low":3636,"close":3679,"volume":34928,"rsi_14":28.26,"sma_20":3952.0,"sma_60":4069.25,"sma_120":4166.67},{"date":"2025-11-07","open":3612,"high":3665,"low":3583,"close":3636,"volume":58050,"rsi_14":23.47,"sma_20":3945.0,"sma_60":4062.67,"sma_120":4165.33},{"date":"2025-11-10","open":3631,"high":3766,"low":3612,"close":3742,"volume":31812,"rsi_14":38.14,"sma_20":3944.75,"sma_60":4057.67,"sma_120":4165.42},{"date":"2025-11-11","open":3742,"high":3780,"low":3708,"close":3727,"volume":36613,"rsi_14":35.04,"sma_20":3942.75,"sma_60":4053.0,"sma_120":4165.29},{"date":"2025-11-12","open":3732,"high":3799,"low":3708,"close":3785,"volume":26108,"rsi_14":46.49,"sma_20":3941.5,"sma_60":4049.83,"sma_120":4163.33},{"date":"2025-11-13","open":3785,"high":3819,"low":3766,"close":3785,"volume":19397,"rsi_14":45.54,"sma_20":3935.25,"sma_60":4044.92,"sma_120":4162.54},{"date":"2025-11-14","open":3756,"high":3780,"low":3708,"close":3756,"volume":18399,"rsi_14":45.95,"sma_20":3929.25,"sma_60":4038.42,"sma_120":4161.21},{"date":"2025-11-17","open":3852,"high":3852,"low":3742,"close":3751,"volume":43928,"rsi_14":43.52,"sma_20":3922.25,"sma_60":4034.67,"sma_120":4159.12},{"date":"2025-11-18","open":3785,"high":3785,"low":3641,"close":3645,"volume":28868,"rsi_14":36.15,"sma_20":3910.25,"sma_60":4029.67,"sma_120":4158.12},{"date":"2025-11-19","open":3645,"high":3987,"low":3597,"close":3920,"volume":215725,"rsi_14":55.61,"sma_20":3911.5,"sma_60":4029.92,"sma_120":4158.46},{"date":"2025-11-20","open":3949,"high":3997,"low":3901,"close":3901,"volume":115986,"rsi_14":52.46,"sma_20":3915.5,"sma_60":4027.08,"sma_120":4158.67},{"date":"2025-11-21","open":3862,"high":3934,"low":3766,"close":3896,"volume":89552,"rsi_14":57.49,"sma_20":3918.75,"sma_60":4024.67,"sma_120":4159.25},{"date":"2025-11-24","open":3896,"high":3939,"low":3862,"close":3905,"volume":31551,"rsi_14":62.42,"sma_20":3924.25,"sma_60":4020.83,"sma_120":4159.79},{"date":"2025-11-25","open":3852,"high":3891,"low":3814,"close":3828,"volume":36822,"rsi_14":61.25,"sma_20":3924.75,"sma_60":4014.08,"sma_120":4158.92},{"date":"2025-11-26","open":3828,"high":3891,"low":3799,"close":3876,"volume":19974,"rsi_14":62.42,"sma_20":3927.75,"sma_60":4007.42,"sma_120":4157.92},{"date":"2025-11-27","open":3857,"high":3982,"low":3819,"close":3872,"volume":29755,"rsi_14":65.61,"sma_20":3930.5,"sma_60":4001.42,"sma_120":4156.42},{"date":"2025-11-28","open":3872,"high":3944,"low":3824,"close":3920,"volume":83481,"rsi_14":62.76,"sma_20":3933.75,"sma_60":3997.67,"sma_120":4154.96},{"date":"2025-12-01","open":3896,"high":4016,"low":3896,"close":3982,"volume":73117,"rsi_14":67.1,"sma_20":3944.5,"sma_60":3996.25,"sma_120":4154.12},{"date":"2025-12-02","open":3958,"high":4084,"low":3954,"close":4069,"volume":96410,"rsi_14":68.32,"sma_20":3962.75,"sma_60":3996.17,"sma_120":4153.83},{"date":"2025-12-03","open":4079,"high":4132,"low":4045,"close":4074,"volume":90409,"rsi_14":68.52,"sma_20":3984.5,"sma_60":3997.58,"sma_120":4152.88},{"date":"2025-12-04","open":4059,"high":4151,"low":4059,"close":4151,"volume":34709,"rsi_14":73.84,"sma_20":4009.0,"sma_60":4000.42,"sma_120":4152.92},{"date":"2025-12-05","open":4151,"high":4218,"low":4035,"close":4108,"volume":45469,"rsi_14":70.56,"sma_20":4033.5,"sma_60":4003.08,"sma_120":4153.21},{"date":"2025-12-08","open":4141,"high":4141,"low":4050,"close":4093,"volume":48055,"rsi_14":78.88,"sma_20":4051.75,"sma_60":4005.67,"sma_120":4154.29},{"date":"2025-12-09","open":4074,"high":4108,"low":4021,"close":4045,"volume":22543,"rsi_14":61.4,"sma_20":4068.25,"sma_60":4007.17,"sma_120":4154.96},{"date":"2025-12-10","open":4045,"high":4045,"low":3992,"close":4002,"volume":17873,"rsi_14":58.82,"sma_20":4079.5,"sma_60":4007.75,"sma_120":4155.92},{"date":"2025-12-11","open":3982,"high":4112,"low":3968,"close":4026,"volume":28030,"rsi_14":60.98,"sma_20":4092.0,"sma_60":4008.58,"sma_120":4156.67},{"date":"2025-12-12","open":4045,"high":4045,"low":3992,"close":4045,"volume":19779,"rsi_14":61.6,"sma_20":4107.0,"sma_60":4009.58,"sma_120":4157.04},{"date":"2025-12-15","open":4031,"high":4084,"low":3987,"close":4084,"volume":29449,"rsi_14":72.65,"sma_20":4124.25,"sma_60":4012.33,"sma_120":4156.88},{"date":"2025-12-16","open":4035,"high":4074,"low":3978,"close":4021,"volume":20547,"rsi_14":62.5,"sma_20":4143.75,"sma_60":4014.42,"sma_120":4156.62},{"date":"2025-12-17","open":4021,"high":4040,"low":3973,"close":4011,"volume":14784,"rsi_14":61.98,"sma_20":4148.5,"sma_60":4015.75,"sma_120":4155.5},{"date":"2025-12-18","open":3978,"high":4011,"low":3958,"close":3963,"volume":14477,"rsi_14":53.72,"sma_20":4151.75,"sma_60":4015.83,"sma_120":4153.21},{"date":"2025-12-19","open":3963,"high":4026,"low":3925,"close":4026,"volume":26193,"rsi_14":53.72,"sma_20":4158.5,"sma_60":4018.0,"sma_120":4152.21},{"date":"2025-12-22","open":4035,"high":4045,"low":4006,"close":4031,"volume":15732,"rsi_14":46.15,"sma_20":4165.0,"sma_60":4020.42,"sma_120":4151.58},{"date":"2025-12-23","open":4026,"high":4122,"low":3958,"close":4011,"volume":30861,"rsi_14":43.93,"sma_20":4174.5,"sma_60":4022.92,"sma_120":4150.38},{"date":"2025-12-24","open":4011,"high":4026,"low":3949,"close":3973,"volume":25777,"rsi_14":31.31,"sma_20":4179.5,"sma_60":4024.67,"sma_120":4147.92},{"date":"2025-12-26","open":3973,"high":4016,"low":3901,"close":3915,"volume":69332,"rsi_14":30.39,"sma_20":4181.75,"sma_60":4025.75,"sma_120":4145.08},{"date":"2025-12-29","open":4030,"high":4110,"low":3945,"close":4110,"volume":48265,"rsi_14":37.04,"sma_20":4183.75,"sma_60":4029.17,"sma_120":4142.08},{"date":"2025-12-30","open":4085,"high":4215,"low":4070,"close":4195,"volume":53030,"rsi_14":49.57,"sma_20":4186.75,"sma_60":4033.33,"sma_120":4141.0},{"date":"2026-01-02","open":4180,"high":4195,"low":4145,"close":4190,"volume":31062,"rsi_14":53.27,"sma_20":4185.0,"sma_60":4037.67,"sma_120":4138.29},{"date":"2026-01-05","open":4195,"high":4355,"low":4170,"close":4255,"volume":101029,"rsi_14":56.52,"sma_20":4186.25,"sma_60":4043.08,"sma_120":4135.96},{"date":"2026-01-06","open":4285,"high":4305,"low":4175,"close":4220,"volume":42700,"rsi_14":51.69,"sma_20":4181.75,"sma_60":4047.58,"sma_120":4132.83},{"date":"2026-01-07","open":4260,"high":4260,"low":4130,"close":4200,"volume":110585,"rsi_14":46.49,"sma_20":4178.5,"sma_60":4052.33,"sma_120":4129.92},{"date":"2026-01-08","open":4200,"high":4200,"low":4070,"close":4100,"volume":52682,"rsi_14":43.8,"sma_20":4171.0,"sma_60":4055.83,"sma_120":4126.62},{"date":"2026-01-09","open":4085,"high":4175,"low":4060,"close":4165,"volume":32743,"rsi_14":50.0,"sma_20":4169.25,"sma_60":4060.08,"sma_120":4123.88},{"date":"2026-01-12","open":4245,"high":4425,"low":4200,"close":4300,"volume":193702,"rsi_14":62.42,"sma_20":4176.5,"sma_60":4065.83,"sma_120":4122.25},{"date":"2026-01-13","open":4305,"high":5590,"low":4280,"close":5000,"volume":9638871,"rsi_14":79.71,"sma_20":4217.5,"sma_60":4081.58,"sma_120":4126.62},{"date":"2026-01-14","open":5290,"high":5840,"low":5000,"close":5270,"volume":7330862,"rsi_14":82.98,"sma_20":4271.0,"sma_60":4102.42,"sma_120":4132.33},{"date":"2026-01-15","open":5240,"high":5410,"low":5000,"close":5130,"volume":1181897,"rsi_14":77.34,"sma_20":4315.5,"sma_60":4120.67,"sma_120":4137.92},{"date":"2026-01-16","open":5250,"high":5480,"low":5100,"close":5220,"volume":1536246,"rsi_14":82.91,"sma_20":4420.5,"sma_60":4160.17,"sma_120":4145.0},{"date":"2026-01-19","open":5340,"high":5710,"low":5280,"close":5390,"volume":1712008,"rsi_14":84.04,"sma_20":4484.25,"sma_60":4183.83,"sma_120":4153.92},{"date":"2026-01-20","open":5500,"high":5610,"low":5110,"close":5170,"volume":804218,"rsi_14":74.19,"sma_20":4533.75,"sma_60":4203.67,"sma_120":4158.67},{"date":"2026-01-21","open":5020,"high":5300,"low":5010,"close":5240,"volume":690648,"rsi_14":75.24,"sma_20":4586.5,"sma_60":4225.25,"sma_120":4164.92},{"date":"2026-01-22","open":5410,"high":5510,"low":5060,"close":5110,"volume":570263,"rsi_14":69.93,"sma_20":4633.75,"sma_60":4244.33,"sma_120":4170.46},{"date":"2026-01-23","open":5160,"high":5190,"low":4775,"close":4805,"volume":570383,"rsi_14":62.11,"sma_20":4667.75,"sma_60":4258.33,"sma_120":4173.92},{"date":"2026-01-26","open":4810,"high":4885,"low":4670,"close":4780,"volume":297337,"rsi_14":61.98,"sma_20":4703.5,"sma_60":4271.92,"sma_120":4177.25},{"date":"2026-01-27","open":4720,"high":4790,"low":4660,"close":4765,"volume":211379,"rsi_14":64.24,"sma_20":4736.25,"sma_60":4284.58,"sma_120":4179.29},{"date":"2026-01-28","open":4765,"high":4855,"low":4700,"close":4855,"volume":322384,"rsi_14":64.62,"sma_20":4769.25,"sma_60":4300.17,"sma_120":4183.46},{"date":"2026-01-29","open":4870,"high":4915,"low":4750,"close":4890,"volume":327788,"rsi_14":63.05,"sma_20":4804.25,"sma_60":4317.33,"sma_120":4189.96},{"date":"2026-01-30","open":4910,"high":4910,"low":4660,"close":4725,"volume":254027,"rsi_14":42.03,"sma_20":4827.75,"sma_60":4332.83,"sma_120":4194.67},{"date":"2026-02-02","open":4725,"high":4855,"low":4645,"close":4685,"volume":189453,"rsi_14":30.43,"sma_20":4851.0,"sma_60":4347.25,"sma_120":4199.38},{"date":"2026-02-03","open":4815,"high":4845,"low":4730,"close":4840,"volume":134588,"rsi_14":40.4,"sma_20":4883.0,"sma_60":4365.0,"sma_120":4205.08},{"date":"2026-02-04","open":4860,"high":5020,"low":4825,"close":5020,"volume":285621,"rsi_14":43.75,"sma_20":4929.0,"sma_60":4361.67,"sma_120":4212.17},{"date":"2026-02-05","open":5020,"high":5450,"low":4980,"close":5160,"volume":766449,"rsi_14":48.28,"sma_20":4978.75,"sma_60":4382.92,"sma_120":4220.29},{"date":"2026-02-06","open":5100,"high":5170,"low":4855,"close":4985,"volume":293951,"rsi_14":38.4,"sma_20":5013.0,"sma_60":4401.5,"sma_120":4227.25},{"date":"2026-02-09","open":5040,"high":5180,"low":4975,"close":5100,"volume":241594,"rsi_14":47.87,"sma_20":5018.0,"sma_60":4421.0,"sma_120":4235.42},{"date":"2026-02-10","open":5130,"high":5290,"low":5000,"close":5220,"volume":268948,"rsi_14":49.41,"sma_20":5015.5,"sma_60":4442.5,"sma_120":4243.71},{"date":"2026-02-11","open":5220,"high":5330,"low":5100,"close":5280,"volume":126361,"rsi_14":55.25,"sma_20":5023.0,"sma_60":4465.5,"sma_120":4251.96},{"date":"2026-02-12","open":5320,"high":5370,"low":5200,"close":5270,"volume":169495,"rsi_14":67.55,"sma_20":5025.5,"sma_60":4488.42,"sma_120":4261.54},{"date":"2026-02-13","open":5170,"high":5360,"low":5100,"close":5270,"volume":178480,"rsi_14":68.85,"sma_20":5028.0,"sma_60":4513.17,"sma_120":4271.42},{"date":"2026-02-19","open":5300,"high":5350,"low":5150,"close":5260,"volume":179207,"rsi_14":69.11,"sma_20":5021.5,"sma_60":4533.0,"sma_120":4281.46},{"date":"2026-02-20","open":5240,"high":5280,"low":5110,"close":5210,"volume":175973,"rsi_14":64.14,"sma_20":5023.5,"sma_60":4552.33,"sma_120":4289.71},{"date":"2026-02-23","open":5280,"high":5420,"low":5220,"close":5300,"volume":228542,"rsi_14":65.65,"sma_20":5026.5,"sma_60":4573.25,"sma_120":4298.96},{"date":"2026-02-24","open":5220,"high":5300,"low":5150,"close":5160,"volume":161741,"rsi_14":66.93,"sma_20":5029.0,"sma_60":4591.67,"sma_120":4306.25},{"date":"2026-02-25","open":5170,"high":5750,"low":5170,"close":5490,"volume":1298121,"rsi_14":75.56,"sma_20":5063.25,"sma_60":4616.92,"sma_120":4315.5},{"date":"2026-02-26","open":5530,"high":5530,"low":5240,"close":5330,"volume":401943,"rsi_14":65.51,"sma_20":5090.75,"sma_60":4658.67,"sma_120":4330.04},{"date":"2026-02-27","open":5250,"high":5300,"low":5070,"close":5230,"volume":249963,"rsi_14":57.0,"sma_20":5114.0,"sma_60":4658.83,"sma_120":4330.12},{"date":"2026-03-03","open":5200,"high":5220,"low":4950,"close":4950,"volume":214553,"rsi_14":43.6,"sma_20":5118.75,"sma_60":4673.5,"sma_120":4335.58},{"date":"2026-03-04","open":4885,"high":4885,"low":4315,"close":4350,"volume":378038,"rsi_14":34.62,"sma_20":5091.75,"sma_60":4677.08,"sma_120":4336.67},{"date":"2026-03-05","open":4465,"high":4810,"low":4465,"close":4775,"volume":199416,"rsi_14":43.16,"sma_20":5094.25,"sma_60":4686.25,"sma_120":4341.21},{"date":"2026-03-06","open":4775,"high":4835,"low":4550,"close":4835,"volume":148633,"rsi_14":41.68,"sma_20":5101.75,"sma_60":4696.33,"sma_120":4346.96},{"date":"2026-03-09","open":4690,"high":4690,"low":4360,"close":4485,"volume":119393,"rsi_14":34.74,"sma_20":5084.0,"sma_60":4699.25,"sma_120":4349.83},{"date":"2026-03-10","open":4700,"high":5100,"low":4645,"close":4680,"volume":1441528,"rsi_14":39.43,"sma_20":5067.0,"sma_60":4706.17,"sma_120":4354.62},{"date":"2026-03-11","open":4725,"high":5030,"low":4725,"close":4880,"volume":254884,"rsi_14":43.48,"sma_20":5053.0,"sma_60":4716.67,"sma_120":4361.17},{"date":"2026-03-12","open":6340,"high":6340,"low":6340,"close":6340,"volume":540561,"rsi_14":62.16,"sma_20":5120.75,"sma_60":4752.33,"sma_120":4379.75},{"date":"2026-03-13","open":8240,"high":8240,"low":6320,"close":6330,"volume":9562828,"rsi_14":62.73,"sma_20":5182.25,"sma_60":4788.58,"sma_120":4398.17},{"date":"2026-03-16","open":6290,"high":6590,"low":5930,"close":6230,"volume":1261334,"rsi_14":60.54,"sma_20":5232.75,"sma_60":4839.75,"sma_120":4424.67},{"date":"2026-03-17","open":6380,"high":6860,"low":6380,"close":6540,"volume":1488323,"rsi_14":65.07,"sma_20":5295.75,"sma_60":4861.75,"sma_120":4435.67},{"date":"2026-03-18","open":6720,"high":7500,"low":6710,"close":6850,"volume":1703547,"rsi_14":64.91,"sma_20":5374.75,"sma_60":4905.25,"sma_120":4458.79},{"date":"2026-03-19","open":6630,"high":6840,"low":6600,"close":6700,"volume":413591,"rsi_14":65.05,"sma_20":5446.25,"sma_60":4947.33,"sma_120":4480.88},{"date":"2026-03-20","open":6670,"high":7000,"low":6550,"close":6580,"volume":405706,"rsi_14":64.77,"sma_20":5512.25,"sma_60":4987.58,"sma_120":4501.67},{"date":"2026-03-23","open":6450,"high":6600,"low":6300,"close":6350,"volume":266387,"rsi_14":65.49,"sma_20":5569.25,"sma_60":5024.83,"sma_120":4520.33},{"date":"2026-03-24","open":6480,"high":6670,"low":6100,"close":6540,"volume":307348,"rsi_14":76.64,"sma_20":5631.25,"sma_60":5064.17,"sma_120":4541.08},{"date":"2026-03-25","open":6580,"high":6640,"low":6300,"close":6380,"volume":227161,"rsi_14":70.87,"sma_20":5692.25,"sma_60":5100.75,"sma_120":4560.58},{"date":"2026-03-26","open":6460,"high":6460,"low":6200,"close":6280,"volume":161693,"rsi_14":68.6,"sma_20":5731.75,"sma_60":5136.0,"sma_120":4579.46},{"date":"2026-03-27","open":6150,"high":6300,"low":6060,"close":6190,"volume":166372,"rsi_14":73.52,"sma_20":5774.75,"sma_60":5170.42,"sma_120":4597.54},{"date":"2026-03-30","open":6100,"high":6100,"low":5810,"close":6040,"volume":123614,"rsi_14":68.99,"sma_20":5815.25,"sma_60":5203.33,"sma_120":4614.54},{"date":"2026-03-31","open":6040,"high":6180,"low":5890,"close":5890,"volume":144953,"rsi_14":64.31,"sma_20":5862.25,"sma_60":5233.0,"sma_120":4631.08},{"date":"2026-04-01","open":6130,"high":6380,"low":6090,"close":6330,"volume":352926,"rsi_14":49.8,"sma_20":5961.25,"sma_60":5268.58,"sma_120":4650.96},{"date":"2026-04-02","open":6410,"high":6420,"low":6150,"close":6160,"volume":214641,"rsi_14":46.82,"sma_20":6030.5,"sma_60":5301.42,"sma_120":4669.54},{"date":"2026-04-03","open":6250,"high":6620,"low":6190,"close":6480,"volume":278315,"rsi_14":54.33,"sma_20":6112.75,"sma_60":5338.5,"sma_120":4690.79},{"date":"2026-04-06","open":6480,"high":6530,"low":6310,"close":6370,"volume":132554,"rsi_14":46.84,"sma_20":6207.0,"sma_60":5374.33,"sma_120":4710.96},{"date":"2026-04-07","open":6380,"high":6490,"low":6220,"close":6330,"volume":194314,"rsi_14":39.26,"sma_20":6289.5,"sma_60":5409.83,"sma_120":4731.08},{"date":"2026-04-08","open":6500,"high":6870,"low":6430,"close":6840,"volume":356907,"rsi_14":52.52,"sma_20":6387.5,"sma_60":5455.5,"sma_120":4755.67},{"date":"2026-04-09","open":6870,"high":6900,"low":6580,"close":6640,"volume":138924,"rsi_14":51.05,"sma_20":6402.5,"sma_60":5496.75,"sma_120":4778.42},{"date":"2026-04-10","open":6750,"high":7000,"low":6660,"close":6860,"volume":196102,"rsi_14":58.95,"sma_20":6429.0,"sma_60":5539.42,"sma_120":4802.62},{"date":"2026-04-13","open":6820,"high":7050,"low":6650,"close":6790,"volume":167251,"rsi_14":54.58,"sma_20":6457.0,"sma_60":5569.25,"sma_120":4825.42},{"date":"2026-04-14","open":6900,"high":7140,"low":6880,"close":7010,"volume":251726,"rsi_14":61.29,"sma_20":6480.5,"sma_60":5598.25,"sma_120":4850.33},{"date":"2026-04-15","open":7120,"high":7420,"low":7060,"close":7060,"volume":237781,"rsi_14":64.23,"sma_20":6491.0,"sma_60":5630.42,"sma_120":4875.54},{"date":"2026-04-16","open":7120,"high":7240,"low":7030,"close":7080,"volume":186258,"rsi_14":66.67,"sma_20":6510.0,"sma_60":5661.42,"sma_120":4901.0},{"date":"2026-04-17","open":7100,"high":7980,"low":7060,"close":7760,"volume":612954,"rsi_14":76.88,"sma_20":6569.0,"sma_60":5700.92,"sma_120":4931.96},{"date":"2026-04-20","open":7760,"high":7820,"low":7500,"close":7660,"volume":212952,"rsi_14":78.1,"sma_20":6634.5,"sma_60":5742.42,"sma_120":4962.71},{"date":"2026-04-21","open":7750,"high":7790,"low":7500,"close":7720,"volume":169166,"rsi_14":75.09,"sma_20":6693.5,"sma_60":5783.75,"sma_120":4993.88},{"date":"2026-04-22","open":7720,"high":7780,"low":7520,"close":7620,"volume":173188,"rsi_14":77.04,"sma_20":6755.5,"sma_60":5825.58,"sma_120":5024.5},{"date":"2026-04-23","open":7690,"high":7750,"low":7440,"close":7510,"volume":154964,"rsi_14":70.68,"sma_20":6817.0,"sma_60":5870.67,"sma_120":5054.04},{"date":"2026-04-24","open":7510,"high":7510,"low":7060,"close":7270,"volume":245854,"rsi_14":67.18,"sma_20":6871.0,"sma_60":5912.17,"sma_120":5081.58},{"date":"2026-04-27","open":7270,"high":7450,"low":7190,"close":7400,"volume":140626,"rsi_14":69.74,"sma_20":6939.0,"sma_60":5956.08,"sma_120":5110.21},{"date":"2026-04-28","open":7500,"high":7540,"low":7290,"close":7350,"volume":117815,"rsi_14":61.33,"sma_20":7012.0,"sma_60":5997.67,"sma_120":5138.08},{"date":"2026-04-29","open":7360,"high":7360,"low":7170,"close":7300,"volume":130824,"rsi_14":65.71,"sma_20":7060.5,"sma_60":6037.83,"sma_120":5177.58},{"date":"2026-04-30","open":7300,"high":7340,"low":7150,"close":7210,"volume":95527,"rsi_14":55.95,"sma_20":7223.0,"sma_60":6656.17,"sma_120":6133.38},{"date":"2026-05-04","open":7210,"high":7340,"low":7070,"close":7210,"volume":148331,"rsi_14":61.05,"sma_20":7149.5,"sma_60":6121.33,"sma_120":5222.62},{"date":"2026-05-06","open":7280,"high":7280,"low":6950,"close":7000,"volume":216555,"rsi_14":49.74,"sma_20":7181.0,"sma_60":6157.33,"sma_120":5249.12},{"date":"2026-05-07","open":7050,"high":7190,"low":7030,"close":7120,"volume":125939,"rsi_14":51.53,"sma_20":7220.5,"sma_60":6192.33,"sma_120":5277.0},{"date":"2026-05-08","open":7140,"high":7400,"low":7030,"close":7250,"volume":176703,"rsi_14":54.11,"sma_20":7241.0,"sma_60":6227.17,"sma_120":5305.04},{"date":"2026-05-11","open":7300,"high":7680,"low":7160,"close":7370,"volume":360164,"rsi_14":37.09,"sma_20":7277.5,"sma_60":6266.92,"sma_120":5334.21},{"date":"2026-05-12","open":7430,"high":7680,"low":6880,"close":7030,"volume":193904,"rsi_14":32.0,"sma_20":7286.0,"sma_60":6299.08,"sma_120":5360.04},{"date":"2026-05-13","open":7030,"high":7200,"low":6900,"close":6960,"volume":111198,"rsi_14":28.41,"sma_20":7294.5,"sma_60":6328.08,"sma_120":5385.29},{"date":"2026-05-14","open":7050,"high":7050,"low":6720,"close":6840,"volume":138743,"rsi_14":28.09,"sma_20":7286.0,"sma_60":6354.08,"sma_120":5409.79},{"date":"2026-05-15","open":6940,"high":7440,"low":6730,"close":7080,"volume":280566,"rsi_14":38.74,"sma_20":7287.0,"sma_60":6384.25,"sma_120":5436.33},{"date":"2026-05-18","open":7430,"high":7430,"low":6300,"close":6810,"volume":491981,"rsi_14":38.14,"sma_20":7273.5,"sma_60":6409.92,"sma_120":5461.54},{"date":"2026-05-19","open":6810,"high":6840,"low":6620,"close":6730,"volume":89189,"rsi_14":32.28,"sma_20":7222.0,"sma_60":6434.42,"sma_120":5483.71},{"date":"2026-05-20","open":6690,"high":6780,"low":6380,"close":6490,"volume":124182,"rsi_14":29.33,"sma_20":7163.5,"sma_60":6455.75,"sma_120":5504.04},{"date":"2026-05-21","open":6530,"high":6880,"low":6530,"close":6730,"volume":87244,"rsi_14":37.44,"sma_20":7114.0,"sma_60":6479.58,"sma_120":5526.42},{"date":"2026-05-22","open":6800,"high":7090,"low":6760,"close":7070,"volume":76368,"rsi_14":47.22,"sma_20":7086.5,"sma_60":6511.42,"sma_120":5551.54},{"date":"2026-05-26","open":7070,"high":7290,"low":7050,"close":7170,"volume":171632,"rsi_14":49.24,"sma_20":7069.5,"sma_60":6539.42,"sma_120":5578.17},{"date":"2026-05-27","open":7300,"high":7310,"low":6890,"close":6980,"volume":156179,"rsi_14":49.62,"sma_20":7055.0,"sma_60":6566.92,"sma_120":5602.79},{"date":"2026-05-28","open":7080,"high":7080,"low":6200,"close":6350,"volume":247525,"rsi_14":37.62,"sma_20":7002.5,"sma_60":6585.58,"sma_120":5622.21},{"date":"2026-05-29","open":6410,"high":6470,"low":5900,"close":6100,"volume":167102,"rsi_14":32.2,"sma_20":6940.0,"sma_60":6604.75,"sma_120":5639.12},{"date":"2026-06-01","open":6490,"high":6740,"low":5930,"close":6000,"volume":309631,"rsi_14":28.66,"sma_20":6875.0,"sma_60":6632.25,"sma_120":5654.67},{"date":"2026-06-02","open":5950,"high":5980,"low":5650,"close":5780,"volume":150585,"rsi_14":29.77,"sma_20":6803.5,"sma_60":6649.0,"sma_120":5667.62},{"date":"2026-06-04","open":5780,"high":6050,"low":5700,"close":5900,"volume":64455,"rsi_14":33.12,"sma_20":6738.0,"sma_60":6666.75,"sma_120":5681.54},{"date":"2026-06-05","open":5890,"high":5950,"low":5730,"close":5900,"volume":71208,"rsi_14":34.44,"sma_20":6683.0,"sma_60":6690.33,"sma_120":5694.79},{"date":"2026-06-08","open":5600,"high":5900,"low":5440,"close":5550,"volume":131363,"rsi_14":25.56,"sma_20":6604.5,"sma_60":6704.83,"sma_120":5705.5},{"date":"2026-06-09","open":5790,"high":6060,"low":5640,"close":5900,"volume":99317,"rsi_14":35.83,"sma_20":6537.0,"sma_60":6721.83,"sma_120":5719.25},{"date":"2026-06-10","open":5900,"high":6050,"low":5780,"close":6000,"volume":117507,"rsi_14":38.7,"sma_20":6468.5,"sma_60":6716.17,"sma_120":5734.25},{"date":"2026-06-11","open":5940,"high":6120,"low":5890,"close":6010,"volume":66700,"rsi_14":42.0,"sma_20":6417.5,"sma_60":6710.83,"sma_120":5749.71},{"date":"2026-06-12","open":6140,"high":6420,"low":6100,"close":6170,"volume":102044,"rsi_14":40.41,"sma_20":6378.0,"sma_60":6709.83,"sma_120":5766.29},{"date":"2026-06-15","open":6210,"high":6360,"low":6210,"close":6270,"volume":100623,"rsi_14":35.07,"sma_20":6349.5,"sma_60":6705.33,"sma_120":5783.54},{"date":"2026-06-16","open":6270,"high":6560,"low":6270,"close":6430,"volume":110215,"rsi_14":36.5,"sma_20":6317.0,"sma_60":6698.33,"sma_120":5801.79},{"date":"2026-06-17","open":6430,"high":6630,"low":6380,"close":6430,"volume":86685,"rsi_14":71.54,"sma_20":6168.5,"sma_60":6698.17,"sma_120":5934.29},{"date":"2026-06-18","open":6430,"high":6580,"low":6100,"close":6200,"volume":73736,"rsi_14":46.51,"sma_20":6271.5,"sma_60":6687.5,"sma_120":5837.54},{"date":"2026-06-19","open":6200,"high":6290,"low":5860,"close":5960,"volume":108949,"rsi_14":46.73,"sma_20":6245.0,"sma_60":6681.0,"sma_120":5852.92},{"date":"2026-06-22","open":5910,"high":6110,"low":5800,"close":5850,"volume":49260,"rsi_14":46.51,"sma_20":6201.0,"sma_60":6669.5,"sma_120":5866.83},{"date":"2026-06-23","open":5850,"high":5990,"low":5540,"close":5700,"volume":112266,"rsi_14":48.08,"sma_20":6132.5,"sma_60":6658.17,"sma_120":5879.46},{"date":"2026-06-24","open":5640,"high":5740,"low":5380,"close":5550,"volume":85010,"rsi_14":41.71,"sma_20":6051.5,"sma_60":6646.0,"sma_120":5891.0},{"date":"2026-06-25","open":5620,"high":5700,"low":5420,"close":5490,"volume":69615,"rsi_14":40.55,"sma_20":5977.0,"sma_60":6634.33,"sma_120":5902.38},{"date":"2026-06-26","open":5450,"high":5520,"low":5150,"close":5350,"volume":76918,"rsi_14":44.9,"sma_20":5927.0,"sma_60":6622.83,"sma_120":5913.08},{"date":"2026-06-29","open":5310,"high":5760,"low":5310,"close":5740,"volume":62897,"rsi_14":46.0,"sma_20":5909.0,"sma_60":6620.33,"sma_120":5926.67},{"date":"2026-06-30","open":5790,"high":5790,"low":5640,"close":5710,"volume":38469,"rsi_14":42.49,"sma_20":5894.5,"sma_60":6610.0,"sma_120":5939.29},{"date":"2026-07-01","open":5790,"high":6040,"low":5680,"close":5910,"volume":74427,"rsi_14":47.64,"sma_20":5901.0,"sma_60":6605.83,"sma_120":5953.62},{"date":"2026-07-02","open":5910,"high":5980,"low":5640,"close":5710,"volume":47446,"rsi_14":39.35,"sma_20":5891.5,"sma_60":6593.0,"sma_120":5965.75},{"date":"2026-07-03","open":5840,"high":5850,"low":5510,"close":5840,"volume":50290,"rsi_14":40.18,"sma_20":5888.5,"sma_60":6584.17,"sma_120":5979.25},{"date":"2026-07-06","open":5840,"high":6110,"low":5730,"close":6010,"volume":47049,"rsi_14":40.45,"sma_20":5911.5,"sma_60":6578.83,"sma_120":5994.33},{"date":"2026-07-07","open":5960,"high":6050,"low":5740,"close":6000,"volume":56810,"rsi_14":40.27,"sma_20":5916.5,"sma_60":6564.83,"sma_120":6010.17},{"date":"2026-07-08","open":5940,"high":6090,"low":5660,"close":5660,"volume":52992,"rsi_14":38.36,"sma_20":5899.5,"sma_60":6548.5,"sma_120":6022.62},{"date":"2026-07-09","open":5680,"high":5860,"low":5580,"close":5680,"volume":52219,"rsi_14":43.33,"sma_20":5883.0,"sma_60":6528.83,"sma_120":6034.12},{"date":"2026-07-10","open":5800,"high":6130,"low":5750,"close":6060,"volume":43473,"rsi_14":54.43,"sma_20":5877.5,"sma_60":6516.67,"sma_120":6042.96},{"date":"2026-07-13","open":6060,"high":6430,"low":6020,"close":6110,"volume":84361,"rsi_14":59.03,"sma_20":5869.5,"sma_60":6501.67,"sma_120":6049.96},{"date":"2026-07-14","open":5960,"high":6160,"low":5920,"close":6100,"volume":74749,"rsi_14":62.91,"sma_20":5853.0,"sma_60":6485.67,"sma_120":6058.04},{"date":"2026-07-15","open":6130,"high":6480,"low":6130,"close":6420,"volume":44178,"rsi_14":69.46,"sma_20":5852.5,"sma_60":6474.67,"sma_120":6068.04},{"date":"2026-07-16","open":6420,"high":6620,"low":6360,"close":6450,"volume":148648,"rsi_14":74.12,"sma_20":5865.0,"sma_60":6452.83,"sma_120":6076.88},{"date":"2026-07-20","open":6440,"high":6590,"low":6130,"close":6180,"volume":57010,"rsi_14":60.19,"sma_20":5876.0,"sma_60":6428.17,"sma_120":6085.29},{"date":"2026-07-21","open":6180,"high":6290,"low":6030,"close":6140,"volume":89622,"rsi_14":59.91,"sma_20":5890.5,"sma_60":6401.83,"sma_120":6092.79},{"date":"2026-07-22","open":6170,"high":6330,"low":6170,"close":6210,"volume":37696,"rsi_14":57.35,"sma_20":5916.0,"sma_60":6378.33,"sma_120":6101.96},{"date":"2026-07-23","open":6210,"high":6770,"low":6210,"close":6770,"volume":139996,"rsi_14":72.08,"sma_20":5977.0,"sma_60":6366.0,"sma_120":6118.33},{"date":"2026-07-24","open":6750,"high":6750,"low":6260,"close":6340,"volume":96558,"rsi_14":59.26,"sma_20":6019.5,"sma_60":6350.5,"sma_120":6131.33},{"date":"2026-07-27","open":6430,"high":6430,"low":6120,"close":6220,"volume":55758,"rsi_14":53.96,"sma_20":6063.0,"sma_60":6330.83,"sma_120":6143.46},{"date":"2026-07-28","open":6070,"high":6170,"low":5850,"close":5990,"volume":46142,"rsi_14":49.83,"sma_20":6075.5,"sma_60":6308.17,"sma_120":6152.92},{"date":"2026-07-29","open":6070,"high":6070,"low":5450,"close":5690,"volume":132069,"rsi_14":50.53,"sma_20":6074.5,"sma_60":6281.33,"sma_120":6159.58},{"date":"2026-07-30","open":5690,"high":5850,"low":5560,"close":5750,"volume":53448,"rsi_14":51.22,"sma_20":6066.5,"sma_60":6257.0,"sma_120":6168.12},{"date":"2026-07-31","open":5830,"high":6180,"low":5810,"close":6180,"volume":44468,"rsi_14":52.05,"sma_20":6090.0,"sma_60":6239.83,"sma_120":6180.58},{"date":"2026-08-03","open":6160,"high":6280,"low":6060,"close":6260,"volume":36557,"rsi_14":52.54,"sma_20":6111.0,"sma_60":6227.5,"sma_120":6192.42},{"date":"2026-08-04","open":6260,"high":6470,"low":6250,"close":6350,"volume":44731,"rsi_14":54.13,"sma_20":6128.0,"sma_60":6214.67,"sma_120":6203.5},{"date":"2026-08-05","open":6410,"high":6630,"low":6400,"close":6610,"volume":56000,"rsi_14":53.2,"sma_20":6158.5,"sma_60":6204.0,"sma_120":6215.58},{"date":"2026-08-06","open":6580,"high":6650,"low":6420,"close":6500,"volume":30415,"rsi_14":50.82,"sma_20":6200.5,"sma_60":6189.5,"sma_120":6228.21},{"date":"2026-08-07","open":6500,"high":6590,"low":6400,"close":6560,"volume":19370,"rsi_14":56.69,"sma_20":6244.5,"sma_60":6181.67,"sma_120":6240.38},{"date":"2026-08-10","open":6560,"high":6780,"low":6480,"close":6730,"volume":55080,"rsi_14":59.93,"sma_20":6278.0,"sma_60":6177.83,"sma_120":6252.96},{"date":"2026-08-11","open":6730,"high":6850,"low":6690,"close":6810,"volume":34599,"rsi_14":60.07,"sma_20":6313.0,"sma_60":6177.33,"sma_120":6265.71},{"date":"2026-08-12","open":6820,"high":6890,"low":6720,"close":6780,"volume":34908,"rsi_14":50.2,"sma_20":6347.0,"sma_60":6172.33,"sma_120":6278.29},{"date":"2026-08-13","open":6900,"high":6900,"low":6670,"close":6750,"volume":40586,"rsi_14":60.0,"sma_20":6363.5,"sma_60":6171.33,"sma_120":6290.62},{"date":"2026-08-14","open":6750,"high":6860,"low":6720,"close":6800,"volume":43919,"rsi_14":64.65,"sma_20":6381.0,"sma_60":6172.5,"sma_120":6303.46},{"date":"2026-08-18","open":6090,"high":6100,"low":5550,"close":5650,"volume":536882,"rsi_14":44.14,"sma_20":6354.5,"sma_60":6158.5,"sma_120":6307.12},{"date":"2026-08-19","open":5650,"high":5650,"low":5350,"close":5490,"volume":146693,"rsi_14":46.38,"sma_20":6322.0,"sma_60":6137.83,"sma_120":6308.71},{"date":"2026-08-20","open":5620,"high":5650,"low":5420,"close":5490,"volume":63885,"rsi_14":45.19,"sma_20":6286.0,"sma_60":6111.5,"sma_120":6311.46},{"date":"2026-08-21","open":5490,"high":5490,"low":5260,"close":5480,"volume":69917,"rsi_14":34.65,"sma_20":6221.5,"sma_60":6083.33,"sma_120":6311.38},{"date":"2026-08-24","open":5570,"high":5570,"low":5330,"close":5530,"volume":41628,"rsi_14":33.78,"sma_20":6181.0,"sma_60":6059.17,"sma_120":6313.04},{"date":"2026-08-25","open":5550,"high":5570,"low":5350,"close":5560,"volume":44521,"rsi_14":31.96,"sma_20":6148.0,"sma_60":6046.0,"sma_120":6315.79},{"date":"2026-08-26","open":5650,"high":5670,"low":5540,"close":5570,"volume":44705,"rsi_14":23.2,"sma_20":6127.0,"sma_60":6037.17,"sma_120":6320.96},{"date":"2026-08-27","open":5660,"high":5660,"low":5350,"close":5450,"volume":50135,"rsi_14":23.08,"sma_20":6115.0,"sma_60":6028.0,"sma_120":6330.12},{"date":"2026-08-28","open":5390,"high":5450,"low":5330,"close":5410,"volume":52310,"rsi_14":20.21,"sma_20":6098.0,"sma_60":6021.83,"sma_120":6335.42},{"date":"2026-08-31","open":5360,"high":5390,"low":5230,"close":5380,"volume":56900,"rsi_14":12.29,"sma_20":6058.0,"sma_60":6013.17,"sma_120":6339.96},{"date":"2026-09-01","open":5360,"high":5430,"low":5310,"close":5420,"volume":29856,"rsi_14":10.29,"sma_20":6016.0,"sma_60":6005.17,"sma_120":6347.75},{"date":"2026-09-02","open":5420,"high":5430,"low":5290,"close":5360,"volume":33489,"rsi_14":10.11,"sma_20":5966.5,"sma_60":6002.0,"sma_120":6353.42},{"date":"2026-09-03","open":5430,"high":5430,"low":5250,"close":5280,"volume":36223,"rsi_14":9.84,"sma_20":5900.0,"sma_60":5991.67,"sma_120":6356.75},{"date":"2026-09-04","open":5330,"high":5370,"low":5250,"close":5320,"volume":45598,"rsi_14":9.34,"sma_20":5841.0,"sma_60":5980.33,"sma_120":6348.25},{"date":"2026-09-07","open":5460,"high":5470,"low":5330,"close":5390,"volume":24157,"rsi_14":32.43,"sma_20":5782.5,"sma_60":5970.0,"sma_120":6340.42},{"date":"2026-09-08","open":5460,"high":5460,"low":5230,"close":5230,"volume":27461,"rsi_14":32.43,"sma_20":5707.5,"sma_60":5954.33,"sma_120":6332.08},{"date":"2026-09-09","open":5230,"high":5340,"low":5220,"close":5300,"volume":15069,"rsi_14":38.27,"sma_20":5632.0,"sma_60":5938.17,"sma_120":6321.75},{"date":"2026-09-10","open":5300,"high":5300,"low":5180,"close":5290,"volume":21384,"rsi_14":38.27,"sma_20":5557.5,"sma_60":5919.17,"sma_120":6308.75},{"date":"2026-09-11","open":5290,"high":5290,"low":5120,"close":5270,"volume":34801,"rsi_14":33.33,"sma_20":5483.5,"sma_60":5899.83,"sma_120":6296.83},{"date":"2026-09-14","open":5270,"high":5270,"low":5090,"close":5120,"volume":25852,"rsi_14":25.56,"sma_20":5399.5,"sma_60":5881.83,"sma_120":6284.67},{"date":"2026-09-15","open":5180,"high":5180,"low":4895,"close":5030,"volume":68842,"rsi_14":22.45,"sma_20":5368.5,"sma_60":5866.33,"sma_120":6273.67},{"date":"2026-09-16","open":5040,"high":5080,"low":4970,"close":5070,"volume":26849,"rsi_14":28.89,"sma_20":5347.5,"sma_60":5853.33,"sma_120":6261.42},{"date":"2026-09-17","open":5060,"high":5120,"low":4995,"close":5050,"volume":36412,"rsi_14":29.55,"sma_20":5325.5,"sma_60":5842.5,"sma_120":6250.33},{"date":"2026-09-18","open":5040,"high":5090,"low":5040,"close":5080,"volume":16545,"rsi_14":32.95,"sma_20":5305.5,"sma_60":5834.67,"sma_120":6240.33},{"date":"2026-09-21","open":5130,"high":5200,"low":5000,"close":5070,"volume":14564,"rsi_14":29.41,"sma_20":5282.5,"sma_60":5827.67,"sma_120":6231.0},{"date":"2026-09-22","open":5130,"high":5130,"low":4985,"close":5000,"volume":22685,"rsi_14":29.07,"sma_20":5254.5,"sma_60":5821.83,"sma_120":6222.33},{"date":"2026-09-23","open":5030,"high":5110,"low":4955,"close":5000,"volume":11364,"rsi_14":32.05,"sma_20":5226.0,"sma_60":5809.5,"sma_120":6214.92},{"date":"2026-09-28","open":5040,"high":5080,"low":4960,"close":5050,"volume":22447,"rsi_14":32.91,"sma_20":5206.0,"sma_60":5798.5,"sma_120":6204.25},{"date":"2026-09-29","open":5030,"high":5040,"low":4855,"close":5000,"volume":18480,"rsi_14":24.68,"sma_20":5185.5,"sma_60":5783.33,"sma_120":6194.58},{"date":"2026-09-30","open":4960,"high":5030,"low":4960,"close":5000,"volume":11323,"rsi_14":31.15,"sma_20":5166.5,"sma_60":5771.5,"sma_120":6182.25},{"date":"2026-10-01","open":4995,"high":5080,"low":4920,"close":5060,"volume":20149,"rsi_14":30.0,"sma_20":5148.5,"sma_60":5758.5,"sma_120":6171.33},{"date":"2026-10-02","open":5060,"high":5150,"low":4995,"close":5080,"volume":22363,"rsi_14":32.79,"sma_20":5134.5,"sma_60":5743.0,"sma_120":6160.92},{"date":"2026-10-06","open":5090,"high":5190,"low":5060,"close":5180,"volume":12919,"rsi_14":43.48,"sma_20":5129.5,"sma_60":5729.33,"sma_120":6147.08},{"date":"2026-10-07","open":5140,"high":5200,"low":4975,"close":5020,"volume":14211,"rsi_14":42.86,"sma_20":5114.5,"sma_60":5718.67,"sma_120":6133.58},{"date":"2026-10-08","open":5030,"high":5130,"low":4965,"close":5050,"volume":21503,"rsi_14":51.56,"sma_20":5097.5,"sma_60":5708.17,"sma_120":6118.5},{"date":"2026-10-12","open":5100,"high":5100,"low":4895,"close":4980,"volume":13088,"rsi_14":43.28,"sma_20":5085.0,"sma_60":5690.17,"sma_120":6103.42},{"date":"2026-10-13","open":4800,"high":4995,"low":4740,"close":4990,"volume":43112,"rsi_14":45.45,"sma_20":5069.5,"sma_60":5671.5,"sma_120":6086.58},{"date":"2026-10-14","open":4990,"high":5180,"low":4905,"close":5140,"volume":14760,"rsi_14":53.85,"sma_20":5062.0,"sma_60":5655.5,"sma_120":6070.58},{"date":"2026-10-15","open":5000,"high":5000,"low":4610,"close":4850,"volume":43717,"rsi_14":39.62,"sma_20":5041.0,"sma_60":5629.33,"sma_120":6052.0},{"date":"2026-10-16","open":4900,"high":5230,"low":4835,"close":5030,"volume":8678,"rsi_14":51.28,"sma_20":5036.5,"sma_60":5605.67,"sma_120":6029.25},{"date":"2026-10-19","open":5000,"high":5000,"low":4900,"close":5000,"volume":14324,"rsi_14":50.0,"sma_20":5035.0,"sma_60":5586.0,"sma_120":6007.08},{"date":"2026-10-20","open":5080,"high":5080,"low":4865,"close":4920,"volume":8568,"rsi_14":44.72,"sma_20":5027.5,"sma_60":5565.67,"sma_120":5983.75},{"date":"2026-10-21","open":4915,"high":4995,"low":4760,"close":4900,"volume":25819,"rsi_14":45.83,"sma_20":5020.0,"sma_60":5543.83,"sma_120":5961.08},{"date":"2026-10-22","open":4990,"high":5090,"low":4680,"close":4780,"volume":24744,"rsi_14":41.67,"sma_20":5005.0,"sma_60":5510.67,"sma_120":5938.33},{"date":"2026-10-23","open":4699,"high":4830,"low":4486,"close":4830,"volume":34924,"rsi_14":41.22,"sma_20":4993.0,"sma_60":5485.5,"sma_120":5918.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.9,"pbr":0.76,"ttm_eps":null,"close":5169.8555},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.49,"pbr":0.63,"ttm_eps":null,"close":4172.4102},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.08,"pbr":0.5,"ttm_eps":null,"close":3467.1587},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.99,"pbr":0.49,"ttm_eps":null,"close":3534.5757},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.17,"pbr":0.56,"ttm_eps":null,"close":4150.9595},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.44,"pbr":0.49,"ttm_eps":null,"close":3784.9817},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.24,"pbr":0.48,"ttm_eps":null,"close":4195.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.46,"pbr":0.61,"ttm_eps":null,"close":5890.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.61,"pbr":0.58,"ttm_eps":null,"close":5710.0}],"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":"일지테크","phase":"above-fold","symbol_resolved":true}