{"status":"ok","report":{"price_analysis":{"current":3505.0,"change_1d":-1.3,"change_7d":-4.2,"change_30d":-5.7,"high_30d":4625.0,"low_30d":3375.0,"position_in_range":10.0,"support":3500.0,"resistance":4500.0},"summary":"시공테크(020710)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 693.90억. 현재가 3,460원, 전일 대비 -2.5%, 30일 -5.7%. PER 2.4배 / ROE 4.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3058.00, 기관 순매도 2099.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.4배입니다. ROE 4.8%입니다. 시가총액 693.90억. 매출 1282.13억, 영업이익 60.90억.","grade":"C","comment":"PER 2.42배, ROE 4.75%","per":2.45,"pbr":0.38,"roe":4.75,"eps":1432.655186621555,"revenue":128213048200.0,"operating_income":6089502181.0,"net_income":28690343916.0,"market_cap":70292582225,"profit_margin":22.38,"roa":3.58,"operating_margin":4.75,"gross_margin":13.32,"debt_ratio":0.3262194418845707,"total_assets":246003747291.0,"total_equity":185492490550.0,"total_debt":60511256741.0,"dividend_yield":9.869,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.5로 중립 구간입니다. MACD(-24.75)가 시그널선(-22.47)을 하회합니다(데드크로스). 현재가가 SMA20(3606)과 SMA60(3608) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3463~3749 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 48","rsi_14":47.5,"macd":-24.751139940597568,"macd_signal":-22.47458227583017,"sma_20":3605.75,"sma_60":3607.6666666666665,"bb_upper":3748.9028902956557,"bb_lower":3462.5971097043443,"atr_14":143.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3058.00, 기관 순매수 -2099.00. 30일 누적: 외국인 14.13만, 기관 -1992.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":3058.0,"institutional_flow":-2099.0,"data":[{"date":"2026-10-22","foreign_net":2217.0,"institution_net":0.0,"retail_net":-2217.0},{"date":"2026-10-21","foreign_net":-6037.0,"institution_net":-1.0,"retail_net":6038.0},{"date":"2026-10-20","foreign_net":-3923.0,"institution_net":-2098.0,"retail_net":6021.0},{"date":"2026-10-19","foreign_net":-1328.0,"institution_net":0.0,"retail_net":1328.0},{"date":"2026-10-16","foreign_net":12129.0,"institution_net":0.0,"retail_net":-12129.0},{"date":"2026-10-15","foreign_net":-30715.0,"institution_net":0.0,"retail_net":30715.0},{"date":"2026-10-14","foreign_net":16040.0,"institution_net":0.0,"retail_net":-16040.0},{"date":"2026-10-13","foreign_net":20377.0,"institution_net":0.0,"retail_net":-20377.0},{"date":"2026-10-12","foreign_net":1000.0,"institution_net":1.0,"retail_net":-1001.0},{"date":"2026-10-08","foreign_net":-18496.0,"institution_net":0.0,"retail_net":18496.0},{"date":"2026-10-07","foreign_net":-12692.0,"institution_net":0.0,"retail_net":12692.0},{"date":"2026-10-06","foreign_net":-1631.0,"institution_net":0.0,"retail_net":1631.0},{"date":"2026-10-02","foreign_net":7122.0,"institution_net":0.0,"retail_net":-7122.0},{"date":"2026-10-01","foreign_net":4663.0,"institution_net":0.0,"retail_net":-4663.0},{"date":"2026-09-30","foreign_net":-24683.0,"institution_net":1.0,"retail_net":24682.0},{"date":"2026-09-29","foreign_net":23819.0,"institution_net":0.0,"retail_net":-23819.0},{"date":"2026-09-28","foreign_net":25583.0,"institution_net":0.0,"retail_net":-25583.0},{"date":"2026-09-23","foreign_net":-46015.0,"institution_net":100.0,"retail_net":45915.0},{"date":"2026-09-22","foreign_net":2148.0,"institution_net":0.0,"retail_net":-2148.0},{"date":"2026-09-21","foreign_net":1439.0,"institution_net":2.0,"retail_net":-1441.0},{"date":"2026-09-18","foreign_net":49081.0,"institution_net":0.0,"retail_net":-49081.0},{"date":"2026-09-17","foreign_net":44532.0,"institution_net":0.0,"retail_net":-44532.0},{"date":"2026-09-16","foreign_net":78755.0,"institution_net":-266.0,"retail_net":-78489.0},{"date":"2026-09-15","foreign_net":-3172.0,"institution_net":267.0,"retail_net":2905.0},{"date":"2026-09-14","foreign_net":-16995.0,"institution_net":0.0,"retail_net":16995.0},{"date":"2026-09-11","foreign_net":17394.0,"institution_net":0.0,"retail_net":-17394.0},{"date":"2026-09-10","foreign_net":-1489.0,"institution_net":1.0,"retail_net":1488.0},{"date":"2026-09-09","foreign_net":-9337.0,"institution_net":0.0,"retail_net":9337.0},{"date":"2026-09-08","foreign_net":-15020.0,"institution_net":0.0,"retail_net":15020.0},{"date":"2026-09-07","foreign_net":26579.0,"institution_net":1.0,"retail_net":-26580.0}],"periods":{"d1":{"foreign_net":2217.0,"institution_net":0,"retail_net":-2217.0},"d3":{"foreign_net":-7743.0,"institution_net":-2099.0,"retail_net":9842.0},"d7":{"foreign_net":-11617.0,"institution_net":-2099.0,"retail_net":13716.0},"d14":{"foreign_net":-11274.0,"institution_net":-2098.0,"retail_net":13372.0},"d30":{"foreign_net":141345.0,"institution_net":-1992.0,"retail_net":-139353.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.42x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 -3.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.2,"unit":"%","percentile":45,"direction":"higher_better"},{"name":"영업이익 성장률","value":113.6,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.8%","metrics":[{"name":"ROE","value":4.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":22.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.5,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":65,"summary":"유동비율 2.3x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.26,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.2,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":2.0,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.42x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -3.2%"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.33,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.32,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.75,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":22.38,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.45,"current_pbr":0.38,"per_5y_high":36.43,"per_5y_low":1.87,"per_5y_avg":6.39,"per_percentile":22.2,"pbr_5y_high":0.56,"pbr_5y_low":0.38,"pbr_5y_avg":0.46,"pbr_percentile":0.0,"per_5y_median":2.73,"pbr_5y_median":0.45,"history":[{"quarter":"2024-Q2","per":36.43,"pbr":0.56},{"quarter":"2024-Q3","per":3.92,"pbr":0.48},{"quarter":"2024-Q4","per":2.46,"pbr":0.48},{"quarter":"2025-Q1","per":1.9,"pbr":0.43},{"quarter":"2025-Q2","per":1.87,"pbr":0.44},{"quarter":"2025-Q3","per":2.76,"pbr":0.43},{"quarter":"2025-Q4","per":2.73,"pbr":0.45},{"quarter":"2026-Q1","per":3.01,"pbr":0.45},{"quarter":"2026-Q2","per":2.43,"pbr":0.38},{"quarter":"현재","per":2.45,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3675.2363,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3478.7471,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3732.6411,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3289.7073,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3575.7688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3548.0854,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3945.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3480.0,"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":"RESTAURANTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":36.43,"eps":100.88,"close":3675.24,"source":"reported"},{"date":"2024-07","per":39.04,"eps":100.88,"close":3938.71,"source":"reported"},{"date":"2024-08","per":36.12,"eps":100.88,"close":3643.98,"source":"reported"},{"date":"2024-09","per":3.92,"eps":886.36,"close":3478.75,"source":"reported"},{"date":"2024-10","per":3.5,"eps":886.36,"close":3099.17,"source":"reported"},{"date":"2024-11","per":3.18,"eps":886.36,"close":2817.83,"source":"reported"},{"date":"2024-12","per":2.46,"eps":1520.01,"close":3732.64,"source":"reported"},{"date":"2025-01","per":2.29,"eps":1520.01,"close":3478.88,"source":"reported"},{"date":"2025-02","per":2.28,"eps":1520.01,"close":3465.04,"source":"reported"},{"date":"2025-03","per":1.9,"eps":1735.2946,"close":3289.71,"source":"reported"},{"date":"2025-04","per":4.16,"eps":1735.2946,"close":7225.36,"source":"reported"},{"date":"2025-05","per":2.04,"eps":1735.2946,"close":3534.24,"source":"reported"},{"date":"2025-06","per":1.87,"eps":1912.4132,"close":3575.77,"source":"reported"},{"date":"2025-07","per":1.89,"eps":1912.4132,"close":3608.07,"source":"reported"},{"date":"2025-08","per":1.84,"eps":1912.4132,"close":3520.4,"source":"reported"},{"date":"2025-09","per":2.76,"eps":1284.5626,"close":3548.09,"source":"reported"},{"date":"2025-10","per":2.86,"eps":1284.5626,"close":3672.66,"source":"reported"},{"date":"2025-11","per":2.99,"eps":1284.5626,"close":3838.76,"source":"reported"},{"date":"2025-12","per":2.73,"eps":1526.1684,"close":4160.0,"source":"reported"},{"date":"2026-01","per":2.61,"eps":1526.1684,"close":3990.0,"source":"reported"},{"date":"2026-02","per":2.59,"eps":1526.1684,"close":3960.0,"source":"reported"},{"date":"2026-03","per":3.01,"eps":1312.7238,"close":3945.0,"source":"reported"},{"date":"2026-04","per":3.74,"eps":1312.7238,"close":4905.0,"source":"reported"},{"date":"2026-05","per":3.02,"eps":1312.7238,"close":3965.0,"source":"reported"},{"date":"2026-06","per":2.43,"eps":1432.6552,"close":3480.0,"source":"reported"},{"date":"2026-07","per":2.4,"eps":1432.6552,"close":3435.0,"source":"reported"},{"date":"2026-08","per":2.52,"eps":1432.6552,"close":3615.0,"source":"reported"},{"date":"2026-09","per":2.51,"eps":1432.6552,"close":3590.0,"source":"reported"},{"date":"2026-10","per":2.4,"eps":1432.6552,"close":3445.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.26,"std":10.53,"upper_1sd":16.79,"lower_1sd":0.0,"current":2.4,"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":9.869,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 24%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":23.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.2,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.87,"summary":"배당수익률 9.87%","metrics":[{"name":"배당수익률","value":9.87,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.4배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"4.7%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:12:14.745378+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.047460958289451356,"dividend_yield":null,"eps":439.13,"revenue":23778367251.0,"operating_income":315288991.0,"net_income":8803651357.0,"market_cap":null,"profit_margin":0.3702378411465473,"operating_margin":0.01325948866345062,"roa":0.03578665550401589,"gross_margin":0.1331741562645276,"total_equity":185492490550.0,"total_assets":246003747291.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.014014508906906746,"dividend_yield":null,"eps":-123.67,"revenue":24575961931.0,"operating_income":-2310720449.0,"net_income":-2479254637.0,"market_cap":null,"profit_margin":-0.10088128570351829,"operating_margin":-0.09402360141538421,"roa":-0.010254610867394147,"gross_margin":0.045361480137784314,"total_equity":176906280018.0,"total_assets":241769743295.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.10554572271553463,"dividend_yield":null,"eps":977.5457882938606,"revenue":41808977471.0,"operating_income":3903340042.0,"net_income":19594220472.0,"market_cap":null,"profit_margin":0.46866060012089883,"operating_margin":0.09336128932374578,"roa":0.08180581448405855,"gross_margin":0.1653490232282079,"total_equity":185646750696.0,"total_assets":239521122008.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01669108851431321,"dividend_yield":null,"eps":139.64939832769437,"revenue":38049741547.0,"operating_income":4181593597.0,"net_income":2771726724.0,"market_cap":null,"profit_margin":0.07284482394121634,"operating_margin":0.10989808148459537,"roa":0.012962506373406499,"gross_margin":0.18610793377539575,"total_equity":166060273518.0,"total_assets":213826450237.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03905242234025925,"dividend_yield":null,"eps":319.1986247490157,"revenue":38073658204.0,"operating_income":3655869655.0,"net_income":6365008956.0,"market_cap":null,"profit_margin":0.16717618574753332,"operating_margin":0.09602097164952529,"roa":0.029189226788420036,"gross_margin":0.16297761183736448,"total_equity":162986277792.0,"total_assets":218060211123.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.011439740966428856,"dividend_yield":null,"eps":89.77461321066066,"revenue":50461769725.0,"operating_income":3339108255.0,"net_income":1771933329.0,"market_cap":null,"profit_margin":0.03511437150651775,"operating_margin":0.0661710493547301,"roa":0.008185512710860076,"gross_margin":0.11566067248149807,"total_equity":154892784216.0,"total_assets":216471880454.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.09365803898924828,"dividend_yield":null,"eps":735.94,"revenue":66037946365.0,"operating_income":7587660207.0,"net_income":14754177241.0,"market_cap":null,"profit_margin":0.22341968600070958,"operating_margin":0.11489848828826463,"roa":0.06494107527851371,"gross_margin":0.15941790972439487,"total_equity":157532416867.0,"total_assets":227193300661.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.10683458633323352,"dividend_yield":null,"eps":767.5,"revenue":29588685987.0,"operating_income":2066858990.0,"net_income":15386871806.0,"market_cap":null,"profit_margin":0.5200255196449187,"operating_margin":0.0698530171602784,"roa":0.07718870697247056,"gross_margin":0.13459577805346765,"total_equity":144025191973.0,"total_assets":199340971102.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.021832557193613936,"dividend_yield":null,"eps":142.08,"revenue":24289279555.0,"operating_income":-2089613166.0,"net_income":2848357420.0,"market_cap":null,"profit_margin":0.11726808996332128,"operating_margin":-0.08603026537976705,"roa":0.015657950130320383,"gross_margin":-0.005301716698035674,"total_equity":130463756249.0,"total_assets":181911258900.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.019765356899556764,"dividend_yield":null,"eps":-125.51,"revenue":27229650804.0,"operating_income":-1134190475.0,"net_income":-2516209352.0,"market_cap":null,"profit_margin":-0.09240696364825847,"operating_margin":-0.04165277341101227,"roa":-0.014273708245311368,"gross_margin":0.030391682469847657,"total_equity":127304018075.0,"total_assets":176282806735.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015532971664746573,"dividend_yield":null,"eps":102.29,"revenue":38723986933.0,"operating_income":1497502206.0,"net_income":2050669933.0,"market_cap":null,"profit_margin":0.052956064068197736,"operating_margin":0.03867117837300609,"roa":0.01162339155388692,"gross_margin":0.10358959179333736,"total_equity":132020451544.0,"total_assets":176426125154.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.002768168486079605,"dividend_yield":null,"eps":-17.98,"revenue":33299947628.0,"operating_income":1294500407.0,"net_income":-360407917.0,"market_cap":null,"profit_margin":-0.01082307759237897,"operating_margin":0.03887394723442536,"roa":-0.0020820459926007306,"gross_margin":0.08796849297555298,"total_equity":130197247318.0,"total_assets":173102764435.0}],"current_price":3505.0,"change_pct":-1.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5900.0},{"date":"2016-10-25","close":5740.0},{"date":"2016-10-26","close":5630.0},{"date":"2016-10-27","close":5690.0},{"date":"2016-10-28","close":5560.0},{"date":"2016-10-31","close":5200.0},{"date":"2016-11-01","close":5150.0},{"date":"2016-11-02","close":5060.0},{"date":"2016-11-03","close":4980.0},{"date":"2016-11-04","close":5000.0},{"date":"2016-11-07","close":4880.0},{"date":"2016-11-08","close":4925.0},{"date":"2016-11-09","close":4750.0},{"date":"2016-11-10","close":4900.0},{"date":"2016-11-11","close":5000.0},{"date":"2016-11-14","close":5130.0},{"date":"2016-11-15","close":5050.0},{"date":"2016-11-16","close":5350.0},{"date":"2016-11-17","close":5460.0},{"date":"2016-11-18","close":5560.0},{"date":"2016-11-21","close":5590.0},{"date":"2016-11-22","close":5630.0},{"date":"2016-11-23","close":5650.0},{"date":"2016-11-24","close":5710.0},{"date":"2016-11-25","close":5830.0},{"date":"2016-11-28","close":5820.0},{"date":"2016-11-29","close":5780.0},{"date":"2016-11-30","close":5800.0},{"date":"2016-12-01","close":5760.0},{"date":"2016-12-02","close":5790.0},{"date":"2016-12-05","close":5760.0},{"date":"2016-12-06","close":5610.0},{"date":"2016-12-07","close":5610.0},{"date":"2016-12-08","close":5570.0},{"date":"2016-12-09","close":5630.0},{"date":"2016-12-12","close":5680.0},{"date":"2016-12-13","close":5600.0},{"date":"2016-12-14","close":5600.0},{"date":"2016-12-15","close":5630.0},{"date":"2016-12-16","close":5660.0},{"date":"2016-12-19","close":5670.0},{"date":"2016-12-20","close":5710.0},{"date":"2016-12-21","close":5740.0},{"date":"2016-12-22","close":5730.0},{"date":"2016-12-23","close":5940.0},{"date":"2016-12-26","close":6060.0},{"date":"2016-12-27","close":6070.0},{"date":"2016-12-28","close":6200.0},{"date":"2016-12-29","close":6250.0},{"date":"2017-01-02","close":6470.0},{"date":"2017-01-03","close":6470.0},{"date":"2017-01-04","close":6550.0},{"date":"2017-01-05","close":6400.0},{"date":"2017-01-06","close":6560.0},{"date":"2017-01-09","close":6680.0},{"date":"2017-01-10","close":6710.0},{"date":"2017-01-11","close":6730.0},{"date":"2017-01-12","close":6760.0},{"date":"2017-01-13","close":6960.0},{"date":"2017-01-16","close":6960.0},{"date":"2017-01-17","close":7080.0},{"date":"2017-01-18","close":6920.0},{"date":"2017-01-19","close":6940.0},{"date":"2017-01-20","close":6920.0},{"date":"2017-01-23","close":6650.0},{"date":"2017-01-24","close":6660.0},{"date":"2017-01-25","close":6660.0},{"date":"2017-01-26","close":6660.0},{"date":"2017-01-31","close":6690.0},{"date":"2017-02-01","close":6760.0},{"date":"2017-02-02","close":6750.0},{"date":"2017-02-03","close":6750.0},{"date":"2017-02-06","close":6580.0},{"date":"2017-02-07","close":6270.0},{"date":"2017-02-08","close":6330.0},{"date":"2017-02-09","close":6200.0},{"date":"2017-02-10","close":6280.0},{"date":"2017-02-13","close":6290.0},{"date":"2017-02-14","close":6320.0},{"date":"2017-02-15","close":6340.0},{"date":"2017-02-16","close":6260.0},{"date":"2017-02-17","close":6260.0},{"date":"2017-02-20","close":6230.0},{"date":"2017-02-21","close":5970.0},{"date":"2017-02-22","close":6140.0},{"date":"2017-02-23","close":6200.0},{"date":"2017-02-24","close":6200.0},{"date":"2017-02-27","close":6170.0},{"date":"2017-02-28","close":6190.0},{"date":"2017-03-02","close":6200.0},{"date":"2017-03-03","close":6130.0},{"date":"2017-03-06","close":6140.0},{"date":"2017-03-07","close":6160.0},{"date":"2017-03-08","close":6190.0},{"date":"2017-03-09","close":6190.0},{"date":"2017-03-10","close":6190.0},{"date":"2017-03-13","close":6230.0},{"date":"2017-03-14","close":6420.0},{"date":"2017-03-15","close":6300.0},{"date":"2017-03-16","close":6350.0},{"date":"2017-03-17","close":6400.0},{"date":"2017-03-20","close":6410.0},{"date":"2017-03-21","close":6420.0},{"date":"2017-03-22","close":6420.0},{"date":"2017-03-23","close":6390.0},{"date":"2017-03-24","close":6400.0},{"date":"2017-03-27","close":6400.0},{"date":"2017-03-28","close":6370.0},{"date":"2017-03-29","close":6420.0},{"date":"2017-03-30","close":6340.0},{"date":"2017-03-31","close":6340.0},{"date":"2017-04-03","close":6340.0},{"date":"2017-04-04","close":6340.0},{"date":"2017-04-05","close":6400.0},{"date":"2017-04-06","close":6590.0},{"date":"2017-04-07","close":6710.0},{"date":"2017-04-10","close":6960.0},{"date":"2017-04-11","close":6740.0},{"date":"2017-04-12","close":6740.0},{"date":"2017-04-13","close":6760.0},{"date":"2017-04-14","close":6770.0},{"date":"2017-04-17","close":6840.0},{"date":"2017-04-18","close":6850.0},{"date":"2017-04-19","close":6850.0},{"date":"2017-04-20","close":6850.0},{"date":"2017-04-21","close":6820.0},{"date":"2017-04-24","close":6800.0},{"date":"2017-04-25","close":6740.0},{"date":"2017-04-26","close":6900.0},{"date":"2017-04-27","close":6900.0},{"date":"2017-04-28","close":7020.0},{"date":"2017-05-02","close":7080.0},{"date":"2017-05-04","close":7070.0},{"date":"2017-05-08","close":7180.0},{"date":"2017-05-10","close":7200.0},{"date":"2017-05-11","close":7290.0},{"date":"2017-05-12","close":7500.0},{"date":"2017-05-15","close":7620.0},{"date":"2017-05-16","close":7500.0},{"date":"2017-05-17","close":7480.0},{"date":"2017-05-18","close":7550.0},{"date":"2017-05-19","close":7500.0},{"date":"2017-05-22","close":7490.0},{"date":"2017-05-23","close":7580.0},{"date":"2017-05-24","close":7700.0},{"date":"2017-05-25","close":7750.0},{"date":"2017-05-26","close":7750.0},{"date":"2017-05-29","close":7700.0},{"date":"2017-05-30","close":7630.0},{"date":"2017-05-31","close":7280.0},{"date":"2017-06-01","close":7330.0},{"date":"2017-06-02","close":7350.0},{"date":"2017-06-05","close":7300.0},{"date":"2017-06-07","close":7360.0},{"date":"2017-06-08","close":7510.0},{"date":"2017-06-09","close":7480.0},{"date":"2017-06-12","close":7390.0},{"date":"2017-06-13","close":7280.0},{"date":"2017-06-14","close":7130.0},{"date":"2017-06-15","close":7150.0},{"date":"2017-06-16","close":7150.0},{"date":"2017-06-19","close":7100.0},{"date":"2017-06-20","close":7090.0},{"date":"2017-06-21","close":7080.0},{"date":"2017-06-22","close":7090.0},{"date":"2017-06-23","close":7030.0},{"date":"2017-06-26","close":7070.0},{"date":"2017-06-27","close":7020.0},{"date":"2017-06-28","close":7000.0},{"date":"2017-06-29","close":7010.0},{"date":"2017-06-30","close":7010.0},{"date":"2017-07-03","close":6940.0},{"date":"2017-07-04","close":6890.0},{"date":"2017-07-05","close":6940.0},{"date":"2017-07-06","close":7010.0},{"date":"2017-07-07","close":6990.0},{"date":"2017-07-10","close":6890.0},{"date":"2017-07-11","close":6830.0},{"date":"2017-07-12","close":6650.0},{"date":"2017-07-13","close":6690.0},{"date":"2017-07-14","close":6690.0},{"date":"2017-07-17","close":6680.0},{"date":"2017-07-18","close":6750.0},{"date":"2017-07-19","close":6890.0},{"date":"2017-07-20","close":6970.0},{"date":"2017-07-21","close":6910.0},{"date":"2017-07-24","close":6910.0},{"date":"2017-07-25","close":6780.0},{"date":"2017-07-26","close":6770.0},{"date":"2017-07-27","close":6820.0},{"date":"2017-07-28","close":6830.0},{"date":"2017-07-31","close":6740.0},{"date":"2017-08-01","close":6760.0},{"date":"2017-08-02","close":6800.0},{"date":"2017-08-03","close":6750.0},{"date":"2017-08-04","close":6750.0},{"date":"2017-08-07","close":6670.0},{"date":"2017-08-08","close":6610.0},{"date":"2017-08-09","close":6500.0},{"date":"2017-08-10","close":6430.0},{"date":"2017-08-11","close":6600.0},{"date":"2017-08-14","close":6600.0},{"date":"2017-08-16","close":6720.0},{"date":"2017-08-17","close":6730.0},{"date":"2017-08-18","close":6670.0},{"date":"2017-08-21","close":6580.0},{"date":"2017-08-22","close":6620.0},{"date":"2017-08-23","close":6640.0},{"date":"2017-08-24","close":6650.0},{"date":"2017-08-25","close":6620.0},{"date":"2017-08-28","close":6670.0},{"date":"2017-08-29","close":6700.0},{"date":"2017-08-30","close":6660.0},{"date":"2017-08-31","close":6760.0},{"date":"2017-09-01","close":6830.0},{"date":"2017-09-04","close":6760.0},{"date":"2017-09-05","close":6670.0},{"date":"2017-09-06","close":6690.0},{"date":"2017-09-07","close":6640.0},{"date":"2017-09-08","close":6410.0},{"date":"2017-09-11","close":6390.0},{"date":"2017-09-12","close":6450.0},{"date":"2017-09-13","close":6440.0},{"date":"2017-09-14","close":6450.0},{"date":"2017-09-15","close":6420.0},{"date":"2017-09-18","close":6370.0},{"date":"2017-09-19","close":6320.0},{"date":"2017-09-20","close":6410.0},{"date":"2017-09-21","close":6460.0},{"date":"2017-09-22","close":6460.0},{"date":"2017-09-25","close":6120.0},{"date":"2017-09-26","close":6170.0},{"date":"2017-09-27","close":6280.0},{"date":"2017-09-28","close":6350.0},{"date":"2017-09-29","close":6410.0},{"date":"2017-10-10","close":6380.0},{"date":"2017-10-11","close":6320.0},{"date":"2017-10-12","close":6330.0},{"date":"2017-10-13","close":6210.0},{"date":"2017-10-16","close":6130.0},{"date":"2017-10-17","close":6140.0},{"date":"2017-10-18","close":6150.0},{"date":"2017-10-19","close":6310.0},{"date":"2017-10-20","close":6290.0},{"date":"2017-10-23","close":6400.0},{"date":"2017-10-24","close":6670.0},{"date":"2017-10-25","close":6680.0},{"date":"2017-10-26","close":6730.0},{"date":"2017-10-27","close":6730.0},{"date":"2017-10-30","close":6760.0},{"date":"2017-10-31","close":6800.0},{"date":"2017-11-01","close":6810.0},{"date":"2017-11-02","close":6720.0},{"date":"2017-11-03","close":6770.0},{"date":"2017-11-06","close":6770.0},{"date":"2017-11-07","close":6780.0},{"date":"2017-11-08","close":6750.0},{"date":"2017-11-09","close":6750.0},{"date":"2017-11-10","close":6750.0},{"date":"2017-11-13","close":6980.0},{"date":"2017-11-14","close":7080.0},{"date":"2017-11-15","close":6990.0},{"date":"2017-11-16","close":7000.0},{"date":"2017-11-17","close":7050.0},{"date":"2017-11-20","close":7200.0},{"date":"2017-11-21","close":7170.0},{"date":"2017-11-22","close":7170.0},{"date":"2017-11-23","close":7200.0},{"date":"2017-11-24","close":7190.0},{"date":"2017-11-27","close":7090.0},{"date":"2017-11-28","close":7010.0},{"date":"2017-11-29","close":7000.0},{"date":"2017-11-30","close":6960.0},{"date":"2017-12-01","close":6960.0},{"date":"2017-12-04","close":7000.0},{"date":"2017-12-05","close":7030.0},{"date":"2017-12-06","close":6880.0},{"date":"2017-12-07","close":6750.0},{"date":"2017-12-08","close":6780.0},{"date":"2017-12-11","close":6880.0},{"date":"2017-12-12","close":6880.0},{"date":"2017-12-13","close":6980.0},{"date":"2017-12-14","close":6950.0},{"date":"2017-12-15","close":6900.0},{"date":"2017-12-18","close":6820.0},{"date":"2017-12-19","close":6610.0},{"date":"2017-12-20","close":6480.0},{"date":"2017-12-21","close":6360.0},{"date":"2017-12-22","close":6540.0},{"date":"2017-12-26","close":6470.0},{"date":"2017-12-27","close":6520.0},{"date":"2017-12-28","close":6750.0},{"date":"2018-01-02","close":5760.0317},{"date":"2018-01-03","close":5760.0317},{"date":"2018-01-04","close":6152.9512},{"date":"2018-01-05","close":6228.1904},{"date":"2018-01-08","close":6203.1108},{"date":"2018-01-09","close":6161.3105},{"date":"2018-01-10","close":6144.5908},{"date":"2018-01-11","close":6345.2305},{"date":"2018-01-12","close":6520.7896},{"date":"2018-01-15","close":6487.3506},{"date":"2018-01-16","close":6378.6704},{"date":"2018-01-17","close":6261.6304},{"date":"2018-01-18","close":6437.1899},{"date":"2018-01-19","close":6320.1509},{"date":"2018-01-22","close":6671.2695},{"date":"2018-01-23","close":6922.0693},{"date":"2018-01-24","close":6846.8291},{"date":"2018-01-25","close":6846.8291},{"date":"2018-01-26","close":6855.1895},{"date":"2018-01-29","close":7131.0679},{"date":"2018-01-30","close":7214.6685},{"date":"2018-01-31","close":7189.5889},{"date":"2018-02-01","close":7306.6299},{"date":"2018-02-02","close":7089.2695},{"date":"2018-02-05","close":6871.9102},{"date":"2018-02-06","close":6687.9902},{"date":"2018-02-07","close":6604.3896},{"date":"2018-02-08","close":6721.4297},{"date":"2018-02-09","close":6696.3496},{"date":"2018-02-12","close":6687.9902},{"date":"2018-02-13","close":6554.23},{"date":"2018-02-14","close":6587.6699},{"date":"2018-02-19","close":6813.3896},{"date":"2018-02-20","close":6846.8291},{"date":"2018-02-21","close":6896.9897},{"date":"2018-02-22","close":6788.3101},{"date":"2018-02-23","close":6763.23},{"date":"2018-02-26","close":6721.4297},{"date":"2018-02-27","close":6704.71},{"date":"2018-02-28","close":6704.71},{"date":"2018-03-02","close":6721.4297},{"date":"2018-03-05","close":6713.0698},{"date":"2018-03-06","close":6754.8696},{"date":"2018-03-07","close":6662.9102},{"date":"2018-03-08","close":6654.5503},{"date":"2018-03-09","close":6687.9902},{"date":"2018-03-12","close":6846.8291},{"date":"2018-03-13","close":6905.3496},{"date":"2018-03-14","close":6863.5493},{"date":"2018-03-15","close":6821.7495},{"date":"2018-03-16","close":6788.3101},{"date":"2018-03-19","close":6554.23},{"date":"2018-03-20","close":6370.3105},{"date":"2018-03-21","close":6470.6309},{"date":"2018-03-22","close":6428.8311},{"date":"2018-03-23","close":6278.3506},{"date":"2018-03-26","close":6186.3906},{"date":"2018-03-27","close":6286.71},{"date":"2018-03-28","close":6144.5908},{"date":"2018-03-29","close":6127.8711},{"date":"2018-03-30","close":6119.5103},{"date":"2018-04-02","close":6152.9512},{"date":"2018-04-03","close":6136.2305},{"date":"2018-04-04","close":6010.8301},{"date":"2018-04-05","close":6010.8301},{"date":"2018-04-06","close":6044.2715},{"date":"2018-04-09","close":6044.2715},{"date":"2018-04-10","close":6077.7104},{"date":"2018-04-11","close":6161.3105},{"date":"2018-04-12","close":6178.0308},{"date":"2018-04-13","close":6161.3105},{"date":"2018-04-16","close":6094.4312},{"date":"2018-04-17","close":6094.4312},{"date":"2018-04-18","close":7122.709},{"date":"2018-04-19","close":6913.71},{"date":"2018-04-20","close":6679.6299},{"date":"2018-04-23","close":6905.3496},{"date":"2018-04-24","close":7014.0288},{"date":"2018-04-25","close":6980.5903},{"date":"2018-04-26","close":7264.8291},{"date":"2018-04-27","close":7197.9497},{"date":"2018-04-30","close":7490.5488},{"date":"2018-05-02","close":8443.5869},{"date":"2018-05-03","close":7749.708},{"date":"2018-05-04","close":8217.8682},{"date":"2018-05-08","close":7515.6294},{"date":"2018-05-09","close":7273.1885},{"date":"2018-05-10","close":7523.9878},{"date":"2018-05-11","close":7615.9482},{"date":"2018-05-14","close":7682.8281},{"date":"2018-05-15","close":7641.0293},{"date":"2018-05-16","close":6838.4692},{"date":"2018-05-17","close":6972.23},{"date":"2018-05-18","close":6805.0298},{"date":"2018-05-21","close":6830.1104},{"date":"2018-05-23","close":6554.23},{"date":"2018-05-24","close":6445.5503},{"date":"2018-05-25","close":6186.3906},{"date":"2018-05-28","close":6813.3896},{"date":"2018-05-29","close":6487.3506},{"date":"2018-05-30","close":6562.5898},{"date":"2018-05-31","close":6738.1499},{"date":"2018-06-01","close":6938.79},{"date":"2018-06-04","close":6796.6694},{"date":"2018-06-05","close":7047.4702},{"date":"2018-06-07","close":6972.23},{"date":"2018-06-08","close":6938.79},{"date":"2018-06-11","close":6938.79},{"date":"2018-06-12","close":6871.9102},{"date":"2018-06-14","close":6570.9497},{"date":"2018-06-15","close":6579.3096},{"date":"2018-06-18","close":6278.3506},{"date":"2018-06-19","close":6102.791},{"date":"2018-06-20","close":6253.2705},{"date":"2018-06-21","close":6161.3105},{"date":"2018-06-22","close":6295.0703},{"date":"2018-06-25","close":6261.6304},{"date":"2018-06-26","close":6136.2305},{"date":"2018-06-27","close":6019.1909},{"date":"2018-06-28","close":5893.7915},{"date":"2018-06-29","close":5960.6714},{"date":"2018-07-02","close":5810.1919},{"date":"2018-07-03","close":5684.7915},{"date":"2018-07-04","close":5617.9116},{"date":"2018-07-05","close":5584.4717},{"date":"2018-07-06","close":5601.1914},{"date":"2018-07-09","close":5534.3115},{"date":"2018-07-10","close":5693.1514},{"date":"2018-07-11","close":5776.751},{"date":"2018-07-12","close":5851.9912},{"date":"2018-07-13","close":5985.751},{"date":"2018-07-16","close":5927.2314},{"date":"2018-07-17","close":5943.9512},{"date":"2018-07-18","close":5902.1514},{"date":"2018-07-19","close":5843.6309},{"date":"2018-07-20","close":5851.9912},{"date":"2018-07-23","close":5768.3911},{"date":"2018-07-24","close":5760.0317},{"date":"2018-07-25","close":5601.1914},{"date":"2018-07-26","close":5668.0713},{"date":"2018-07-27","close":5709.8716},{"date":"2018-07-30","close":5893.7915},{"date":"2018-07-31","close":5918.8716},{"date":"2018-08-01","close":5918.8716},{"date":"2018-08-02","close":5893.7915},{"date":"2018-08-03","close":5910.5107},{"date":"2018-08-06","close":5835.271},{"date":"2018-08-07","close":5910.5107},{"date":"2018-08-08","close":5969.0303},{"date":"2018-08-09","close":5969.0303},{"date":"2018-08-10","close":6010.8301},{"date":"2018-08-13","close":5952.311},{"date":"2018-08-14","close":5835.271},{"date":"2018-08-16","close":5810.1919},{"date":"2018-08-17","close":5985.751},{"date":"2018-08-20","close":5943.9512},{"date":"2018-08-21","close":5943.9512},{"date":"2018-08-22","close":5985.751},{"date":"2018-08-23","close":6077.7104},{"date":"2018-08-24","close":6161.3105},{"date":"2018-08-27","close":6203.1108},{"date":"2018-08-28","close":6228.1904},{"date":"2018-08-29","close":6077.7104},{"date":"2018-08-30","close":6069.3506},{"date":"2018-08-31","close":6044.2715},{"date":"2018-09-03","close":6044.2715},{"date":"2018-09-04","close":6060.9912},{"date":"2018-09-05","close":6069.3506},{"date":"2018-09-06","close":6102.791},{"date":"2018-09-07","close":6102.791},{"date":"2018-09-10","close":6194.752},{"date":"2018-09-11","close":6127.8711},{"date":"2018-09-12","close":6019.1909},{"date":"2018-09-13","close":5952.311},{"date":"2018-09-14","close":6002.4707},{"date":"2018-09-17","close":5994.1108},{"date":"2018-09-18","close":6194.752},{"date":"2018-09-19","close":6052.6313},{"date":"2018-09-20","close":6035.9106},{"date":"2018-09-21","close":6069.3506},{"date":"2018-09-27","close":6035.9106},{"date":"2018-09-28","close":6060.9912},{"date":"2018-10-01","close":6077.7104},{"date":"2018-10-02","close":6002.4707},{"date":"2018-10-04","close":6019.1909},{"date":"2018-10-05","close":5935.5918},{"date":"2018-10-08","close":5843.6309},{"date":"2018-10-10","close":5534.3115},{"date":"2018-10-11","close":5141.3921},{"date":"2018-10-12","close":5250.0718},{"date":"2018-10-15","close":5283.5117},{"date":"2018-10-16","close":5358.7524},{"date":"2018-10-17","close":5425.6323},{"date":"2018-10-18","close":5442.3516},{"date":"2018-10-19","close":5433.9917},{"date":"2018-10-22","close":5308.5918},{"date":"2018-10-23","close":5057.792},{"date":"2018-10-24","close":5107.9526},{"date":"2018-10-25","close":4990.9121},{"date":"2018-10-26","close":4882.2324},{"date":"2018-10-29","close":4464.2329},{"date":"2018-10-30","close":4422.4341},{"date":"2018-10-31","close":4698.313},{"date":"2018-11-01","close":4748.4731},{"date":"2018-11-02","close":4932.3926},{"date":"2018-11-05","close":5057.792},{"date":"2018-11-06","close":5216.6323},{"date":"2018-11-07","close":5308.5918},{"date":"2018-11-08","close":5559.3921},{"date":"2018-11-09","close":5567.7505},{"date":"2018-11-12","close":5392.1919},{"date":"2018-11-13","close":5233.3521},{"date":"2018-11-14","close":5116.3125},{"date":"2018-11-15","close":5007.6323},{"date":"2018-11-16","close":5099.5923},{"date":"2018-11-19","close":5149.7529},{"date":"2018-11-20","close":5116.3125},{"date":"2018-11-21","close":5091.2329},{"date":"2018-11-22","close":5082.8726},{"date":"2018-11-23","close":5183.1919},{"date":"2018-11-26","close":5275.1519},{"date":"2018-11-27","close":5283.5117},{"date":"2018-11-28","close":5258.4326},{"date":"2018-11-29","close":5258.4326},{"date":"2018-11-30","close":5183.1919},{"date":"2018-12-03","close":5224.9917},{"date":"2018-12-04","close":5199.9121},{"date":"2018-12-05","close":5183.1919},{"date":"2018-12-06","close":5049.4321},{"date":"2018-12-07","close":5032.7119},{"date":"2018-12-10","close":4940.7529},{"date":"2018-12-11","close":4932.3926},{"date":"2018-12-12","close":4890.5928},{"date":"2018-12-13","close":4999.2725},{"date":"2018-12-14","close":4990.9121},{"date":"2018-12-17","close":4957.4727},{"date":"2018-12-18","close":4848.7925},{"date":"2018-12-19","close":4932.3926},{"date":"2018-12-20","close":5024.3525},{"date":"2018-12-21","close":5049.4321},{"date":"2018-12-24","close":5057.792},{"date":"2018-12-26","close":4957.4727},{"date":"2018-12-27","close":4890.3667},{"date":"2018-12-28","close":5108.4619},{"date":"2019-01-02","close":5032.9668},{"date":"2019-01-03","close":5016.1904},{"date":"2019-01-04","close":5016.1904},{"date":"2019-01-07","close":5007.8018},{"date":"2019-01-08","close":4957.4727},{"date":"2019-01-09","close":4991.0254},{"date":"2019-01-10","close":5007.8018},{"date":"2019-01-11","close":5024.5786},{"date":"2019-01-14","close":5016.1904},{"date":"2019-01-15","close":4999.4141},{"date":"2019-01-16","close":5100.0732},{"date":"2019-01-17","close":5074.9082},{"date":"2019-01-18","close":5074.9082},{"date":"2019-01-21","close":5091.6846},{"date":"2019-01-22","close":5125.2383},{"date":"2019-01-23","close":5116.8496},{"date":"2019-01-24","close":5225.8975},{"date":"2019-01-25","close":5494.3223},{"date":"2019-01-28","close":5611.7583},{"date":"2019-01-29","close":5662.0884},{"date":"2019-01-30","close":5653.6992},{"date":"2019-01-31","close":5670.4761},{"date":"2019-02-01","close":5628.5347},{"date":"2019-02-07","close":5628.5347},{"date":"2019-02-08","close":5871.7949},{"date":"2019-02-11","close":6081.502},{"date":"2019-02-12","close":6232.4912},{"date":"2019-02-13","close":6039.5605},{"date":"2019-02-14","close":6190.5498},{"date":"2019-02-15","close":6232.4912},{"date":"2019-02-18","close":6165.3848},{"date":"2019-02-19","close":6081.502},{"date":"2019-02-20","close":6089.8896},{"date":"2019-02-21","close":6073.1138},{"date":"2019-02-22","close":6031.1714},{"date":"2019-02-25","close":6006.0073},{"date":"2019-02-26","close":5938.9014},{"date":"2019-02-27","close":5980.8428},{"date":"2019-02-28","close":5787.9116},{"date":"2019-03-04","close":5972.4541},{"date":"2019-03-05","close":5880.1831},{"date":"2019-03-06","close":5762.7471},{"date":"2019-03-07","close":5670.4761},{"date":"2019-03-08","close":5997.6191},{"date":"2019-03-11","close":5787.9116},{"date":"2019-03-12","close":5704.0293},{"date":"2019-03-13","close":5720.8066},{"date":"2019-03-14","close":5737.582},{"date":"2019-03-15","close":5762.7471},{"date":"2019-03-18","close":5704.0293},{"date":"2019-03-19","close":5628.5347},{"date":"2019-03-20","close":5586.5923},{"date":"2019-03-21","close":5594.9814},{"date":"2019-03-22","close":5586.5923},{"date":"2019-03-25","close":5536.2632},{"date":"2019-03-26","close":5611.7583},{"date":"2019-03-27","close":5645.311},{"date":"2019-03-28","close":5636.9233},{"date":"2019-03-29","close":5611.7583},{"date":"2019-04-01","close":5519.4868},{"date":"2019-04-02","close":5536.2632},{"date":"2019-04-03","close":5670.4761},{"date":"2019-04-04","close":5536.2632},{"date":"2019-04-05","close":5460.769},{"date":"2019-04-08","close":5469.1577},{"date":"2019-04-09","close":5477.5459},{"date":"2019-04-10","close":5485.9341},{"date":"2019-04-11","close":5435.605},{"date":"2019-04-12","close":5435.605},{"date":"2019-04-15","close":5494.3223},{"date":"2019-04-16","close":5393.6626},{"date":"2019-04-17","close":5351.7207},{"date":"2019-04-18","close":5309.7798},{"date":"2019-04-19","close":5351.7207},{"date":"2019-04-22","close":5209.1211},{"date":"2019-04-23","close":5242.6733},{"date":"2019-04-24","close":5284.6152},{"date":"2019-04-25","close":5427.2163},{"date":"2019-04-26","close":5410.4395},{"date":"2019-04-29","close":5318.1685},{"date":"2019-04-30","close":5334.9453},{"date":"2019-05-02","close":5385.2749},{"date":"2019-05-03","close":5418.8276},{"date":"2019-05-07","close":5351.7207},{"date":"2019-05-08","close":5158.791},{"date":"2019-05-09","close":5016.1904},{"date":"2019-05-10","close":5116.8496},{"date":"2019-05-13","close":5880.1831},{"date":"2019-05-14","close":5267.8384},{"date":"2019-05-15","close":5301.3916},{"date":"2019-05-16","close":5251.062},{"date":"2019-05-17","close":5326.5566},{"date":"2019-05-20","close":5225.8975},{"date":"2019-05-21","close":5276.2275},{"date":"2019-05-22","close":5326.5566},{"date":"2019-05-23","close":5326.5566},{"date":"2019-05-24","close":5351.7207},{"date":"2019-05-27","close":5318.1685},{"date":"2019-05-28","close":5351.7207},{"date":"2019-05-29","close":5376.8867},{"date":"2019-05-30","close":5192.3442},{"date":"2019-05-31","close":5225.8975},{"date":"2019-06-03","close":5259.4502},{"date":"2019-06-04","close":5293.0034},{"date":"2019-06-05","close":5360.1099},{"date":"2019-06-07","close":5410.4395},{"date":"2019-06-10","close":5435.605},{"date":"2019-06-11","close":5452.3809},{"date":"2019-06-12","close":5469.1577},{"date":"2019-06-13","close":5477.5459},{"date":"2019-06-14","close":5460.769},{"date":"2019-06-17","close":5645.311},{"date":"2019-06-18","close":5687.2524},{"date":"2019-06-19","close":5687.2524},{"date":"2019-06-20","close":5745.9707},{"date":"2019-06-21","close":5729.1943},{"date":"2019-06-24","close":5745.9707},{"date":"2019-06-25","close":5662.0884},{"date":"2019-06-26","close":5620.1465},{"date":"2019-06-27","close":5502.71},{"date":"2019-06-28","close":5494.3223},{"date":"2019-07-01","close":5427.2163},{"date":"2019-07-02","close":5360.1099},{"date":"2019-07-03","close":5393.6626},{"date":"2019-07-04","close":5443.9932},{"date":"2019-07-05","close":5376.8867},{"date":"2019-07-08","close":5276.2275},{"date":"2019-07-09","close":5175.5684},{"date":"2019-07-10","close":5158.791},{"date":"2019-07-11","close":5024.5786},{"date":"2019-07-12","close":4991.0254},{"date":"2019-07-15","close":4991.0254},{"date":"2019-07-16","close":4814.8711},{"date":"2019-07-17","close":4789.707},{"date":"2019-07-18","close":4806.4834},{"date":"2019-07-19","close":4781.3188},{"date":"2019-07-22","close":4781.3188},{"date":"2019-07-23","close":4756.1533},{"date":"2019-07-24","close":4764.5425},{"date":"2019-07-25","close":4756.1533},{"date":"2019-07-26","close":4730.9888},{"date":"2019-07-29","close":4387.0698},{"date":"2019-07-30","close":4429.0107},{"date":"2019-07-31","close":4437.3999},{"date":"2019-08-01","close":4445.7881},{"date":"2019-08-02","close":4445.7881},{"date":"2019-08-05","close":4269.6338},{"date":"2019-08-06","close":4189.9448},{"date":"2019-08-07","close":4227.6924},{"date":"2019-08-08","close":4269.6338},{"date":"2019-08-09","close":4252.8569},{"date":"2019-08-12","close":4244.4688},{"date":"2019-08-13","close":4177.3623},{"date":"2019-08-14","close":4236.0806},{"date":"2019-08-16","close":4227.6924},{"date":"2019-08-19","close":4294.7988},{"date":"2019-08-20","close":4252.8569},{"date":"2019-08-21","close":4319.9634},{"date":"2019-08-22","close":4319.9634},{"date":"2019-08-23","close":4328.3516},{"date":"2019-08-26","close":4252.8569},{"date":"2019-08-27","close":4261.2446},{"date":"2019-08-28","close":4194.1392},{"date":"2019-08-29","close":4244.4688},{"date":"2019-08-30","close":4286.4102},{"date":"2019-09-02","close":4311.5742},{"date":"2019-09-03","close":4319.9634},{"date":"2019-09-04","close":4311.5742},{"date":"2019-09-05","close":4269.6338},{"date":"2019-09-06","close":4311.5742},{"date":"2019-09-09","close":4286.4102},{"date":"2019-09-10","close":4311.5742},{"date":"2019-09-11","close":4353.5166},{"date":"2019-09-16","close":4403.8462},{"date":"2019-09-17","close":4336.7402},{"date":"2019-09-18","close":4420.623},{"date":"2019-09-19","close":4387.0698},{"date":"2019-09-20","close":4328.3516},{"date":"2019-09-23","close":4328.3516},{"date":"2019-09-24","close":4303.187},{"date":"2019-09-25","close":4479.3403},{"date":"2019-09-26","close":4521.2817},{"date":"2019-09-27","close":4613.5532},{"date":"2019-09-30","close":4554.835},{"date":"2019-10-01","close":4571.6118},{"date":"2019-10-02","close":4479.3403},{"date":"2019-10-04","close":4361.9048},{"date":"2019-10-07","close":4148.0034},{"date":"2019-10-08","close":4194.1392},{"date":"2019-10-10","close":4118.6445},{"date":"2019-10-11","close":4118.6445},{"date":"2019-10-14","close":4185.7515},{"date":"2019-10-15","close":4210.916},{"date":"2019-10-16","close":4185.7515},{"date":"2019-10-17","close":4194.1392},{"date":"2019-10-18","close":4185.7515},{"date":"2019-10-21","close":4093.4797},{"date":"2019-10-22","close":4118.6445},{"date":"2019-10-23","close":4110.2559},{"date":"2019-10-24","close":4093.4797},{"date":"2019-10-25","close":4106.062},{"date":"2019-10-28","close":4064.1206},{"date":"2019-10-29","close":4072.51},{"date":"2019-10-30","close":4097.6743},{"date":"2019-10-31","close":4118.6445},{"date":"2019-11-01","close":4118.6445},{"date":"2019-11-04","close":4127.0332},{"date":"2019-11-05","close":4110.2559},{"date":"2019-11-06","close":4110.2559},{"date":"2019-11-07","close":4106.062},{"date":"2019-11-08","close":4106.062},{"date":"2019-11-11","close":4110.2559},{"date":"2019-11-12","close":4110.2559},{"date":"2019-11-13","close":4093.4797},{"date":"2019-11-14","close":4068.3152},{"date":"2019-11-15","close":4072.51},{"date":"2019-11-18","close":4072.51},{"date":"2019-11-19","close":4055.7327},{"date":"2019-11-20","close":4026.3733},{"date":"2019-11-21","close":4001.209},{"date":"2019-11-22","close":4026.3733},{"date":"2019-11-25","close":4110.2559},{"date":"2019-11-26","close":4110.2559},{"date":"2019-11-27","close":4076.7026},{"date":"2019-11-28","close":4026.3733},{"date":"2019-11-29","close":4026.3733},{"date":"2019-12-02","close":4026.3733},{"date":"2019-12-03","close":4026.3733},{"date":"2019-12-04","close":4030.5681},{"date":"2019-12-05","close":4026.3733},{"date":"2019-12-06","close":3997.0146},{"date":"2019-12-09","close":3955.0732},{"date":"2019-12-10","close":3946.6848},{"date":"2019-12-11","close":3900.5496},{"date":"2019-12-12","close":3921.5203},{"date":"2019-12-13","close":3917.3259},{"date":"2019-12-16","close":3955.0732},{"date":"2019-12-17","close":3967.655},{"date":"2019-12-18","close":4026.3733},{"date":"2019-12-19","close":4030.5681},{"date":"2019-12-20","close":4047.3445},{"date":"2019-12-23","close":4009.5969},{"date":"2019-12-24","close":3988.6262},{"date":"2019-12-26","close":3934.103},{"date":"2019-12-27","close":4049.3093},{"date":"2019-12-30","close":4087.7114},{"date":"2020-01-02","close":4087.7114},{"date":"2020-01-03","close":4096.2456},{"date":"2020-01-06","close":4002.3738},{"date":"2020-01-07","close":4006.6406},{"date":"2020-01-08","close":3934.103},{"date":"2020-01-09","close":4027.9756},{"date":"2020-01-10","close":4057.8433},{"date":"2020-01-13","close":4062.1106},{"date":"2020-01-14","close":4066.3772},{"date":"2020-01-15","close":4057.8433},{"date":"2020-01-16","close":4083.4451},{"date":"2020-01-17","close":4066.3772},{"date":"2020-01-20","close":4070.6445},{"date":"2020-01-21","close":4019.4407},{"date":"2020-01-22","close":4032.2419},{"date":"2020-01-23","close":4070.6445},{"date":"2020-01-28","close":3968.2383},{"date":"2020-01-29","close":3989.573},{"date":"2020-01-30","close":3993.8394},{"date":"2020-01-31","close":4070.6445},{"date":"2020-02-03","close":4015.1741},{"date":"2020-02-04","close":4207.186},{"date":"2020-02-05","close":4168.7837},{"date":"2020-02-06","close":4262.6562},{"date":"2020-02-07","close":4258.3887},{"date":"2020-02-10","close":4237.0542},{"date":"2020-02-11","close":4283.9902},{"date":"2020-02-12","close":4258.3887},{"date":"2020-02-13","close":4258.3887},{"date":"2020-02-14","close":4258.3887},{"date":"2020-02-17","close":4254.1216},{"date":"2020-02-18","close":4198.6519},{"date":"2020-02-19","close":4245.5884},{"date":"2020-02-20","close":4215.7192},{"date":"2020-02-21","close":4531.4717},{"date":"2020-02-24","close":4036.509},{"date":"2020-02-25","close":4010.9067},{"date":"2020-02-26","close":4040.7754},{"date":"2020-02-27","close":4057.8433},{"date":"2020-02-28","close":3806.095},{"date":"2020-03-02","close":3891.4336},{"date":"2020-03-03","close":3929.8357},{"date":"2020-03-04","close":4010.9067},{"date":"2020-03-05","close":4113.3135},{"date":"2020-03-06","close":4096.2456},{"date":"2020-03-09","close":4096.2456},{"date":"2020-03-10","close":3904.2344},{"date":"2020-03-11","close":3925.5686},{"date":"2020-03-12","close":3925.5686},{"date":"2020-03-13","close":3554.3467},{"date":"2020-03-16","close":3703.689},{"date":"2020-03-17","close":3678.0874},{"date":"2020-03-18","close":3507.4104},{"date":"2020-03-19","close":3247.1279},{"date":"2020-03-20","close":3328.1997},{"date":"2020-03-23","close":3195.9253},{"date":"2020-03-24","close":3268.4624},{"date":"2020-03-25","close":3409.271},{"date":"2020-03-26","close":3413.5383},{"date":"2020-03-27","close":3430.606},{"date":"2020-03-30","close":3763.4258},{"date":"2020-03-31","close":4138.9155},{"date":"2020-04-01","close":4126.1143},{"date":"2020-04-02","close":4177.3174},{"date":"2020-04-03","close":4215.7192},{"date":"2020-04-06","close":4309.5923},{"date":"2020-04-07","close":4335.1929},{"date":"2020-04-08","close":4377.8623},{"date":"2020-04-09","close":4377.8623},{"date":"2020-04-10","close":4309.5923},{"date":"2020-04-13","close":4258.3887},{"date":"2020-04-14","close":4343.7275},{"date":"2020-04-16","close":4719.2168},{"date":"2020-04-17","close":4736.2837},{"date":"2020-04-20","close":4736.2837},{"date":"2020-04-21","close":4582.6753},{"date":"2020-04-22","close":4642.4121},{"date":"2020-04-23","close":4633.8779},{"date":"2020-04-24","close":4642.4121},{"date":"2020-04-27","close":4668.0132},{"date":"2020-04-28","close":4770.4194},{"date":"2020-04-29","close":4676.5474},{"date":"2020-05-04","close":4941.0962},{"date":"2020-05-06","close":4958.1641},{"date":"2020-05-07","close":4932.5625},{"date":"2020-05-08","close":4983.7661},{"date":"2020-05-11","close":5000.8335},{"date":"2020-05-12","close":4872.8257},{"date":"2020-05-13","close":4838.6904},{"date":"2020-05-14","close":4855.7578},{"date":"2020-05-15","close":4932.5625},{"date":"2020-05-18","close":4949.6304},{"date":"2020-05-19","close":4941.0962},{"date":"2020-05-20","close":4966.6978},{"date":"2020-05-21","close":4966.6978},{"date":"2020-05-22","close":4864.292},{"date":"2020-05-25","close":4804.5547},{"date":"2020-05-26","close":4710.6826},{"date":"2020-05-27","close":4557.0732},{"date":"2020-05-28","close":4693.6147},{"date":"2020-05-29","close":4540.0054},{"date":"2020-06-01","close":4557.0732},{"date":"2020-06-02","close":5145.9087},{"date":"2020-06-03","close":5052.0361},{"date":"2020-06-04","close":5103.2393},{"date":"2020-06-05","close":5103.2393},{"date":"2020-06-08","close":5060.5703},{"date":"2020-06-09","close":5145.9087},{"date":"2020-06-10","close":5086.1714},{"date":"2020-06-11","close":5026.4355},{"date":"2020-06-12","close":4719.2168},{"date":"2020-06-15","close":4266.9224},{"date":"2020-06-16","close":4420.5312},{"date":"2020-06-17","close":4446.1338},{"date":"2020-06-18","close":4437.5996},{"date":"2020-06-19","close":4480.269},{"date":"2020-06-22","close":4454.667},{"date":"2020-06-23","close":4480.269},{"date":"2020-06-24","close":4429.0654},{"date":"2020-06-25","close":4283.9902},{"date":"2020-06-26","close":4266.9224},{"date":"2020-06-29","close":4155.9824},{"date":"2020-06-30","close":4207.186},{"date":"2020-07-01","close":4249.855},{"date":"2020-07-02","close":4283.9902},{"date":"2020-07-03","close":4343.7275},{"date":"2020-07-06","close":4386.397},{"date":"2020-07-07","close":4386.397},{"date":"2020-07-08","close":4574.1406},{"date":"2020-07-09","close":4540.0054},{"date":"2020-07-10","close":4548.54},{"date":"2020-07-13","close":4540.0054},{"date":"2020-07-14","close":4608.2764},{"date":"2020-07-15","close":4540.0054},{"date":"2020-07-16","close":4736.2837},{"date":"2020-07-17","close":4616.8105},{"date":"2020-07-20","close":4906.9614},{"date":"2020-07-21","close":4864.292},{"date":"2020-07-22","close":4710.6826},{"date":"2020-07-23","close":4437.5996},{"date":"2020-07-24","close":4420.5312},{"date":"2020-07-27","close":4488.8022},{"date":"2020-07-28","close":4471.7349},{"date":"2020-07-29","close":4437.5996},{"date":"2020-07-30","close":4394.9307},{"date":"2020-07-31","close":4394.9307},{"date":"2020-08-03","close":4360.7944},{"date":"2020-08-04","close":4394.9307},{"date":"2020-08-05","close":4352.2612},{"date":"2020-08-06","close":4352.2612},{"date":"2020-08-07","close":4343.7275},{"date":"2020-08-10","close":4386.397},{"date":"2020-08-11","close":4386.397},{"date":"2020-08-12","close":4335.1929},{"date":"2020-08-13","close":4360.7944},{"date":"2020-08-14","close":4309.5923},{"date":"2020-08-18","close":4266.9224},{"date":"2020-08-19","close":4254.1216},{"date":"2020-08-20","close":4266.9224},{"date":"2020-08-21","close":4309.5923},{"date":"2020-08-24","close":4292.5239},{"date":"2020-08-25","close":4266.9224},{"date":"2020-08-26","close":4266.9224},{"date":"2020-08-27","close":4258.3887},{"date":"2020-08-28","close":4318.1255},{"date":"2020-08-31","close":4360.7944},{"date":"2020-09-01","close":4360.7944},{"date":"2020-09-02","close":4394.9307},{"date":"2020-09-03","close":4343.7275},{"date":"2020-09-04","close":4292.5239},{"date":"2020-09-07","close":4309.5923},{"date":"2020-09-08","close":4283.9902},{"date":"2020-09-09","close":4283.9902},{"date":"2020-09-10","close":4292.5239},{"date":"2020-09-11","close":4245.5884},{"date":"2020-09-14","close":4262.6562},{"date":"2020-09-15","close":4258.3887},{"date":"2020-09-16","close":4262.6562},{"date":"2020-09-17","close":4232.7876},{"date":"2020-09-18","close":4215.7192},{"date":"2020-09-21","close":4190.1182},{"date":"2020-09-22","close":4121.8472},{"date":"2020-09-23","close":4053.5764},{"date":"2020-09-24","close":3934.103},{"date":"2020-09-25","close":3985.3054},{"date":"2020-09-28","close":4032.2419},{"date":"2020-09-29","close":4096.2456},{"date":"2020-10-05","close":4096.2456},{"date":"2020-10-06","close":4096.2456},{"date":"2020-10-07","close":4019.4407},{"date":"2020-10-08","close":4066.3772},{"date":"2020-10-12","close":4173.0503},{"date":"2020-10-13","close":4177.3174},{"date":"2020-10-14","close":4121.8472},{"date":"2020-10-15","close":4074.9116},{"date":"2020-10-16","close":4079.1775},{"date":"2020-10-19","close":4079.1775},{"date":"2020-10-20","close":4087.7114},{"date":"2020-10-21","close":4087.7114},{"date":"2020-10-22","close":4096.2456},{"date":"2020-10-23","close":4126.1143},{"date":"2020-10-26","close":4091.9788},{"date":"2020-10-27","close":4010.9067},{"date":"2020-10-28","close":4006.6406},{"date":"2020-10-29","close":4006.6406},{"date":"2020-10-30","close":3963.9712},{"date":"2020-11-02","close":3981.0386},{"date":"2020-11-03","close":4027.9756},{"date":"2020-11-04","close":4027.9756},{"date":"2020-11-05","close":4036.509},{"date":"2020-11-06","close":4036.509},{"date":"2020-11-09","close":4079.1775},{"date":"2020-11-10","close":4091.9788},{"date":"2020-11-11","close":4074.9116},{"date":"2020-11-12","close":4079.1775},{"date":"2020-11-13","close":4096.2456},{"date":"2020-11-16","close":4126.1143},{"date":"2020-11-17","close":4134.6475},{"date":"2020-11-18","close":4181.5845},{"date":"2020-11-19","close":4185.8516},{"date":"2020-11-20","close":4211.4526},{"date":"2020-11-23","close":4207.186},{"date":"2020-11-24","close":4202.9189},{"date":"2020-11-25","close":4198.6519},{"date":"2020-11-26","close":4198.6519},{"date":"2020-11-27","close":4138.9155},{"date":"2020-11-30","close":4168.7837},{"date":"2020-12-01","close":4181.5845},{"date":"2020-12-02","close":4185.8516},{"date":"2020-12-03","close":4181.5845},{"date":"2020-12-04","close":4168.7837},{"date":"2020-12-07","close":4147.4487},{"date":"2020-12-08","close":4164.5166},{"date":"2020-12-09","close":4151.7158},{"date":"2020-12-10","close":4155.9824},{"date":"2020-12-11","close":4164.5166},{"date":"2020-12-14","close":4160.2495},{"date":"2020-12-15","close":4155.9824},{"date":"2020-12-16","close":4151.7158},{"date":"2020-12-17","close":4160.2495},{"date":"2020-12-18","close":4219.9858},{"date":"2020-12-21","close":4232.7876},{"date":"2020-12-22","close":4151.7158},{"date":"2020-12-23","close":4147.4487},{"date":"2020-12-24","close":4155.9824},{"date":"2020-12-28","close":4198.6519},{"date":"2020-12-29","close":4267.9077},{"date":"2020-12-30","close":4337.1641},{"date":"2021-01-04","close":4441.0483},{"date":"2021-01-05","close":4484.3335},{"date":"2021-01-06","close":4467.019},{"date":"2021-01-07","close":4631.5024},{"date":"2021-01-08","close":4674.7871},{"date":"2021-01-11","close":4605.5312},{"date":"2021-01-12","close":4588.2173},{"date":"2021-01-13","close":4683.4443},{"date":"2021-01-14","close":5029.7251},{"date":"2021-01-15","close":5029.7251},{"date":"2021-01-18","close":4960.4692},{"date":"2021-01-19","close":5021.0684},{"date":"2021-01-20","close":5081.6675},{"date":"2021-01-21","close":5098.9814},{"date":"2021-01-22","close":5081.6675},{"date":"2021-01-25","close":5047.0396},{"date":"2021-01-26","close":5012.4111},{"date":"2021-01-27","close":5047.0396},{"date":"2021-01-28","close":4969.1265},{"date":"2021-01-29","close":4821.9561},{"date":"2021-02-01","close":4830.6138},{"date":"2021-02-02","close":4821.9561},{"date":"2021-02-03","close":5003.7544},{"date":"2021-02-04","close":4917.1841},{"date":"2021-02-05","close":4873.8994},{"date":"2021-02-08","close":4873.8994},{"date":"2021-02-09","close":4856.5854},{"date":"2021-02-10","close":4813.2993},{"date":"2021-02-15","close":4847.9282},{"date":"2021-02-16","close":4865.2422},{"date":"2021-02-17","close":4917.1841},{"date":"2021-02-18","close":4899.8696},{"date":"2021-02-19","close":4891.2134},{"date":"2021-02-22","close":4891.2134},{"date":"2021-02-23","close":4891.2134},{"date":"2021-02-24","close":4709.415},{"date":"2021-02-25","close":4778.6719},{"date":"2021-02-26","close":4614.188},{"date":"2021-03-02","close":4579.5601},{"date":"2021-03-03","close":4718.0723},{"date":"2021-03-04","close":4761.3579},{"date":"2021-03-05","close":4735.3867},{"date":"2021-03-08","close":4709.415},{"date":"2021-03-09","close":4657.4731},{"date":"2021-03-10","close":4605.5312},{"date":"2021-03-11","close":4726.7295},{"date":"2021-03-12","close":4770.0142},{"date":"2021-03-15","close":4847.9282},{"date":"2021-03-16","close":5116.2954},{"date":"2021-03-17","close":4977.7832},{"date":"2021-03-18","close":4977.7832},{"date":"2021-03-19","close":5021.0684},{"date":"2021-03-22","close":4960.4692},{"date":"2021-03-23","close":4830.6138},{"date":"2021-03-24","close":4873.8994},{"date":"2021-03-25","close":4873.8994},{"date":"2021-03-26","close":4891.2134},{"date":"2021-03-29","close":4770.0142},{"date":"2021-03-30","close":4873.8994},{"date":"2021-03-31","close":5107.6382},{"date":"2021-04-01","close":5133.6094},{"date":"2021-04-02","close":5029.7251},{"date":"2021-04-05","close":5081.6675},{"date":"2021-04-06","close":5064.353},{"date":"2021-04-07","close":5098.9814},{"date":"2021-04-08","close":5393.3198},{"date":"2021-04-09","close":7003.5244},{"date":"2021-04-12","close":8336.7041},{"date":"2021-04-13","close":7808.6265},{"date":"2021-04-14","close":7531.603},{"date":"2021-04-15","close":7341.147},{"date":"2021-04-16","close":7471.0029},{"date":"2021-04-19","close":7687.4297},{"date":"2021-04-20","close":7782.6567},{"date":"2021-04-21","close":7635.4868},{"date":"2021-04-22","close":7367.1187},{"date":"2021-04-23","close":7540.2598},{"date":"2021-04-26","close":7626.8301},{"date":"2021-04-27","close":7479.6602},{"date":"2021-04-28","close":7315.1768},{"date":"2021-04-29","close":7557.5732},{"date":"2021-04-30","close":7332.4907},{"date":"2021-05-03","close":7263.2349},{"date":"2021-05-04","close":6916.9536},{"date":"2021-05-06","close":7116.0654},{"date":"2021-05-07","close":7297.8628},{"date":"2021-05-10","close":7323.834},{"date":"2021-05-11","close":7367.1187},{"date":"2021-05-12","close":7176.665},{"date":"2021-05-13","close":7176.665},{"date":"2021-05-14","close":7401.7461},{"date":"2021-05-17","close":7254.5776},{"date":"2021-05-18","close":7193.979},{"date":"2021-05-20","close":7367.1187},{"date":"2021-05-21","close":7245.9204},{"date":"2021-05-24","close":6986.2104},{"date":"2021-05-25","close":7072.7808},{"date":"2021-05-26","close":7159.3506},{"date":"2021-05-27","close":7323.834},{"date":"2021-05-28","close":7323.834},{"date":"2021-05-31","close":7505.6313},{"date":"2021-06-01","close":7488.3164},{"date":"2021-06-02","close":7964.4526},{"date":"2021-06-03","close":7739.3706},{"date":"2021-06-04","close":7626.8301},{"date":"2021-06-07","close":7401.7461},{"date":"2021-06-08","close":7471.0029},{"date":"2021-06-09","close":7185.3218},{"date":"2021-06-10","close":7289.2061},{"date":"2021-06-11","close":7245.9204},{"date":"2021-06-14","close":7185.3218},{"date":"2021-06-15","close":7237.2637},{"date":"2021-06-16","close":7574.8882},{"date":"2021-06-17","close":7427.7173},{"date":"2021-06-18","close":7375.7759},{"date":"2021-06-21","close":7289.2061},{"date":"2021-06-22","close":7271.8921},{"date":"2021-06-23","close":7168.0083},{"date":"2021-06-24","close":7245.9204},{"date":"2021-06-25","close":7237.2637},{"date":"2021-06-28","close":7488.3164},{"date":"2021-06-29","close":7557.5732},{"date":"2021-06-30","close":7522.9453},{"date":"2021-07-01","close":7799.9702},{"date":"2021-07-02","close":8743.585},{"date":"2021-07-05","close":8700.2998},{"date":"2021-07-06","close":8613.7295},{"date":"2021-07-07","close":8068.3374},{"date":"2021-07-08","close":7964.4526},{"date":"2021-07-09","close":7661.458},{"date":"2021-07-12","close":8016.395},{"date":"2021-07-13","close":7739.3706},{"date":"2021-07-14","close":7765.3418},{"date":"2021-07-15","close":7600.8589},{"date":"2021-07-16","close":7748.0278},{"date":"2021-07-19","close":7748.0278},{"date":"2021-07-20","close":7817.2842},{"date":"2021-07-21","close":7557.5732},{"date":"2021-07-22","close":7393.0898},{"date":"2021-07-23","close":7557.5732},{"date":"2021-07-26","close":7661.458},{"date":"2021-07-27","close":7445.0317},{"date":"2021-07-28","close":7055.4668},{"date":"2021-07-29","close":6804.4126},{"date":"2021-07-30","close":6631.2725},{"date":"2021-08-02","close":6466.7896},{"date":"2021-08-03","close":6354.2485},{"date":"2021-08-04","close":6501.4175},{"date":"2021-08-05","close":6510.0742},{"date":"2021-08-06","close":6622.6157},{"date":"2021-08-09","close":6406.1899},{"date":"2021-08-10","close":6215.7363},{"date":"2021-08-11","close":6189.7651},{"date":"2021-08-12","close":6241.7065},{"date":"2021-08-13","close":6077.2241},{"date":"2021-08-17","close":5739.6001},{"date":"2021-08-18","close":5800.1987},{"date":"2021-08-19","close":5505.8608},{"date":"2021-08-20","close":5367.3486},{"date":"2021-08-23","close":5592.4307},{"date":"2021-08-24","close":5843.4844},{"date":"2021-08-25","close":5990.6543},{"date":"2021-08-26","close":5904.083},{"date":"2021-08-27","close":6007.9683},{"date":"2021-08-30","close":6233.0503},{"date":"2021-08-31","close":6155.1372},{"date":"2021-09-01","close":6198.4224},{"date":"2021-09-02","close":6302.3062},{"date":"2021-09-03","close":6276.3354},{"date":"2021-09-06","close":6224.3926},{"date":"2021-09-07","close":6137.8228},{"date":"2021-09-08","close":6094.5381},{"date":"2021-09-09","close":6276.3354},{"date":"2021-09-10","close":6613.9585},{"date":"2021-09-13","close":6423.5044},{"date":"2021-09-14","close":6622.6157},{"date":"2021-09-15","close":6587.9878},{"date":"2021-09-16","close":6518.7314},{"date":"2021-09-17","close":6345.5913},{"date":"2021-09-23","close":5956.0259},{"date":"2021-09-24","close":5817.5132},{"date":"2021-09-27","close":6111.8516},{"date":"2021-09-28","close":5800.1987},{"date":"2021-09-29","close":5609.7446},{"date":"2021-09-30","close":5696.3154},{"date":"2021-10-01","close":5583.7744},{"date":"2021-10-05","close":5263.4644},{"date":"2021-10-06","close":4977.7832},{"date":"2021-10-07","close":5263.4644},{"date":"2021-10-08","close":5419.29},{"date":"2021-10-12","close":5194.208},{"date":"2021-10-13","close":5350.0347},{"date":"2021-10-14","close":5401.9766},{"date":"2021-10-15","close":5540.4893},{"date":"2021-10-18","close":5505.8608},{"date":"2021-10-19","close":5471.2334},{"date":"2021-10-20","close":5471.2334},{"date":"2021-10-21","close":5427.9478},{"date":"2021-10-22","close":5419.29},{"date":"2021-10-25","close":5583.7744},{"date":"2021-10-26","close":5713.6294},{"date":"2021-10-27","close":5566.4604},{"date":"2021-10-28","close":5557.8032},{"date":"2021-10-29","close":5471.2334},{"date":"2021-11-01","close":5497.2036},{"date":"2021-11-02","close":5609.7446},{"date":"2021-11-03","close":5531.8311},{"date":"2021-11-04","close":5505.8608},{"date":"2021-11-05","close":5445.2622},{"date":"2021-11-08","close":5670.3442},{"date":"2021-11-09","close":5653.0303},{"date":"2021-11-10","close":5687.6577},{"date":"2021-11-11","close":5514.5176},{"date":"2021-11-12","close":5583.7744},{"date":"2021-11-15","close":5661.687},{"date":"2021-11-16","close":5497.2036},{"date":"2021-11-17","close":5150.9233},{"date":"2021-11-18","close":5315.4067},{"date":"2021-11-19","close":5185.5518},{"date":"2021-11-22","close":5523.1748},{"date":"2021-11-23","close":6025.2817},{"date":"2021-11-24","close":5869.4556},{"date":"2021-11-25","close":6293.6494},{"date":"2021-11-26","close":6068.5669},{"date":"2021-11-29","close":5791.542},{"date":"2021-11-30","close":5073.0103},{"date":"2021-12-01","close":5202.8657},{"date":"2021-12-02","close":5523.1748},{"date":"2021-12-03","close":5704.9717},{"date":"2021-12-06","close":5713.6294},{"date":"2021-12-07","close":5704.9717},{"date":"2021-12-08","close":5670.3442},{"date":"2021-12-09","close":5869.4556},{"date":"2021-12-10","close":5869.4556},{"date":"2021-12-13","close":5817.5132},{"date":"2021-12-14","close":5730.9429},{"date":"2021-12-15","close":5808.8564},{"date":"2021-12-16","close":5722.2861},{"date":"2021-12-17","close":5852.1416},{"date":"2021-12-20","close":5540.4893},{"date":"2021-12-21","close":5497.2036},{"date":"2021-12-22","close":5531.8311},{"date":"2021-12-23","close":5575.1167},{"date":"2021-12-24","close":5618.4019},{"date":"2021-12-27","close":5601.0879},{"date":"2021-12-28","close":5531.8311},{"date":"2021-12-29","close":5653.9858},{"date":"2021-12-30","close":5767.4146},{"date":"2022-01-03","close":6750.0},{"date":"2022-01-04","close":5959.3711},{"date":"2022-01-05","close":5941.9199},{"date":"2022-01-06","close":6055.3496},{"date":"2022-01-07","close":6029.1733},{"date":"2022-01-10","close":5889.5684},{"date":"2022-01-11","close":5531.8315},{"date":"2022-01-12","close":5488.2056},{"date":"2022-01-13","close":5374.7764},{"date":"2022-01-14","close":5313.6997},{"date":"2022-01-17","close":5235.1719},{"date":"2022-01-18","close":5200.2715},{"date":"2022-01-19","close":5121.7437},{"date":"2022-01-20","close":5313.6997},{"date":"2022-01-21","close":5313.6997},{"date":"2022-01-24","close":5156.6445},{"date":"2022-01-25","close":4737.8306},{"date":"2022-01-26","close":4737.8306},{"date":"2022-01-27","close":4851.2593},{"date":"2022-01-28","close":5034.4902},{"date":"2022-02-03","close":5174.0952},{"date":"2022-02-04","close":5235.1719},{"date":"2022-02-07","close":5252.6226},{"date":"2022-02-08","close":5252.6226},{"date":"2022-02-09","close":5252.6226},{"date":"2022-02-10","close":5374.7764},{"date":"2022-02-11","close":5331.1504},{"date":"2022-02-14","close":5017.04},{"date":"2022-02-15","close":4947.2378},{"date":"2022-02-16","close":5113.0181},{"date":"2022-02-17","close":5069.3921},{"date":"2022-02-18","close":5191.5454},{"date":"2022-02-21","close":5191.5454},{"date":"2022-02-22","close":5191.5454},{"date":"2022-02-23","close":5191.5454},{"date":"2022-02-24","close":5095.5674},{"date":"2022-02-25","close":5165.3701},{"date":"2022-02-28","close":5165.3701},{"date":"2022-03-02","close":5235.1719},{"date":"2022-03-03","close":5374.7764},{"date":"2022-03-04","close":5374.7764},{"date":"2022-03-07","close":5296.249},{"date":"2022-03-08","close":5095.5674},{"date":"2022-03-10","close":5095.5674},{"date":"2022-03-11","close":5845.9414},{"date":"2022-03-14","close":5784.8652},{"date":"2022-03-15","close":5653.9858},{"date":"2022-03-16","close":6098.9756},{"date":"2022-03-17","close":6072.7998},{"date":"2022-03-18","close":5933.1948},{"date":"2022-03-21","close":5933.1948},{"date":"2022-03-22","close":6805.7236},{"date":"2022-03-23","close":6840.625},{"date":"2022-03-24","close":6962.7788},{"date":"2022-03-25","close":7076.208},{"date":"2022-03-28","close":7032.5811},{"date":"2022-03-29","close":6866.8008},{"date":"2022-03-30","close":8472.2539},{"date":"2022-03-31","close":8638.0342},{"date":"2022-04-01","close":8044.7144},{"date":"2022-04-04","close":7669.5273},{"date":"2022-04-05","close":8035.9897},{"date":"2022-04-06","close":7529.9224},{"date":"2022-04-07","close":6997.6802},{"date":"2022-04-08","close":6657.3936},{"date":"2022-04-11","close":6500.3389},{"date":"2022-04-12","close":6360.7344},{"date":"2022-04-13","close":6378.1846},{"date":"2022-04-14","close":6491.6133},{"date":"2022-04-15","close":6543.9648},{"date":"2022-04-18","close":6605.042},{"date":"2022-04-19","close":6552.6904},{"date":"2022-04-20","close":6770.8223},{"date":"2022-04-21","close":6875.5259},{"date":"2022-04-22","close":6831.8994},{"date":"2022-04-25","close":6465.4375},{"date":"2022-04-26","close":6666.1191},{"date":"2022-04-27","close":6474.1626},{"date":"2022-04-28","close":6666.1191},{"date":"2022-04-29","close":6666.1191},{"date":"2022-05-02","close":6718.4707},{"date":"2022-05-03","close":6622.4927},{"date":"2022-05-04","close":6439.2622},{"date":"2022-05-06","close":6648.6685},{"date":"2022-05-09","close":7340.0},{"date":"2022-05-10","close":6194.9536},{"date":"2022-05-11","close":6151.3276},{"date":"2022-05-12","close":5802.3154},{"date":"2022-05-13","close":5863.3926},{"date":"2022-05-16","close":5968.0967},{"date":"2022-05-17","close":6194.9536},{"date":"2022-05-18","close":5985.5474},{"date":"2022-05-19","close":6020.4478},{"date":"2022-05-20","close":6177.5029},{"date":"2022-05-23","close":5898.2939},{"date":"2022-05-24","close":5592.9092},{"date":"2022-05-25","close":5592.9092},{"date":"2022-05-26","close":5723.7881},{"date":"2022-05-27","close":5828.4917},{"date":"2022-05-30","close":5907.019},{"date":"2022-05-31","close":6011.7231},{"date":"2022-06-02","close":5880.8433},{"date":"2022-06-03","close":5907.019},{"date":"2022-06-07","close":5758.6895},{"date":"2022-06-08","close":5802.3154},{"date":"2022-06-09","close":5671.4365},{"date":"2022-06-10","close":5540.5571},{"date":"2022-06-13","close":5147.9194},{"date":"2022-06-14","close":4973.4141},{"date":"2022-06-15","close":4624.4019},{"date":"2022-06-16","close":4764.0059},{"date":"2022-06-17","close":4790.1826},{"date":"2022-06-20","close":4458.6216},{"date":"2022-06-21","close":4545.8745},{"date":"2022-06-22","close":4253.5771},{"date":"2022-06-23","close":3904.5659},{"date":"2022-06-24","close":4166.3247},{"date":"2022-06-27","close":4414.9956},{"date":"2022-06-28","close":4537.1489},{"date":"2022-06-29","close":4510.9731},{"date":"2022-06-30","close":4362.6436},{"date":"2022-07-01","close":4284.1157},{"date":"2022-07-04","close":4175.0493},{"date":"2022-07-05","close":4397.5444},{"date":"2022-07-06","close":4414.9956},{"date":"2022-07-07","close":4624.4019},{"date":"2022-07-08","close":4624.4019},{"date":"2022-07-11","close":4711.6548},{"date":"2022-07-12","close":4563.3247},{"date":"2022-07-13","close":4519.6987},{"date":"2022-07-14","close":4493.5225},{"date":"2022-07-15","close":4380.0938},{"date":"2022-07-18","close":4519.6987},{"date":"2022-07-19","close":4668.0283},{"date":"2022-07-20","close":4624.4019},{"date":"2022-07-21","close":4702.9297},{"date":"2022-07-22","close":4711.6548},{"date":"2022-07-25","close":4685.479},{"date":"2022-07-26","close":4633.1274},{"date":"2022-07-27","close":4921.0615},{"date":"2022-07-28","close":4833.8091},{"date":"2022-07-29","close":4798.9077},{"date":"2022-08-01","close":4842.5337},{"date":"2022-08-02","close":4833.8091},{"date":"2022-08-03","close":4781.457},{"date":"2022-08-04","close":4781.457},{"date":"2022-08-05","close":4868.71},{"date":"2022-08-08","close":4886.1611},{"date":"2022-08-09","close":4807.6328},{"date":"2022-08-10","close":4737.8306},{"date":"2022-08-11","close":4886.1611},{"date":"2022-08-12","close":5078.1167},{"date":"2022-08-16","close":4947.2378},{"date":"2022-08-17","close":4798.9077},{"date":"2022-08-18","close":4668.0283},{"date":"2022-08-19","close":4615.6768},{"date":"2022-08-22","close":4493.5225},{"date":"2022-08-23","close":4423.7202},{"date":"2022-08-24","close":4432.4458},{"date":"2022-08-25","close":4537.1489},{"date":"2022-08-26","close":4502.248},{"date":"2022-08-29","close":4388.8193},{"date":"2022-08-30","close":4432.4458},{"date":"2022-08-31","close":4484.7974},{"date":"2022-09-01","close":4842.5337},{"date":"2022-09-02","close":4921.0615},{"date":"2022-09-05","close":5017.04},{"date":"2022-09-06","close":5095.5674},{"date":"2022-09-07","close":4903.6113},{"date":"2022-09-08","close":4702.9297},{"date":"2022-09-13","close":4868.71},{"date":"2022-09-14","close":4790.1826},{"date":"2022-09-15","close":4676.7539},{"date":"2022-09-16","close":4554.5996},{"date":"2022-09-19","close":4362.6436},{"date":"2022-09-20","close":4449.896},{"date":"2022-09-21","close":4406.27},{"date":"2022-09-22","close":4563.3247},{"date":"2022-09-23","close":4380.0938},{"date":"2022-09-26","close":4013.6318},{"date":"2022-09-27","close":3956.918},{"date":"2022-09-28","close":3778.0486},{"date":"2022-09-29","close":3751.8733},{"date":"2022-09-30","close":3751.8733},{"date":"2022-10-04","close":3913.2913},{"date":"2022-10-05","close":3847.8518},{"date":"2022-10-06","close":3974.3684},{"date":"2022-10-07","close":3996.1816},{"date":"2022-10-11","close":3799.8628},{"date":"2022-10-12","close":3812.9507},{"date":"2022-10-13","close":3594.8184},{"date":"2022-10-14","close":3760.5984},{"date":"2022-10-17","close":3856.5767},{"date":"2022-10-18","close":3878.3904},{"date":"2022-10-19","close":3786.7742},{"date":"2022-10-20","close":3712.6094},{"date":"2022-10-21","close":3634.082},{"date":"2022-10-24","close":3751.8733},{"date":"2022-10-25","close":3799.8628},{"date":"2022-10-26","close":3708.2466},{"date":"2022-10-27","close":3747.5107},{"date":"2022-10-28","close":3725.6973},{"date":"2022-10-31","close":3764.9612},{"date":"2022-11-01","close":3830.4014},{"date":"2022-11-02","close":3834.7637},{"date":"2022-11-03","close":3852.2144},{"date":"2022-11-04","close":3900.2034},{"date":"2022-11-07","close":4065.9839},{"date":"2022-11-08","close":4118.3359},{"date":"2022-11-09","close":4135.7856},{"date":"2022-11-10","close":4122.6982},{"date":"2022-11-11","close":4188.1377},{"date":"2022-11-14","close":4170.687},{"date":"2022-11-15","close":4161.9624},{"date":"2022-11-16","close":4144.5117},{"date":"2022-11-17","close":4201.2256},{"date":"2022-11-18","close":4249.2148},{"date":"2022-11-21","close":4092.1597},{"date":"2022-11-22","close":4196.8633},{"date":"2022-11-23","close":4201.2256},{"date":"2022-11-24","close":4253.5771},{"date":"2022-11-25","close":4231.7642},{"date":"2022-11-28","close":4179.4126},{"date":"2022-11-29","close":4196.8633},{"date":"2022-11-30","close":4262.3027},{"date":"2022-12-01","close":4305.9292},{"date":"2022-12-02","close":4249.2148},{"date":"2022-12-05","close":4249.2148},{"date":"2022-12-06","close":4127.0605},{"date":"2022-12-07","close":4092.1597},{"date":"2022-12-08","close":3987.4565},{"date":"2022-12-09","close":4065.9839},{"date":"2022-12-12","close":4035.4456},{"date":"2022-12-13","close":4144.5117},{"date":"2022-12-14","close":4127.0605},{"date":"2022-12-15","close":4074.7092},{"date":"2022-12-16","close":4039.8079},{"date":"2022-12-19","close":4022.3572},{"date":"2022-12-20","close":3961.2803},{"date":"2022-12-21","close":3926.3792},{"date":"2022-12-22","close":3935.1042},{"date":"2022-12-23","close":3817.3132},{"date":"2022-12-26","close":3791.1372},{"date":"2022-12-27","close":3782.4119},{"date":"2022-12-28","close":3795.5605},{"date":"2022-12-29","close":3681.6062},{"date":"2023-01-02","close":3650.926},{"date":"2023-01-03","close":3633.3948},{"date":"2023-01-04","close":3672.8403},{"date":"2023-01-05","close":3764.8801},{"date":"2023-01-06","close":3848.155},{"date":"2023-01-09","close":3874.4521},{"date":"2023-01-10","close":3944.5781},{"date":"2023-01-11","close":3953.3438},{"date":"2023-01-12","close":4032.2356},{"date":"2023-01-13","close":4141.8066},{"date":"2023-01-16","close":4194.4014},{"date":"2023-01-17","close":4168.104},{"date":"2023-01-18","close":4146.1899},{"date":"2023-01-19","close":4128.6582},{"date":"2023-01-20","close":4124.2754},{"date":"2023-01-25","close":4076.064},{"date":"2023-01-26","close":4119.8926},{"date":"2023-01-27","close":4093.5955},{"date":"2023-01-30","close":4084.8298},{"date":"2023-01-31","close":4084.8298},{"date":"2023-02-01","close":4058.5327},{"date":"2023-02-02","close":4102.3613},{"date":"2023-02-03","close":4128.6582},{"date":"2023-02-06","close":4146.1899},{"date":"2023-02-07","close":4128.6582},{"date":"2023-02-08","close":4137.4238},{"date":"2023-02-09","close":4163.7212},{"date":"2023-02-10","close":4067.2983},{"date":"2023-02-13","close":4102.3613},{"date":"2023-02-14","close":4054.1497},{"date":"2023-02-15","close":4019.0867},{"date":"2023-02-16","close":3988.4067},{"date":"2023-02-17","close":3984.0239},{"date":"2023-02-20","close":4062.9153},{"date":"2023-02-21","close":4102.3613},{"date":"2023-02-22","close":4054.1497},{"date":"2023-02-23","close":4181.2524},{"date":"2023-02-24","close":4106.7441},{"date":"2023-02-27","close":4032.2356},{"date":"2023-02-28","close":4023.4695},{"date":"2023-03-02","close":4080.447},{"date":"2023-03-03","close":4150.5723},{"date":"2023-03-06","close":4159.3384},{"date":"2023-03-07","close":4141.8066},{"date":"2023-03-08","close":4097.9785},{"date":"2023-03-09","close":4084.8298},{"date":"2023-03-10","close":4001.5554},{"date":"2023-03-13","close":4001.5554},{"date":"2023-03-14","close":3821.8579},{"date":"2023-03-15","close":4014.7039},{"date":"2023-03-16","close":3975.2583},{"date":"2023-03-17","close":4045.3843},{"date":"2023-03-20","close":4041.0012},{"date":"2023-03-21","close":4023.4695},{"date":"2023-03-22","close":3988.4067},{"date":"2023-03-23","close":3927.0466},{"date":"2023-03-24","close":3865.6868},{"date":"2023-03-27","close":4027.8525},{"date":"2023-03-28","close":4014.7039},{"date":"2023-03-29","close":4014.7039},{"date":"2023-03-30","close":4076.064},{"date":"2023-03-31","close":4093.5955},{"date":"2023-04-03","close":4080.447},{"date":"2023-04-04","close":4089.2124},{"date":"2023-04-05","close":4084.8298},{"date":"2023-04-06","close":4080.447},{"date":"2023-04-07","close":3918.281},{"date":"2023-04-10","close":3821.8579},{"date":"2023-04-11","close":3804.3259},{"date":"2023-04-12","close":3808.7095},{"date":"2023-04-13","close":3799.9431},{"date":"2023-04-14","close":3887.6008},{"date":"2023-04-17","close":3997.1726},{"date":"2023-04-18","close":3992.7896},{"date":"2023-04-19","close":3940.1953},{"date":"2023-04-20","close":3957.7268},{"date":"2023-04-21","close":3953.3438},{"date":"2023-04-24","close":3865.6868},{"date":"2023-04-25","close":3786.7947},{"date":"2023-04-26","close":3699.1375},{"date":"2023-04-27","close":3712.2859},{"date":"2023-04-28","close":3677.2234},{"date":"2023-05-02","close":3685.989},{"date":"2023-05-03","close":3703.5205},{"date":"2023-05-04","close":3703.5205},{"date":"2023-05-08","close":3694.7546},{"date":"2023-05-09","close":3655.3088},{"date":"2023-05-10","close":3672.8403},{"date":"2023-05-11","close":3712.2859},{"date":"2023-05-12","close":3659.6919},{"date":"2023-05-15","close":3685.989},{"date":"2023-05-16","close":3808.7095},{"date":"2023-05-17","close":3817.4751},{"date":"2023-05-18","close":3799.9431},{"date":"2023-05-19","close":3782.4119},{"date":"2023-05-22","close":3791.1775},{"date":"2023-05-23","close":3799.9431},{"date":"2023-05-24","close":3799.9431},{"date":"2023-05-25","close":3729.8174},{"date":"2023-05-26","close":3742.9661},{"date":"2023-05-30","close":3738.583},{"date":"2023-05-31","close":3734.2002},{"date":"2023-06-01","close":3747.3489},{"date":"2023-06-02","close":3891.9839},{"date":"2023-06-05","close":3883.218},{"date":"2023-06-07","close":3870.0693},{"date":"2023-06-08","close":3870.0693},{"date":"2023-06-09","close":3931.4297},{"date":"2023-06-12","close":4032.2356},{"date":"2023-06-13","close":4097.9785},{"date":"2023-06-14","close":4036.6182},{"date":"2023-06-15","close":4005.9382},{"date":"2023-06-16","close":4045.3843},{"date":"2023-06-19","close":4628.3047},{"date":"2023-06-20","close":4689.6646},{"date":"2023-06-21","close":4514.3501},{"date":"2023-06-22","close":4435.459},{"date":"2023-06-23","close":4426.6929},{"date":"2023-06-26","close":4426.6929},{"date":"2023-06-27","close":4505.5845},{"date":"2023-06-28","close":4330.27},{"date":"2023-06-29","close":4255.7612},{"date":"2023-06-30","close":4360.9497},{"date":"2023-07-03","close":4374.0986},{"date":"2023-07-04","close":4374.0986},{"date":"2023-07-05","close":4352.1846},{"date":"2023-07-06","close":4211.9331},{"date":"2023-07-07","close":4198.7842},{"date":"2023-07-10","close":4286.4414},{"date":"2023-07-11","close":4216.3154},{"date":"2023-07-12","close":4216.3154},{"date":"2023-07-13","close":4251.3784},{"date":"2023-07-14","close":4141.8066},{"date":"2023-07-17","close":4207.5498},{"date":"2023-07-18","close":4496.8188},{"date":"2023-07-19","close":4255.7612},{"date":"2023-07-20","close":4207.5498},{"date":"2023-07-21","close":4154.9556},{"date":"2023-07-24","close":4089.2124},{"date":"2023-07-25","close":4058.5327},{"date":"2023-07-26","close":3778.0288},{"date":"2023-07-27","close":3878.8352},{"date":"2023-07-28","close":3997.1726},{"date":"2023-07-31","close":4036.6182},{"date":"2023-08-01","close":4045.3843},{"date":"2023-08-02","close":4080.447},{"date":"2023-08-03","close":4076.064},{"date":"2023-08-04","close":4014.7039},{"date":"2023-08-07","close":3905.1323},{"date":"2023-08-08","close":3918.281},{"date":"2023-08-09","close":3984.0239},{"date":"2023-08-10","close":3984.0239},{"date":"2023-08-11","close":4019.0867},{"date":"2023-08-14","close":4076.064},{"date":"2023-08-16","close":3984.0239},{"date":"2023-08-17","close":4124.2754},{"date":"2023-08-18","close":4128.6582},{"date":"2023-08-21","close":4111.1265},{"date":"2023-08-22","close":4106.7441},{"date":"2023-08-23","close":4308.3555},{"date":"2023-08-24","close":4163.7212},{"date":"2023-08-25","close":4264.5273},{"date":"2023-08-28","close":4260.144},{"date":"2023-08-29","close":4347.8013},{"date":"2023-08-30","close":4308.3555},{"date":"2023-08-31","close":4260.144},{"date":"2023-09-01","close":4470.5215},{"date":"2023-09-04","close":4558.1787},{"date":"2023-09-05","close":4593.2417},{"date":"2023-09-06","close":4602.0078},{"date":"2023-09-07","close":4514.3501},{"date":"2023-09-08","close":4619.5386},{"date":"2023-09-11","close":4584.4761},{"date":"2023-09-12","close":4566.9443},{"date":"2023-09-13","close":4496.8188},{"date":"2023-09-14","close":4619.5386},{"date":"2023-09-15","close":4602.0078},{"date":"2023-09-18","close":4628.3047},{"date":"2023-09-19","close":4689.6646},{"date":"2023-09-20","close":4321.5044},{"date":"2023-09-21","close":4317.1216},{"date":"2023-09-22","close":4391.6304},{"date":"2023-09-25","close":4470.5215},{"date":"2023-09-26","close":4435.459},{"date":"2023-09-27","close":4558.1787},{"date":"2023-10-04","close":4461.7563},{"date":"2023-10-05","close":4470.5215},{"date":"2023-10-06","close":4505.5845},{"date":"2023-10-10","close":4926.3398},{"date":"2023-10-11","close":4943.8711},{"date":"2023-10-12","close":4864.9795},{"date":"2023-10-13","close":4575.7104},{"date":"2023-10-16","close":4610.7734},{"date":"2023-10-17","close":4733.4937},{"date":"2023-10-18","close":4637.0703},{"date":"2023-10-19","close":4680.8994},{"date":"2023-10-20","close":4680.8994},{"date":"2023-10-23","close":4628.3047},{"date":"2023-10-24","close":4759.7905},{"date":"2023-10-25","close":4733.4937},{"date":"2023-10-26","close":4610.7734},{"date":"2023-10-27","close":4768.5562},{"date":"2023-10-30","close":4996.4653},{"date":"2023-10-31","close":4908.8081},{"date":"2023-11-01","close":4926.3398},{"date":"2023-11-02","close":4926.3398},{"date":"2023-11-03","close":4987.6997},{"date":"2023-11-06","close":5136.7173},{"date":"2023-11-07","close":5364.626},{"date":"2023-11-08","close":5425.9858},{"date":"2023-11-09","close":5522.4092},{"date":"2023-11-10","close":5215.6084},{"date":"2023-11-13","close":5206.8428},{"date":"2023-11-14","close":5408.4551},{"date":"2023-11-15","close":5364.626},{"date":"2023-11-16","close":5338.3291},{"date":"2023-11-17","close":5127.9512},{"date":"2023-11-20","close":5522.4092},{"date":"2023-11-21","close":5715.2549},{"date":"2023-11-22","close":6048.353},{"date":"2023-11-23","close":5320.7974},{"date":"2023-11-24","close":5189.3115},{"date":"2023-11-27","close":5154.2485},{"date":"2023-11-28","close":5636.3633},{"date":"2023-11-29","close":4238.23},{"date":"2023-11-30","close":4172.4873},{"date":"2023-12-01","close":4102.3613},{"date":"2023-12-04","close":4058.5327},{"date":"2023-12-05","close":3940.1953},{"date":"2023-12-06","close":3953.3438},{"date":"2023-12-07","close":3922.6638},{"date":"2023-12-08","close":3887.6008},{"date":"2023-12-11","close":3940.1953},{"date":"2023-12-12","close":3953.3438},{"date":"2023-12-13","close":3918.281},{"date":"2023-12-14","close":3874.4521},{"date":"2023-12-15","close":3883.218},{"date":"2023-12-18","close":3909.5151},{"date":"2023-12-19","close":3878.8352},{"date":"2023-12-20","close":3861.3037},{"date":"2023-12-21","close":3813.0923},{"date":"2023-12-22","close":3799.9431},{"date":"2023-12-26","close":3782.4119},{"date":"2023-12-27","close":3876.1904},{"date":"2023-12-28","close":3889.5879},{"date":"2024-01-02","close":3934.2444},{"date":"2024-01-03","close":3925.3132},{"date":"2024-01-04","close":3885.1223},{"date":"2024-01-05","close":3867.2593},{"date":"2024-01-08","close":3871.7249},{"date":"2024-01-09","close":3916.3818},{"date":"2024-01-10","close":3894.0535},{"date":"2024-01-11","close":3925.3132},{"date":"2024-01-12","close":3902.9849},{"date":"2024-01-15","close":3880.6567},{"date":"2024-01-16","close":3840.4653},{"date":"2024-01-17","close":3715.4272},{"date":"2024-01-18","close":3755.6179},{"date":"2024-01-19","close":3835.9995},{"date":"2024-01-22","close":3777.9463},{"date":"2024-01-23","close":3777.9463},{"date":"2024-01-24","close":3809.2056},{"date":"2024-01-25","close":3773.4807},{"date":"2024-01-26","close":3782.4116},{"date":"2024-01-29","close":3751.1523},{"date":"2024-01-30","close":3769.0149},{"date":"2024-01-31","close":3728.8242},{"date":"2024-02-01","close":3773.4807},{"date":"2024-02-02","close":3818.137},{"date":"2024-02-05","close":3804.74},{"date":"2024-02-06","close":3822.6025},{"date":"2024-02-07","close":3818.137},{"date":"2024-02-08","close":3831.5339},{"date":"2024-02-13","close":3911.9163},{"date":"2024-02-14","close":3987.8323},{"date":"2024-02-15","close":3969.9697},{"date":"2024-02-16","close":3947.6414},{"date":"2024-02-19","close":3996.7637},{"date":"2024-02-20","close":3992.2981},{"date":"2024-02-21","close":3978.9011},{"date":"2024-02-22","close":3978.9011},{"date":"2024-02-23","close":3974.4353},{"date":"2024-02-26","close":3947.6414},{"date":"2024-02-27","close":3898.5193},{"date":"2024-02-28","close":3902.9849},{"date":"2024-02-29","close":3885.1223},{"date":"2024-03-04","close":3889.5879},{"date":"2024-03-05","close":3835.9995},{"date":"2024-03-06","close":3822.6025},{"date":"2024-03-07","close":3831.5339},{"date":"2024-03-08","close":3835.9995},{"date":"2024-03-11","close":3809.2056},{"date":"2024-03-12","close":3809.2056},{"date":"2024-03-13","close":3853.8623},{"date":"2024-03-14","close":3871.7249},{"date":"2024-03-15","close":3831.5339},{"date":"2024-03-18","close":3831.5339},{"date":"2024-03-19","close":3813.6714},{"date":"2024-03-20","close":3818.137},{"date":"2024-03-21","close":3853.8623},{"date":"2024-03-22","close":3952.1072},{"date":"2024-03-25","close":3974.4353},{"date":"2024-03-26","close":3929.7788},{"date":"2024-03-27","close":3929.7788},{"date":"2024-03-28","close":3938.7102},{"date":"2024-03-29","close":3943.1758},{"date":"2024-04-01","close":3978.9011},{"date":"2024-04-02","close":3943.1758},{"date":"2024-04-03","close":3943.1758},{"date":"2024-04-04","close":3925.3132},{"date":"2024-04-05","close":3916.3818},{"date":"2024-04-08","close":3849.3965},{"date":"2024-04-09","close":3844.9309},{"date":"2024-04-11","close":3835.9995},{"date":"2024-04-12","close":3835.9995},{"date":"2024-04-15","close":3867.2593},{"date":"2024-04-16","close":3804.74},{"date":"2024-04-17","close":3835.9995},{"date":"2024-04-18","close":3858.3279},{"date":"2024-04-19","close":3831.5339},{"date":"2024-04-22","close":3835.9995},{"date":"2024-04-23","close":3840.4653},{"date":"2024-04-24","close":3853.8623},{"date":"2024-04-25","close":3858.3279},{"date":"2024-04-26","close":3862.7935},{"date":"2024-04-29","close":3871.7249},{"date":"2024-04-30","close":3853.8623},{"date":"2024-05-02","close":3858.3279},{"date":"2024-05-03","close":3858.3279},{"date":"2024-05-07","close":3844.9309},{"date":"2024-05-08","close":3835.9995},{"date":"2024-05-09","close":3835.9995},{"date":"2024-05-10","close":3835.9995},{"date":"2024-05-13","close":3844.9309},{"date":"2024-05-14","close":3849.3965},{"date":"2024-05-16","close":3849.3965},{"date":"2024-05-17","close":3835.9995},{"date":"2024-05-20","close":3786.8774},{"date":"2024-05-21","close":3786.8774},{"date":"2024-05-22","close":3786.8774},{"date":"2024-05-23","close":3800.2744},{"date":"2024-05-24","close":3786.8774},{"date":"2024-05-27","close":3800.2744},{"date":"2024-05-28","close":3795.8086},{"date":"2024-05-29","close":3791.343},{"date":"2024-05-30","close":3751.1523},{"date":"2024-05-31","close":3751.1523},{"date":"2024-06-03","close":3760.0837},{"date":"2024-06-04","close":3742.2209},{"date":"2024-06-05","close":3733.2898},{"date":"2024-06-07","close":3733.2898},{"date":"2024-06-10","close":3724.3584},{"date":"2024-06-11","close":3724.3584},{"date":"2024-06-12","close":3728.8242},{"date":"2024-06-13","close":3719.8928},{"date":"2024-06-14","close":3719.8928},{"date":"2024-06-17","close":3715.4272},{"date":"2024-06-18","close":3697.5645},{"date":"2024-06-19","close":3670.7705},{"date":"2024-06-20","close":3670.7705},{"date":"2024-06-21","close":3670.7705},{"date":"2024-06-24","close":3675.2363},{"date":"2024-06-25","close":3693.0989},{"date":"2024-06-26","close":3679.7019},{"date":"2024-06-27","close":3670.7705},{"date":"2024-06-28","close":3675.2363},{"date":"2024-07-01","close":3643.9766},{"date":"2024-07-02","close":3635.0454},{"date":"2024-07-03","close":3643.9766},{"date":"2024-07-04","close":3670.7705},{"date":"2024-07-05","close":3657.3735},{"date":"2024-07-08","close":3670.7705},{"date":"2024-07-09","close":3688.6333},{"date":"2024-07-10","close":3693.0989},{"date":"2024-07-11","close":3706.4958},{"date":"2024-07-12","close":3715.4272},{"date":"2024-07-15","close":3898.5193},{"date":"2024-07-16","close":3844.9309},{"date":"2024-07-17","close":3894.0535},{"date":"2024-07-18","close":3871.7249},{"date":"2024-07-19","close":3876.1904},{"date":"2024-07-22","close":3871.7249},{"date":"2024-07-23","close":3862.7935},{"date":"2024-07-24","close":3876.1904},{"date":"2024-07-25","close":3862.7935},{"date":"2024-07-26","close":3871.7249},{"date":"2024-07-29","close":3885.1223},{"date":"2024-07-30","close":3885.1223},{"date":"2024-07-31","close":3938.7102},{"date":"2024-08-01","close":3978.9011},{"date":"2024-08-02","close":3885.1223},{"date":"2024-08-05","close":3532.335},{"date":"2024-08-06","close":3724.3584},{"date":"2024-08-07","close":3737.7554},{"date":"2024-08-08","close":3742.2209},{"date":"2024-08-09","close":3751.1523},{"date":"2024-08-12","close":3831.5339},{"date":"2024-08-13","close":3795.8086},{"date":"2024-08-14","close":3818.137},{"date":"2024-08-16","close":3840.4653},{"date":"2024-08-19","close":3853.8623},{"date":"2024-08-20","close":3853.8623},{"date":"2024-08-21","close":3858.3279},{"date":"2024-08-22","close":3827.0684},{"date":"2024-08-23","close":3835.9995},{"date":"2024-08-26","close":3818.137},{"date":"2024-08-27","close":3804.74},{"date":"2024-08-28","close":3804.74},{"date":"2024-08-29","close":3777.9463},{"date":"2024-08-30","close":3643.9766},{"date":"2024-09-02","close":3612.717},{"date":"2024-09-03","close":3585.9229},{"date":"2024-09-04","close":3460.8845},{"date":"2024-09-05","close":3523.4038},{"date":"2024-09-06","close":3474.2815},{"date":"2024-09-09","close":3523.4038},{"date":"2024-09-10","close":3523.4038},{"date":"2024-09-11","close":3451.9531},{"date":"2024-09-12","close":3510.0068},{"date":"2024-09-13","close":3518.938},{"date":"2024-09-19","close":3483.2129},{"date":"2024-09-20","close":3474.2815},{"date":"2024-09-23","close":3465.3501},{"date":"2024-09-24","close":3478.7471},{"date":"2024-09-25","close":3465.3501},{"date":"2024-09-26","close":3474.2815},{"date":"2024-09-27","close":3483.2129},{"date":"2024-09-30","close":3478.7471},{"date":"2024-10-02","close":3434.0906},{"date":"2024-10-04","close":3460.8845},{"date":"2024-10-07","close":3478.7471},{"date":"2024-10-08","close":3465.3501},{"date":"2024-10-10","close":3393.8997},{"date":"2024-10-11","close":3402.8311},{"date":"2024-10-14","close":3402.8311},{"date":"2024-10-15","close":3371.5715},{"date":"2024-10-16","close":3358.1746},{"date":"2024-10-17","close":3277.7927},{"date":"2024-10-18","close":3268.8613},{"date":"2024-10-21","close":3242.0674},{"date":"2024-10-22","close":3161.6855},{"date":"2024-10-23","close":3152.7544},{"date":"2024-10-24","close":3148.2886},{"date":"2024-10-25","close":3099.1665},{"date":"2024-10-28","close":3099.1665},{"date":"2024-10-29","close":3103.6321},{"date":"2024-10-30","close":3121.4946},{"date":"2024-10-31","close":3099.1665},{"date":"2024-11-01","close":3130.426},{"date":"2024-11-04","close":3152.7544},{"date":"2024-11-05","close":3219.739},{"date":"2024-11-06","close":3228.6704},{"date":"2024-11-07","close":3206.342},{"date":"2024-11-08","close":3188.4795},{"date":"2024-11-11","close":3076.8381},{"date":"2024-11-12","close":2978.5935},{"date":"2024-11-13","close":2902.6772},{"date":"2024-11-14","close":2933.937},{"date":"2024-11-15","close":2929.4712},{"date":"2024-11-18","close":2978.5935},{"date":"2024-11-19","close":3000.9219},{"date":"2024-11-20","close":2974.1279},{"date":"2024-11-21","close":2956.2651},{"date":"2024-11-22","close":2925.0056},{"date":"2024-11-25","close":2933.937},{"date":"2024-11-26","close":2898.2117},{"date":"2024-11-27","close":2871.4177},{"date":"2024-11-28","close":2871.4177},{"date":"2024-11-29","close":2817.8298},{"date":"2024-12-02","close":2786.5703},{"date":"2024-12-03","close":2808.8987},{"date":"2024-12-04","close":3304.5867},{"date":"2024-12-05","close":2826.7612},{"date":"2024-12-06","close":3465.3501},{"date":"2024-12-09","close":3608.2515},{"date":"2024-12-10","close":3465.3501},{"date":"2024-12-11","close":3751.1523},{"date":"2024-12-12","close":3581.4573},{"date":"2024-12-13","close":3670.7705},{"date":"2024-12-16","close":3510.0068},{"date":"2024-12-17","close":3393.8997},{"date":"2024-12-18","close":3581.4573},{"date":"2024-12-19","close":3434.0906},{"date":"2024-12-20","close":3286.7239},{"date":"2024-12-23","close":3416.228},{"date":"2024-12-24","close":3300.1208},{"date":"2024-12-26","close":3335.8462},{"date":"2024-12-27","close":3718.7996},{"date":"2024-12-30","close":3732.6411},{"date":"2025-01-02","close":3691.1162},{"date":"2025-01-03","close":3778.78},{"date":"2025-01-06","close":3700.344},{"date":"2025-01-07","close":3695.73},{"date":"2025-01-08","close":3571.1548},{"date":"2025-01-09","close":3506.5603},{"date":"2025-01-10","close":3548.0854},{"date":"2025-01-13","close":3469.6492},{"date":"2025-01-14","close":3478.877},{"date":"2025-01-15","close":3451.1936},{"date":"2025-01-16","close":3492.7185},{"date":"2025-01-17","close":3474.2629},{"date":"2025-01-20","close":3501.9463},{"date":"2025-01-21","close":3534.2437},{"date":"2025-01-22","close":3488.1047},{"date":"2025-01-23","close":3529.6299},{"date":"2025-01-24","close":3478.877},{"date":"2025-01-31","close":3478.877},{"date":"2025-02-03","close":3391.2129},{"date":"2025-02-04","close":3552.6992},{"date":"2025-02-05","close":3529.6299},{"date":"2025-02-06","close":3525.0159},{"date":"2025-02-07","close":3414.2825},{"date":"2025-02-10","close":3381.9851},{"date":"2025-02-11","close":3418.8962},{"date":"2025-02-12","close":3423.5103},{"date":"2025-02-13","close":3418.8962},{"date":"2025-02-14","close":3400.4407},{"date":"2025-02-17","close":3474.2629},{"date":"2025-02-18","close":3501.9463},{"date":"2025-02-19","close":3483.4907},{"date":"2025-02-20","close":3437.3518},{"date":"2025-02-21","close":3423.5103},{"date":"2025-02-24","close":3478.877},{"date":"2025-02-25","close":3460.4214},{"date":"2025-02-26","close":3525.0159},{"date":"2025-02-27","close":3534.2437},{"date":"2025-02-28","close":3465.0352},{"date":"2025-03-04","close":3465.0352},{"date":"2025-03-05","close":3525.0159},{"date":"2025-03-06","close":3603.4521},{"date":"2025-03-07","close":3603.4521},{"date":"2025-03-10","close":3644.9771},{"date":"2025-03-11","close":3561.927},{"date":"2025-03-12","close":3598.8381},{"date":"2025-03-13","close":3557.3132},{"date":"2025-03-14","close":3626.5215},{"date":"2025-03-17","close":3686.5022},{"date":"2025-03-18","close":3700.344},{"date":"2025-03-19","close":3626.5215},{"date":"2025-03-20","close":3584.9966},{"date":"2025-03-21","close":3801.8496},{"date":"2025-03-24","close":3460.4214},{"date":"2025-03-25","close":3409.6685},{"date":"2025-03-26","close":3488.1047},{"date":"2025-03-27","close":3414.2825},{"date":"2025-03-28","close":3391.2129},{"date":"2025-03-31","close":3289.7073},{"date":"2025-04-01","close":3460.4214},{"date":"2025-04-02","close":3474.2629},{"date":"2025-04-03","close":3432.738},{"date":"2025-04-04","close":3691.1162},{"date":"2025-04-07","close":4360.1309},{"date":"2025-04-08","close":5536.6743},{"date":"2025-04-09","close":4905.0},{"date":"2025-04-10","close":5176.7905},{"date":"2025-04-11","close":6505.5923},{"date":"2025-04-14","close":7437.5991},{"date":"2025-04-15","close":6514.8198},{"date":"2025-04-16","close":7446.8267},{"date":"2025-04-17","close":9135.5127},{"date":"2025-04-18","close":9135.5127},{"date":"2025-04-21","close":9098.6016},{"date":"2025-04-22","close":8637.2119},{"date":"2025-04-23","close":8221.9609},{"date":"2025-04-24","close":8747.9453},{"date":"2025-04-25","close":7834.394},{"date":"2025-04-28","close":8812.54},{"date":"2025-04-29","close":8314.2393},{"date":"2025-04-30","close":7225.3599},{"date":"2025-05-02","close":8111.2275},{"date":"2025-05-07","close":7326.8652},{"date":"2025-05-08","close":6025.7471},{"date":"2025-05-09","close":5269.0684},{"date":"2025-05-12","close":3691.1162},{"date":"2025-05-13","close":3538.8577},{"date":"2025-05-14","close":3575.7688},{"date":"2025-05-15","close":3603.4521},{"date":"2025-05-16","close":3598.8381},{"date":"2025-05-19","close":3557.3132},{"date":"2025-05-20","close":3608.0659},{"date":"2025-05-21","close":3677.2744},{"date":"2025-05-22","close":3571.1548},{"date":"2025-05-23","close":3529.6299},{"date":"2025-05-26","close":3534.2437},{"date":"2025-05-27","close":3451.1936},{"date":"2025-05-28","close":3506.5603},{"date":"2025-05-29","close":3529.6299},{"date":"2025-05-30","close":3534.2437},{"date":"2025-06-02","close":3598.8381},{"date":"2025-06-04","close":3612.6799},{"date":"2025-06-05","close":3681.8882},{"date":"2025-06-09","close":3672.6604},{"date":"2025-06-10","close":3668.0466},{"date":"2025-06-11","close":3668.0466},{"date":"2025-06-12","close":3695.73},{"date":"2025-06-13","close":3644.9771},{"date":"2025-06-16","close":3732.6411},{"date":"2025-06-17","close":3714.1855},{"date":"2025-06-18","close":3668.0466},{"date":"2025-06-19","close":3672.6604},{"date":"2025-06-20","close":3686.5022},{"date":"2025-06-23","close":3612.6799},{"date":"2025-06-24","close":3668.0466},{"date":"2025-06-25","close":3598.8381},{"date":"2025-06-26","close":3575.7688},{"date":"2025-06-27","close":3529.6299},{"date":"2025-06-30","close":3575.7688},{"date":"2025-07-01","close":3617.2937},{"date":"2025-07-02","close":3621.9077},{"date":"2025-07-03","close":3686.5022},{"date":"2025-07-04","close":3700.344},{"date":"2025-07-07","close":3691.1162},{"date":"2025-07-08","close":3723.4133},{"date":"2025-07-09","close":3783.394},{"date":"2025-07-10","close":3760.3245},{"date":"2025-07-11","close":3824.9189},{"date":"2025-07-14","close":3857.2163},{"date":"2025-07-15","close":3801.8496},{"date":"2025-07-16","close":3774.1663},{"date":"2025-07-17","close":3728.0273},{"date":"2025-07-18","close":3704.9578},{"date":"2025-07-21","close":3691.1162},{"date":"2025-07-22","close":3668.0466},{"date":"2025-07-23","close":3691.1162},{"date":"2025-07-24","close":3677.2744},{"date":"2025-07-25","close":3612.6799},{"date":"2025-07-28","close":3612.6799},{"date":"2025-07-29","close":3617.2937},{"date":"2025-07-30","close":3612.6799},{"date":"2025-07-31","close":3608.0659},{"date":"2025-08-01","close":3538.8577},{"date":"2025-08-04","close":3589.6104},{"date":"2025-08-05","close":3598.8381},{"date":"2025-08-06","close":3603.4521},{"date":"2025-08-07","close":3603.4521},{"date":"2025-08-08","close":3631.1355},{"date":"2025-08-11","close":3654.2048},{"date":"2025-08-12","close":3608.0659},{"date":"2025-08-13","close":3557.3132},{"date":"2025-08-14","close":3548.0854},{"date":"2025-08-18","close":3543.4714},{"date":"2025-08-19","close":3515.7881},{"date":"2025-08-20","close":3492.7185},{"date":"2025-08-21","close":3520.4019},{"date":"2025-08-22","close":3520.4019},{"date":"2025-08-25","close":3529.6299},{"date":"2025-08-26","close":3561.927},{"date":"2025-08-27","close":3525.0159},{"date":"2025-08-28","close":3552.6992},{"date":"2025-08-29","close":3520.4019},{"date":"2025-09-01","close":3506.5603},{"date":"2025-09-02","close":3488.1047},{"date":"2025-09-03","close":3506.5603},{"date":"2025-09-04","close":3534.2437},{"date":"2025-09-05","close":3515.7881},{"date":"2025-09-08","close":3520.4019},{"date":"2025-09-09","close":3534.2437},{"date":"2025-09-10","close":3543.4714},{"date":"2025-09-11","close":3525.0159},{"date":"2025-09-12","close":3543.4714},{"date":"2025-09-15","close":3543.4714},{"date":"2025-09-16","close":3561.927},{"date":"2025-09-17","close":3543.4714},{"date":"2025-09-18","close":3603.4521},{"date":"2025-09-19","close":3900.0},{"date":"2025-09-22","close":3644.9771},{"date":"2025-09-23","close":3598.8381},{"date":"2025-09-24","close":3557.3132},{"date":"2025-09-25","close":3548.0854},{"date":"2025-09-26","close":3506.5603},{"date":"2025-09-29","close":3529.6299},{"date":"2025-09-30","close":3548.0854},{"date":"2025-10-01","close":3534.2437},{"date":"2025-10-02","close":3552.6992},{"date":"2025-10-10","close":3589.6104},{"date":"2025-10-13","close":3525.0159},{"date":"2025-10-14","close":3511.1741},{"date":"2025-10-15","close":3626.5215},{"date":"2025-10-16","close":3626.5215},{"date":"2025-10-17","close":3575.7688},{"date":"2025-10-20","close":3658.8188},{"date":"2025-10-21","close":3709.5718},{"date":"2025-10-22","close":3723.4133},{"date":"2025-10-23","close":3700.344},{"date":"2025-10-24","close":3691.1162},{"date":"2025-10-27","close":3875.6719},{"date":"2025-10-28","close":3843.3745},{"date":"2025-10-29","close":3741.8689},{"date":"2025-10-30","close":3663.4326},{"date":"2025-10-31","close":3672.6604},{"date":"2025-11-03","close":3594.2244},{"date":"2025-11-04","close":3649.5911},{"date":"2025-11-05","close":3704.9578},{"date":"2025-11-06","close":3635.7493},{"date":"2025-11-07","close":3612.6799},{"date":"2025-11-10","close":3681.8882},{"date":"2025-11-11","close":3681.8882},{"date":"2025-11-12","close":3838.7607},{"date":"2025-11-13","close":3884.8997},{"date":"2025-11-14","close":3889.5137},{"date":"2025-11-17","close":3829.533},{"date":"2025-11-18","close":3746.4829},{"date":"2025-11-19","close":3746.4829},{"date":"2025-11-20","close":3788.0078},{"date":"2025-11-21","close":3672.6604},{"date":"2025-11-24","close":3718.7996},{"date":"2025-11-25","close":3709.5718},{"date":"2025-11-26","close":3783.394},{"date":"2025-11-27","close":3783.394},{"date":"2025-11-28","close":3838.7607},{"date":"2025-12-01","close":3801.8496},{"date":"2025-12-02","close":3861.8303},{"date":"2025-12-03","close":3857.2163},{"date":"2025-12-04","close":3847.9885},{"date":"2025-12-05","close":3884.8997},{"date":"2025-12-08","close":3847.9885},{"date":"2025-12-09","close":3815.6912},{"date":"2025-12-10","close":3797.2356},{"date":"2025-12-11","close":3871.0581},{"date":"2025-12-12","close":3871.0581},{"date":"2025-12-15","close":3949.4941},{"date":"2025-12-16","close":3898.7415},{"date":"2025-12-17","close":3898.7415},{"date":"2025-12-18","close":3903.3552},{"date":"2025-12-19","close":3935.6526},{"date":"2025-12-22","close":3958.7219},{"date":"2025-12-23","close":3935.6526},{"date":"2025-12-24","close":4037.1582},{"date":"2025-12-26","close":4051.0},{"date":"2025-12-29","close":4215.0},{"date":"2025-12-30","close":4160.0},{"date":"2026-01-02","close":4065.0},{"date":"2026-01-05","close":4040.0},{"date":"2026-01-06","close":4020.0},{"date":"2026-01-07","close":3985.0},{"date":"2026-01-08","close":3850.0},{"date":"2026-01-09","close":3900.0},{"date":"2026-01-12","close":3940.0},{"date":"2026-01-13","close":3940.0},{"date":"2026-01-14","close":3930.0},{"date":"2026-01-15","close":3915.0},{"date":"2026-01-16","close":3855.0},{"date":"2026-01-19","close":3865.0},{"date":"2026-01-20","close":4050.0},{"date":"2026-01-21","close":4005.0},{"date":"2026-01-22","close":4065.0},{"date":"2026-01-23","close":4110.0},{"date":"2026-01-26","close":4115.0},{"date":"2026-01-27","close":4090.0},{"date":"2026-01-28","close":4070.0},{"date":"2026-01-29","close":4050.0},{"date":"2026-01-30","close":3990.0},{"date":"2026-02-02","close":4010.0},{"date":"2026-02-03","close":4015.0},{"date":"2026-02-04","close":4130.0},{"date":"2026-02-05","close":4070.0},{"date":"2026-02-06","close":4080.0},{"date":"2026-02-09","close":4160.0},{"date":"2026-02-10","close":4170.0},{"date":"2026-02-11","close":4170.0},{"date":"2026-02-12","close":4175.0},{"date":"2026-02-13","close":4170.0},{"date":"2026-02-19","close":4170.0},{"date":"2026-02-20","close":4140.0},{"date":"2026-02-23","close":4145.0},{"date":"2026-02-24","close":4195.0},{"date":"2026-02-25","close":4195.0},{"date":"2026-02-26","close":4095.0},{"date":"2026-02-27","close":3960.0},{"date":"2026-03-03","close":3930.0},{"date":"2026-03-04","close":3595.0},{"date":"2026-03-05","close":3930.0},{"date":"2026-03-06","close":3835.0},{"date":"2026-03-09","close":3655.0},{"date":"2026-03-10","close":3785.0},{"date":"2026-03-11","close":3845.0},{"date":"2026-03-12","close":3880.0},{"date":"2026-03-13","close":3895.0},{"date":"2026-03-16","close":3885.0},{"date":"2026-03-17","close":3965.0},{"date":"2026-03-18","close":4050.0},{"date":"2026-03-19","close":4070.0},{"date":"2026-03-20","close":4105.0},{"date":"2026-03-23","close":4055.0},{"date":"2026-03-24","close":4020.0},{"date":"2026-03-25","close":4085.0},{"date":"2026-03-26","close":4090.0},{"date":"2026-03-27","close":4085.0},{"date":"2026-03-30","close":4050.0},{"date":"2026-03-31","close":3945.0},{"date":"2026-04-01","close":4070.0},{"date":"2026-04-02","close":3940.0},{"date":"2026-04-03","close":4020.0},{"date":"2026-04-06","close":3970.0},{"date":"2026-04-07","close":3970.0},{"date":"2026-04-08","close":4070.0},{"date":"2026-04-09","close":4030.0},{"date":"2026-04-10","close":4585.0},{"date":"2026-04-13","close":4585.0},{"date":"2026-04-14","close":4665.0},{"date":"2026-04-15","close":4615.0},{"date":"2026-04-16","close":5990.0},{"date":"2026-04-17","close":5430.0},{"date":"2026-04-20","close":5380.0},{"date":"2026-04-21","close":5210.0},{"date":"2026-04-22","close":5190.0},{"date":"2026-04-23","close":5100.0},{"date":"2026-04-24","close":5010.0},{"date":"2026-04-27","close":5060.0},{"date":"2026-04-28","close":5080.0},{"date":"2026-04-29","close":5040.0},{"date":"2026-04-30","close":4905.0},{"date":"2026-05-04","close":4925.0},{"date":"2026-05-06","close":4775.0},{"date":"2026-05-07","close":4845.0},{"date":"2026-05-08","close":4765.0},{"date":"2026-05-11","close":4625.0},{"date":"2026-05-12","close":4490.0},{"date":"2026-05-13","close":4475.0},{"date":"2026-05-14","close":4485.0},{"date":"2026-05-15","close":4380.0},{"date":"2026-05-18","close":4305.0},{"date":"2026-05-19","close":4195.0},{"date":"2026-05-20","close":4050.0},{"date":"2026-05-21","close":4045.0},{"date":"2026-05-22","close":4130.0},{"date":"2026-05-26","close":3995.0},{"date":"2026-05-27","close":3960.0},{"date":"2026-05-28","close":3990.0},{"date":"2026-05-29","close":3965.0},{"date":"2026-06-01","close":3865.0},{"date":"2026-06-02","close":3950.0},{"date":"2026-06-04","close":3910.0},{"date":"2026-06-05","close":3850.0},{"date":"2026-06-08","close":3640.0},{"date":"2026-06-09","close":3755.0},{"date":"2026-06-10","close":3765.0},{"date":"2026-06-11","close":3690.0},{"date":"2026-06-12","close":3765.0},{"date":"2026-06-15","close":3845.0},{"date":"2026-06-16","close":3885.0},{"date":"2026-06-17","close":3885.0},{"date":"2026-06-18","close":3750.0},{"date":"2026-06-19","close":3665.0},{"date":"2026-06-22","close":3615.0},{"date":"2026-06-23","close":3390.0},{"date":"2026-06-24","close":3495.0},{"date":"2026-06-25","close":3405.0},{"date":"2026-06-26","close":3265.0},{"date":"2026-06-29","close":3480.0},{"date":"2026-06-30","close":3480.0},{"date":"2026-07-01","close":3600.0},{"date":"2026-07-02","close":3550.0},{"date":"2026-07-03","close":3550.0},{"date":"2026-07-06","close":3645.0},{"date":"2026-07-07","close":3585.0},{"date":"2026-07-08","close":3520.0},{"date":"2026-07-09","close":3555.0},{"date":"2026-07-10","close":3650.0},{"date":"2026-07-13","close":3550.0},{"date":"2026-07-14","close":3745.0},{"date":"2026-07-15","close":3680.0},{"date":"2026-07-16","close":3680.0},{"date":"2026-07-20","close":3515.0},{"date":"2026-07-21","close":3490.0},{"date":"2026-07-22","close":3465.0},{"date":"2026-07-23","close":3580.0},{"date":"2026-07-24","close":3540.0},{"date":"2026-07-27","close":3490.0},{"date":"2026-07-28","close":3380.0},{"date":"2026-07-29","close":3245.0},{"date":"2026-07-30","close":3270.0},{"date":"2026-07-31","close":3435.0},{"date":"2026-08-03","close":3485.0},{"date":"2026-08-04","close":3605.0},{"date":"2026-08-05","close":3725.0},{"date":"2026-08-06","close":3715.0},{"date":"2026-08-07","close":3750.0},{"date":"2026-08-10","close":3760.0},{"date":"2026-08-11","close":3770.0},{"date":"2026-08-12","close":3750.0},{"date":"2026-08-13","close":3650.0},{"date":"2026-08-14","close":3660.0},{"date":"2026-08-18","close":3425.0},{"date":"2026-08-19","close":3355.0},{"date":"2026-08-20","close":3450.0},{"date":"2026-08-21","close":3415.0},{"date":"2026-08-24","close":3510.0},{"date":"2026-08-25","close":3570.0},{"date":"2026-08-26","close":3665.0},{"date":"2026-08-27","close":3640.0},{"date":"2026-08-28","close":3625.0},{"date":"2026-08-31","close":3615.0},{"date":"2026-09-01","close":3665.0},{"date":"2026-09-02","close":3630.0},{"date":"2026-09-03","close":3635.0},{"date":"2026-09-04","close":3665.0},{"date":"2026-09-07","close":3700.0},{"date":"2026-09-08","close":3670.0},{"date":"2026-09-09","close":3660.0},{"date":"2026-09-10","close":3670.0},{"date":"2026-09-11","close":3710.0},{"date":"2026-09-14","close":3830.0},{"date":"2026-09-15","close":3745.0},{"date":"2026-09-16","close":3765.0},{"date":"2026-09-17","close":3765.0},{"date":"2026-09-18","close":3735.0},{"date":"2026-09-21","close":3715.0},{"date":"2026-09-22","close":3720.0},{"date":"2026-09-23","close":3690.0},{"date":"2026-09-28","close":3720.0},{"date":"2026-09-29","close":3605.0},{"date":"2026-09-30","close":3590.0},{"date":"2026-10-01","close":3590.0},{"date":"2026-10-02","close":3625.0},{"date":"2026-10-06","close":3600.0},{"date":"2026-10-07","close":3605.0},{"date":"2026-10-08","close":3640.0},{"date":"2026-10-12","close":3560.0},{"date":"2026-10-13","close":3575.0},{"date":"2026-10-14","close":3600.0},{"date":"2026-10-15","close":3415.0},{"date":"2026-10-16","close":3505.0},{"date":"2026-10-19","close":3610.0},{"date":"2026-10-20","close":3565.0},{"date":"2026-10-21","close":3635.0},{"date":"2026-10-22","close":3550.0},{"date":"2026-10-23","close":3445.0}],"chart_data":[{"date":"2024-10-23","open":3148,"high":3175,"low":3139,"close":3153,"volume":17514,"rsi_14":12.37,"sma_20":3791.0,"sma_60":4044.92,"sma_120":4130.92},{"date":"2024-10-24","open":3153,"high":3157,"low":3117,"close":3148,"volume":16920,"rsi_14":13.64,"sma_20":3773.25,"sma_60":4031.58,"sma_120":4124.33},{"date":"2024-10-25","open":3166,"high":3184,"low":3046,"close":3099,"volume":75669,"rsi_14":6.45,"sma_20":3752.0,"sma_60":4017.08,"sma_120":4117.25},{"date":"2024-10-28","open":3099,"high":3117,"low":3077,"close":3099,"volume":21815,"rsi_14":2.25,"sma_20":3731.5,"sma_60":4002.83,"sma_120":4110.12},{"date":"2024-10-29","open":3099,"high":3108,"low":3072,"close":3104,"volume":14848,"rsi_14":3.45,"sma_20":3710.75,"sma_60":3988.5,"sma_120":4102.96},{"date":"2024-10-30","open":3104,"high":3130,"low":3090,"close":3121,"volume":10826,"rsi_14":9.33,"sma_20":3690.5,"sma_60":3974.25,"sma_120":4096.12},{"date":"2024-10-31","open":3126,"high":3126,"low":3072,"close":3099,"volume":13334,"rsi_14":6.41,"sma_20":3669.25,"sma_60":3959.58,"sma_120":4089.04},{"date":"2024-11-01","open":3095,"high":3139,"low":3072,"close":3130,"volume":34178,"rsi_14":14.12,"sma_20":3652.25,"sma_60":3944.5,"sma_120":4082.25},{"date":"2024-11-04","open":3135,"high":3202,"low":3135,"close":3153,"volume":39731,"rsi_14":20.48,"sma_20":3635.0,"sma_60":3929.08,"sma_120":4075.79},{"date":"2024-11-05","open":3157,"high":3224,"low":3157,"close":3220,"volume":19477,"rsi_14":33.68,"sma_20":3620.5,"sma_60":3916.67,"sma_120":4070.04},{"date":"2024-11-06","open":3238,"high":3242,"low":3166,"close":3229,"volume":31366,"rsi_14":43.04,"sma_20":3607.25,"sma_60":3911.0,"sma_120":4064.38},{"date":"2024-11-07","open":3215,"high":3233,"low":3166,"close":3206,"volume":18656,"rsi_14":41.46,"sma_20":3596.75,"sma_60":3901.33,"sma_120":4058.5},{"date":"2024-11-08","open":3211,"high":3215,"low":3171,"close":3188,"volume":16609,"rsi_14":42.5,"sma_20":3584.75,"sma_60":3891.08,"sma_120":4052.38},{"date":"2024-11-11","open":3188,"high":3188,"low":3037,"close":3077,"volume":45842,"rsi_14":39.08,"sma_20":3566.5,"sma_60":3878.67,"sma_120":4045.17},{"date":"2024-11-12","open":3005,"high":3068,"low":2979,"close":2979,"volume":27024,"rsi_14":31.78,"sma_20":3544.5,"sma_60":3864.25,"sma_120":4037.04},{"date":"2024-11-13","open":2867,"high":2988,"low":2867,"close":2903,"volume":36273,"rsi_14":27.64,"sma_20":3519.0,"sma_60":3846.92,"sma_120":4028.33},{"date":"2024-11-14","open":2876,"high":3001,"low":2876,"close":2934,"volume":27666,"rsi_14":34.45,"sma_20":3499.75,"sma_60":3830.83,"sma_120":4020.38},{"date":"2024-11-15","open":2898,"high":2934,"low":2836,"close":2929,"volume":69871,"rsi_14":34.17,"sma_20":3480.75,"sma_60":3814.25,"sma_120":4012.38},{"date":"2024-11-18","open":2934,"high":2979,"low":2912,"close":2979,"volume":28710,"rsi_14":39.23,"sma_20":3466.0,"sma_60":3798.17,"sma_120":4004.83},{"date":"2024-11-19","open":2979,"high":3005,"low":2876,"close":3001,"volume":40887,"rsi_14":39.69,"sma_20":3457.0,"sma_60":3782.25,"sma_120":3997.38},{"date":"2024-11-20","open":2996,"high":3001,"low":2952,"close":2974,"volume":14212,"rsi_14":39.39,"sma_20":3447.0,"sma_60":3765.83,"sma_120":3989.79},{"date":"2024-11-21","open":2956,"high":2983,"low":2947,"close":2956,"volume":10001,"rsi_14":34.88,"sma_20":3436.25,"sma_60":3749.0,"sma_120":3981.92},{"date":"2024-11-22","open":2921,"high":2956,"low":2921,"close":2925,"volume":11559,"rsi_14":30.53,"sma_20":3426.5,"sma_60":3732.17,"sma_120":3973.79},{"date":"2024-11-25","open":2903,"high":2956,"low":2880,"close":2934,"volume":31548,"rsi_14":22.88,"sma_20":3417.25,"sma_60":3715.33,"sma_120":3965.79},{"date":"2024-11-26","open":2898,"high":2912,"low":2889,"close":2898,"volume":12614,"rsi_14":20.16,"sma_20":3405.75,"sma_60":3698.17,"sma_120":3957.83},{"date":"2024-11-27","open":2871,"high":2907,"low":2871,"close":2871,"volume":17279,"rsi_14":20.0,"sma_20":3391.75,"sma_60":3680.75,"sma_120":3949.62},{"date":"2024-11-28","open":2854,"high":2894,"low":2849,"close":2871,"volume":27147,"rsi_14":20.66,"sma_20":3379.0,"sma_60":3663.33,"sma_120":3941.33},{"date":"2024-11-29","open":2845,"high":2858,"low":2800,"close":2818,"volume":35340,"rsi_14":23.15,"sma_20":3361.5,"sma_60":3645.42,"sma_120":3932.71},{"date":"2024-12-02","open":2800,"high":2818,"low":2778,"close":2787,"volume":24875,"rsi_14":26.88,"sma_20":3341.0,"sma_60":3629.42,"sma_120":3923.88},{"date":"2024-12-03","open":2764,"high":2809,"low":2764,"close":2809,"volume":26462,"rsi_14":37.04,"sma_20":3318.0,"sma_60":3614.42,"sma_120":3915.25},{"date":"2024-12-04","open":3215,"high":3523,"low":2938,"close":3305,"volume":1666195,"rsi_14":72.43,"sma_20":3322.25,"sma_60":3609.17,"sma_120":3911.33},{"date":"2024-12-05","open":3072,"high":3099,"low":2827,"close":2827,"volume":328275,"rsi_14":46.05,"sma_20":3301.0,"sma_60":3597.33,"sma_120":3902.96},{"date":"2024-12-06","open":2836,"high":3653,"low":2836,"close":3465,"volume":1538397,"rsi_14":62.88,"sma_20":3316.5,"sma_60":3596.25,"sma_120":3900.5},{"date":"2024-12-09","open":3840,"high":4050,"low":3291,"close":3608,"volume":6313017,"rsi_14":65.11,"sma_20":3346.25,"sma_60":3598.75,"sma_120":3899.46},{"date":"2024-12-10","open":3559,"high":3814,"low":3331,"close":3465,"volume":2108146,"rsi_14":61.55,"sma_20":3373.5,"sma_60":3597.67,"sma_120":3897.08},{"date":"2024-12-11","open":3483,"high":4153,"low":3269,"close":3751,"volume":6762125,"rsi_14":66.6,"sma_20":3421.0,"sma_60":3601.92,"sma_120":3897.42},{"date":"2024-12-12","open":3751,"high":3756,"low":3510,"close":3581,"volume":857330,"rsi_14":62.96,"sma_20":3457.25,"sma_60":3604.33,"sma_120":3896.33},{"date":"2024-12-13","open":3595,"high":3751,"low":3532,"close":3671,"volume":649478,"rsi_14":64.1,"sma_20":3498.75,"sma_60":3607.33,"sma_120":3896.33},{"date":"2024-12-16","open":3823,"high":4024,"low":3443,"close":3510,"volume":1526587,"rsi_14":61.17,"sma_20":3528.5,"sma_60":3607.17,"sma_120":3894.83},{"date":"2024-12-17","open":3474,"high":3474,"low":3287,"close":3394,"volume":393062,"rsi_14":59.24,"sma_20":3550.5,"sma_60":3605.5,"sma_120":3892.25},{"date":"2024-12-18","open":3367,"high":3983,"low":3336,"close":3581,"volume":4429984,"rsi_14":61.78,"sma_20":3584.5,"sma_60":3607.5,"sma_120":3891.38},{"date":"2024-12-19","open":3546,"high":3559,"low":3434,"close":3434,"volume":253335,"rsi_14":59.91,"sma_20":3611.25,"sma_60":3606.92,"sma_120":3888.96},{"date":"2024-12-20","open":3434,"high":3447,"low":3264,"close":3287,"volume":340356,"rsi_14":57.76,"sma_20":3631.5,"sma_60":3603.33,"sma_120":3885.29},{"date":"2024-12-23","open":3224,"high":3742,"low":3220,"close":3416,"volume":1857676,"rsi_14":59.12,"sma_20":3658.5,"sma_60":3602.42,"sma_120":3882.92},{"date":"2024-12-24","open":3385,"high":3430,"low":3300,"close":3300,"volume":216243,"rsi_14":49.92,"sma_20":3681.0,"sma_60":3599.17,"sma_120":3879.42},{"date":"2024-12-26","open":3305,"high":3613,"low":3305,"close":3336,"volume":618031,"rsi_14":60.14,"sma_20":3707.0,"sma_60":3596.42,"sma_120":3876.54},{"date":"2024-12-27","open":3507,"high":3793,"low":3483,"close":3719,"volume":805710,"rsi_14":53.14,"sma_20":3747.75,"sma_60":3598.67,"sma_120":3876.21},{"date":"2024-12-30","open":3576,"high":3788,"low":3562,"close":3733,"volume":407103,"rsi_14":50.11,"sma_20":3792.25,"sma_60":3602.0,"sma_120":3875.92},{"date":"2025-01-02","open":3783,"high":4120,"low":3663,"close":3691,"volume":2597971,"rsi_14":52.82,"sma_20":3836.25,"sma_60":3604.08,"sma_120":3875.0},{"date":"2025-01-03","open":3696,"high":3853,"low":3682,"close":3779,"volume":493720,"rsi_14":47.24,"sma_20":3883.75,"sma_60":3607.42,"sma_120":3875.0},{"date":"2025-01-06","open":3857,"high":3866,"low":3700,"close":3700,"volume":290376,"rsi_14":50.0,"sma_20":3899.25,"sma_60":3609.58,"sma_120":3874.17},{"date":"2025-01-07","open":3640,"high":3733,"low":3617,"close":3696,"volume":173748,"rsi_14":46.92,"sma_20":3941.25,"sma_60":3613.0,"sma_120":3873.12},{"date":"2025-01-08","open":3691,"high":3723,"low":3571,"close":3571,"volume":151293,"rsi_14":48.19,"sma_20":3940.75,"sma_60":3614.0,"sma_120":3870.92},{"date":"2025-01-09","open":3507,"high":3585,"low":3483,"close":3507,"volume":155437,"rsi_14":50.0,"sma_20":3928.75,"sma_60":3613.83,"sma_120":3868.0},{"date":"2025-01-10","open":3507,"high":3557,"low":3483,"close":3548,"volume":113442,"rsi_14":44.25,"sma_20":3927.0,"sma_60":3615.0,"sma_120":3865.38},{"date":"2025-01-13","open":3548,"high":3548,"low":3437,"close":3470,"volume":79374,"rsi_14":46.86,"sma_20":3905.0,"sma_60":3615.0,"sma_120":3860.33},{"date":"2025-01-14","open":3470,"high":3507,"low":3428,"close":3479,"volume":47449,"rsi_14":53.75,"sma_20":3893.0,"sma_60":3616.67,"sma_120":3855.88},{"date":"2025-01-15","open":3516,"high":3627,"low":3442,"close":3451,"volume":169444,"rsi_14":46.08,"sma_20":3874.5,"sma_60":3618.0,"sma_120":3850.71},{"date":"2025-01-16","open":3479,"high":3548,"low":3465,"close":3493,"volume":71371,"rsi_14":54.5,"sma_20":3867.25,"sma_60":3620.58,"sma_120":3846.12},{"date":"2025-01-17","open":3456,"high":3493,"low":3447,"close":3474,"volume":42081,"rsi_14":51.53,"sma_20":3865.5,"sma_60":3624.33,"sma_120":3841.33},{"date":"2025-01-20","open":3474,"high":3534,"low":3474,"close":3502,"volume":79788,"rsi_14":33.57,"sma_20":3854.75,"sma_60":3628.75,"sma_120":3836.83},{"date":"2025-01-21","open":3488,"high":3534,"low":3460,"close":3534,"volume":50477,"rsi_14":35.37,"sma_20":3854.0,"sma_60":3633.83,"sma_120":3832.71},{"date":"2025-01-22","open":3502,"high":3562,"low":3488,"close":3488,"volume":60761,"rsi_14":35.14,"sma_20":3859.0,"sma_60":3639.0,"sma_120":3828.04},{"date":"2025-01-23","open":3488,"high":3553,"low":3460,"close":3530,"volume":39042,"rsi_14":30.43,"sma_20":3859.0,"sma_60":3644.92,"sma_120":3823.88},{"date":"2025-01-24","open":3497,"high":3534,"low":3447,"close":3479,"volume":96540,"rsi_14":31.82,"sma_20":3862.75,"sma_60":3649.83,"sma_120":3819.17},{"date":"2025-01-31","open":3497,"high":3516,"low":3470,"close":3479,"volume":31004,"rsi_14":32.06,"sma_20":3864.5,"sma_60":3654.42,"sma_120":3814.33},{"date":"2025-02-03","open":3479,"high":3511,"low":3377,"close":3391,"volume":76588,"rsi_14":34.15,"sma_20":3846.75,"sma_60":3657.83,"sma_120":3808.71},{"date":"2025-02-04","open":3373,"high":3562,"low":3368,"close":3553,"volume":89219,"rsi_14":53.47,"sma_20":3837.0,"sma_60":3663.58,"sma_120":3804.04},{"date":"2025-02-05","open":3525,"high":3562,"low":3516,"close":3530,"volume":24503,"rsi_14":48.57,"sma_20":3828.25,"sma_60":3668.5,"sma_120":3798.79},{"date":"2025-02-06","open":3511,"high":3576,"low":3497,"close":3525,"volume":30522,"rsi_14":54.84,"sma_20":3814.5,"sma_60":3672.08,"sma_120":3794.38},{"date":"2025-02-07","open":3479,"high":3520,"low":3414,"close":3414,"volume":44719,"rsi_14":45.21,"sma_20":3799.0,"sma_60":3673.5,"sma_120":3792.25},{"date":"2025-02-10","open":3405,"high":3414,"low":3354,"close":3382,"volume":73118,"rsi_14":44.9,"sma_20":3782.0,"sma_60":3674.75,"sma_120":3788.04},{"date":"2025-02-11","open":3382,"high":3447,"low":3373,"close":3419,"volume":38249,"rsi_14":44.52,"sma_20":3773.75,"sma_60":3677.0,"sma_120":3784.04},{"date":"2025-02-12","open":3387,"high":3428,"low":3387,"close":3424,"volume":18061,"rsi_14":46.15,"sma_20":3769.25,"sma_60":3681.42,"sma_120":3780.04},{"date":"2025-02-13","open":3391,"high":3451,"low":3377,"close":3419,"volume":26095,"rsi_14":43.48,"sma_20":3762.25,"sma_60":3687.58,"sma_120":3775.92},{"date":"2025-02-14","open":3419,"high":3433,"low":3377,"close":3400,"volume":51042,"rsi_14":39.26,"sma_20":3758.5,"sma_60":3694.83,"sma_120":3770.88},{"date":"2025-02-17","open":3387,"high":3507,"low":3387,"close":3474,"volume":29967,"rsi_14":48.94,"sma_20":3758.25,"sma_60":3702.83,"sma_120":3766.83},{"date":"2025-02-18","open":3433,"high":3507,"low":3424,"close":3502,"volume":19242,"rsi_14":47.83,"sma_20":3761.0,"sma_60":3711.42,"sma_120":3762.83},{"date":"2025-02-19","open":3502,"high":3502,"low":3419,"close":3483,"volume":28863,"rsi_14":50.38,"sma_20":3760.5,"sma_60":3718.75,"sma_120":3758.46},{"date":"2025-02-20","open":3479,"high":3502,"low":3428,"close":3437,"volume":44873,"rsi_14":46.81,"sma_20":3758.5,"sma_60":3724.83,"sma_120":3753.54},{"date":"2025-02-21","open":3447,"high":3460,"low":3424,"close":3424,"volume":13416,"rsi_14":52.8,"sma_20":3754.25,"sma_60":3731.17,"sma_120":3748.5},{"date":"2025-02-24","open":3433,"high":3493,"low":3400,"close":3479,"volume":35434,"rsi_14":42.16,"sma_20":3751.25,"sma_60":3738.83,"sma_120":3743.92},{"date":"2025-02-25","open":3483,"high":3483,"low":3424,"close":3460,"volume":62687,"rsi_14":42.57,"sma_20":3749.75,"sma_60":3746.75,"sma_120":3739.46},{"date":"2025-02-26","open":3442,"high":3608,"low":3442,"close":3525,"volume":82903,"rsi_14":50.0,"sma_20":3749.5,"sma_60":3755.67,"sma_120":3735.5},{"date":"2025-02-27","open":3511,"high":3590,"low":3479,"close":3534,"volume":38450,"rsi_14":64.13,"sma_20":3752.5,"sma_60":3765.42,"sma_120":3731.79},{"date":"2025-02-28","open":3516,"high":3539,"low":3433,"close":3465,"volume":46785,"rsi_14":59.0,"sma_20":3751.75,"sma_60":3774.42,"sma_120":3727.58},{"date":"2025-03-04","open":3414,"high":3479,"low":3400,"close":3465,"volume":49614,"rsi_14":55.43,"sma_20":3755.75,"sma_60":3783.42,"sma_120":3723.38},{"date":"2025-03-05","open":3442,"high":3539,"low":3433,"close":3525,"volume":15309,"rsi_14":60.58,"sma_20":3754.25,"sma_60":3794.5,"sma_120":3719.96},{"date":"2025-03-06","open":3483,"high":3691,"low":3479,"close":3603,"volume":197051,"rsi_14":66.67,"sma_20":3758.25,"sma_60":3807.58,"sma_120":3718.5},{"date":"2025-03-07","open":3571,"high":3659,"low":3525,"close":3603,"volume":89682,"rsi_14":68.97,"sma_20":3762.5,"sma_60":3820.25,"sma_120":3717.33},{"date":"2025-03-10","open":3594,"high":3663,"low":3534,"close":3645,"volume":104948,"rsi_14":66.97,"sma_20":3775.0,"sma_60":3824.42,"sma_120":3716.79},{"date":"2025-03-11","open":3636,"high":3913,"low":3534,"close":3562,"volume":585110,"rsi_14":55.37,"sma_20":3784.75,"sma_60":3836.0,"sma_120":3716.67},{"date":"2025-03-12","open":3571,"high":3622,"low":3543,"close":3599,"volume":81383,"rsi_14":60.0,"sma_20":3794.5,"sma_60":3836.33,"sma_120":3716.29},{"date":"2025-03-13","open":3585,"high":3636,"low":3557,"close":3557,"volume":56635,"rsi_14":60.48,"sma_20":3801.75,"sma_60":3833.25,"sma_120":3716.0},{"date":"2025-03-14","open":3562,"high":3627,"low":3539,"close":3627,"volume":25819,"rsi_14":66.18,"sma_20":3813.0,"sma_60":3834.08,"sma_120":3715.88},{"date":"2025-03-17","open":3608,"high":3691,"low":3580,"close":3687,"volume":62150,"rsi_14":66.42,"sma_20":3828.5,"sma_60":3830.67,"sma_120":3716.29},{"date":"2025-03-18","open":3719,"high":3746,"low":3640,"close":3700,"volume":133906,"rsi_14":69.12,"sma_20":3840.75,"sma_60":3830.67,"sma_120":3717.5},{"date":"2025-03-19","open":3700,"high":3705,"low":3599,"close":3627,"volume":54293,"rsi_14":57.97,"sma_20":3847.5,"sma_60":3827.67,"sma_120":3717.5},{"date":"2025-03-20","open":3640,"high":3654,"low":3543,"close":3585,"volume":49080,"rsi_14":53.79,"sma_20":3853.0,"sma_60":3826.92,"sma_120":3717.04},{"date":"2025-03-21","open":3677,"high":3830,"low":3617,"close":3802,"volume":430202,"rsi_14":70.62,"sma_20":3872.75,"sma_60":3832.25,"sma_120":3718.88},{"date":"2025-03-24","open":3908,"high":4143,"low":3340,"close":3460,"volume":2277045,"rsi_14":49.8,"sma_20":3874.75,"sma_60":3827.92,"sma_120":3717.71},{"date":"2025-03-25","open":3419,"high":3456,"low":3368,"close":3410,"volume":171417,"rsi_14":44.98,"sma_20":3871.0,"sma_60":3825.42,"sma_120":3716.17},{"date":"2025-03-26","open":3373,"high":3507,"low":3364,"close":3488,"volume":203856,"rsi_14":44.98,"sma_20":3872.5,"sma_60":3827.08,"sma_120":3715.21},{"date":"2025-03-27","open":3470,"high":3525,"low":3414,"close":3414,"volume":167325,"rsi_14":42.26,"sma_20":3866.5,"sma_60":3825.0,"sma_120":3713.71},{"date":"2025-03-28","open":3373,"high":3419,"low":3322,"close":3391,"volume":110754,"rsi_14":39.46,"sma_20":3858.75,"sma_60":3824.67,"sma_120":3711.92},{"date":"2025-03-31","open":3377,"high":3377,"low":3280,"close":3290,"volume":73401,"rsi_14":38.87,"sma_20":3849.25,"sma_60":3821.83,"sma_120":3709.12},{"date":"2025-04-01","open":3285,"high":3553,"low":3285,"close":3460,"volume":266889,"rsi_14":44.9,"sma_20":3849.0,"sma_60":3817.17,"sma_120":3707.92},{"date":"2025-04-02","open":3460,"high":3507,"low":3437,"close":3474,"volume":140108,"rsi_14":46.88,"sma_20":3846.25,"sma_60":3812.5,"sma_120":3707.25},{"date":"2025-04-03","open":3516,"high":3516,"low":3414,"close":3433,"volume":79513,"rsi_14":42.55,"sma_20":3837.0,"sma_60":3807.83,"sma_120":3705.96},{"date":"2025-04-04","open":3345,"high":3733,"low":3345,"close":3691,"volume":507398,"rsi_14":50.15,"sma_20":3841.75,"sma_60":3806.25,"sma_120":3706.83},{"date":"2025-04-07","open":3839,"high":4586,"low":3811,"close":4360,"volume":6025382,"rsi_14":65.31,"sma_20":3880.5,"sma_60":3818.17,"sma_120":3713.88},{"date":"2025-04-08","open":4420,"high":5666,"low":4226,"close":5537,"volume":12256728,"rsi_14":79.32,"sma_20":3987.5,"sma_60":3851.42,"sma_120":3732.21},{"date":"2025-04-09","open":5650,"high":5700,"low":4865,"close":4905,"volume":3160232,"rsi_14":61.14,"sma_20":4037.75,"sma_60":3868.67,"sma_120":3741.33},{"date":"2025-04-10","open":5288,"high":5878,"low":5112,"close":5177,"volume":10157599,"rsi_14":64.75,"sma_20":4125.5,"sma_60":3898.83,"sma_120":3756.33},{"date":"2025-04-11","open":5878,"high":6727,"low":5814,"close":6506,"volume":17898195,"rsi_14":76.96,"sma_20":4281.5,"sma_60":3952.25,"sma_120":3783.62},{"date":"2025-04-14","open":6829,"high":8287,"low":6432,"close":7438,"volume":14984192,"rsi_14":80.85,"sma_20":4484.75,"sma_60":4023.92,"sma_120":3819.46},{"date":"2025-04-15","open":7807,"high":7807,"low":6136,"close":6515,"volume":6129503,"rsi_14":70.53,"sma_20":4637.25,"sma_60":4078.75,"sma_120":3847.71},{"date":"2025-04-16","open":6718,"high":7724,"low":6561,"close":7447,"volume":10069945,"rsi_14":74.5,"sma_20":4844.25,"sma_60":4150.92,"sma_120":3884.46},{"date":"2025-04-17","open":7853,"high":9403,"low":7844,"close":9136,"volume":11900632,"rsi_14":79.02,"sma_20":5145.0,"sma_60":4252.83,"sma_120":3936.71},{"date":"2025-04-18","open":9136,"high":9136,"low":9136,"close":9136,"volume":0,"rsi_14":79.84,"sma_20":5434.0,"sma_60":4355.08,"sma_120":3989.71},{"date":"2025-04-21","open":9643,"high":9828,"low":8194,"close":9099,"volume":7474018,"rsi_14":79.18,"sma_20":5739.5,"sma_60":4456.17,"sma_120":4042.46},{"date":"2025-04-22","open":9237,"high":9449,"low":8397,"close":8637,"volume":3321082,"rsi_14":75.54,"sma_20":6022.75,"sma_60":4548.33,"sma_120":4091.08},{"date":"2025-04-23","open":8877,"high":9080,"low":7834,"close":8222,"volume":3539299,"rsi_14":72.84,"sma_20":6279.25,"sma_60":4633.83,"sma_120":4136.42},{"date":"2025-04-24","open":8111,"high":8914,"low":7890,"close":8748,"volume":3603944,"rsi_14":73.52,"sma_20":6568.25,"sma_60":4728.08,"sma_120":4186.5},{"date":"2025-04-25","open":8859,"high":8988,"low":7382,"close":7834,"volume":4051035,"rsi_14":65.8,"sma_20":6809.0,"sma_60":4806.75,"sma_120":4228.29},{"date":"2025-04-28","open":8120,"high":9302,"low":7705,"close":8813,"volume":14757839,"rsi_14":65.17,"sma_20":7108.25,"sma_60":4903.08,"sma_120":4278.75},{"date":"2025-04-29","open":8766,"high":8813,"low":7844,"close":8314,"volume":4501504,"rsi_14":68.42,"sma_20":7371.25,"sma_60":4992.0,"sma_120":4324.92},{"date":"2025-04-30","open":8323,"high":8397,"low":7041,"close":7225,"volume":4073553,"rsi_14":59.55,"sma_20":7574.5,"sma_60":5058.33,"sma_120":4360.96},{"date":"2025-05-02","open":8674,"high":9126,"low":7816,"close":8111,"volume":20078658,"rsi_14":57.81,"sma_20":7828.0,"sma_60":5141.08,"sma_120":4404.79},{"date":"2025-05-07","open":6985,"high":8305,"low":6976,"close":7327,"volume":9386232,"rsi_14":49.45,"sma_20":8025.0,"sma_60":5209.75,"sma_120":4440.92},{"date":"2025-05-08","open":6127,"high":7087,"low":5952,"close":6026,"volume":10112692,"rsi_14":47.67,"sma_20":8115.25,"sma_60":5256.92,"sma_120":4465.21},{"date":"2025-05-09","open":5915,"high":6865,"low":5075,"close":5269,"volume":19391355,"rsi_14":39.46,"sma_20":8100.75,"sma_60":5291.0,"sma_120":4482.88},{"date":"2025-05-12","open":3696,"high":3903,"low":3691,"close":3691,"volume":7360983,"rsi_14":23.38,"sma_20":8055.5,"sma_60":5295.92,"sma_120":4486.46},{"date":"2025-05-13","open":3728,"high":3760,"low":3516,"close":3539,"volume":3788713,"rsi_14":23.03,"sma_20":7966.75,"sma_60":5298.0,"sma_120":4489.71},{"date":"2025-05-14","open":3548,"high":3622,"low":3507,"close":3576,"volume":1799007,"rsi_14":23.39,"sma_20":7808.0,"sma_60":5300.83,"sma_120":4494.21},{"date":"2025-05-15","open":3580,"high":3705,"low":3507,"close":3603,"volume":2355654,"rsi_14":24.69,"sma_20":7600.25,"sma_60":5304.5,"sma_120":4499.67},{"date":"2025-05-16","open":3608,"high":3631,"low":3553,"close":3599,"volume":728076,"rsi_14":25.75,"sma_20":7442.25,"sma_60":5306.75,"sma_120":4504.79},{"date":"2025-05-19","open":3613,"high":3613,"low":3530,"close":3557,"volume":749449,"rsi_14":21.32,"sma_20":7231.5,"sma_60":5307.75,"sma_120":4509.58},{"date":"2025-05-20","open":3567,"high":3617,"low":3548,"close":3608,"volume":891006,"rsi_14":24.18,"sma_20":6932.0,"sma_60":5310.0,"sma_120":4514.38},{"date":"2025-05-21","open":3580,"high":3691,"low":3580,"close":3677,"volume":777512,"rsi_14":14.71,"sma_20":6636.25,"sma_60":5314.33,"sma_120":4519.58},{"date":"2025-05-22","open":3654,"high":3687,"low":3548,"close":3571,"volume":785619,"rsi_14":15.55,"sma_20":6336.75,"sma_60":5317.0,"sma_120":4524.08},{"date":"2025-05-23","open":3557,"high":3571,"low":3507,"close":3530,"volume":586301,"rsi_14":18.34,"sma_20":6060.0,"sma_60":5317.92,"sma_120":4528.38},{"date":"2025-05-26","open":3479,"high":3567,"low":3433,"close":3534,"volume":527290,"rsi_14":3.82,"sma_20":5806.0,"sma_60":5319.25,"sma_120":4533.0},{"date":"2025-05-27","open":3580,"high":3580,"low":3447,"close":3451,"volume":378647,"rsi_14":4.45,"sma_20":5519.0,"sma_60":5317.92,"sma_120":4536.79},{"date":"2025-05-28","open":3451,"high":3543,"low":3437,"close":3507,"volume":409727,"rsi_14":8.13,"sma_20":5284.5,"sma_60":5317.42,"sma_120":4541.42},{"date":"2025-05-29","open":3511,"high":3617,"low":3507,"close":3530,"volume":377826,"rsi_14":11.76,"sma_20":4998.25,"sma_60":5318.58,"sma_120":4546.5},{"date":"2025-05-30","open":3525,"high":3567,"low":3493,"close":3534,"volume":270981,"rsi_14":38.82,"sma_20":4739.25,"sma_60":5319.83,"sma_120":4551.62},{"date":"2025-06-02","open":3534,"high":3636,"low":3511,"close":3599,"volume":316577,"rsi_14":54.89,"sma_20":4542.75,"sma_60":5321.17,"sma_120":4557.83},{"date":"2025-06-04","open":3590,"high":3640,"low":3507,"close":3613,"volume":491375,"rsi_14":53.12,"sma_20":4299.0,"sma_60":5321.33,"sma_120":4564.46},{"date":"2025-06-05","open":3613,"high":3719,"low":3580,"close":3682,"volume":407936,"rsi_14":56.2,"sma_20":4101.5,"sma_60":5322.75,"sma_120":4571.5},{"date":"2025-06-09","open":3682,"high":3728,"low":3636,"close":3673,"volume":620282,"rsi_14":55.8,"sma_20":3974.0,"sma_60":5323.25,"sma_120":4573.83},{"date":"2025-06-10","open":3668,"high":3682,"low":3622,"close":3668,"volume":390553,"rsi_14":59.23,"sma_20":3887.25,"sma_60":5325.17,"sma_120":4580.58},{"date":"2025-06-11","open":3668,"high":3687,"low":3654,"close":3668,"volume":257110,"rsi_14":55.46,"sma_20":3886.0,"sma_60":5326.42,"sma_120":4581.38},{"date":"2025-06-12","open":3673,"high":3728,"low":3631,"close":3696,"volume":428669,"rsi_14":51.82,"sma_20":3894.5,"sma_60":5328.92,"sma_120":4581.08},{"date":"2025-06-13","open":3696,"high":3710,"low":3636,"close":3645,"volume":337667,"rsi_14":58.16,"sma_20":3898.25,"sma_60":5329.25,"sma_120":4581.67},{"date":"2025-06-16","open":3640,"high":3756,"low":3622,"close":3733,"volume":444767,"rsi_14":70.37,"sma_20":3905.25,"sma_60":5330.08,"sma_120":4580.38},{"date":"2025-06-17","open":3737,"high":3746,"low":3673,"close":3714,"volume":269627,"rsi_14":67.57,"sma_20":3911.5,"sma_60":5330.33,"sma_120":4580.5},{"date":"2025-06-18","open":3714,"high":3723,"low":3654,"close":3668,"volume":269087,"rsi_14":72.82,"sma_20":3917.5,"sma_60":5331.08,"sma_120":4579.38},{"date":"2025-06-19","open":3691,"high":3700,"low":3617,"close":3673,"volume":250224,"rsi_14":69.57,"sma_20":3921.0,"sma_60":5332.67,"sma_120":4579.79},{"date":"2025-06-20","open":3654,"high":3687,"low":3622,"close":3687,"volume":194455,"rsi_14":68.89,"sma_20":3921.5,"sma_60":5330.58,"sma_120":4581.42},{"date":"2025-06-23","open":3677,"high":3677,"low":3608,"close":3613,"volume":223425,"rsi_14":58.1,"sma_20":3923.75,"sma_60":5333.33,"sma_120":4580.62},{"date":"2025-06-24","open":3631,"high":3688,"low":3627,"close":3668,"volume":178275,"rsi_14":57.28,"sma_20":3931.25,"sma_60":5338.0,"sma_120":4581.71},{"date":"2025-06-25","open":3663,"high":3691,"low":3599,"close":3599,"volume":379432,"rsi_14":48.7,"sma_20":3934.75,"sma_60":5340.0,"sma_120":4583.54},{"date":"2025-06-26","open":3622,"high":3622,"low":3539,"close":3576,"volume":230247,"rsi_14":39.05,"sma_20":3941.5,"sma_60":5342.92,"sma_120":4583.96},{"date":"2025-06-27","open":3571,"high":3594,"low":3516,"close":3530,"volume":181034,"rsi_14":36.28,"sma_20":3942.75,"sma_60":5345.42,"sma_120":4585.04},{"date":"2025-06-30","open":3525,"high":3580,"low":3525,"close":3576,"volume":94085,"rsi_14":41.8,"sma_20":3945.25,"sma_60":5350.58,"sma_120":4586.21},{"date":"2025-07-01","open":3557,"high":3640,"low":3557,"close":3617,"volume":135745,"rsi_14":45.8,"sma_20":3949.75,"sma_60":5353.42,"sma_120":4585.29},{"date":"2025-07-02","open":3636,"high":3640,"low":3567,"close":3622,"volume":93450,"rsi_14":43.65,"sma_20":3951.0,"sma_60":5356.08,"sma_120":4584.29},{"date":"2025-07-03","open":3617,"high":3746,"low":3613,"close":3687,"volume":579936,"rsi_14":53.49,"sma_20":3955.0,"sma_60":5360.67,"sma_120":4584.25},{"date":"2025-07-04","open":3687,"high":3723,"low":3668,"close":3700,"volume":272394,"rsi_14":46.9,"sma_20":3956.0,"sma_60":5360.83,"sma_120":4583.54},{"date":"2025-07-07","open":3705,"high":3719,"low":3654,"close":3691,"volume":183723,"rsi_14":47.75,"sma_20":3957.0,"sma_60":5348.75,"sma_120":4583.46},{"date":"2025-07-08","open":3691,"high":3751,"low":3687,"close":3723,"volume":307108,"rsi_14":55.56,"sma_20":3960.0,"sma_60":5316.0,"sma_120":4583.71},{"date":"2025-07-09","open":3723,"high":3802,"low":3719,"close":3783,"volume":295092,"rsi_14":60.0,"sma_20":3966.25,"sma_60":5302.58,"sma_120":4585.62},{"date":"2025-07-10","open":3802,"high":3811,"low":3746,"close":3760,"volume":182822,"rsi_14":56.56,"sma_20":3969.75,"sma_60":5277.0,"sma_120":4587.92},{"date":"2025-07-11","open":3797,"high":3959,"low":3751,"close":3825,"volume":497468,"rsi_14":69.17,"sma_20":3979.5,"sma_60":5228.58,"sma_120":4590.42},{"date":"2025-07-14","open":3830,"high":3940,"low":3816,"close":3857,"volume":264533,"rsi_14":67.83,"sma_20":3986.25,"sma_60":5163.92,"sma_120":4593.92},{"date":"2025-07-15","open":3857,"high":3857,"low":3765,"close":3802,"volume":212650,"rsi_14":69.64,"sma_20":3991.0,"sma_60":5114.92,"sma_120":4596.83},{"date":"2025-07-16","open":3783,"high":3797,"low":3742,"close":3774,"volume":141500,"rsi_14":69.03,"sma_20":3996.75,"sma_60":5048.58,"sma_120":4599.75},{"date":"2025-07-17","open":3756,"high":3811,"low":3710,"close":3728,"volume":143316,"rsi_14":69.03,"sma_20":3999.75,"sma_60":4950.92,"sma_120":4601.88},{"date":"2025-07-18","open":3728,"high":3728,"low":3663,"close":3705,"volume":244426,"rsi_14":62.96,"sma_20":4000.75,"sma_60":4852.83,"sma_120":4603.96},{"date":"2025-07-21","open":3682,"high":3700,"low":3668,"close":3691,"volume":91738,"rsi_14":57.84,"sma_20":4005.0,"sma_60":4755.17,"sma_120":4605.67},{"date":"2025-07-22","open":3673,"high":3705,"low":3659,"close":3668,"volume":91340,"rsi_14":54.72,"sma_20":4005.0,"sma_60":4665.42,"sma_120":4606.88},{"date":"2025-07-23","open":3673,"high":3705,"low":3650,"close":3691,"volume":104419,"rsi_14":50.52,"sma_20":4010.0,"sma_60":4583.58,"sma_120":4608.71},{"date":"2025-07-24","open":3700,"high":3728,"low":3654,"close":3677,"volume":94332,"rsi_14":47.42,"sma_20":4015.5,"sma_60":4492.0,"sma_120":4610.04},{"date":"2025-07-25","open":3677,"high":3677,"low":3608,"close":3613,"volume":155401,"rsi_14":42.2,"sma_20":4020.0,"sma_60":4415.75,"sma_120":4611.25},{"date":"2025-07-28","open":3617,"high":3654,"low":3599,"close":3613,"volume":80470,"rsi_14":38.24,"sma_20":4022.0,"sma_60":4321.83,"sma_120":4612.46},{"date":"2025-07-29","open":3613,"high":3659,"low":3585,"close":3617,"volume":138626,"rsi_14":30.0,"sma_20":4022.0,"sma_60":4237.0,"sma_120":4614.5},{"date":"2025-07-30","open":3622,"high":3640,"low":3594,"close":3613,"volume":97393,"rsi_14":31.4,"sma_20":4021.5,"sma_60":4171.75,"sma_120":4615.04},{"date":"2025-07-31","open":3594,"high":3631,"low":3580,"close":3608,"volume":96272,"rsi_14":17.81,"sma_20":4017.25,"sma_60":4090.42,"sma_120":4615.75},{"date":"2025-08-01","open":3580,"high":3608,"low":3511,"close":3539,"volume":246492,"rsi_14":7.41,"sma_20":4008.5,"sma_60":4022.0,"sma_120":4615.88},{"date":"2025-08-04","open":3539,"high":3599,"low":3525,"close":3590,"volume":76712,"rsi_14":21.25,"sma_20":4003.0,"sma_60":3978.0,"sma_120":4617.46},{"date":"2025-08-05","open":3590,"high":3640,"low":3580,"close":3599,"volume":53577,"rsi_14":25.0,"sma_20":3996.25,"sma_60":3947.83,"sma_120":4619.42},{"date":"2025-08-06","open":3585,"high":3608,"low":3562,"close":3603,"volume":39777,"rsi_14":29.85,"sma_20":3986.5,"sma_60":3946.25,"sma_120":4621.08},{"date":"2025-08-07","open":3599,"high":3640,"low":3585,"close":3603,"volume":113899,"rsi_14":32.26,"sma_20":3978.0,"sma_60":3947.42,"sma_120":4622.71},{"date":"2025-08-08","open":3603,"high":3677,"low":3599,"close":3631,"volume":72724,"rsi_14":40.0,"sma_20":3967.5,"sma_60":3948.42,"sma_120":4624.62},{"date":"2025-08-11","open":3631,"high":3682,"low":3599,"close":3654,"volume":73170,"rsi_14":47.69,"sma_20":3956.5,"sma_60":3949.33,"sma_120":4626.92},{"date":"2025-08-12","open":3650,"high":3673,"low":3599,"close":3608,"volume":79010,"rsi_14":37.14,"sma_20":3946.0,"sma_60":3949.5,"sma_120":4628.12},{"date":"2025-08-13","open":3608,"high":3636,"low":3543,"close":3557,"volume":141175,"rsi_14":33.33,"sma_20":3934.25,"sma_60":3949.5,"sma_120":4628.62},{"date":"2025-08-14","open":3590,"high":3590,"low":3534,"close":3548,"volume":106165,"rsi_14":39.39,"sma_20":3924.5,"sma_60":3948.42,"sma_120":4629.21},{"date":"2025-08-18","open":3548,"high":3603,"low":3502,"close":3543,"volume":174176,"rsi_14":38.81,"sma_20":3915.75,"sma_60":3946.0,"sma_120":4630.17},{"date":"2025-08-19","open":3543,"high":3571,"low":3507,"close":3516,"volume":64169,"rsi_14":34.72,"sma_20":3906.25,"sma_60":3945.0,"sma_120":4631.0},{"date":"2025-08-20","open":3493,"high":3511,"low":3456,"close":3493,"volume":156192,"rsi_14":32.89,"sma_20":3896.75,"sma_60":3944.33,"sma_120":4631.12},{"date":"2025-08-21","open":3511,"high":3548,"low":3507,"close":3520,"volume":35368,"rsi_14":38.27,"sma_20":3887.5,"sma_60":3944.08,"sma_120":4631.67},{"date":"2025-08-22","open":3543,"high":3543,"low":3507,"close":3520,"volume":41218,"rsi_14":46.97,"sma_20":3879.0,"sma_60":3945.33,"sma_120":4631.62},{"date":"2025-08-25","open":3516,"high":3548,"low":3507,"close":3530,"volume":43442,"rsi_14":38.6,"sma_20":3874.5,"sma_60":3945.75,"sma_120":4631.58},{"date":"2025-08-26","open":3539,"high":3562,"low":3502,"close":3562,"volume":50573,"rsi_14":43.55,"sma_20":3871.75,"sma_60":3946.33,"sma_120":4632.46},{"date":"2025-08-27","open":3562,"high":3562,"low":3520,"close":3525,"volume":63581,"rsi_14":37.68,"sma_20":3866.75,"sma_60":3946.17,"sma_120":4633.0},{"date":"2025-08-28","open":3548,"high":3553,"low":3502,"close":3553,"volume":43907,"rsi_14":42.67,"sma_20":3863.5,"sma_60":3945.33,"sma_120":4633.25},{"date":"2025-08-29","open":3539,"high":3557,"low":3507,"close":3520,"volume":56765,"rsi_14":34.21,"sma_20":3858.75,"sma_60":3943.67,"sma_120":4632.5},{"date":"2025-09-01","open":3520,"high":3520,"low":3474,"close":3507,"volume":68865,"rsi_14":28.38,"sma_20":3857.0,"sma_60":3940.5,"sma_120":4631.62},{"date":"2025-09-02","open":3507,"high":3516,"low":3479,"close":3488,"volume":94683,"rsi_14":30.88,"sma_20":3851.5,"sma_60":3937.17,"sma_120":4630.21},{"date":"2025-09-03","open":3479,"high":3516,"low":3465,"close":3507,"volume":53878,"rsi_14":40.98,"sma_20":3846.5,"sma_60":3934.25,"sma_120":4629.71},{"date":"2025-09-04","open":3525,"high":3534,"low":3502,"close":3534,"volume":23988,"rsi_14":47.69,"sma_20":3842.75,"sma_60":3931.83,"sma_120":4629.12},{"date":"2025-09-05","open":3543,"high":3543,"low":3507,"close":3516,"volume":34284,"rsi_14":45.59,"sma_20":3838.0,"sma_60":3928.58,"sma_120":4628.75},{"date":"2025-09-08","open":3516,"high":3534,"low":3507,"close":3520,"volume":34163,"rsi_14":50.79,"sma_20":3832.0,"sma_60":3926.33,"sma_120":4627.79},{"date":"2025-09-09","open":3520,"high":3539,"low":3516,"close":3534,"volume":37537,"rsi_14":57.38,"sma_20":3825.5,"sma_60":3922.75,"sma_120":4626.42},{"date":"2025-09-10","open":3543,"high":3567,"low":3525,"close":3543,"volume":61733,"rsi_14":54.39,"sma_20":3822.0,"sma_60":3919.67,"sma_120":4625.0},{"date":"2025-09-11","open":3567,"high":3567,"low":3488,"close":3525,"volume":92576,"rsi_14":50.82,"sma_20":3820.25,"sma_60":3917.08,"sma_120":4624.08},{"date":"2025-09-12","open":3553,"high":3553,"low":3511,"close":3543,"volume":22946,"rsi_14":52.38,"sma_20":3820.0,"sma_60":3914.75,"sma_120":4623.71},{"date":"2025-09-15","open":3543,"high":3557,"low":3520,"close":3543,"volume":67714,"rsi_14":46.43,"sma_20":3820.0,"sma_60":3912.17,"sma_120":4621.38},{"date":"2025-09-16","open":3525,"high":3599,"low":3525,"close":3562,"volume":85783,"rsi_14":57.69,"sma_20":3822.5,"sma_60":3911.25,"sma_120":4622.29},{"date":"2025-09-17","open":3543,"high":3571,"low":3530,"close":3543,"volume":54281,"rsi_14":48.0,"sma_20":3825.25,"sma_60":3909.0,"sma_120":4623.5},{"date":"2025-09-18","open":3516,"high":3617,"low":3516,"close":3603,"volume":142104,"rsi_14":68.33,"sma_20":3830.75,"sma_60":3909.42,"sma_120":4624.71},{"date":"2025-09-19","open":3935,"high":3935,"low":3865,"close":3900,"volume":78501,"rsi_14":66.13,"sma_20":3835.0,"sma_60":3909.83,"sma_120":4626.38},{"date":"2025-09-22","open":3636,"high":3687,"low":3617,"close":3645,"volume":137308,"rsi_14":75.0,"sma_20":3841.25,"sma_60":3911.92,"sma_120":4628.67},{"date":"2025-09-23","open":3608,"high":3659,"low":3599,"close":3599,"volume":155770,"rsi_14":63.51,"sma_20":3843.25,"sma_60":3912.33,"sma_120":4631.46},{"date":"2025-09-24","open":3594,"high":3608,"low":3534,"close":3557,"volume":202898,"rsi_14":53.25,"sma_20":3845.0,"sma_60":3911.25,"sma_120":4632.33},{"date":"2025-09-25","open":3557,"high":3608,"low":3520,"close":3548,"volume":161462,"rsi_14":54.67,"sma_20":3844.75,"sma_60":3909.92,"sma_120":4633.0},{"date":"2025-09-26","open":3553,"high":3553,"low":3488,"close":3507,"volume":143756,"rsi_14":48.19,"sma_20":3844.0,"sma_60":3906.67,"sma_120":4633.67},{"date":"2025-09-29","open":3507,"high":3539,"low":3507,"close":3530,"volume":73237,"rsi_14":49.41,"sma_20":3845.25,"sma_60":3903.58,"sma_120":4632.21},{"date":"2025-09-30","open":3525,"high":3599,"low":3525,"close":3548,"volume":89333,"rsi_14":50.57,"sma_20":3848.5,"sma_60":3901.0,"sma_120":4624.88},{"date":"2025-10-01","open":3548,"high":3571,"low":3502,"close":3534,"volume":105478,"rsi_14":51.16,"sma_20":3850.0,"sma_60":3897.58,"sma_120":4606.79},{"date":"2025-10-02","open":3534,"high":3567,"low":3516,"close":3553,"volume":114117,"rsi_14":51.16,"sma_20":3851.0,"sma_60":3893.42,"sma_120":4598.0},{"date":"2025-10-10","open":3557,"high":3636,"low":3534,"close":3590,"volume":154799,"rsi_14":55.32,"sma_20":3855.0,"sma_60":3890.33,"sma_120":4583.67},{"date":"2025-10-13","open":3576,"high":3576,"low":3507,"close":3525,"volume":109013,"rsi_14":46.15,"sma_20":3855.25,"sma_60":3884.92,"sma_120":4556.75},{"date":"2025-10-14","open":3525,"high":3613,"low":3488,"close":3511,"volume":185059,"rsi_14":46.6,"sma_20":3854.0,"sma_60":3878.67,"sma_120":4521.29},{"date":"2025-10-15","open":3548,"high":3631,"low":3525,"close":3627,"volume":231103,"rsi_14":50.45,"sma_20":3858.5,"sma_60":3875.5,"sma_120":4495.21},{"date":"2025-10-16","open":3608,"high":3687,"low":3608,"close":3627,"volume":125984,"rsi_14":52.83,"sma_20":3864.0,"sma_60":3872.83,"sma_120":4460.71},{"date":"2025-10-17","open":3594,"high":3663,"low":3562,"close":3576,"volume":84583,"rsi_14":42.99,"sma_20":3865.75,"sma_60":3870.08,"sma_120":4410.5},{"date":"2025-10-20","open":3576,"high":3673,"low":3576,"close":3659,"volume":163046,"rsi_14":55.65,"sma_20":3872.0,"sma_60":3869.25,"sma_120":4361.04},{"date":"2025-10-21","open":3687,"high":3742,"low":3677,"close":3710,"volume":319523,"rsi_14":64.1,"sma_20":3880.0,"sma_60":3869.58,"sma_120":4312.38},{"date":"2025-10-22","open":3710,"high":3723,"low":3645,"close":3723,"volume":120889,"rsi_14":66.1,"sma_20":3889.75,"sma_60":3870.58,"sma_120":4268.0},{"date":"2025-10-23","open":3705,"high":3751,"low":3677,"close":3700,"volume":178690,"rsi_14":68.42,"sma_20":3894.0,"sma_60":3870.75,"sma_120":4227.17},{"date":"2025-10-24","open":3700,"high":3733,"low":3654,"close":3691,"volume":151190,"rsi_14":65.77,"sma_20":3899.0,"sma_60":3871.0,"sma_120":4181.5},{"date":"2025-10-27","open":3728,"high":3899,"low":3696,"close":3876,"volume":658448,"rsi_14":74.15,"sma_20":3911.5,"sma_60":3875.75,"sma_120":4145.75},{"date":"2025-10-28","open":3876,"high":3885,"low":3802,"close":3843,"volume":229786,"rsi_14":72.19,"sma_20":3924.75,"sma_60":3879.92,"sma_120":4100.88},{"date":"2025-10-29","open":3848,"high":3866,"low":3705,"close":3742,"volume":297142,"rsi_14":62.13,"sma_20":3934.75,"sma_60":3882.17,"sma_120":4059.58},{"date":"2025-10-30","open":3751,"high":3751,"low":3636,"close":3663,"volume":161637,"rsi_14":54.49,"sma_20":3941.0,"sma_60":3883.08,"sma_120":4027.42},{"date":"2025-10-31","open":3696,"high":3696,"low":3631,"close":3673,"volume":127324,"rsi_14":59.64,"sma_20":3950.0,"sma_60":3884.25,"sma_120":3987.33},{"date":"2025-11-03","open":3673,"high":3710,"low":3590,"close":3594,"volume":195752,"rsi_14":55.0,"sma_20":3953.5,"sma_60":3885.25,"sma_120":3953.62},{"date":"2025-11-04","open":3608,"high":3696,"low":3562,"close":3650,"volume":163642,"rsi_14":51.5,"sma_20":3959.0,"sma_60":3886.33,"sma_120":3932.17},{"date":"2025-11-05","open":3631,"high":3710,"low":3553,"close":3705,"volume":252787,"rsi_14":54.75,"sma_20":3968.25,"sma_60":3888.25,"sma_120":3918.04},{"date":"2025-11-06","open":3710,"high":3756,"low":3622,"close":3636,"volume":191980,"rsi_14":53.55,"sma_20":3972.75,"sma_60":3888.83,"sma_120":3917.54},{"date":"2025-11-07","open":3663,"high":3663,"low":3576,"close":3613,"volume":147815,"rsi_14":47.06,"sma_20":3974.0,"sma_60":3889.0,"sma_120":3918.21},{"date":"2025-11-10","open":3617,"high":3700,"low":3617,"close":3682,"volume":185516,"rsi_14":48.28,"sma_20":3982.5,"sma_60":3889.92,"sma_120":3919.17},{"date":"2025-11-11","open":3687,"high":3714,"low":3654,"close":3682,"volume":101437,"rsi_14":47.37,"sma_20":3991.75,"sma_60":3890.42,"sma_120":3919.88},{"date":"2025-11-12","open":3696,"high":3871,"low":3691,"close":3839,"volume":568574,"rsi_14":57.5,"sma_20":4003.25,"sma_60":3894.58,"sma_120":3922.04},{"date":"2025-11-13","open":3871,"high":3977,"low":3825,"close":3885,"volume":371886,"rsi_14":60.1,"sma_20":4017.25,"sma_60":3900.5,"sma_120":3925.0},{"date":"2025-11-14","open":3857,"high":3949,"low":3839,"close":3890,"volume":270903,"rsi_14":50.89,"sma_20":4034.25,"sma_60":3906.67,"sma_120":3927.54},{"date":"2025-11-17","open":3894,"high":3894,"low":3797,"close":3830,"volume":174940,"rsi_14":49.14,"sma_20":4043.5,"sma_60":3911.83,"sma_120":3928.92},{"date":"2025-11-18","open":3820,"high":3830,"low":3723,"close":3746,"volume":115192,"rsi_14":50.29,"sma_20":4045.5,"sma_60":3916.0,"sma_120":3930.5},{"date":"2025-11-19","open":3760,"high":3830,"low":3714,"close":3746,"volume":111688,"rsi_14":55.84,"sma_20":4046.75,"sma_60":3920.58,"sma_120":3932.46},{"date":"2025-11-20","open":3765,"high":3816,"low":3760,"close":3788,"volume":73209,"rsi_14":57.76,"sma_20":4051.5,"sma_60":3925.42,"sma_120":3934.75},{"date":"2025-11-21","open":3746,"high":3746,"low":3631,"close":3673,"volume":167020,"rsi_14":55.03,"sma_20":4050.5,"sma_60":3928.17,"sma_120":3936.75},{"date":"2025-11-24","open":3710,"high":3737,"low":3659,"close":3719,"volume":97969,"rsi_14":54.49,"sma_20":4042.0,"sma_60":3931.58,"sma_120":3938.67},{"date":"2025-11-25","open":3719,"high":3765,"low":3677,"close":3710,"volume":75173,"rsi_14":50.32,"sma_20":4034.75,"sma_60":3934.25,"sma_120":3940.29},{"date":"2025-11-26","open":3710,"high":3797,"low":3691,"close":3783,"volume":81756,"rsi_14":60.13,"sma_20":4037.0,"sma_60":3938.92,"sma_120":3942.54},{"date":"2025-11-27","open":3783,"high":3830,"low":3746,"close":3783,"volume":78471,"rsi_14":62.09,"sma_20":4043.5,"sma_60":3943.08,"sma_120":3944.21},{"date":"2025-11-28","open":3783,"high":3876,"low":3765,"close":3839,"volume":147625,"rsi_14":61.33,"sma_20":4052.5,"sma_60":3948.83,"sma_120":3946.25},{"date":"2025-12-01","open":3843,"high":3922,"low":3802,"close":3802,"volume":83448,"rsi_14":58.23,"sma_20":4063.75,"sma_60":3954.17,"sma_120":3947.33},{"date":"2025-12-02","open":3802,"high":3890,"low":3797,"close":3862,"volume":99975,"rsi_14":51.82,"sma_20":4075.25,"sma_60":3960.92,"sma_120":3949.04},{"date":"2025-12-03","open":3862,"high":3894,"low":3783,"close":3857,"volume":104966,"rsi_14":47.66,"sma_20":4083.5,"sma_60":3967.25,"sma_120":3950.75},{"date":"2025-12-04","open":3830,"high":3876,"low":3806,"close":3848,"volume":59598,"rsi_14":46.51,"sma_20":4095.0,"sma_60":3972.92,"sma_120":3952.38},{"date":"2025-12-05","open":3848,"high":3903,"low":3825,"close":3885,"volume":182092,"rsi_14":54.84,"sma_20":4109.75,"sma_60":3979.58,"sma_120":3954.08},{"date":"2025-12-08","open":3908,"high":3922,"low":3834,"close":3848,"volume":102958,"rsi_14":59.65,"sma_20":4118.75,"sma_60":3985.5,"sma_120":3955.92},{"date":"2025-12-09","open":3848,"high":3862,"low":3774,"close":3816,"volume":141809,"rsi_14":56.2,"sma_20":4126.0,"sma_60":3990.58,"sma_120":3956.67},{"date":"2025-12-10","open":3820,"high":3839,"low":3765,"close":3797,"volume":103269,"rsi_14":50.86,"sma_20":4123.75,"sma_60":3995.17,"sma_120":3957.42},{"date":"2025-12-11","open":3825,"high":3913,"low":3793,"close":3871,"volume":168876,"rsi_14":70.09,"sma_20":4123.0,"sma_60":4001.42,"sma_120":3959.25},{"date":"2025-12-12","open":3857,"high":3903,"low":3857,"close":3871,"volume":116657,"rsi_14":67.01,"sma_20":4122.0,"sma_60":4007.33,"sma_120":3961.04},{"date":"2025-12-15","open":3857,"high":3977,"low":3825,"close":3949,"volume":661063,"rsi_14":73.21,"sma_20":4128.5,"sma_60":4014.67,"sma_120":3963.42},{"date":"2025-12-16","open":3945,"high":3949,"low":3830,"close":3899,"volume":227627,"rsi_14":61.68,"sma_20":4136.75,"sma_60":4020.75,"sma_120":3966.0},{"date":"2025-12-17","open":3894,"high":3968,"low":3885,"close":3899,"volume":256606,"rsi_14":61.68,"sma_20":4145.0,"sma_60":4027.17,"sma_120":3968.08},{"date":"2025-12-18","open":3899,"high":3940,"low":3880,"close":3903,"volume":132637,"rsi_14":57.29,"sma_20":4151.25,"sma_60":4032.25,"sma_120":3970.83},{"date":"2025-12-19","open":3908,"high":3945,"low":3885,"close":3936,"volume":157583,"rsi_14":65.26,"sma_20":4165.5,"sma_60":4038.33,"sma_120":3974.08},{"date":"2025-12-22","open":3959,"high":4014,"low":3936,"close":3959,"volume":264771,"rsi_14":62.07,"sma_20":4178.5,"sma_60":4044.0,"sma_120":3977.96},{"date":"2025-12-23","open":3949,"high":3973,"low":3931,"close":3936,"volume":169412,"rsi_14":59.34,"sma_20":4190.75,"sma_60":4050.08,"sma_120":3981.21},{"date":"2025-12-24","open":3963,"high":4051,"low":3922,"close":4037,"volume":314276,"rsi_14":68.47,"sma_20":4204.5,"sma_60":4058.75,"sma_120":3985.0},{"date":"2025-12-26","open":4065,"high":4111,"low":4014,"close":4051,"volume":365013,"rsi_14":66.98,"sma_20":4219.0,"sma_60":4067.83,"sma_120":3988.88},{"date":"2025-12-29","open":4340,"high":4340,"low":4175,"close":4215,"volume":325631,"rsi_14":53.38,"sma_20":4221.75,"sma_60":4074.75,"sma_120":3990.71},{"date":"2025-12-30","open":4215,"high":4230,"low":4110,"close":4160,"volume":144308,"rsi_14":51.82,"sma_20":4223.75,"sma_60":4080.33,"sma_120":3991.96},{"date":"2026-01-02","open":4160,"high":4175,"low":4055,"close":4065,"volume":216543,"rsi_14":46.71,"sma_20":4217.75,"sma_60":4084.0,"sma_120":3992.5},{"date":"2026-01-05","open":4065,"high":4095,"low":4005,"close":4040,"volume":172911,"rsi_14":39.01,"sma_20":4210.75,"sma_60":4087.5,"sma_120":3992.54},{"date":"2026-01-06","open":4070,"high":4080,"low":3995,"close":4020,"volume":137044,"rsi_14":37.93,"sma_20":4203.25,"sma_60":4090.33,"sma_120":3991.88},{"date":"2026-01-07","open":4010,"high":4035,"low":3900,"close":3985,"volume":350588,"rsi_14":28.15,"sma_20":4192.0,"sma_60":4091.92,"sma_120":3991.12},{"date":"2026-01-08","open":3990,"high":3990,"low":3820,"close":3850,"volume":267715,"rsi_14":25.17,"sma_20":4176.0,"sma_60":4092.42,"sma_120":3988.67},{"date":"2026-01-09","open":3900,"high":3920,"low":3840,"close":3900,"volume":71640,"rsi_14":29.81,"sma_20":4164.25,"sma_60":4094.0,"sma_120":3986.33},{"date":"2026-01-12","open":3905,"high":3975,"low":3865,"close":3940,"volume":82511,"rsi_14":32.74,"sma_20":4155.5,"sma_60":4094.17,"sma_120":3984.83},{"date":"2026-01-13","open":3980,"high":3980,"low":3870,"close":3940,"volume":94928,"rsi_14":29.81,"sma_20":4142.75,"sma_60":4094.33,"sma_120":3983.58},{"date":"2026-01-14","open":3935,"high":3960,"low":3880,"close":3930,"volume":52516,"rsi_14":27.22,"sma_20":4129.5,"sma_60":4095.25,"sma_120":3982.67},{"date":"2026-01-15","open":3940,"high":3940,"low":3860,"close":3915,"volume":98072,"rsi_14":27.56,"sma_20":4111.25,"sma_60":4094.42,"sma_120":3981.83},{"date":"2026-01-16","open":3905,"high":3930,"low":3830,"close":3855,"volume":140321,"rsi_14":14.38,"sma_20":4092.75,"sma_60":4091.67,"sma_120":3980.62},{"date":"2026-01-19","open":3855,"high":3875,"low":3800,"close":3865,"volume":123266,"rsi_14":18.18,"sma_20":4056.0,"sma_60":4086.25,"sma_120":3979.71},{"date":"2026-01-20","open":3865,"high":4125,"low":3815,"close":4050,"volume":231820,"rsi_14":41.91,"sma_20":4045.25,"sma_60":4087.08,"sma_120":3980.12},{"date":"2026-01-21","open":4050,"high":4085,"low":4000,"close":4005,"volume":160788,"rsi_14":45.24,"sma_20":4031.0,"sma_60":4083.83,"sma_120":3980.29},{"date":"2026-01-22","open":4050,"high":4130,"low":3990,"close":4065,"volume":160353,"rsi_14":51.88,"sma_20":4021.0,"sma_60":4082.17,"sma_120":3981.54},{"date":"2026-01-23","open":4065,"high":4140,"low":4060,"close":4110,"volume":87854,"rsi_14":56.52,"sma_20":4007.75,"sma_60":4083.08,"sma_120":3983.17},{"date":"2026-01-26","open":4110,"high":4190,"low":4100,"close":4115,"volume":199274,"rsi_14":59.85,"sma_20":3994.0,"sma_60":4085.5,"sma_120":3984.79},{"date":"2026-01-27","open":4140,"high":4140,"low":4050,"close":4090,"volume":118145,"rsi_14":71.82,"sma_20":3987.75,"sma_60":4087.33,"sma_120":3986.25},{"date":"2026-01-28","open":4090,"high":4125,"low":4040,"close":4070,"volume":151961,"rsi_14":66.35,"sma_20":3983.25,"sma_60":4090.25,"sma_120":3987.58},{"date":"2026-01-29","open":4070,"high":4110,"low":4005,"close":4050,"volume":141730,"rsi_14":61.0,"sma_20":3982.5,"sma_60":4091.83,"sma_120":3989.38},{"date":"2026-01-30","open":4035,"high":4060,"low":3915,"close":3990,"volume":298552,"rsi_14":54.46,"sma_20":3980.0,"sma_60":4091.42,"sma_120":3990.21},{"date":"2026-02-02","open":4000,"high":4090,"low":3960,"close":4010,"volume":271713,"rsi_14":57.02,"sma_20":3979.5,"sma_60":4092.58,"sma_120":3991.12},{"date":"2026-02-03","open":3990,"high":4065,"low":3930,"close":4015,"volume":300829,"rsi_14":58.93,"sma_20":3981.0,"sma_60":4094.25,"sma_120":3992.04},{"date":"2026-02-04","open":4050,"high":4140,"low":4005,"close":4130,"volume":139065,"rsi_14":72.36,"sma_20":3995.0,"sma_60":4098.83,"sma_120":3993.92},{"date":"2026-02-05","open":4150,"high":4150,"low":4040,"close":4070,"volume":117015,"rsi_14":65.93,"sma_20":4003.5,"sma_60":4100.17,"sma_120":3995.04},{"date":"2026-02-06","open":4050,"high":4095,"low":3950,"close":4080,"volume":124326,"rsi_14":65.93,"sma_20":4010.5,"sma_60":4101.67,"sma_120":3996.04},{"date":"2026-02-09","open":4110,"high":4275,"low":4110,"close":4160,"volume":389602,"rsi_14":59.65,"sma_20":4021.5,"sma_60":4101.67,"sma_120":3998.12},{"date":"2026-02-10","open":4160,"high":4205,"low":4145,"close":4170,"volume":98444,"rsi_14":65.42,"sma_20":4033.5,"sma_60":4101.0,"sma_120":4000.75},{"date":"2026-02-11","open":4200,"high":4200,"low":4105,"close":4170,"volume":125599,"rsi_14":61.05,"sma_20":4046.25,"sma_60":4100.25,"sma_120":4003.46},{"date":"2026-02-12","open":4170,"high":4195,"low":4135,"close":4175,"volume":148473,"rsi_14":57.47,"sma_20":4062.25,"sma_60":4100.67,"sma_120":4006.25},{"date":"2026-02-13","open":4175,"high":4180,"low":4100,"close":4170,"volume":117212,"rsi_14":56.32,"sma_20":4078.0,"sma_60":4102.5,"sma_120":4009.25},{"date":"2026-02-19","open":4180,"high":4210,"low":4145,"close":4170,"volume":143134,"rsi_14":59.76,"sma_20":4093.25,"sma_60":4104.33,"sma_120":4012.46},{"date":"2026-02-20","open":4170,"high":4175,"low":4115,"close":4140,"volume":132272,"rsi_14":58.33,"sma_20":4097.75,"sma_60":4104.92,"sma_120":4015.17},{"date":"2026-02-23","open":4140,"high":4195,"low":4120,"close":4145,"volume":189101,"rsi_14":61.73,"sma_20":4104.75,"sma_60":4107.67,"sma_120":4017.92},{"date":"2026-02-24","open":4125,"high":4200,"low":4105,"close":4195,"volume":156231,"rsi_14":75.95,"sma_20":4111.25,"sma_60":4110.42,"sma_120":4021.0},{"date":"2026-02-25","open":4190,"high":4215,"low":4130,"close":4195,"volume":107110,"rsi_14":74.67,"sma_20":4115.5,"sma_60":4113.33,"sma_120":4023.79},{"date":"2026-02-26","open":4210,"high":4215,"low":4095,"close":4095,"volume":226740,"rsi_14":58.51,"sma_20":4114.5,"sma_60":4109.17,"sma_120":4026.12},{"date":"2026-02-27","open":4040,"high":4050,"low":3930,"close":3960,"volume":254243,"rsi_14":32.65,"sma_20":4108.0,"sma_60":4110.92,"sma_120":4027.0},{"date":"2026-03-03","open":3930,"high":4020,"low":3910,"close":3930,"volume":202778,"rsi_14":34.78,"sma_20":4101.0,"sma_60":4107.08,"sma_120":4027.96},{"date":"2026-03-04","open":3900,"high":3900,"low":3560,"close":3595,"volume":336034,"rsi_14":19.11,"sma_20":4078.25,"sma_60":4098.33,"sma_120":4026.25},{"date":"2026-03-05","open":3800,"high":4025,"low":3750,"close":3930,"volume":331899,"rsi_14":38.94,"sma_20":4075.25,"sma_60":4094.08,"sma_120":4027.5},{"date":"2026-03-06","open":3930,"high":3935,"low":3675,"close":3835,"volume":222677,"rsi_14":35.11,"sma_20":4066.5,"sma_60":4088.33,"sma_120":4027.79},{"date":"2026-03-09","open":3645,"high":3800,"low":3600,"close":3655,"volume":136017,"rsi_14":30.27,"sma_20":4048.5,"sma_60":4079.75,"sma_120":4026.33},{"date":"2026-03-10","open":3820,"high":3865,"low":3755,"close":3785,"volume":146619,"rsi_14":36.36,"sma_20":4031.25,"sma_60":4072.67,"sma_120":4026.12},{"date":"2026-03-11","open":3805,"high":3900,"low":3790,"close":3845,"volume":88519,"rsi_14":39.06,"sma_20":4020.0,"sma_60":4067.25,"sma_120":4026.38},{"date":"2026-03-12","open":3845,"high":3880,"low":3800,"close":3880,"volume":52385,"rsi_14":40.46,"sma_20":4010.0,"sma_60":4063.0,"sma_120":4026.79},{"date":"2026-03-13","open":3840,"high":3940,"low":3795,"close":3895,"volume":69754,"rsi_14":41.86,"sma_20":3996.75,"sma_60":4059.33,"sma_120":4027.25},{"date":"2026-03-16","open":3930,"high":3930,"low":3845,"close":3885,"volume":45156,"rsi_14":41.39,"sma_20":3982.5,"sma_60":4048.5,"sma_120":4027.92},{"date":"2026-03-17","open":3895,"high":4015,"low":3860,"close":3965,"volume":113369,"rsi_14":42.53,"sma_20":3972.25,"sma_60":4050.33,"sma_120":4028.83},{"date":"2026-03-18","open":3995,"high":4080,"low":3950,"close":4050,"volume":114349,"rsi_14":45.54,"sma_20":3966.0,"sma_60":4046.5,"sma_120":4030.58},{"date":"2026-03-19","open":4030,"high":4090,"low":4005,"close":4070,"volume":113491,"rsi_14":49.19,"sma_20":3961.0,"sma_60":4043.92,"sma_120":4032.33},{"date":"2026-03-20","open":4070,"high":4145,"low":4050,"close":4105,"volume":160311,"rsi_14":55.02,"sma_20":3957.75,"sma_60":4041.92,"sma_120":4034.54},{"date":"2026-03-23","open":4070,"high":4120,"low":4005,"close":4055,"volume":167398,"rsi_14":54.27,"sma_20":3953.5,"sma_60":4039.0,"sma_120":4035.62},{"date":"2026-03-24","open":4120,"high":4120,"low":3950,"close":4020,"volume":115368,"rsi_14":68.24,"sma_20":3947.25,"sma_60":4034.92,"sma_120":4036.62},{"date":"2026-03-25","open":4080,"high":4105,"low":4015,"close":4085,"volume":119739,"rsi_14":58.66,"sma_20":3941.75,"sma_60":4031.5,"sma_120":4037.75},{"date":"2026-03-26","open":4060,"high":4125,"low":3915,"close":4090,"volume":105493,"rsi_14":65.84,"sma_20":3936.5,"sma_60":4028.58,"sma_120":4039.33},{"date":"2026-03-27","open":4050,"high":4110,"low":4020,"close":4085,"volume":89968,"rsi_14":84.13,"sma_20":3936.0,"sma_60":4023.75,"sma_120":4041.25},{"date":"2026-03-30","open":4090,"high":4090,"low":3965,"close":4050,"volume":92179,"rsi_14":74.77,"sma_20":3940.5,"sma_60":4018.08,"sma_120":4042.96},{"date":"2026-03-31","open":3990,"high":4065,"low":3925,"close":3945,"volume":83457,"rsi_14":58.62,"sma_20":3941.25,"sma_60":4013.58,"sma_120":4044.17},{"date":"2026-04-01","open":4000,"high":4080,"low":3950,"close":4070,"volume":81111,"rsi_14":64.18,"sma_20":3965.0,"sma_60":4012.08,"sma_120":4046.21},{"date":"2026-04-02","open":4070,"high":4090,"low":3910,"close":3940,"volume":95016,"rsi_14":52.87,"sma_20":3965.5,"sma_60":4010.0,"sma_120":4047.0},{"date":"2026-04-03","open":3945,"high":4050,"low":3945,"close":4020,"volume":36000,"rsi_14":57.89,"sma_20":3974.75,"sma_60":4009.67,"sma_120":4048.58},{"date":"2026-04-06","open":4050,"high":4050,"low":3940,"close":3970,"volume":102984,"rsi_14":50.3,"sma_20":3990.5,"sma_60":4008.83,"sma_120":4049.58},{"date":"2026-04-07","open":4030,"high":4030,"low":3910,"close":3970,"volume":49061,"rsi_14":44.59,"sma_20":3999.75,"sma_60":4008.58,"sma_120":4050.25},{"date":"2026-04-08","open":3990,"high":4105,"low":3980,"close":4070,"volume":106056,"rsi_14":50.0,"sma_20":4011.0,"sma_60":4012.25,"sma_120":4052.33},{"date":"2026-04-09","open":4070,"high":4070,"low":3995,"close":4030,"volume":74349,"rsi_14":45.45,"sma_20":4018.5,"sma_60":4014.42,"sma_120":4054.21},{"date":"2026-04-10","open":4075,"high":4785,"low":4075,"close":4585,"volume":2376795,"rsi_14":69.92,"sma_20":4053.0,"sma_60":4025.17,"sma_120":4059.67},{"date":"2026-04-13","open":4510,"high":4745,"low":4475,"close":4585,"volume":635264,"rsi_14":71.81,"sma_20":4088.0,"sma_60":4035.92,"sma_120":4065.12},{"date":"2026-04-14","open":4625,"high":4970,"low":4565,"close":4665,"volume":1046666,"rsi_14":72.14,"sma_20":4123.0,"sma_60":4048.17,"sma_120":4071.71},{"date":"2026-04-15","open":4665,"high":4735,"low":4580,"close":4615,"volume":305120,"rsi_14":69.37,"sma_20":4151.25,"sma_60":4059.83,"sma_120":4077.12},{"date":"2026-04-16","open":4750,"high":5990,"low":4630,"close":5990,"volume":10692941,"rsi_14":84.95,"sma_20":4247.25,"sma_60":4095.42,"sma_120":4093.54},{"date":"2026-04-17","open":5560,"high":5830,"low":5050,"close":5430,"volume":5319153,"rsi_14":71.23,"sma_20":4313.5,"sma_60":4121.5,"sma_120":4105.17},{"date":"2026-04-20","open":5420,"high":5750,"low":5250,"close":5380,"volume":2898806,"rsi_14":72.46,"sma_20":4379.75,"sma_60":4143.67,"sma_120":4116.58},{"date":"2026-04-21","open":5440,"high":5680,"low":5150,"close":5210,"volume":2022590,"rsi_14":67.59,"sma_20":4439.25,"sma_60":4163.75,"sma_120":4126.67},{"date":"2026-04-22","open":5220,"high":5340,"low":5090,"close":5190,"volume":660251,"rsi_14":69.97,"sma_20":4494.5,"sma_60":4182.5,"sma_120":4134.92},{"date":"2026-04-23","open":5190,"high":5210,"low":5050,"close":5100,"volume":579962,"rsi_14":67.2,"sma_20":4545.0,"sma_60":4199.0,"sma_120":4142.71},{"date":"2026-04-24","open":5070,"high":5120,"low":4950,"close":5010,"volume":510896,"rsi_14":66.35,"sma_20":4591.25,"sma_60":4213.92,"sma_120":4150.67},{"date":"2026-04-27","open":4970,"high":5070,"low":4970,"close":5060,"volume":358586,"rsi_14":66.87,"sma_20":4641.75,"sma_60":4230.08,"sma_120":4159.75},{"date":"2026-04-28","open":5100,"high":5190,"low":5030,"close":5080,"volume":402837,"rsi_14":66.03,"sma_20":4698.5,"sma_60":4246.92,"sma_120":4168.92},{"date":"2026-04-29","open":5080,"high":5100,"low":4945,"close":5040,"volume":496524,"rsi_14":66.03,"sma_20":4747.0,"sma_60":4263.42,"sma_120":4177.62},{"date":"2026-04-30","open":5040,"high":5080,"low":4880,"close":4905,"volume":335382,"rsi_14":54.53,"sma_20":4949.5,"sma_60":4362.33,"sma_120":4155.83},{"date":"2026-05-04","open":4910,"high":4995,"low":4865,"close":4925,"volume":297571,"rsi_14":56.18,"sma_20":4840.5,"sma_60":4293.92,"sma_120":4193.96},{"date":"2026-05-06","open":4925,"high":4945,"low":4750,"close":4775,"volume":363939,"rsi_14":51.95,"sma_20":4880.75,"sma_60":4306.58,"sma_120":4200.92},{"date":"2026-05-07","open":4810,"high":5020,"low":4775,"close":4845,"volume":443570,"rsi_14":54.05,"sma_20":4924.5,"sma_60":4318.5,"sma_120":4208.67},{"date":"2026-05-08","open":4810,"high":4865,"low":4695,"close":4765,"volume":243644,"rsi_14":10.36,"sma_20":4959.25,"sma_60":4330.08,"sma_120":4215.12},{"date":"2026-05-11","open":4795,"high":4830,"low":4595,"close":4625,"volume":345450,"rsi_14":14.22,"sma_20":4989.0,"sma_60":4339.17,"sma_120":4220.42},{"date":"2026-05-12","open":4635,"high":4800,"low":4420,"close":4490,"volume":391710,"rsi_14":13.22,"sma_20":4984.25,"sma_60":4344.67,"sma_120":4223.17},{"date":"2026-05-13","open":4490,"high":4580,"low":4420,"close":4475,"volume":207571,"rsi_14":15.17,"sma_20":4978.75,"sma_60":4349.75,"sma_120":4225.38},{"date":"2026-05-14","open":4500,"high":4555,"low":4400,"close":4485,"volume":166849,"rsi_14":16.27,"sma_20":4969.75,"sma_60":4355.0,"sma_120":4227.62},{"date":"2026-05-15","open":4480,"high":4520,"low":4290,"close":4380,"volume":320218,"rsi_14":16.04,"sma_20":4958.0,"sma_60":4358.42,"sma_120":4229.54},{"date":"2026-05-18","open":4365,"high":4365,"low":4130,"close":4305,"volume":240197,"rsi_14":16.27,"sma_20":4873.75,"sma_60":4360.67,"sma_120":4231.58},{"date":"2026-05-19","open":4280,"high":4330,"low":4090,"close":4195,"volume":245433,"rsi_14":10.86,"sma_20":4812.0,"sma_60":4361.08,"sma_120":4232.71},{"date":"2026-05-20","open":4190,"high":4195,"low":4000,"close":4050,"volume":202524,"rsi_14":8.13,"sma_20":4745.5,"sma_60":4359.58,"sma_120":4232.25},{"date":"2026-05-21","open":4085,"high":4190,"low":4010,"close":4045,"volume":181967,"rsi_14":8.37,"sma_20":4687.25,"sma_60":4357.92,"sma_120":4232.79},{"date":"2026-05-22","open":4110,"high":4390,"low":4090,"close":4130,"volume":390214,"rsi_14":16.16,"sma_20":4634.25,"sma_60":4356.83,"sma_120":4233.62},{"date":"2026-05-26","open":4175,"high":4180,"low":3985,"close":3995,"volume":273042,"rsi_14":13.1,"sma_20":4579.0,"sma_60":4353.5,"sma_120":4233.42},{"date":"2026-05-27","open":4000,"high":4020,"low":3860,"close":3960,"volume":506659,"rsi_14":14.41,"sma_20":4526.5,"sma_60":4351.25,"sma_120":4232.25},{"date":"2026-05-28","open":3925,"high":4095,"low":3905,"close":3990,"volume":200612,"rsi_14":11.31,"sma_20":4473.0,"sma_60":4351.75,"sma_120":4231.33},{"date":"2026-05-29","open":4005,"high":4070,"low":3835,"close":3965,"volume":394366,"rsi_14":11.9,"sma_20":4417.25,"sma_60":4352.33,"sma_120":4229.71},{"date":"2026-06-01","open":3870,"high":3985,"low":3825,"close":3865,"volume":195842,"rsi_14":12.38,"sma_20":4358.5,"sma_60":4356.83,"sma_120":4227.58},{"date":"2026-06-02","open":3830,"high":3990,"low":3750,"close":3950,"volume":189733,"rsi_14":21.88,"sma_20":4310.75,"sma_60":4357.17,"sma_120":4225.62},{"date":"2026-06-04","open":4040,"high":4040,"low":3845,"close":3910,"volume":152420,"rsi_14":21.32,"sma_20":4260.0,"sma_60":4358.42,"sma_120":4223.38},{"date":"2026-06-05","open":3860,"high":3905,"low":3720,"close":3850,"volume":142674,"rsi_14":19.32,"sma_20":4213.75,"sma_60":4361.67,"sma_120":4220.71},{"date":"2026-06-08","open":3660,"high":3800,"low":3610,"close":3640,"volume":197995,"rsi_14":17.54,"sma_20":4153.5,"sma_60":4359.25,"sma_120":4215.96},{"date":"2026-06-09","open":3570,"high":3785,"low":3570,"close":3755,"volume":103514,"rsi_14":26.69,"sma_20":4103.0,"sma_60":4357.75,"sma_120":4212.5},{"date":"2026-06-10","open":3725,"high":3840,"low":3680,"close":3765,"volume":126548,"rsi_14":30.09,"sma_20":4060.0,"sma_60":4355.83,"sma_120":4209.42},{"date":"2026-06-11","open":3740,"high":3850,"low":3665,"close":3690,"volume":103824,"rsi_14":32.18,"sma_20":4020.0,"sma_60":4352.42,"sma_120":4205.88},{"date":"2026-06-12","open":3720,"high":3825,"low":3710,"close":3765,"volume":100914,"rsi_14":37.04,"sma_20":3984.5,"sma_60":4350.42,"sma_120":4202.29},{"date":"2026-06-15","open":3800,"high":3890,"low":3800,"close":3845,"volume":98653,"rsi_14":36.74,"sma_20":3952.5,"sma_60":4348.42,"sma_120":4199.38},{"date":"2026-06-16","open":3845,"high":3890,"low":3800,"close":3885,"volume":60582,"rsi_14":44.39,"sma_20":3927.75,"sma_60":4345.67,"sma_120":4196.08},{"date":"2026-06-17","open":3885,"high":3910,"low":3820,"close":3885,"volume":60801,"rsi_14":48.12,"sma_20":3857.25,"sma_60":4327.08,"sma_120":4177.83},{"date":"2026-06-18","open":3880,"high":3940,"low":3745,"close":3750,"volume":112804,"rsi_14":38.57,"sma_20":3884.5,"sma_60":4336.67,"sma_120":4189.29},{"date":"2026-06-19","open":3800,"high":3800,"low":3590,"close":3665,"volume":140404,"rsi_14":36.49,"sma_20":3865.25,"sma_60":4330.17,"sma_120":4184.58},{"date":"2026-06-22","open":3635,"high":3695,"low":3590,"close":3615,"volume":104258,"rsi_14":38.21,"sma_20":3843.75,"sma_60":4323.42,"sma_120":4179.17},{"date":"2026-06-23","open":3555,"high":3640,"low":3390,"close":3390,"volume":218057,"rsi_14":26.67,"sma_20":3806.75,"sma_60":4311.83,"sma_120":4171.67},{"date":"2026-06-24","open":3385,"high":3535,"low":3355,"close":3495,"volume":106740,"rsi_14":33.6,"sma_20":3781.75,"sma_60":4301.92,"sma_120":4165.25},{"date":"2026-06-25","open":3450,"high":3535,"low":3405,"close":3405,"volume":106335,"rsi_14":32.82,"sma_20":3754.0,"sma_60":4290.58,"sma_120":4157.17},{"date":"2026-06-26","open":3380,"high":3465,"low":3205,"close":3265,"volume":184478,"rsi_14":34.69,"sma_20":3717.75,"sma_60":4277.5,"sma_120":4147.79},{"date":"2026-06-29","open":3165,"high":3480,"low":3165,"close":3480,"volume":83830,"rsi_14":39.62,"sma_20":3693.5,"sma_60":4269.75,"sma_120":4141.67},{"date":"2026-06-30","open":3430,"high":3495,"low":3370,"close":3480,"volume":216350,"rsi_14":39.16,"sma_20":3674.25,"sma_60":4259.92,"sma_120":4136.0},{"date":"2026-07-01","open":3470,"high":3610,"low":3445,"close":3600,"volume":62129,"rsi_14":46.69,"sma_20":3656.75,"sma_60":4254.25,"sma_120":4132.12},{"date":"2026-07-02","open":3565,"high":3645,"low":3475,"close":3550,"volume":97070,"rsi_14":41.95,"sma_20":3638.75,"sma_60":4246.42,"sma_120":4128.04},{"date":"2026-07-03","open":3530,"high":3565,"low":3460,"close":3550,"volume":36970,"rsi_14":38.25,"sma_20":3623.75,"sma_60":4239.42,"sma_120":4124.12},{"date":"2026-07-06","open":3550,"high":3705,"low":3520,"close":3645,"volume":90702,"rsi_14":40.84,"sma_20":3624.0,"sma_60":4234.0,"sma_120":4121.29},{"date":"2026-07-07","open":3610,"high":3650,"low":3520,"close":3585,"volume":100559,"rsi_14":39.05,"sma_20":3615.5,"sma_60":4225.92,"sma_120":4119.08},{"date":"2026-07-08","open":3500,"high":3620,"low":3430,"close":3520,"volume":85109,"rsi_14":41.15,"sma_20":3603.25,"sma_60":4217.42,"sma_120":4115.92},{"date":"2026-07-09","open":3495,"high":3645,"low":3495,"close":3555,"volume":126339,"rsi_14":45.6,"sma_20":3596.5,"sma_60":4200.25,"sma_120":4112.71},{"date":"2026-07-10","open":3540,"high":3705,"low":3540,"close":3650,"volume":92524,"rsi_14":51.35,"sma_20":3590.75,"sma_60":4184.67,"sma_120":4110.29},{"date":"2026-07-13","open":3630,"high":3710,"low":3500,"close":3550,"volume":109446,"rsi_14":56.84,"sma_20":3576.0,"sma_60":4166.08,"sma_120":4107.12},{"date":"2026-07-14","open":3505,"high":3800,"low":3485,"close":3745,"volume":482031,"rsi_14":59.92,"sma_20":3569.0,"sma_60":4151.58,"sma_120":4105.71},{"date":"2026-07-15","open":3750,"high":3800,"low":3665,"close":3680,"volume":157305,"rsi_14":61.13,"sma_20":3558.75,"sma_60":4113.08,"sma_120":4104.25},{"date":"2026-07-16","open":3650,"high":3720,"low":3580,"close":3680,"volume":73750,"rsi_14":68.95,"sma_20":3555.25,"sma_60":4083.92,"sma_120":4102.71},{"date":"2026-07-20","open":3575,"high":3685,"low":3515,"close":3515,"volume":56752,"rsi_14":51.67,"sma_20":3547.75,"sma_60":4052.83,"sma_120":4098.25},{"date":"2026-07-21","open":3450,"high":3570,"low":3450,"close":3490,"volume":59350,"rsi_14":50.47,"sma_20":3541.5,"sma_60":4024.17,"sma_120":4093.96},{"date":"2026-07-22","open":3495,"high":3575,"low":3440,"close":3465,"volume":97530,"rsi_14":43.08,"sma_20":3545.25,"sma_60":3995.42,"sma_120":4088.96},{"date":"2026-07-23","open":3465,"high":3580,"low":3450,"close":3580,"volume":81536,"rsi_14":51.44,"sma_20":3549.5,"sma_60":3970.08,"sma_120":4084.54},{"date":"2026-07-24","open":3555,"high":3635,"low":3495,"close":3540,"volume":25836,"rsi_14":49.54,"sma_20":3556.25,"sma_60":3945.58,"sma_120":4079.75},{"date":"2026-07-27","open":3565,"high":3640,"low":3460,"close":3490,"volume":105496,"rsi_14":42.51,"sma_20":3567.5,"sma_60":3919.42,"sma_120":4074.75},{"date":"2026-07-28","open":3450,"high":3490,"low":3360,"close":3380,"volume":69900,"rsi_14":40.55,"sma_20":3562.5,"sma_60":3891.08,"sma_120":4069.0},{"date":"2026-07-29","open":3370,"high":3450,"low":3150,"close":3245,"volume":97553,"rsi_14":38.1,"sma_20":3550.75,"sma_60":3861.17,"sma_120":4062.29},{"date":"2026-07-30","open":3150,"high":3360,"low":3150,"close":3270,"volume":85807,"rsi_14":37.55,"sma_20":3534.25,"sma_60":3833.92,"sma_120":4056.29},{"date":"2026-07-31","open":3310,"high":3475,"low":3300,"close":3435,"volume":91928,"rsi_14":41.15,"sma_20":3528.5,"sma_60":3809.08,"sma_120":4051.5},{"date":"2026-08-03","open":3490,"high":3600,"low":3435,"close":3485,"volume":122460,"rsi_14":47.21,"sma_20":3525.25,"sma_60":3787.58,"sma_120":4047.08},{"date":"2026-08-04","open":3485,"high":3615,"low":3485,"close":3605,"volume":91301,"rsi_14":43.58,"sma_20":3523.25,"sma_60":3766.92,"sma_120":4042.71},{"date":"2026-08-05","open":3610,"high":3925,"low":3595,"close":3725,"volume":578336,"rsi_14":51.97,"sma_20":3530.25,"sma_60":3749.58,"sma_120":4039.83},{"date":"2026-08-06","open":3750,"high":3800,"low":3550,"close":3715,"volume":129252,"rsi_14":51.52,"sma_20":3540.0,"sma_60":3734.42,"sma_120":4036.79},{"date":"2026-08-07","open":3685,"high":3760,"low":3665,"close":3750,"volume":88030,"rsi_14":61.46,"sma_20":3549.75,"sma_60":3722.08,"sma_120":4033.38},{"date":"2026-08-10","open":3755,"high":3865,"low":3695,"close":3760,"volume":172590,"rsi_14":63.37,"sma_20":3555.25,"sma_60":3710.17,"sma_120":4029.96},{"date":"2026-08-11","open":3720,"high":3790,"low":3700,"close":3770,"volume":108802,"rsi_14":65.33,"sma_20":3566.25,"sma_60":3698.25,"sma_120":4026.62},{"date":"2026-08-12","open":3750,"high":3775,"low":3705,"close":3750,"volume":39307,"rsi_14":59.44,"sma_20":3566.5,"sma_60":3687.75,"sma_120":4023.08},{"date":"2026-08-13","open":3750,"high":3760,"low":3620,"close":3650,"volume":205677,"rsi_14":55.73,"sma_20":3565.0,"sma_60":3676.83,"sma_120":4018.75},{"date":"2026-08-14","open":3635,"high":3720,"low":3600,"close":3660,"volume":164534,"rsi_14":59.24,"sma_20":3564.0,"sma_60":3667.92,"sma_120":4014.5},{"date":"2026-08-18","open":3720,"high":3725,"low":3395,"close":3425,"volume":240469,"rsi_14":52.15,"sma_20":3559.5,"sma_60":3657.5,"sma_120":4008.54},{"date":"2026-08-19","open":3350,"high":3435,"low":3325,"close":3355,"volume":68462,"rsi_14":55.61,"sma_20":3552.75,"sma_60":3646.0,"sma_120":4001.96},{"date":"2026-08-20","open":3395,"high":3450,"low":3345,"close":3450,"volume":102589,"rsi_14":58.57,"sma_20":3552.0,"sma_60":3634.67,"sma_120":3995.75},{"date":"2026-08-21","open":3425,"high":3450,"low":3350,"close":3415,"volume":20791,"rsi_14":48.91,"sma_20":3543.75,"sma_60":3625.0,"sma_120":3989.25},{"date":"2026-08-24","open":3460,"high":3880,"low":3400,"close":3510,"volume":563826,"rsi_14":51.3,"sma_20":3542.25,"sma_60":3617.5,"sma_120":3984.38},{"date":"2026-08-25","open":3500,"high":3620,"low":3455,"close":3570,"volume":107017,"rsi_14":48.07,"sma_20":3546.25,"sma_60":3610.5,"sma_120":3981.12},{"date":"2026-08-26","open":3785,"high":3785,"low":3565,"close":3665,"volume":120189,"rsi_14":46.59,"sma_20":3560.5,"sma_60":3605.5,"sma_120":3978.92},{"date":"2026-08-27","open":3665,"high":3665,"low":3590,"close":3640,"volume":49161,"rsi_14":45.81,"sma_20":3580.25,"sma_60":3601.75,"sma_120":3979.29},{"date":"2026-08-28","open":3650,"high":3650,"low":3590,"close":3625,"volume":46263,"rsi_14":42.86,"sma_20":3598.0,"sma_60":3596.33,"sma_120":3976.75},{"date":"2026-08-31","open":3600,"high":3615,"low":3525,"close":3615,"volume":40540,"rsi_14":41.71,"sma_20":3607.0,"sma_60":3591.42,"sma_120":3974.92},{"date":"2026-09-01","open":3670,"high":3700,"low":3600,"close":3665,"volume":59326,"rsi_14":44.26,"sma_20":3616.0,"sma_60":3588.33,"sma_120":3975.0},{"date":"2026-09-02","open":3610,"high":3665,"low":3580,"close":3630,"volume":48975,"rsi_14":43.55,"sma_20":3617.25,"sma_60":3588.17,"sma_120":3973.71},{"date":"2026-09-03","open":3630,"high":3660,"low":3580,"close":3635,"volume":81168,"rsi_14":49.1,"sma_20":3612.75,"sma_60":3586.17,"sma_120":3971.96},{"date":"2026-09-04","open":3640,"high":3690,"low":3605,"close":3665,"volume":50315,"rsi_14":50.29,"sma_20":3610.25,"sma_60":3584.5,"sma_120":3970.17},{"date":"2026-09-07","open":3665,"high":3735,"low":3635,"close":3700,"volume":62117,"rsi_14":70.99,"sma_20":3607.75,"sma_60":3584.67,"sma_120":3968.54},{"date":"2026-09-08","open":3695,"high":3735,"low":3630,"close":3670,"volume":46366,"rsi_14":75.61,"sma_20":3603.25,"sma_60":3583.08,"sma_120":3966.75},{"date":"2026-09-09","open":3670,"high":3680,"low":3635,"close":3660,"volume":23830,"rsi_14":69.81,"sma_20":3597.75,"sma_60":3580.0,"sma_120":3964.21},{"date":"2026-09-10","open":3640,"high":3675,"low":3600,"close":3670,"volume":25241,"rsi_14":75.25,"sma_20":3593.75,"sma_60":3576.42,"sma_120":3961.04},{"date":"2026-09-11","open":3640,"high":3725,"low":3590,"close":3710,"volume":45700,"rsi_14":72.22,"sma_20":3596.75,"sma_60":3573.5,"sma_120":3958.04},{"date":"2026-09-14","open":3660,"high":3900,"low":3660,"close":3830,"volume":176666,"rsi_14":75.49,"sma_20":3605.25,"sma_60":3574.83,"sma_120":3955.75},{"date":"2026-09-15","open":3855,"high":4625,"low":3700,"close":3745,"volume":2962733,"rsi_14":58.0,"sma_20":3621.25,"sma_60":3576.17,"sma_120":3953.17},{"date":"2026-09-16","open":3775,"high":3910,"low":3715,"close":3765,"volume":449799,"rsi_14":62.63,"sma_20":3641.75,"sma_60":3578.67,"sma_120":3951.04},{"date":"2026-09-17","open":3770,"high":3805,"low":3710,"close":3765,"volume":138384,"rsi_14":64.58,"sma_20":3657.5,"sma_60":3584.92,"sma_120":3948.38},{"date":"2026-09-18","open":3770,"high":3845,"low":3725,"close":3735,"volume":126480,"rsi_14":62.0,"sma_20":3673.5,"sma_60":3588.92,"sma_120":3945.42},{"date":"2026-09-21","open":3745,"high":3805,"low":3685,"close":3715,"volume":124452,"rsi_14":55.32,"sma_20":3683.75,"sma_60":3594.08,"sma_120":3942.33},{"date":"2026-09-22","open":3705,"high":4070,"low":3565,"close":3720,"volume":1050391,"rsi_14":60.23,"sma_20":3691.25,"sma_60":3601.67,"sma_120":3939.58},{"date":"2026-09-23","open":3730,"high":3900,"low":3650,"close":3690,"volume":165545,"rsi_14":55.91,"sma_20":3692.5,"sma_60":3605.17,"sma_120":3937.46},{"date":"2026-09-28","open":3650,"high":3745,"low":3610,"close":3720,"volume":111445,"rsi_14":55.91,"sma_20":3696.5,"sma_60":3609.17,"sma_120":3934.54},{"date":"2026-09-29","open":3725,"high":3725,"low":3580,"close":3605,"volume":133351,"rsi_14":41.28,"sma_20":3695.5,"sma_60":3609.25,"sma_120":3931.75},{"date":"2026-09-30","open":3635,"high":3650,"low":3555,"close":3590,"volume":91528,"rsi_14":42.45,"sma_20":3694.25,"sma_60":3609.92,"sma_120":3928.17},{"date":"2026-10-01","open":3585,"high":3665,"low":3490,"close":3590,"volume":86338,"rsi_14":43.27,"sma_20":3690.5,"sma_60":3610.58,"sma_120":3925.0},{"date":"2026-10-02","open":3600,"high":3630,"low":3530,"close":3625,"volume":47647,"rsi_14":45.87,"sma_20":3690.25,"sma_60":3610.25,"sma_120":3922.12},{"date":"2026-10-06","open":3620,"high":3650,"low":3590,"close":3600,"volume":55515,"rsi_14":39.62,"sma_20":3688.5,"sma_60":3610.5,"sma_120":3918.21},{"date":"2026-10-07","open":3595,"high":3670,"low":3570,"close":3605,"volume":34698,"rsi_14":22.89,"sma_20":3685.5,"sma_60":3611.92,"sma_120":3914.67},{"date":"2026-10-08","open":3575,"high":3665,"low":3545,"close":3640,"volume":35166,"rsi_14":35.62,"sma_20":3682.5,"sma_60":3613.33,"sma_120":3906.79},{"date":"2026-10-12","open":3570,"high":3635,"low":3550,"close":3560,"volume":48466,"rsi_14":25.88,"sma_20":3677.0,"sma_60":3611.83,"sma_120":3898.25},{"date":"2026-10-13","open":3570,"high":3590,"low":3475,"close":3575,"volume":59837,"rsi_14":28.41,"sma_20":3672.75,"sma_60":3612.25,"sma_120":3889.17},{"date":"2026-10-14","open":3590,"high":3660,"low":3555,"close":3600,"volume":48025,"rsi_14":34.48,"sma_20":3669.25,"sma_60":3609.83,"sma_120":3880.71},{"date":"2026-10-15","open":3530,"high":3540,"low":3375,"close":3415,"volume":106776,"rsi_14":25.0,"sma_20":3654.5,"sma_60":3605.42,"sma_120":3859.25},{"date":"2026-10-16","open":3470,"high":3555,"low":3460,"close":3505,"volume":34800,"rsi_14":34.31,"sma_20":3638.25,"sma_60":3602.5,"sma_120":3843.21},{"date":"2026-10-19","open":3500,"high":3700,"low":3450,"close":3610,"volume":34366,"rsi_14":44.74,"sma_20":3631.5,"sma_60":3604.08,"sma_120":3828.46},{"date":"2026-10-20","open":3565,"high":3750,"low":3500,"close":3565,"volume":26281,"rsi_14":40.0,"sma_20":3621.5,"sma_60":3605.33,"sma_120":3814.75},{"date":"2026-10-21","open":3580,"high":3725,"low":3535,"close":3635,"volume":15305,"rsi_14":52.05,"sma_20":3615.0,"sma_60":3608.17,"sma_120":3801.79},{"date":"2026-10-22","open":3610,"high":3625,"low":3545,"close":3550,"volume":35073,"rsi_14":47.5,"sma_20":3605.75,"sma_60":3607.67,"sma_120":3788.88},{"date":"2026-10-23","open":3460,"high":3510,"low":3410,"close":3505,"volume":40641}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":36.43,"pbr":0.56,"ttm_eps":null,"close":3675.2363},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.92,"pbr":0.48,"ttm_eps":null,"close":3478.7471},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.46,"pbr":0.48,"ttm_eps":null,"close":3732.6411},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.9,"pbr":0.43,"ttm_eps":null,"close":3289.7073},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.87,"pbr":0.44,"ttm_eps":null,"close":3575.7688},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.76,"pbr":0.43,"ttm_eps":null,"close":3548.0854},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.73,"pbr":0.45,"ttm_eps":null,"close":4160.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.01,"pbr":0.45,"ttm_eps":null,"close":3945.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.43,"pbr":0.38,"ttm_eps":null,"close":3480.0}],"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":"시공테크","phase":"above-fold","symbol_resolved":true}