{"status":"ok","report":{"price_analysis":{"current":3555.0,"change_1d":0.1,"change_7d":-4.0,"change_30d":-13.4,"high_30d":4490.0,"low_30d":3390.0,"position_in_range":15.0,"support":3500.0,"resistance":4380.0},"summary":"한국종합기술(023350)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 389.59억. 현재가 3,555원, 전일 대비 +0.1%, 30일 -13.4%. PER 3.0배 / ROE 1.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.76만, 기관 순매도 5518.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.0배입니다. ROE 1.0%입니다. 시가총액 389.59억. 매출 4230.54억, 영업이익 97.48억.","grade":"C","comment":"PER 2.98배, ROE 1.03%","per":2.98,"pbr":0.22,"roe":1.03,"eps":1194.0304655969826,"revenue":423054153836.0,"operating_income":9748448897.0,"net_income":13391420605.0,"market_cap":38958903720,"profit_margin":3.17,"roa":0.4,"operating_margin":2.3,"gross_margin":10.05,"debt_ratio":1.5372087148947222,"total_assets":454865556095.0,"total_equity":179277941710.0,"total_debt":275587614385.0,"dividend_yield":2.81,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-97.45)가 시그널선(-84.35)을 하회합니다(데드크로스). 현재가가 SMA20(3738)과 SMA60(3904) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3519~3957 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.84905660377359,"macd":-97.45406027667059,"macd_signal":-84.35182164918108,"sma_20":3738.0,"sma_60":3903.5833333333335,"bb_upper":3956.801279703753,"bb_lower":3519.198720296247,"atr_14":239.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.76만, 기관 순매수 -5518.00. 30일 누적: 외국인 -9.31만, 기관 -1.68만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-17626.0,"institutional_flow":-5518.0,"data":[{"date":"2026-10-23","foreign_net":-2732.0,"institution_net":7.0,"retail_net":2725.0},{"date":"2026-10-22","foreign_net":-1954.0,"institution_net":-215.0,"retail_net":2169.0},{"date":"2026-10-21","foreign_net":-9876.0,"institution_net":-3963.0,"retail_net":13839.0},{"date":"2026-10-20","foreign_net":-3903.0,"institution_net":26.0,"retail_net":3877.0},{"date":"2026-10-19","foreign_net":839.0,"institution_net":-1373.0,"retail_net":534.0},{"date":"2026-10-16","foreign_net":-12169.0,"institution_net":-7721.0,"retail_net":19890.0},{"date":"2026-10-15","foreign_net":-1610.0,"institution_net":73.0,"retail_net":1537.0},{"date":"2026-10-14","foreign_net":12562.0,"institution_net":853.0,"retail_net":-13415.0},{"date":"2026-10-13","foreign_net":38029.0,"institution_net":824.0,"retail_net":-38853.0},{"date":"2026-10-12","foreign_net":-25750.0,"institution_net":-4887.0,"retail_net":30637.0},{"date":"2026-10-08","foreign_net":-4915.0,"institution_net":-39.0,"retail_net":4954.0},{"date":"2026-10-07","foreign_net":-7696.0,"institution_net":-44.0,"retail_net":7740.0},{"date":"2026-10-06","foreign_net":-3307.0,"institution_net":-4.0,"retail_net":3311.0},{"date":"2026-10-02","foreign_net":-6119.0,"institution_net":-11.0,"retail_net":6130.0},{"date":"2026-10-01","foreign_net":861.0,"institution_net":-72.0,"retail_net":-789.0},{"date":"2026-09-30","foreign_net":-26649.0,"institution_net":68.0,"retail_net":26581.0},{"date":"2026-09-29","foreign_net":-12229.0,"institution_net":5.0,"retail_net":12224.0},{"date":"2026-09-28","foreign_net":-2600.0,"institution_net":-5.0,"retail_net":2605.0},{"date":"2026-09-23","foreign_net":-11454.0,"institution_net":-32.0,"retail_net":11486.0},{"date":"2026-09-22","foreign_net":-3410.0,"institution_net":-52.0,"retail_net":3462.0},{"date":"2026-09-21","foreign_net":-1718.0,"institution_net":-4.0,"retail_net":1722.0},{"date":"2026-09-18","foreign_net":-2640.0,"institution_net":-6.0,"retail_net":2646.0},{"date":"2026-09-17","foreign_net":-895.0,"institution_net":3.0,"retail_net":892.0},{"date":"2026-09-16","foreign_net":-1108.0,"institution_net":2.0,"retail_net":1106.0},{"date":"2026-09-15","foreign_net":-2334.0,"institution_net":-10.0,"retail_net":2344.0},{"date":"2026-09-14","foreign_net":121.0,"institution_net":24.0,"retail_net":-145.0},{"date":"2026-09-11","foreign_net":2170.0,"institution_net":278.0,"retail_net":-2448.0},{"date":"2026-09-10","foreign_net":-122.0,"institution_net":-453.0,"retail_net":575.0},{"date":"2026-09-09","foreign_net":-720.0,"institution_net":-26.0,"retail_net":746.0},{"date":"2026-09-08","foreign_net":-1732.0,"institution_net":-33.0,"retail_net":1765.0}],"periods":{"d1":{"foreign_net":-2732.0,"institution_net":7.0,"retail_net":2725.0},"d3":{"foreign_net":-14562.0,"institution_net":-4171.0,"retail_net":18733.0},"d7":{"foreign_net":-31405.0,"institution_net":-13166.0,"retail_net":44571.0},"d14":{"foreign_net":-28601.0,"institution_net":-16474.0,"retail_net":45075.0},"d30":{"foreign_net":-93060.0,"institution_net":-16787.0,"retail_net":109847.0}}},"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 2.98x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":32,"summary":"매출 +0.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.9,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":-90.7,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":1.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.8,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.4,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 1.0x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.99,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.15,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":17.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.98x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +0.9%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.54,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":10.05,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.3,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","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":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.98,"current_pbr":0.22,"per_5y_high":15.44,"per_5y_low":3.7,"per_5y_avg":7.12,"per_percentile":0.0,"pbr_5y_high":0.61,"pbr_5y_low":0.42,"pbr_5y_avg":0.51,"pbr_percentile":0.0,"per_5y_median":6.21,"pbr_5y_median":0.49,"history":[{"quarter":"2024-Q2","per":4.74,"pbr":0.56},{"quarter":"2024-Q3","per":4.13,"pbr":0.47},{"quarter":"2024-Q4","per":10.35,"pbr":0.61},{"quarter":"2025-Q1","per":15.44,"pbr":0.53},{"quarter":"2025-Q2","per":9.35,"pbr":0.56},{"quarter":"2025-Q3","per":6.21,"pbr":0.49},{"quarter":"2025-Q4","per":6.36,"pbr":0.48},{"quarter":"2026-Q1","per":3.7,"pbr":0.44},{"quarter":"2026-Q2","per":3.77,"pbr":0.42},{"quarter":"현재","per":2.98,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5148.5708,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4353.9204,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5665.8447,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4799.019,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5171.8994,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4585.9443,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4595.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.74,"eps":1086.1827,"close":5148.57,"source":"reported"},{"date":"2024-07","per":4.71,"eps":1086.1827,"close":5120.02,"source":"reported"},{"date":"2024-08","per":4.33,"eps":1086.1827,"close":4701.28,"source":"reported"},{"date":"2024-09","per":4.13,"eps":1054.1027,"close":4353.92,"source":"reported"},{"date":"2024-10","per":4.01,"eps":1054.1027,"close":4230.2,"source":"reported"},{"date":"2024-11","per":3.96,"eps":1054.1027,"close":4177.86,"source":"reported"},{"date":"2024-12","per":10.35,"eps":547.1727,"close":5665.84,"source":"reported"},{"date":"2025-01","per":9.31,"eps":547.1727,"close":5094.42,"source":"reported"},{"date":"2025-02","per":9.77,"eps":547.1727,"close":5346.23,"source":"reported"},{"date":"2025-03","per":15.44,"eps":310.85,"close":4799.02,"source":"reported"},{"date":"2025-04","per":19.07,"eps":310.85,"close":5927.35,"source":"reported"},{"date":"2025-05","per":17.04,"eps":310.85,"close":5297.81,"source":"reported"},{"date":"2025-06","per":9.35,"eps":553.3606,"close":5171.9,"source":"reported"},{"date":"2025-07","per":9.0,"eps":553.3606,"close":4978.2,"source":"reported"},{"date":"2025-08","per":8.72,"eps":553.3606,"close":4823.23,"source":"reported"},{"date":"2025-09","per":6.21,"eps":738.8937,"close":4585.94,"source":"reported"},{"date":"2025-10","per":6.01,"eps":738.8937,"close":4440.67,"source":"reported"},{"date":"2025-11","per":6.11,"eps":738.8937,"close":4518.15,"source":"reported"},{"date":"2025-12","per":6.36,"eps":755.861,"close":4810.0,"source":"reported"},{"date":"2026-01","per":6.1,"eps":755.861,"close":4610.0,"source":"reported"},{"date":"2026-02","per":6.31,"eps":755.861,"close":4770.0,"source":"reported"},{"date":"2026-03","per":3.7,"eps":1241.271,"close":4595.0,"source":"reported"},{"date":"2026-04","per":4.25,"eps":1241.271,"close":5280.0,"source":"reported"},{"date":"2026-05","per":3.71,"eps":1241.271,"close":4610.0,"source":"reported"},{"date":"2026-06","per":3.77,"eps":1194.0305,"close":4500.0,"source":"reported"},{"date":"2026-07","per":3.22,"eps":1194.0305,"close":3850.0,"source":"reported"},{"date":"2026-08","per":3.38,"eps":1194.0305,"close":4030.0,"source":"reported"},{"date":"2026-09","per":3.15,"eps":1194.0305,"close":3760.0,"source":"reported"},{"date":"2026-10","per":2.9,"eps":1194.0305,"close":3465.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.87,"std":4.15,"upper_1sd":11.02,"lower_1sd":2.71,"current":2.9,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.81,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 8%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.81,"summary":"배당수익률 2.81%","metrics":[{"name":"배당수익률","value":2.81,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.0배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:28.281623+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.010272986243779873,"dividend_yield":null,"eps":177.0,"revenue":99551369109.0,"operating_income":370669270.0,"net_income":1841719829.0,"market_cap":null,"profit_margin":0.018500195883629472,"operating_margin":0.0037233970091777413,"roa":0.004048932270913367,"gross_margin":0.10052628300915314,"total_equity":179277941710.0,"total_assets":454865556095.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.85,"pbr":0.33,"roe":0.02258457953155287,"dividend_yield":2.81,"eps":346.6,"revenue":98702784727.0,"operating_income":3977779627.0,"net_income":3949700776.0,"market_cap":58500000000.0,"profit_margin":0.040016102756618224,"operating_margin":0.040300581569223795,"roa":0.008863617311265452,"gross_margin":0.1076335807078186,"total_equity":174884848774.0,"total_assets":445608224870.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03374768221421216,"dividend_yield":null,"eps":508.97726877316387,"revenue":122500000000.0,"operating_income":4200000000.0,"net_income":5800000000.0,"market_cap":null,"profit_margin":0.0473469387755102,"operating_margin":0.03428571428571429,"roa":0.013612208465241525,"gross_margin":0.08288980822040816,"total_equity":170601041768.0,"total_assets":422957799809.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011646548515115278,"dividend_yield":null,"eps":161.4531968238186,"revenue":102300000000.0,"operating_income":1200000000.0,"net_income":1800000000.0,"market_cap":null,"profit_margin":0.017595307917888565,"operating_margin":0.011730205278592375,"roa":0.004646440657714727,"gross_margin":0.08922457166177908,"total_equity":156811045833.0,"total_assets":393055155018.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015990089560261437,"dividend_yield":null,"eps":224.24055114419247,"revenue":101800000000.0,"operating_income":3100000000.0,"net_income":2500000000.0,"market_cap":null,"profit_margin":0.02455795677799607,"operating_margin":0.030451866404715127,"roa":0.005787430178145954,"gross_margin":0.09241892598231827,"total_equity":154859293481.0,"total_assets":427860707737.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.009864989836714983,"dividend_yield":null,"eps":-138.81,"revenue":86316978307.0,"operating_income":-2449392596.0,"net_income":-1519974969.0,"market_cap":null,"profit_margin":-0.01760922357121873,"operating_margin":-0.028376718509403185,"roa":-0.003769452473209492,"gross_margin":0.09991952786304341,"total_equity":154077702477.0,"total_assets":403234947198.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03578797922959991,"dividend_yield":null,"eps":492.01,"revenue":123865159241.0,"operating_income":706634303.0,"net_income":5606673830.0,"market_cap":null,"profit_margin":0.04526433312123949,"operating_margin":0.005704867351965592,"roa":0.013410339407793381,"gross_margin":0.06601075439697622,"total_equity":156663604671.0,"total_assets":418085900700.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.001761190502297858,"dividend_yield":null,"eps":-24.08,"revenue":83391258247.0,"operating_income":-186878904.0,"net_income":-274364049.0,"market_cap":null,"profit_margin":-0.0032900816556496824,"operating_margin":-0.002240989138771305,"roa":-0.0007211159774980018,"gross_margin":0.10649313444457446,"total_equity":155783288998.0,"total_assets":380471460294.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0013344783643499916,"dividend_yield":null,"eps":-18.27,"revenue":106293073467.0,"operating_income":-334821573.0,"net_income":-208232158.0,"market_cap":null,"profit_margin":-0.001959037886552864,"operating_margin":-0.00314998486805398,"roa":-0.000531728266372191,"gross_margin":0.06717585175685792,"total_equity":156040115421.0,"total_assets":391613858373.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007023849393161882,"dividend_yield":null,"eps":97.51271132704387,"revenue":85363887249.0,"operating_income":717315479.0,"net_income":1103032922.0,"market_cap":null,"profit_margin":0.012921540449330013,"operating_margin":0.008403032032827242,"roa":0.0028525993204138096,"gross_margin":0.09991229230367449,"total_equity":157041083921.0,"total_assets":386676430197.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06982170941421954,"dividend_yield":null,"eps":998.94,"revenue":143609172949.0,"operating_income":2008412925.0,"net_income":10938398803.0,"market_cap":null,"profit_margin":0.07616782812950645,"operating_margin":0.013985269072702262,"roa":0.02869605187139777,"gross_margin":0.062000327501099226,"total_equity":156661859109.0,"total_assets":381181315535.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0005890887007081456,"dividend_yield":null,"eps":8.0,"revenue":83892532477.0,"operating_income":188855434.0,"net_income":86917020.0,"market_cap":null,"profit_margin":0.001036051927790226,"operating_margin":0.0022511590534208354,"roa":0.0002297433587214907,"gross_margin":0.1008620564448907,"total_equity":147544877190.0,"total_assets":378322230874.0}],"current_price":3555.0,"change_pct":0.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6030.0},{"date":"2016-10-25","close":5930.0},{"date":"2016-10-26","close":5790.0},{"date":"2016-10-27","close":5780.0},{"date":"2016-10-28","close":5920.0},{"date":"2016-10-31","close":5920.0},{"date":"2016-11-01","close":6230.0},{"date":"2016-11-02","close":5980.0},{"date":"2016-11-03","close":5950.0},{"date":"2016-11-04","close":5820.0},{"date":"2016-11-07","close":6060.0},{"date":"2016-11-08","close":6060.0},{"date":"2016-11-09","close":6200.0},{"date":"2016-11-10","close":6350.0},{"date":"2016-11-11","close":6430.0},{"date":"2016-11-14","close":6430.0},{"date":"2016-11-15","close":6220.0},{"date":"2016-11-16","close":6370.0},{"date":"2016-11-17","close":6370.0},{"date":"2016-11-18","close":5950.0},{"date":"2016-11-21","close":5850.0},{"date":"2016-11-22","close":6080.0},{"date":"2016-11-23","close":5940.0},{"date":"2016-11-24","close":5810.0},{"date":"2016-11-25","close":5900.0},{"date":"2016-11-28","close":5870.0},{"date":"2016-11-29","close":5990.0},{"date":"2016-11-30","close":5960.0},{"date":"2016-12-01","close":6180.0},{"date":"2016-12-02","close":6040.0},{"date":"2016-12-05","close":6340.0},{"date":"2016-12-06","close":6460.0},{"date":"2016-12-07","close":6180.0},{"date":"2016-12-08","close":6130.0},{"date":"2016-12-09","close":6210.0},{"date":"2016-12-12","close":6240.0},{"date":"2016-12-13","close":6170.0},{"date":"2016-12-14","close":6150.0},{"date":"2016-12-15","close":6290.0},{"date":"2016-12-16","close":6500.0},{"date":"2016-12-19","close":6450.0},{"date":"2016-12-20","close":6320.0},{"date":"2016-12-21","close":6420.0},{"date":"2016-12-22","close":6340.0},{"date":"2016-12-23","close":6480.0},{"date":"2016-12-26","close":6380.0},{"date":"2016-12-27","close":6370.0},{"date":"2016-12-28","close":6240.0},{"date":"2016-12-29","close":6240.0},{"date":"2017-01-02","close":6230.0},{"date":"2017-01-03","close":6250.0},{"date":"2017-01-04","close":6190.0},{"date":"2017-01-05","close":6330.0},{"date":"2017-01-06","close":6230.0},{"date":"2017-01-09","close":6110.0},{"date":"2017-01-10","close":6090.0},{"date":"2017-01-11","close":6130.0},{"date":"2017-01-12","close":5990.0},{"date":"2017-01-13","close":5990.0},{"date":"2017-01-16","close":5930.0},{"date":"2017-01-17","close":5890.0},{"date":"2017-01-18","close":5910.0},{"date":"2017-01-19","close":5860.0},{"date":"2017-01-20","close":5800.0},{"date":"2017-01-23","close":5800.0},{"date":"2017-01-24","close":5580.0},{"date":"2017-01-25","close":5730.0},{"date":"2017-01-26","close":5730.0},{"date":"2017-01-31","close":5650.0},{"date":"2017-02-01","close":5690.0},{"date":"2017-02-02","close":5650.0},{"date":"2017-02-03","close":5600.0},{"date":"2017-02-06","close":5700.0},{"date":"2017-02-07","close":5680.0},{"date":"2017-02-08","close":5730.0},{"date":"2017-02-09","close":5770.0},{"date":"2017-02-10","close":5840.0},{"date":"2017-02-13","close":5620.0},{"date":"2017-02-14","close":5700.0},{"date":"2017-02-15","close":5660.0},{"date":"2017-02-16","close":5680.0},{"date":"2017-02-17","close":5700.0},{"date":"2017-02-20","close":5700.0},{"date":"2017-02-21","close":5730.0},{"date":"2017-02-22","close":5690.0},{"date":"2017-02-23","close":5670.0},{"date":"2017-02-24","close":5700.0},{"date":"2017-02-27","close":5640.0},{"date":"2017-02-28","close":5570.0},{"date":"2017-03-02","close":5460.0},{"date":"2017-03-03","close":5280.0},{"date":"2017-03-06","close":5160.0},{"date":"2017-03-07","close":5210.0},{"date":"2017-03-08","close":5250.0},{"date":"2017-03-09","close":5350.0},{"date":"2017-03-10","close":5370.0},{"date":"2017-03-13","close":5390.0},{"date":"2017-03-14","close":6070.0},{"date":"2017-03-15","close":5960.0},{"date":"2017-03-16","close":5890.0},{"date":"2017-03-17","close":5880.0},{"date":"2017-03-20","close":5710.0},{"date":"2017-03-21","close":5700.0},{"date":"2017-03-22","close":5720.0},{"date":"2017-03-23","close":5700.0},{"date":"2017-03-24","close":5740.0},{"date":"2017-03-27","close":5750.0},{"date":"2017-03-28","close":5880.0},{"date":"2017-03-29","close":5860.0},{"date":"2017-03-30","close":5820.0},{"date":"2017-03-31","close":6020.0},{"date":"2017-04-03","close":6050.0},{"date":"2017-04-04","close":5950.0},{"date":"2017-04-05","close":5880.0},{"date":"2017-04-06","close":5750.0},{"date":"2017-04-07","close":5800.0},{"date":"2017-04-10","close":5580.0},{"date":"2017-04-11","close":5680.0},{"date":"2017-04-12","close":5990.0},{"date":"2017-04-13","close":5930.0},{"date":"2017-04-14","close":6000.0},{"date":"2017-04-17","close":5970.0},{"date":"2017-04-18","close":6170.0},{"date":"2017-04-19","close":6130.0},{"date":"2017-04-20","close":6350.0},{"date":"2017-04-21","close":8250.0},{"date":"2017-04-24","close":8820.0},{"date":"2017-04-25","close":9160.0},{"date":"2017-04-26","close":9140.0},{"date":"2017-04-27","close":9600.0},{"date":"2017-04-28","close":11100.0},{"date":"2017-05-02","close":12250.0},{"date":"2017-05-04","close":11500.0},{"date":"2017-05-08","close":11250.0},{"date":"2017-05-10","close":10100.0},{"date":"2017-05-11","close":10050.0},{"date":"2017-05-12","close":9640.0},{"date":"2017-05-15","close":10200.0},{"date":"2017-05-16","close":10150.0},{"date":"2017-05-17","close":10700.0},{"date":"2017-05-18","close":9700.0},{"date":"2017-05-19","close":12600.0},{"date":"2017-05-22","close":11500.0},{"date":"2017-05-23","close":12100.0},{"date":"2017-05-24","close":11300.0},{"date":"2017-05-25","close":11200.0},{"date":"2017-05-26","close":10950.0},{"date":"2017-05-29","close":10100.0},{"date":"2017-05-30","close":10200.0},{"date":"2017-05-31","close":10250.0},{"date":"2017-06-01","close":10400.0},{"date":"2017-06-02","close":10250.0},{"date":"2017-06-05","close":9790.0},{"date":"2017-06-07","close":9920.0},{"date":"2017-06-08","close":9480.0},{"date":"2017-06-09","close":9400.0},{"date":"2017-06-12","close":9400.0},{"date":"2017-06-13","close":9900.0},{"date":"2017-06-14","close":9770.0},{"date":"2017-06-15","close":9570.0},{"date":"2017-06-16","close":9800.0},{"date":"2017-06-19","close":10200.0},{"date":"2017-06-20","close":10500.0},{"date":"2017-06-21","close":10900.0},{"date":"2017-06-22","close":10850.0},{"date":"2017-06-23","close":10100.0},{"date":"2017-06-26","close":9540.0},{"date":"2017-06-27","close":9460.0},{"date":"2017-06-28","close":9190.0},{"date":"2017-06-29","close":8610.0},{"date":"2017-06-30","close":8450.0},{"date":"2017-07-03","close":8300.0},{"date":"2017-07-04","close":8120.0},{"date":"2017-07-05","close":8380.0},{"date":"2017-07-06","close":8460.0},{"date":"2017-07-07","close":8470.0},{"date":"2017-07-10","close":8480.0},{"date":"2017-07-11","close":9910.0},{"date":"2017-07-12","close":9510.0},{"date":"2017-07-13","close":8900.0},{"date":"2017-07-14","close":8980.0},{"date":"2017-07-17","close":9230.0},{"date":"2017-07-18","close":9400.0},{"date":"2017-07-19","close":9560.0},{"date":"2017-07-20","close":9740.0},{"date":"2017-07-21","close":9610.0},{"date":"2017-07-24","close":9550.0},{"date":"2017-07-25","close":9850.0},{"date":"2017-07-26","close":9170.0},{"date":"2017-07-27","close":9370.0},{"date":"2017-07-28","close":9070.0},{"date":"2017-07-31","close":9440.0},{"date":"2017-08-01","close":9140.0},{"date":"2017-08-02","close":8350.0},{"date":"2017-08-03","close":8010.0},{"date":"2017-08-04","close":7940.0},{"date":"2017-08-07","close":8110.0},{"date":"2017-08-08","close":9700.0},{"date":"2017-08-09","close":9750.0},{"date":"2017-08-10","close":8990.0},{"date":"2017-08-11","close":9440.0},{"date":"2017-08-14","close":9990.0},{"date":"2017-08-16","close":9720.0},{"date":"2017-08-17","close":7980.0},{"date":"2017-08-18","close":7490.0},{"date":"2017-08-21","close":7710.0},{"date":"2017-08-22","close":7440.0},{"date":"2017-08-23","close":7080.0},{"date":"2017-08-24","close":7090.0},{"date":"2017-08-25","close":6950.0},{"date":"2017-08-28","close":6940.0},{"date":"2017-08-29","close":7000.0},{"date":"2017-08-30","close":7140.0},{"date":"2017-08-31","close":6990.0},{"date":"2017-09-01","close":7000.0},{"date":"2017-09-04","close":7090.0},{"date":"2017-09-05","close":6930.0},{"date":"2017-09-06","close":6760.0},{"date":"2017-09-07","close":7030.0},{"date":"2017-09-08","close":6900.0},{"date":"2017-09-11","close":6910.0},{"date":"2017-09-12","close":6950.0},{"date":"2017-09-13","close":6910.0},{"date":"2017-09-14","close":7060.0},{"date":"2017-09-15","close":6950.0},{"date":"2017-09-18","close":6820.0},{"date":"2017-09-19","close":6630.0},{"date":"2017-09-20","close":6620.0},{"date":"2017-09-21","close":6380.0},{"date":"2017-09-22","close":6170.0},{"date":"2017-09-25","close":5930.0},{"date":"2017-09-26","close":6130.0},{"date":"2017-09-27","close":6200.0},{"date":"2017-09-28","close":6650.0},{"date":"2017-09-29","close":6250.0},{"date":"2017-10-10","close":6110.0},{"date":"2017-10-11","close":6100.0},{"date":"2017-10-12","close":6160.0},{"date":"2017-10-13","close":6010.0},{"date":"2017-10-16","close":5960.0},{"date":"2017-10-17","close":5890.0},{"date":"2017-10-18","close":5750.0},{"date":"2017-10-19","close":5890.0},{"date":"2017-10-20","close":5970.0},{"date":"2017-10-23","close":6090.0},{"date":"2017-10-24","close":6240.0},{"date":"2017-10-25","close":6300.0},{"date":"2017-10-26","close":6350.0},{"date":"2017-10-27","close":6280.0},{"date":"2017-10-30","close":6210.0},{"date":"2017-10-31","close":6230.0},{"date":"2017-11-01","close":6220.0},{"date":"2017-11-02","close":6120.0},{"date":"2017-11-03","close":6100.0},{"date":"2017-11-06","close":6060.0},{"date":"2017-11-07","close":6060.0},{"date":"2017-11-08","close":6180.0},{"date":"2017-11-09","close":6330.0},{"date":"2017-11-10","close":6300.0},{"date":"2017-11-13","close":6240.0},{"date":"2017-11-14","close":6290.0},{"date":"2017-11-15","close":6250.0},{"date":"2017-11-16","close":6230.0},{"date":"2017-11-17","close":6300.0},{"date":"2017-11-20","close":6300.0},{"date":"2017-11-21","close":6260.0},{"date":"2017-11-22","close":6060.0},{"date":"2017-11-23","close":5930.0},{"date":"2017-11-24","close":5930.0},{"date":"2017-11-27","close":5900.0},{"date":"2017-11-28","close":5890.0},{"date":"2017-11-29","close":5870.0},{"date":"2017-11-30","close":5980.0},{"date":"2017-12-01","close":5930.0},{"date":"2017-12-04","close":5810.0},{"date":"2017-12-05","close":5840.0},{"date":"2017-12-06","close":5780.0},{"date":"2017-12-07","close":5830.0},{"date":"2017-12-08","close":5700.0},{"date":"2017-12-11","close":5620.0},{"date":"2017-12-12","close":5650.0},{"date":"2017-12-13","close":5720.0},{"date":"2017-12-14","close":5980.0},{"date":"2017-12-15","close":5850.0},{"date":"2017-12-18","close":5870.0},{"date":"2017-12-19","close":5550.0},{"date":"2017-12-20","close":5350.0},{"date":"2017-12-21","close":5150.0},{"date":"2017-12-22","close":5160.0},{"date":"2017-12-26","close":5130.0},{"date":"2017-12-27","close":5040.0},{"date":"2017-12-28","close":5140.0},{"date":"2018-01-02","close":4562.9937},{"date":"2018-01-03","close":4580.0195},{"date":"2018-01-04","close":4545.9678},{"date":"2018-01-05","close":4486.377},{"date":"2018-01-08","close":4392.7329},{"date":"2018-01-09","close":4375.707},{"date":"2018-01-10","close":4384.2197},{"date":"2018-01-11","close":4460.8369},{"date":"2018-01-12","close":4401.2461},{"date":"2018-01-15","close":4324.6284},{"date":"2018-01-16","close":4316.1152},{"date":"2018-01-17","close":4333.1411},{"date":"2018-01-18","close":4341.6548},{"date":"2018-01-19","close":5644.1504},{"date":"2018-01-22","close":5831.438},{"date":"2018-01-23","close":5908.0557},{"date":"2018-01-24","close":5720.7681},{"date":"2018-01-25","close":5771.8467},{"date":"2018-01-26","close":5754.8198},{"date":"2018-01-29","close":5661.1772},{"date":"2018-01-30","close":5882.5161},{"date":"2018-01-31","close":6027.2378},{"date":"2018-02-01","close":5839.9507},{"date":"2018-02-02","close":5950.6206},{"date":"2018-02-05","close":5439.8374},{"date":"2018-02-06","close":5431.3247},{"date":"2018-02-07","close":5116.3423},{"date":"2018-02-08","close":5218.4985},{"date":"2018-02-09","close":5073.7764},{"date":"2018-02-12","close":5048.2373},{"date":"2018-02-13","close":4946.0811},{"date":"2018-02-14","close":4835.4111},{"date":"2018-02-19","close":4860.9502},{"date":"2018-02-20","close":5141.8813},{"date":"2018-02-21","close":5235.5239},{"date":"2018-02-22","close":5133.3682},{"date":"2018-02-23","close":5278.0898},{"date":"2018-02-26","close":5209.9854},{"date":"2018-02-27","close":5141.8813},{"date":"2018-02-28","close":4946.0811},{"date":"2018-03-02","close":5090.8027},{"date":"2018-03-05","close":5005.6724},{"date":"2018-03-06","close":5005.6724},{"date":"2018-03-07","close":5005.6724},{"date":"2018-03-08","close":5244.0376},{"date":"2018-03-09","close":5448.3506},{"date":"2018-03-12","close":5456.8638},{"date":"2018-03-13","close":5482.4028},{"date":"2018-03-14","close":5295.1162},{"date":"2018-03-15","close":5278.0898},{"date":"2018-03-16","close":5346.1943},{"date":"2018-03-19","close":5601.585},{"date":"2018-03-20","close":5533.4814},{"date":"2018-03-21","close":5559.02},{"date":"2018-03-22","close":5388.7598},{"date":"2018-03-23","close":5209.9854},{"date":"2018-03-26","close":5235.5239},{"date":"2018-03-27","close":5397.2729},{"date":"2018-03-28","close":5227.0112},{"date":"2018-03-29","close":5278.0898},{"date":"2018-03-30","close":5541.9937},{"date":"2018-04-02","close":5516.4556},{"date":"2018-04-03","close":5473.8896},{"date":"2018-04-04","close":5567.5332},{"date":"2018-04-05","close":5465.3765},{"date":"2018-04-06","close":5346.1943},{"date":"2018-04-09","close":5261.0635},{"date":"2018-04-10","close":5337.6812},{"date":"2018-04-11","close":5320.6553},{"date":"2018-04-12","close":5499.4292},{"date":"2018-04-13","close":5559.02},{"date":"2018-04-16","close":5771.8467},{"date":"2018-04-17","close":5788.873},{"date":"2018-04-18","close":5788.873},{"date":"2018-04-19","close":6478.4292},{"date":"2018-04-20","close":6401.812},{"date":"2018-04-23","close":7593.6392},{"date":"2018-04-24","close":7465.9434},{"date":"2018-04-25","close":6853.0034},{"date":"2018-04-26","close":6529.5078},{"date":"2018-04-27","close":6776.3862},{"date":"2018-04-30","close":7227.5771},{"date":"2018-05-02","close":7457.4302},{"date":"2018-05-03","close":7099.8818},{"date":"2018-05-04","close":7329.7344},{"date":"2018-05-08","close":6657.2041},{"date":"2018-05-09","close":6342.2207},{"date":"2018-05-10","close":6878.543},{"date":"2018-05-11","close":7091.3687},{"date":"2018-05-14","close":7219.064},{"date":"2018-05-15","close":7431.8916},{"date":"2018-05-16","close":6572.0728},{"date":"2018-05-17","close":6589.0991},{"date":"2018-05-18","close":6580.5864},{"date":"2018-05-21","close":6469.9165},{"date":"2018-05-23","close":6367.7598},{"date":"2018-05-24","close":6214.5254},{"date":"2018-05-25","close":5405.7856},{"date":"2018-05-28","close":6725.3066},{"date":"2018-05-29","close":6333.707},{"date":"2018-05-30","close":6469.9165},{"date":"2018-05-31","close":6657.2041},{"date":"2018-06-01","close":6367.7598},{"date":"2018-06-04","close":6171.96},{"date":"2018-06-05","close":6052.7773},{"date":"2018-06-07","close":6001.6987},{"date":"2018-06-08","close":6095.3418},{"date":"2018-06-11","close":6206.0117},{"date":"2018-06-12","close":6103.8555},{"date":"2018-06-14","close":5703.7417},{"date":"2018-06-15","close":5737.7944},{"date":"2018-06-18","close":5499.4292},{"date":"2018-06-19","close":5201.4717},{"date":"2018-06-20","close":5354.7075},{"date":"2018-06-21","close":5201.4717},{"date":"2018-06-22","close":5201.4717},{"date":"2018-06-25","close":5261.0635},{"date":"2018-06-26","close":5133.3682},{"date":"2018-06-27","close":4835.4111},{"date":"2018-06-28","close":4682.1758},{"date":"2018-06-29","close":4852.4375},{"date":"2018-07-02","close":4724.7412},{"date":"2018-07-03","close":4631.0981},{"date":"2018-07-04","close":4554.4805},{"date":"2018-07-05","close":4418.2715},{"date":"2018-07-06","close":4580.0195},{"date":"2018-07-09","close":4367.1938},{"date":"2018-07-10","close":4511.9155},{"date":"2018-07-11","close":4597.0459},{"date":"2018-07-12","close":4511.9155},{"date":"2018-07-13","close":4605.5586},{"date":"2018-07-16","close":4614.0718},{"date":"2018-07-17","close":4597.0459},{"date":"2018-07-18","close":4486.377},{"date":"2018-07-19","close":4392.7329},{"date":"2018-07-20","close":4384.2197},{"date":"2018-07-23","close":4205.4453},{"date":"2018-07-24","close":4375.707},{"date":"2018-07-25","close":4375.707},{"date":"2018-07-26","close":4469.3501},{"date":"2018-07-27","close":4494.8892},{"date":"2018-07-30","close":4562.9937},{"date":"2018-07-31","close":4443.8105},{"date":"2018-08-01","close":4443.8105},{"date":"2018-08-02","close":4435.2974},{"date":"2018-08-03","close":4469.3501},{"date":"2018-08-06","close":4477.8633},{"date":"2018-08-07","close":4503.4028},{"date":"2018-08-08","close":4528.9419},{"date":"2018-08-09","close":4571.5063},{"date":"2018-08-10","close":4707.7148},{"date":"2018-08-13","close":4452.3242},{"date":"2018-08-14","close":4460.8369},{"date":"2018-08-16","close":4486.377},{"date":"2018-08-17","close":4571.5063},{"date":"2018-08-20","close":4435.2974},{"date":"2018-08-21","close":4503.4028},{"date":"2018-08-22","close":4580.0195},{"date":"2018-08-23","close":4631.0981},{"date":"2018-08-24","close":4597.0459},{"date":"2018-08-27","close":4469.3501},{"date":"2018-08-28","close":4460.8369},{"date":"2018-08-29","close":4409.7588},{"date":"2018-08-30","close":4452.3242},{"date":"2018-08-31","close":4452.3242},{"date":"2018-09-03","close":4460.8369},{"date":"2018-09-04","close":4477.8633},{"date":"2018-09-05","close":4494.8892},{"date":"2018-09-06","close":4460.8369},{"date":"2018-09-07","close":4545.9678},{"date":"2018-09-10","close":4733.2544},{"date":"2018-09-11","close":4912.0283},{"date":"2018-09-12","close":4877.9766},{"date":"2018-09-13","close":4954.5933},{"date":"2018-09-14","close":5073.7764},{"date":"2018-09-17","close":4724.7412},{"date":"2018-09-18","close":4597.0459},{"date":"2018-09-19","close":4699.2026},{"date":"2018-09-20","close":4682.1758},{"date":"2018-09-21","close":4775.8198},{"date":"2018-09-27","close":4741.7676},{"date":"2018-09-28","close":4580.0195},{"date":"2018-10-01","close":4588.5332},{"date":"2018-10-02","close":4494.8892},{"date":"2018-10-04","close":4469.3501},{"date":"2018-10-05","close":4418.2715},{"date":"2018-10-08","close":4350.168},{"date":"2018-10-10","close":3924.5146},{"date":"2018-10-11","close":3639.3279},{"date":"2018-10-12","close":3728.7151},{"date":"2018-10-15","close":3686.1499},{"date":"2018-10-16","close":3796.8196},{"date":"2018-10-17","close":3860.6672},{"date":"2018-10-18","close":3830.8718},{"date":"2018-10-19","close":3809.5891},{"date":"2018-10-22","close":3669.1235},{"date":"2018-10-23","close":3579.7363},{"date":"2018-10-24","close":3473.3237},{"date":"2018-10-25","close":3362.6533},{"date":"2018-10-26","close":3239.2146},{"date":"2018-10-29","close":2826.3315},{"date":"2018-10-30","close":3009.3625},{"date":"2018-10-31","close":3107.2627},{"date":"2018-11-01","close":3315.8323},{"date":"2018-11-02","close":3473.3237},{"date":"2018-11-05","close":3460.5542},{"date":"2018-11-06","close":3388.1931},{"date":"2018-11-07","close":3320.0889},{"date":"2018-11-08","close":3426.5017},{"date":"2018-11-09","close":3341.3713},{"date":"2018-11-12","close":3315.8323},{"date":"2018-11-13","close":3320.0889},{"date":"2018-11-14","close":3303.063},{"date":"2018-11-15","close":3298.8059},{"date":"2018-11-16","close":3358.3975},{"date":"2018-11-19","close":3439.2715},{"date":"2018-11-20","close":3435.0146},{"date":"2018-11-21","close":3435.0146},{"date":"2018-11-22","close":3405.2192},{"date":"2018-11-23","close":3392.4495},{"date":"2018-11-26","close":4409.7588},{"date":"2018-11-27","close":5456.8638},{"date":"2018-11-28","close":5465.3765},{"date":"2018-11-29","close":5473.8896},{"date":"2018-11-30","close":5371.7334},{"date":"2018-12-03","close":5516.4556},{"date":"2018-12-04","close":5601.585},{"date":"2018-12-05","close":5533.4814},{"date":"2018-12-06","close":5141.8813},{"date":"2018-12-07","close":5252.5503},{"date":"2018-12-10","close":4946.0811},{"date":"2018-12-11","close":4724.7412},{"date":"2018-12-12","close":4818.3853},{"date":"2018-12-13","close":5031.2114},{"date":"2018-12-14","close":4980.1338},{"date":"2018-12-17","close":4605.5586},{"date":"2018-12-18","close":4818.3853},{"date":"2018-12-19","close":4852.4375},{"date":"2018-12-20","close":5158.9072},{"date":"2018-12-21","close":5261.0635},{"date":"2018-12-24","close":5065.2632},{"date":"2018-12-26","close":4520.4287},{"date":"2018-12-27","close":4624.5459},{"date":"2018-12-28","close":4772.0454},{"date":"2019-01-02","close":4572.4873},{"date":"2019-01-03","close":4685.2812},{"date":"2019-01-04","close":4763.3691},{"date":"2019-01-07","close":4988.9561},{"date":"2019-01-08","close":5023.6621},{"date":"2019-01-09","close":5110.4268},{"date":"2019-01-10","close":5032.3394},{"date":"2019-01-11","close":5231.897},{"date":"2019-01-14","close":5231.897},{"date":"2019-01-15","close":5275.2793},{"date":"2019-01-16","close":6255.7178},{"date":"2019-01-17","close":6082.189},{"date":"2019-01-18","close":6038.8066},{"date":"2019-01-21","close":5821.895},{"date":"2019-01-22","close":5821.895},{"date":"2019-01-23","close":5804.542},{"date":"2019-01-24","close":5683.0718},{"date":"2019-01-25","close":5873.9541},{"date":"2019-01-28","close":6082.189},{"date":"2019-01-29","close":5873.9541},{"date":"2019-01-30","close":5899.9834},{"date":"2019-01-31","close":5830.5718},{"date":"2019-02-01","close":5995.4238},{"date":"2019-02-07","close":6047.4829},{"date":"2019-02-08","close":5969.3945},{"date":"2019-02-11","close":6047.4829},{"date":"2019-02-12","close":5952.042},{"date":"2019-02-13","close":5847.9248},{"date":"2019-02-14","close":5604.9849},{"date":"2019-02-15","close":5604.9849},{"date":"2019-02-18","close":5769.8369},{"date":"2019-02-19","close":5735.1309},{"date":"2019-02-20","close":5717.7773},{"date":"2019-02-21","close":5552.9253},{"date":"2019-02-22","close":5578.9551},{"date":"2019-02-25","close":5578.9551},{"date":"2019-02-26","close":5622.3379},{"date":"2019-02-27","close":5648.3662},{"date":"2019-02-28","close":4841.457},{"date":"2019-03-04","close":4667.9277},{"date":"2019-03-05","close":4746.0166},{"date":"2019-03-06","close":4737.3398},{"date":"2019-03-07","close":4511.7524},{"date":"2019-03-08","close":4451.0176},{"date":"2019-03-11","close":4485.7227},{"date":"2019-03-12","close":4537.7812},{"date":"2019-03-13","close":4468.3701},{"date":"2019-03-14","close":4572.4873},{"date":"2019-03-15","close":4338.2231},{"date":"2019-03-18","close":4477.0464},{"date":"2019-03-19","close":4520.4277},{"date":"2019-03-20","close":4451.0176},{"date":"2019-03-21","close":4390.2817},{"date":"2019-03-22","close":4381.6055},{"date":"2019-03-25","close":4372.9287},{"date":"2019-03-26","close":4407.6343},{"date":"2019-03-27","close":4346.8989},{"date":"2019-03-28","close":4316.5322},{"date":"2019-03-29","close":4424.9878},{"date":"2019-04-01","close":4485.7227},{"date":"2019-04-02","close":4485.7227},{"date":"2019-04-03","close":4537.7812},{"date":"2019-04-04","close":4503.0752},{"date":"2019-04-05","close":4598.5161},{"date":"2019-04-08","close":4581.1631},{"date":"2019-04-09","close":4520.4277},{"date":"2019-04-10","close":4503.0752},{"date":"2019-04-11","close":4546.458},{"date":"2019-04-12","close":4503.0752},{"date":"2019-04-15","close":4494.3989},{"date":"2019-04-16","close":4485.7227},{"date":"2019-04-17","close":4494.3989},{"date":"2019-04-18","close":4329.5464},{"date":"2019-04-19","close":4355.5757},{"date":"2019-04-22","close":4346.8989},{"date":"2019-04-23","close":4303.5166},{"date":"2019-04-24","close":4255.7974},{"date":"2019-04-25","close":4225.4297},{"date":"2019-04-26","close":4221.0913},{"date":"2019-04-29","close":4160.356},{"date":"2019-04-30","close":4134.3262},{"date":"2019-05-02","close":4164.6938},{"date":"2019-05-03","close":4121.3115},{"date":"2019-05-07","close":4038.8855},{"date":"2019-05-08","close":4034.5474},{"date":"2019-05-09","close":3930.4304},{"date":"2019-05-10","close":3891.3862},{"date":"2019-05-13","close":3939.1067},{"date":"2019-05-14","close":3882.71},{"date":"2019-05-15","close":3904.4011},{"date":"2019-05-16","close":3939.1067},{"date":"2019-05-17","close":4008.5181},{"date":"2019-05-20","close":3739.5481},{"date":"2019-05-21","close":3787.269},{"date":"2019-05-22","close":3782.9302},{"date":"2019-05-23","close":3756.9014},{"date":"2019-05-24","close":3644.1074},{"date":"2019-05-27","close":3631.0928},{"date":"2019-05-28","close":3748.2244},{"date":"2019-05-29","close":3717.8569},{"date":"2019-05-30","close":3657.1218},{"date":"2019-05-31","close":3657.1218},{"date":"2019-06-03","close":3587.7104},{"date":"2019-06-04","close":3600.7253},{"date":"2019-06-05","close":3652.7839},{"date":"2019-06-07","close":3678.813},{"date":"2019-06-10","close":3765.5776},{"date":"2019-06-11","close":3921.7539},{"date":"2019-06-12","close":3934.7681},{"date":"2019-06-13","close":3960.7976},{"date":"2019-06-14","close":3930.4304},{"date":"2019-06-17","close":3878.3711},{"date":"2019-06-18","close":3939.1067},{"date":"2019-06-19","close":4082.2678},{"date":"2019-06-20","close":4069.2534},{"date":"2019-06-21","close":4077.9299},{"date":"2019-06-24","close":4164.6938},{"date":"2019-06-25","close":4151.6792},{"date":"2019-06-26","close":4103.959},{"date":"2019-06-27","close":4108.2979},{"date":"2019-06-28","close":4004.1794},{"date":"2019-07-01","close":4134.3262},{"date":"2019-07-02","close":4238.4443},{"date":"2019-07-03","close":4012.856},{"date":"2019-07-04","close":3995.5029},{"date":"2019-07-05","close":4038.8855},{"date":"2019-07-08","close":3874.0334},{"date":"2019-07-09","close":3713.5188},{"date":"2019-07-10","close":3748.2244},{"date":"2019-07-11","close":3795.9451},{"date":"2019-07-12","close":3821.9746},{"date":"2019-07-15","close":3765.5776},{"date":"2019-07-16","close":3752.5625},{"date":"2019-07-17","close":3696.1663},{"date":"2019-07-18","close":3670.1365},{"date":"2019-07-19","close":3700.5042},{"date":"2019-07-22","close":3691.8276},{"date":"2019-07-23","close":3561.6812},{"date":"2019-07-24","close":3587.7104},{"date":"2019-07-25","close":3531.3132},{"date":"2019-07-26","close":3483.5933},{"date":"2019-07-29","close":3331.7554},{"date":"2019-07-30","close":3314.4026},{"date":"2019-07-31","close":3336.0938},{"date":"2019-08-01","close":3275.3584},{"date":"2019-08-02","close":3301.3877},{"date":"2019-08-05","close":3075.8},{"date":"2019-08-06","close":2963.0063},{"date":"2019-08-07","close":3093.1531},{"date":"2019-08-08","close":3244.9907},{"date":"2019-08-09","close":3349.1084},{"date":"2019-08-12","close":3349.1084},{"date":"2019-08-13","close":3349.1084},{"date":"2019-08-14","close":3366.4614},{"date":"2019-08-16","close":3435.8726},{"date":"2019-08-19","close":3526.9753},{"date":"2019-08-20","close":3457.5637},{"date":"2019-08-21","close":3466.2402},{"date":"2019-08-22","close":3418.5198},{"date":"2019-08-23","close":3405.5049},{"date":"2019-08-26","close":3292.7114},{"date":"2019-08-27","close":3331.7554},{"date":"2019-08-28","close":3305.7261},{"date":"2019-08-29","close":3266.6816},{"date":"2019-08-30","close":3323.0786},{"date":"2019-09-02","close":3301.3877},{"date":"2019-09-03","close":3301.3877},{"date":"2019-09-04","close":3314.4026},{"date":"2019-09-05","close":3431.5342},{"date":"2019-09-06","close":3453.2256},{"date":"2019-09-09","close":3344.77},{"date":"2019-09-10","close":3613.7397},{"date":"2019-09-11","close":3613.7397},{"date":"2019-09-16","close":3778.5925},{"date":"2019-09-17","close":3743.8867},{"date":"2019-09-18","close":3795.9451},{"date":"2019-09-19","close":3882.71},{"date":"2019-09-20","close":3887.0476},{"date":"2019-09-23","close":3887.0476},{"date":"2019-09-24","close":3826.3125},{"date":"2019-09-25","close":3644.1074},{"date":"2019-09-26","close":3704.8425},{"date":"2019-09-27","close":3739.5481},{"date":"2019-09-30","close":3726.5337},{"date":"2019-10-01","close":3713.5188},{"date":"2019-10-02","close":3722.1951},{"date":"2019-10-04","close":3683.1511},{"date":"2019-10-07","close":3461.9019},{"date":"2019-10-08","close":3487.9314},{"date":"2019-10-10","close":3453.2256},{"date":"2019-10-11","close":3431.5342},{"date":"2019-10-14","close":3453.2256},{"date":"2019-10-15","close":3526.9753},{"date":"2019-10-16","close":3483.5933},{"date":"2019-10-17","close":3453.2256},{"date":"2019-10-18","close":3487.9314},{"date":"2019-10-21","close":3448.8872},{"date":"2019-10-22","close":3435.8726},{"date":"2019-10-23","close":3405.5049},{"date":"2019-10-24","close":3379.4758},{"date":"2019-10-25","close":3362.123},{"date":"2019-10-28","close":3375.1375},{"date":"2019-10-29","close":3362.123},{"date":"2019-10-30","close":3349.1084},{"date":"2019-10-31","close":3349.1084},{"date":"2019-11-01","close":3401.167},{"date":"2019-11-04","close":3418.5198},{"date":"2019-11-05","close":3435.8726},{"date":"2019-11-06","close":3453.2256},{"date":"2019-11-07","close":3431.5342},{"date":"2019-11-08","close":3613.7397},{"date":"2019-11-11","close":3592.0488},{"date":"2019-11-12","close":3626.7546},{"date":"2019-11-13","close":3613.7397},{"date":"2019-11-14","close":3561.6812},{"date":"2019-11-15","close":3613.7397},{"date":"2019-11-18","close":3622.4163},{"date":"2019-11-19","close":3600.7253},{"date":"2019-11-20","close":3513.9607},{"date":"2019-11-21","close":3405.5049},{"date":"2019-11-22","close":3401.167},{"date":"2019-11-25","close":3409.8433},{"date":"2019-11-26","close":3466.2402},{"date":"2019-11-27","close":3470.5786},{"date":"2019-11-28","close":3483.5933},{"date":"2019-11-29","close":3531.3132},{"date":"2019-12-02","close":3470.5786},{"date":"2019-12-03","close":3479.2549},{"date":"2019-12-04","close":3388.1526},{"date":"2019-12-05","close":3331.7554},{"date":"2019-12-06","close":3392.4905},{"date":"2019-12-09","close":3435.8726},{"date":"2019-12-10","close":3405.5049},{"date":"2019-12-11","close":3418.5198},{"date":"2019-12-12","close":3435.8726},{"date":"2019-12-13","close":3448.8872},{"date":"2019-12-16","close":3457.5637},{"date":"2019-12-17","close":3431.5342},{"date":"2019-12-18","close":3440.2109},{"date":"2019-12-19","close":3487.9314},{"date":"2019-12-20","close":3474.917},{"date":"2019-12-23","close":3457.5637},{"date":"2019-12-24","close":3405.5049},{"date":"2019-12-26","close":3409.8433},{"date":"2019-12-27","close":3485.5186},{"date":"2019-12-30","close":3494.4216},{"date":"2020-01-02","close":3547.8394},{"date":"2020-01-03","close":3547.8394},{"date":"2020-01-06","close":3481.0674},{"date":"2020-01-07","close":3489.9702},{"date":"2020-01-08","close":3338.6191},{"date":"2020-01-09","close":3436.5522},{"date":"2020-01-10","close":3445.4553},{"date":"2020-01-13","close":3498.873},{"date":"2020-01-14","close":3481.0674},{"date":"2020-01-15","close":3592.3542},{"date":"2020-01-16","close":3583.4514},{"date":"2020-01-17","close":3605.7087},{"date":"2020-01-20","close":3605.7087},{"date":"2020-01-21","close":3587.9028},{"date":"2020-01-22","close":3587.9028},{"date":"2020-01-23","close":3579.0},{"date":"2020-01-28","close":3472.1643},{"date":"2020-01-29","close":3498.873},{"date":"2020-01-30","close":3400.9404},{"date":"2020-01-31","close":3383.1345},{"date":"2020-02-03","close":3400.9404},{"date":"2020-02-04","close":3445.4553},{"date":"2020-02-05","close":3445.4553},{"date":"2020-02-06","close":3485.5186},{"date":"2020-02-07","close":3521.1304},{"date":"2020-02-10","close":3530.0337},{"date":"2020-02-11","close":3525.5818},{"date":"2020-02-12","close":3521.1304},{"date":"2020-02-13","close":3512.2275},{"date":"2020-02-14","close":3521.1304},{"date":"2020-02-17","close":3507.7761},{"date":"2020-02-18","close":3458.8098},{"date":"2020-02-19","close":3668.0295},{"date":"2020-02-20","close":3721.448},{"date":"2020-02-21","close":3659.1272},{"date":"2020-02-24","close":3561.1941},{"date":"2020-02-25","close":3574.5486},{"date":"2020-02-26","close":3596.8059},{"date":"2020-02-27","close":3472.1643},{"date":"2020-02-28","close":3351.9736},{"date":"2020-03-02","close":3311.9104},{"date":"2020-03-03","close":3579.0},{"date":"2020-03-04","close":3556.7424},{"date":"2020-03-05","close":3574.5486},{"date":"2020-03-06","close":3481.0674},{"date":"2020-03-09","close":3481.0674},{"date":"2020-03-10","close":3267.3955},{"date":"2020-03-11","close":3191.72},{"date":"2020-03-12","close":3191.72},{"date":"2020-03-13","close":2822.2463},{"date":"2020-03-16","close":2866.7612},{"date":"2020-03-17","close":3000.3059},{"date":"2020-03-18","close":2995.8545},{"date":"2020-03-19","close":2848.9551},{"date":"2020-03-20","close":3018.1118},{"date":"2020-03-23","close":2897.9216},{"date":"2020-03-24","close":3071.5298},{"date":"2020-03-25","close":3200.6233},{"date":"2020-03-26","close":3218.4292},{"date":"2020-03-27","close":3236.2351},{"date":"2020-03-30","close":3262.9441},{"date":"2020-03-31","close":3449.9067},{"date":"2020-04-01","close":3409.843},{"date":"2020-04-02","close":3498.873},{"date":"2020-04-03","close":3458.8098},{"date":"2020-04-06","close":3454.3584},{"date":"2020-04-07","close":3494.4216},{"date":"2020-04-08","close":3503.3247},{"date":"2020-04-09","close":3552.291},{"date":"2020-04-10","close":3592.3542},{"date":"2020-04-13","close":3547.8394},{"date":"2020-04-14","close":3579.0},{"date":"2020-04-16","close":3699.1902},{"date":"2020-04-17","close":3645.7722},{"date":"2020-04-20","close":3645.7722},{"date":"2020-04-21","close":3534.4849},{"date":"2020-04-22","close":3725.8992},{"date":"2020-04-23","close":3721.448},{"date":"2020-04-24","close":3712.5449},{"date":"2020-04-27","close":3690.2874},{"date":"2020-04-28","close":3614.6118},{"date":"2020-04-29","close":3619.0635},{"date":"2020-05-04","close":3627.9666},{"date":"2020-05-06","close":3636.8696},{"date":"2020-05-07","close":3627.9666},{"date":"2020-05-08","close":3632.418},{"date":"2020-05-11","close":3583.4514},{"date":"2020-05-12","close":3530.0337},{"date":"2020-05-13","close":3507.7761},{"date":"2020-05-14","close":3512.2275},{"date":"2020-05-15","close":3481.0674},{"date":"2020-05-18","close":3561.1941},{"date":"2020-05-19","close":3561.1941},{"date":"2020-05-20","close":3850.5405},{"date":"2020-05-21","close":3872.7979},{"date":"2020-05-22","close":3810.4775},{"date":"2020-05-25","close":3877.25},{"date":"2020-05-26","close":3872.7979},{"date":"2020-05-27","close":3792.6719},{"date":"2020-05-28","close":3765.9624},{"date":"2020-05-29","close":3765.9624},{"date":"2020-06-01","close":3917.3137},{"date":"2020-06-02","close":3917.3137},{"date":"2020-06-03","close":3832.7354},{"date":"2020-06-04","close":3779.3169},{"date":"2020-06-05","close":3765.9624},{"date":"2020-06-08","close":3770.4143},{"date":"2020-06-09","close":3712.5449},{"date":"2020-06-10","close":3601.2576},{"date":"2020-06-11","close":3699.1902},{"date":"2020-06-12","close":3623.5149},{"date":"2020-06-15","close":3436.5522},{"date":"2020-06-16","close":3685.8359},{"date":"2020-06-17","close":3530.0337},{"date":"2020-06-18","close":3543.3882},{"date":"2020-06-19","close":3632.418},{"date":"2020-06-22","close":3525.5818},{"date":"2020-06-23","close":3485.5186},{"date":"2020-06-24","close":3516.6787},{"date":"2020-06-25","close":3427.6489},{"date":"2020-06-26","close":3481.0674},{"date":"2020-06-29","close":3396.4888},{"date":"2020-06-30","close":3383.1345},{"date":"2020-07-01","close":3387.5857},{"date":"2020-07-02","close":3516.6787},{"date":"2020-07-03","close":3503.3247},{"date":"2020-07-06","close":3432.1008},{"date":"2020-07-07","close":3405.3916},{"date":"2020-07-08","close":3485.5186},{"date":"2020-07-09","close":3445.4553},{"date":"2020-07-10","close":3467.7129},{"date":"2020-07-13","close":3476.616},{"date":"2020-07-14","close":3449.9067},{"date":"2020-07-15","close":3552.291},{"date":"2020-07-16","close":3556.7424},{"date":"2020-07-17","close":3561.1941},{"date":"2020-07-20","close":3828.2834},{"date":"2020-07-21","close":3690.2874},{"date":"2020-07-22","close":3596.8059},{"date":"2020-07-23","close":3632.418},{"date":"2020-07-24","close":3610.1602},{"date":"2020-07-27","close":3610.1602},{"date":"2020-07-28","close":3556.7424},{"date":"2020-07-29","close":3543.3882},{"date":"2020-07-30","close":3507.7761},{"date":"2020-07-31","close":3512.2275},{"date":"2020-08-03","close":3481.0674},{"date":"2020-08-04","close":3521.1304},{"date":"2020-08-05","close":3547.8394},{"date":"2020-08-06","close":3561.1941},{"date":"2020-08-07","close":3547.8394},{"date":"2020-08-10","close":3521.1304},{"date":"2020-08-11","close":3605.7087},{"date":"2020-08-12","close":3592.3542},{"date":"2020-08-13","close":3570.0969},{"date":"2020-08-14","close":3530.0337},{"date":"2020-08-18","close":3383.1345},{"date":"2020-08-19","close":3454.3584},{"date":"2020-08-20","close":3418.7463},{"date":"2020-08-21","close":3445.4553},{"date":"2020-08-24","close":3392.0374},{"date":"2020-08-25","close":3414.2947},{"date":"2020-08-26","close":3392.0374},{"date":"2020-08-27","close":3383.1345},{"date":"2020-08-28","close":3512.2275},{"date":"2020-08-31","close":3525.5818},{"date":"2020-09-01","close":3574.5486},{"date":"2020-09-02","close":3579.0},{"date":"2020-09-03","close":3610.1602},{"date":"2020-09-04","close":3583.4514},{"date":"2020-09-07","close":3681.3843},{"date":"2020-09-08","close":3587.9028},{"date":"2020-09-09","close":3676.9329},{"date":"2020-09-10","close":3681.3843},{"date":"2020-09-11","close":3703.6418},{"date":"2020-09-14","close":4175.5005},{"date":"2020-09-15","close":4015.2461},{"date":"2020-09-16","close":3935.1194},{"date":"2020-09-17","close":3801.5747},{"date":"2020-09-18","close":3748.157},{"date":"2020-09-21","close":3765.9624},{"date":"2020-09-22","close":3636.8696},{"date":"2020-09-23","close":3672.4814},{"date":"2020-09-24","close":3512.2275},{"date":"2020-09-25","close":3605.7087},{"date":"2020-09-28","close":3650.2241},{"date":"2020-09-29","close":3721.448},{"date":"2020-10-05","close":3725.8992},{"date":"2020-10-06","close":3672.4814},{"date":"2020-10-07","close":3681.3843},{"date":"2020-10-08","close":3694.7388},{"date":"2020-10-12","close":3725.8992},{"date":"2020-10-13","close":3721.448},{"date":"2020-10-14","close":3708.0933},{"date":"2020-10-15","close":3641.3208},{"date":"2020-10-16","close":3668.0295},{"date":"2020-10-19","close":3770.4143},{"date":"2020-10-20","close":3712.5449},{"date":"2020-10-21","close":3757.0598},{"date":"2020-10-22","close":3703.6418},{"date":"2020-10-23","close":3645.7722},{"date":"2020-10-26","close":3561.1941},{"date":"2020-10-27","close":3579.0},{"date":"2020-10-28","close":3592.3542},{"date":"2020-10-29","close":3547.8394},{"date":"2020-10-30","close":3521.1304},{"date":"2020-11-02","close":3543.3882},{"date":"2020-11-03","close":3547.8394},{"date":"2020-11-04","close":3605.7087},{"date":"2020-11-05","close":3574.5486},{"date":"2020-11-06","close":3543.3882},{"date":"2020-11-09","close":3605.7087},{"date":"2020-11-10","close":3605.7087},{"date":"2020-11-11","close":3619.0635},{"date":"2020-11-12","close":3659.1272},{"date":"2020-11-13","close":3632.418},{"date":"2020-11-16","close":3627.9666},{"date":"2020-11-17","close":3632.418},{"date":"2020-11-18","close":3636.8696},{"date":"2020-11-19","close":3681.3843},{"date":"2020-11-20","close":3685.8359},{"date":"2020-11-23","close":3730.3503},{"date":"2020-11-24","close":3690.2874},{"date":"2020-11-25","close":3641.3208},{"date":"2020-11-26","close":3641.3208},{"date":"2020-11-27","close":3676.9329},{"date":"2020-11-30","close":3663.5786},{"date":"2020-12-01","close":3681.3843},{"date":"2020-12-02","close":3654.6755},{"date":"2020-12-03","close":3761.511},{"date":"2020-12-04","close":3872.7979},{"date":"2020-12-07","close":3863.8953},{"date":"2020-12-08","close":3828.2834},{"date":"2020-12-09","close":3841.6384},{"date":"2020-12-10","close":3895.0559},{"date":"2020-12-11","close":3881.7012},{"date":"2020-12-14","close":3935.1194},{"date":"2020-12-15","close":4197.7578},{"date":"2020-12-16","close":4184.4033},{"date":"2020-12-17","close":4255.6265},{"date":"2020-12-18","close":4202.2095},{"date":"2020-12-21","close":4139.8882},{"date":"2020-12-22","close":4059.7607},{"date":"2020-12-23","close":4398.0747},{"date":"2020-12-24","close":4504.9106},{"date":"2020-12-28","close":4433.6865},{"date":"2020-12-29","close":4415.5156},{"date":"2020-12-30","close":4470.0283},{"date":"2021-01-04","close":4438.229},{"date":"2021-01-05","close":4569.9683},{"date":"2021-01-06","close":4560.8823},{"date":"2021-01-07","close":4542.7114},{"date":"2021-01-08","close":4470.0283},{"date":"2021-01-11","close":4788.0181},{"date":"2021-01-12","close":4942.4702},{"date":"2021-01-13","close":6059.9771},{"date":"2021-01-14","close":6187.1729},{"date":"2021-01-15","close":6832.2383},{"date":"2021-01-18","close":6814.0674},{"date":"2021-01-19","close":6732.2988},{"date":"2021-01-20","close":6514.2485},{"date":"2021-01-21","close":6695.957},{"date":"2021-01-22","close":6868.5796},{"date":"2021-01-25","close":6759.5547},{"date":"2021-01-26","close":6641.4448},{"date":"2021-01-27","close":6932.1782},{"date":"2021-01-28","close":7313.7661},{"date":"2021-01-29","close":6577.8462},{"date":"2021-02-01","close":6559.6758},{"date":"2021-02-02","close":6832.2383},{"date":"2021-02-03","close":6841.3242},{"date":"2021-02-04","close":6932.1782},{"date":"2021-02-05","close":7041.2031},{"date":"2021-02-08","close":7495.4741},{"date":"2021-02-09","close":6904.9219},{"date":"2021-02-10","close":7141.1431},{"date":"2021-02-15","close":7313.7661},{"date":"2021-02-16","close":7241.0825},{"date":"2021-02-17","close":6932.1782},{"date":"2021-02-18","close":6814.0674},{"date":"2021-02-19","close":6768.6401},{"date":"2021-02-22","close":6768.6401},{"date":"2021-02-23","close":6514.2485},{"date":"2021-02-24","close":6205.3442},{"date":"2021-02-25","close":6859.4941},{"date":"2021-02-26","close":6995.7759},{"date":"2021-03-02","close":6886.751},{"date":"2021-03-03","close":6950.3491},{"date":"2021-03-04","close":6950.3491},{"date":"2021-03-05","close":6968.52},{"date":"2021-03-08","close":6705.0425},{"date":"2021-03-09","close":6532.4194},{"date":"2021-03-10","close":6714.1274},{"date":"2021-03-11","close":6468.8213},{"date":"2021-03-12","close":6387.0527},{"date":"2021-03-15","close":6359.7964},{"date":"2021-03-16","close":6414.3091},{"date":"2021-03-17","close":6268.9419},{"date":"2021-03-18","close":6268.9419},{"date":"2021-03-19","close":6423.394},{"date":"2021-03-22","close":6196.2588},{"date":"2021-03-23","close":5814.6704},{"date":"2021-03-24","close":6178.0874},{"date":"2021-03-25","close":6078.1484},{"date":"2021-03-26","close":6078.1484},{"date":"2021-03-29","close":6159.917},{"date":"2021-03-30","close":6259.856},{"date":"2021-03-31","close":6396.1377},{"date":"2021-04-01","close":6432.4795},{"date":"2021-04-02","close":6750.4697},{"date":"2021-04-05","close":6741.3843},{"date":"2021-04-06","close":6923.0928},{"date":"2021-04-07","close":7059.374},{"date":"2021-04-08","close":7631.7559},{"date":"2021-04-09","close":8631.1514},{"date":"2021-04-12","close":8731.0918},{"date":"2021-04-13","close":8086.0269},{"date":"2021-04-14","close":7940.6602},{"date":"2021-04-15","close":7695.3535},{"date":"2021-04-16","close":7668.0967},{"date":"2021-04-19","close":7495.4741},{"date":"2021-04-20","close":7749.8667},{"date":"2021-04-21","close":7631.7559},{"date":"2021-04-22","close":7559.0723},{"date":"2021-04-23","close":7468.2183},{"date":"2021-04-26","close":7659.0127},{"date":"2021-04-27","close":7595.4136},{"date":"2021-04-28","close":7295.5952},{"date":"2021-04-29","close":7386.4492},{"date":"2021-04-30","close":7250.168},{"date":"2021-05-03","close":7350.1069},{"date":"2021-05-04","close":7295.5952},{"date":"2021-05-06","close":7341.0225},{"date":"2021-05-07","close":7477.3037},{"date":"2021-05-10","close":7522.7305},{"date":"2021-05-11","close":7522.7305},{"date":"2021-05-12","close":7549.9863},{"date":"2021-05-13","close":7604.4995},{"date":"2021-05-14","close":8040.6001},{"date":"2021-05-17","close":7749.8667},{"date":"2021-05-18","close":7677.1826},{"date":"2021-05-20","close":7604.4995},{"date":"2021-05-21","close":7758.9517},{"date":"2021-05-24","close":7495.4741},{"date":"2021-05-25","close":7322.8511},{"date":"2021-05-26","close":7450.0469},{"date":"2021-05-27","close":7377.3638},{"date":"2021-05-28","close":7386.4492},{"date":"2021-05-31","close":7168.3989},{"date":"2021-06-01","close":7231.9966},{"date":"2021-06-02","close":7477.3037},{"date":"2021-06-03","close":7540.9014},{"date":"2021-06-04","close":7695.3535},{"date":"2021-06-07","close":7450.0469},{"date":"2021-06-08","close":7450.0469},{"date":"2021-06-09","close":7440.9614},{"date":"2021-06-10","close":7522.7305},{"date":"2021-06-11","close":7440.9614},{"date":"2021-06-14","close":7341.0225},{"date":"2021-06-15","close":7359.1929},{"date":"2021-06-16","close":7431.8765},{"date":"2021-06-17","close":7640.8413},{"date":"2021-06-18","close":7649.9268},{"date":"2021-06-21","close":7677.1826},{"date":"2021-06-22","close":7640.8413},{"date":"2021-06-23","close":7350.1069},{"date":"2021-06-24","close":7995.1724},{"date":"2021-06-25","close":8195.0508},{"date":"2021-06-28","close":8294.9922},{"date":"2021-06-29","close":8540.2988},{"date":"2021-06-30","close":11084.2168},{"date":"2021-07-01","close":10357.3828},{"date":"2021-07-02","close":9766.8301},{"date":"2021-07-05","close":9539.6943},{"date":"2021-07-06","close":9494.2666},{"date":"2021-07-07","close":9221.7051},{"date":"2021-07-08","close":9267.1318},{"date":"2021-07-09","close":8958.2266},{"date":"2021-07-12","close":9130.8496},{"date":"2021-07-13","close":9448.8389},{"date":"2021-07-14","close":9448.8389},{"date":"2021-07-15","close":9448.8389},{"date":"2021-07-16","close":9357.9844},{"date":"2021-07-19","close":8731.0918},{"date":"2021-07-20","close":8522.127},{"date":"2021-07-21","close":8294.9922},{"date":"2021-07-22","close":8440.3584},{"date":"2021-07-23","close":8431.2725},{"date":"2021-07-26","close":8340.4189},{"date":"2021-07-27","close":8494.8721},{"date":"2021-07-28","close":8385.8467},{"date":"2021-07-29","close":8222.3086},{"date":"2021-07-30","close":8285.9062},{"date":"2021-08-02","close":8058.7705},{"date":"2021-08-03","close":7986.0869},{"date":"2021-08-04","close":8140.5396},{"date":"2021-08-05","close":8222.3086},{"date":"2021-08-06","close":8304.0762},{"date":"2021-08-09","close":8022.4292},{"date":"2021-08-10","close":7913.4038},{"date":"2021-08-11","close":7904.3184},{"date":"2021-08-12","close":7931.5742},{"date":"2021-08-13","close":7686.2676},{"date":"2021-08-17","close":7322.8511},{"date":"2021-08-18","close":7386.4492},{"date":"2021-08-19","close":7086.6299},{"date":"2021-08-20","close":6823.1528},{"date":"2021-08-23","close":7186.5693},{"date":"2021-08-24","close":7359.1929},{"date":"2021-08-25","close":7422.791},{"date":"2021-08-26","close":7386.4492},{"date":"2021-08-27","close":7459.1328},{"date":"2021-08-30","close":7877.061},{"date":"2021-08-31","close":7886.1475},{"date":"2021-09-01","close":7977.0015},{"date":"2021-09-02","close":8149.625},{"date":"2021-09-03","close":8049.6846},{"date":"2021-09-06","close":8149.625},{"date":"2021-09-07","close":8022.4292},{"date":"2021-09-08","close":8185.9663},{"date":"2021-09-09","close":8313.1631},{"date":"2021-09-10","close":8513.041},{"date":"2021-09-13","close":8158.7104},{"date":"2021-09-14","close":8158.7104},{"date":"2021-09-15","close":7958.8311},{"date":"2021-09-16","close":7677.1826},{"date":"2021-09-17","close":7586.3281},{"date":"2021-09-23","close":7440.9614},{"date":"2021-09-24","close":7540.9014},{"date":"2021-09-27","close":7877.061},{"date":"2021-09-28","close":7450.0469},{"date":"2021-09-29","close":7395.5342},{"date":"2021-09-30","close":7313.7661},{"date":"2021-10-01","close":7077.5444},{"date":"2021-10-05","close":6759.5547},{"date":"2021-10-06","close":6359.7964},{"date":"2021-10-07","close":6804.9819},{"date":"2021-10-08","close":7013.9468},{"date":"2021-10-12","close":6677.7866},{"date":"2021-10-13","close":6950.3491},{"date":"2021-10-14","close":6914.0068},{"date":"2021-10-15","close":7041.2031},{"date":"2021-10-18","close":6941.2632},{"date":"2021-10-19","close":6904.9219},{"date":"2021-10-20","close":6941.2632},{"date":"2021-10-21","close":6732.2988},{"date":"2021-10-22","close":6723.2129},{"date":"2021-10-25","close":6850.4097},{"date":"2021-10-26","close":6923.0928},{"date":"2021-10-27","close":6923.0928},{"date":"2021-10-28","close":6850.4097},{"date":"2021-10-29","close":6741.3843},{"date":"2021-11-01","close":6650.5298},{"date":"2021-11-02","close":6623.2729},{"date":"2021-11-03","close":6632.3589},{"date":"2021-11-04","close":7649.9268},{"date":"2021-11-05","close":6995.7759},{"date":"2021-11-08","close":6795.8965},{"date":"2021-11-09","close":6904.9219},{"date":"2021-11-10","close":6586.9321},{"date":"2021-11-11","close":6514.2485},{"date":"2021-11-12","close":6514.2485},{"date":"2021-11-15","close":6614.1885},{"date":"2021-11-16","close":6532.4194},{"date":"2021-11-17","close":6477.9072},{"date":"2021-11-18","close":6614.1885},{"date":"2021-11-19","close":6532.4194},{"date":"2021-11-22","close":6459.7358},{"date":"2021-11-23","close":6532.4194},{"date":"2021-11-24","close":6441.5649},{"date":"2021-11-25","close":6423.394},{"date":"2021-11-26","close":6214.4297},{"date":"2021-11-29","close":6014.5503},{"date":"2021-11-30","close":5732.9019},{"date":"2021-12-01","close":5805.5859},{"date":"2021-12-02","close":6123.5757},{"date":"2021-12-03","close":6187.1729},{"date":"2021-12-06","close":6169.0024},{"date":"2021-12-07","close":6159.917},{"date":"2021-12-08","close":6178.0874},{"date":"2021-12-09","close":6187.1729},{"date":"2021-12-10","close":6196.2588},{"date":"2021-12-13","close":6205.3442},{"date":"2021-12-14","close":6223.5151},{"date":"2021-12-15","close":6114.4902},{"date":"2021-12-16","close":6087.2334},{"date":"2021-12-17","close":6132.6602},{"date":"2021-12-20","close":6005.4648},{"date":"2021-12-21","close":5923.6963},{"date":"2021-12-22","close":5923.6963},{"date":"2021-12-23","close":6250.7715},{"date":"2021-12-24","close":6259.856},{"date":"2021-12-27","close":6350.7104},{"date":"2021-12-28","close":6341.6255},{"date":"2021-12-29","close":6443.0171},{"date":"2021-12-30","close":6590.4971},{"date":"2022-01-03","close":7200.0},{"date":"2022-01-04","close":6756.4121},{"date":"2022-01-05","close":6691.8896},{"date":"2022-01-06","close":6820.9341},{"date":"2022-01-07","close":6830.1519},{"date":"2022-01-10","close":6737.9771},{"date":"2022-01-11","close":6728.7593},{"date":"2022-01-12","close":6830.1519},{"date":"2022-01-13","close":6839.3696},{"date":"2022-01-14","close":7032.9365},{"date":"2022-01-17","close":6562.8452},{"date":"2022-01-18","close":6184.9282},{"date":"2022-01-19","close":6138.8408},{"date":"2022-01-20","close":6212.5806},{"date":"2022-01-21","close":6184.9282},{"date":"2022-01-24","close":5982.144},{"date":"2022-01-25","close":5714.8369},{"date":"2022-01-26","close":5714.8369},{"date":"2022-01-27","close":5539.7046},{"date":"2022-01-28","close":5853.0986},{"date":"2022-02-03","close":6065.1011},{"date":"2022-02-04","close":6166.4932},{"date":"2022-02-07","close":6212.5806},{"date":"2022-02-08","close":6212.5806},{"date":"2022-02-09","close":6212.5806},{"date":"2022-02-10","close":6304.7554},{"date":"2022-02-11","close":6212.5806},{"date":"2022-02-14","close":5926.8394},{"date":"2022-02-15","close":5991.3613},{"date":"2022-02-16","close":6111.188},{"date":"2022-02-17","close":6111.188},{"date":"2022-02-18","close":6175.7104},{"date":"2022-02-21","close":6129.623},{"date":"2022-02-22","close":6129.623},{"date":"2022-02-23","close":6129.623},{"date":"2022-02-24","close":5880.752},{"date":"2022-02-25","close":5972.9263},{"date":"2022-02-28","close":5972.9263},{"date":"2022-03-02","close":6157.2764},{"date":"2022-03-03","close":6212.5806},{"date":"2022-03-04","close":6341.6255},{"date":"2022-03-07","close":6231.0156},{"date":"2022-03-08","close":6065.1011},{"date":"2022-03-10","close":6065.1011},{"date":"2022-03-11","close":6360.0601},{"date":"2022-03-14","close":6304.7554},{"date":"2022-03-15","close":6304.7554},{"date":"2022-03-16","close":6572.0625},{"date":"2022-03-17","close":6572.0625},{"date":"2022-03-18","close":6516.7573},{"date":"2022-03-21","close":6479.8877},{"date":"2022-03-22","close":6479.8877},{"date":"2022-03-23","close":6618.1499},{"date":"2022-03-24","close":6820.9341},{"date":"2022-03-25","close":6664.2373},{"date":"2022-03-28","close":6728.7593},{"date":"2022-03-29","close":6691.8896},{"date":"2022-03-30","close":6673.4546},{"date":"2022-03-31","close":6673.4546},{"date":"2022-04-01","close":6618.1499},{"date":"2022-04-04","close":6996.0664},{"date":"2022-04-05","close":6784.0645},{"date":"2022-04-06","close":6765.6289},{"date":"2022-04-07","close":6590.4971},{"date":"2022-04-08","close":6479.8877},{"date":"2022-04-11","close":6728.7593},{"date":"2022-04-12","close":6562.8452},{"date":"2022-04-13","close":6535.1919},{"date":"2022-04-14","close":6498.3228},{"date":"2022-04-15","close":6498.3228},{"date":"2022-04-18","close":6627.3672},{"date":"2022-04-19","close":6701.1069},{"date":"2022-04-20","close":6756.4121},{"date":"2022-04-21","close":6793.2817},{"date":"2022-04-22","close":6627.3672},{"date":"2022-04-25","close":6525.9756},{"date":"2022-04-26","close":7604.4199},{"date":"2022-04-27","close":8664.4307},{"date":"2022-04-28","close":8360.2529},{"date":"2022-04-29","close":8535.3857},{"date":"2022-05-02","close":9069.998},{"date":"2022-05-03","close":8655.2129},{"date":"2022-05-04","close":8443.2109},{"date":"2022-05-06","close":8056.0767},{"date":"2022-05-09","close":8420.0},{"date":"2022-05-10","close":7761.1177},{"date":"2022-05-11","close":8351.0352},{"date":"2022-05-12","close":8175.9038},{"date":"2022-05-13","close":8139.0337},{"date":"2022-05-16","close":8185.1216},{"date":"2022-05-17","close":8249.6436},{"date":"2022-05-18","close":8231.209},{"date":"2022-05-19","close":8120.5986},{"date":"2022-05-20","close":8323.3838},{"date":"2022-05-23","close":8378.6885},{"date":"2022-05-24","close":7659.7246},{"date":"2022-05-25","close":7420.0703},{"date":"2022-05-26","close":7401.6357},{"date":"2022-05-27","close":7484.5928},{"date":"2022-05-30","close":7503.0273},{"date":"2022-05-31","close":7585.9854},{"date":"2022-06-02","close":7521.4629},{"date":"2022-06-03","close":8194.3389},{"date":"2022-06-07","close":7982.3364},{"date":"2022-06-08","close":7668.9424},{"date":"2022-06-09","close":7521.4629},{"date":"2022-06-10","close":7097.4585},{"date":"2022-06-13","close":6618.1499},{"date":"2022-06-14","close":6470.6699},{"date":"2022-06-15","close":6221.7979},{"date":"2022-06-16","close":6203.3638},{"date":"2022-06-17","close":6369.2783},{"date":"2022-06-20","close":5936.0566},{"date":"2022-06-21","close":6092.7539},{"date":"2022-06-22","close":5714.8369},{"date":"2022-06-23","close":5263.1802},{"date":"2022-06-24","close":5484.3994},{"date":"2022-06-27","close":5751.707},{"date":"2022-06-28","close":5871.5337},{"date":"2022-06-29","close":6009.7964},{"date":"2022-06-30","close":6913.1089},{"date":"2022-07-01","close":6581.2803},{"date":"2022-07-04","close":6590.4971},{"date":"2022-07-05","close":7032.9365},{"date":"2022-07-06","close":7291.0259},{"date":"2022-07-07","close":6977.6313},{"date":"2022-07-08","close":6857.8042},{"date":"2022-07-11","close":6599.7144},{"date":"2022-07-12","close":6323.1899},{"date":"2022-07-13","close":6360.0601},{"date":"2022-07-14","close":6092.7539},{"date":"2022-07-15","close":5862.3164},{"date":"2022-07-18","close":6636.5845},{"date":"2022-07-19","close":6719.542},{"date":"2022-07-20","close":6664.2373},{"date":"2022-07-21","close":6682.6719},{"date":"2022-07-22","close":6590.4971},{"date":"2022-07-25","close":6479.8877},{"date":"2022-07-26","close":6461.4526},{"date":"2022-07-27","close":6479.8877},{"date":"2022-07-28","close":6387.7124},{"date":"2022-07-29","close":6452.2349},{"date":"2022-08-01","close":6535.1919},{"date":"2022-08-02","close":6525.9756},{"date":"2022-08-03","close":6682.6719},{"date":"2022-08-04","close":6590.4971},{"date":"2022-08-05","close":6599.7144},{"date":"2022-08-08","close":6691.8896},{"date":"2022-08-09","close":7051.3716},{"date":"2022-08-10","close":6913.1089},{"date":"2022-08-11","close":7152.7637},{"date":"2022-08-12","close":7106.6763},{"date":"2022-08-16","close":6949.979},{"date":"2022-08-17","close":6793.2817},{"date":"2022-08-18","close":6664.2373},{"date":"2022-08-19","close":6572.0625},{"date":"2022-08-22","close":7254.1558},{"date":"2022-08-23","close":6996.0664},{"date":"2022-08-24","close":7521.4629},{"date":"2022-08-25","close":7484.5928},{"date":"2022-08-26","close":8111.3813},{"date":"2022-08-29","close":7834.8574},{"date":"2022-08-30","close":7890.1616},{"date":"2022-08-31","close":7927.0322},{"date":"2022-09-01","close":7659.7246},{"date":"2022-09-02","close":7954.6846},{"date":"2022-09-05","close":8129.8154},{"date":"2022-09-06","close":8056.0767},{"date":"2022-09-07","close":7558.332},{"date":"2022-09-08","close":7327.8955},{"date":"2022-09-13","close":7420.0703},{"date":"2022-09-14","close":7272.5903},{"date":"2022-09-15","close":7272.5903},{"date":"2022-09-16","close":7291.0259},{"date":"2022-09-19","close":6820.9341},{"date":"2022-09-20","close":6830.1519},{"date":"2022-09-21","close":7088.2407},{"date":"2022-09-22","close":7042.1533},{"date":"2022-09-23","close":6664.2373},{"date":"2022-09-26","close":6129.623},{"date":"2022-09-27","close":6083.5356},{"date":"2022-09-28","close":5788.5767},{"date":"2022-09-29","close":5770.1416},{"date":"2022-09-30","close":5807.0112},{"date":"2022-10-04","close":6157.2764},{"date":"2022-10-05","close":6166.4932},{"date":"2022-10-06","close":6203.3638},{"date":"2022-10-07","close":6378.4951},{"date":"2022-10-11","close":5899.186},{"date":"2022-10-12","close":6424.583},{"date":"2022-10-13","close":6111.188},{"date":"2022-10-14","close":6406.1475},{"date":"2022-10-17","close":6019.0137},{"date":"2022-10-18","close":6470.6699},{"date":"2022-10-19","close":6572.0625},{"date":"2022-10-20","close":6470.6699},{"date":"2022-10-21","close":6175.7104},{"date":"2022-10-24","close":6360.0601},{"date":"2022-10-25","close":6267.8853},{"date":"2022-10-26","close":6194.1455},{"date":"2022-10-27","close":6387.7124},{"date":"2022-10-28","close":6360.0601},{"date":"2022-10-31","close":6433.8003},{"date":"2022-11-01","close":6784.0645},{"date":"2022-11-02","close":6581.2803},{"date":"2022-11-03","close":7097.4585},{"date":"2022-11-04","close":7152.7637},{"date":"2022-11-07","close":7272.5903},{"date":"2022-11-08","close":7226.5029},{"date":"2022-11-09","close":7088.2407},{"date":"2022-11-10","close":7014.501},{"date":"2022-11-11","close":7152.7637},{"date":"2022-11-14","close":7106.6763},{"date":"2022-11-15","close":7447.7227},{"date":"2022-11-16","close":7226.5029},{"date":"2022-11-17","close":7032.9365},{"date":"2022-11-18","close":6544.4097},{"date":"2022-11-21","close":6313.9731},{"date":"2022-11-22","close":6479.8877},{"date":"2022-11-23","close":6406.1475},{"date":"2022-11-24","close":6516.7573},{"date":"2022-11-25","close":6608.9326},{"date":"2022-11-28","close":6525.9756},{"date":"2022-11-29","close":7244.9385},{"date":"2022-11-30","close":7383.2002},{"date":"2022-12-01","close":7364.7651},{"date":"2022-12-02","close":7198.8511},{"date":"2022-12-05","close":7042.1533},{"date":"2022-12-06","close":6894.6743},{"date":"2022-12-07","close":6784.0645},{"date":"2022-12-08","close":6562.8452},{"date":"2022-12-09","close":6655.0195},{"date":"2022-12-12","close":6479.8877},{"date":"2022-12-13","close":6608.9326},{"date":"2022-12-14","close":6562.8452},{"date":"2022-12-15","close":6516.7573},{"date":"2022-12-16","close":6489.1045},{"date":"2022-12-19","close":6525.9756},{"date":"2022-12-20","close":6535.1919},{"date":"2022-12-21","close":6544.4097},{"date":"2022-12-22","close":6525.9756},{"date":"2022-12-23","close":6479.8877},{"date":"2022-12-26","close":6452.2349},{"date":"2022-12-27","close":6470.6699},{"date":"2022-12-28","close":6545.4756},{"date":"2022-12-29","close":6274.3057},{"date":"2023-01-02","close":6096.6431},{"date":"2023-01-03","close":6087.2925},{"date":"2023-01-04","close":6171.4482},{"date":"2023-01-05","close":6498.7222},{"date":"2023-01-06","close":6339.7607},{"date":"2023-01-09","close":6423.9165},{"date":"2023-01-10","close":6433.2676},{"date":"2023-01-11","close":6508.0732},{"date":"2023-01-12","close":6685.7354},{"date":"2023-01-13","close":6657.6841},{"date":"2023-01-16","close":6582.8779},{"date":"2023-01-17","close":6508.0732},{"date":"2023-01-18","close":6451.9688},{"date":"2023-01-19","close":6414.5659},{"date":"2023-01-20","close":6414.5659},{"date":"2023-01-25","close":6433.2676},{"date":"2023-01-26","close":6536.1245},{"date":"2023-01-27","close":6498.7222},{"date":"2023-01-30","close":6498.7222},{"date":"2023-01-31","close":6498.7222},{"date":"2023-02-01","close":6480.021},{"date":"2023-02-02","close":6554.8262},{"date":"2023-02-03","close":6554.8262},{"date":"2023-02-06","close":6405.2153},{"date":"2023-02-07","close":6461.3198},{"date":"2023-02-08","close":6517.4238},{"date":"2023-02-09","close":6433.2676},{"date":"2023-02-10","close":6339.7607},{"date":"2023-02-13","close":6302.3579},{"date":"2023-02-14","close":6358.4619},{"date":"2023-02-15","close":6302.3579},{"date":"2023-02-16","close":6283.6567},{"date":"2023-02-17","close":6274.3057},{"date":"2023-02-20","close":6264.9551},{"date":"2023-02-21","close":6358.4619},{"date":"2023-02-22","close":6236.9033},{"date":"2023-02-23","close":6199.5005},{"date":"2023-02-24","close":6162.0981},{"date":"2023-02-27","close":6049.8896},{"date":"2023-02-28","close":6059.2402},{"date":"2023-03-02","close":6134.0459},{"date":"2023-03-03","close":6208.8511},{"date":"2023-03-06","close":6648.333},{"date":"2023-03-07","close":6311.7085},{"date":"2023-03-08","close":6395.8647},{"date":"2023-03-09","close":6358.4619},{"date":"2023-03-10","close":6218.2017},{"date":"2023-03-13","close":6134.0459},{"date":"2023-03-14","close":5993.7852},{"date":"2023-03-15","close":6330.4102},{"date":"2023-03-16","close":6171.4482},{"date":"2023-03-17","close":6227.5527},{"date":"2023-03-20","close":6227.5527},{"date":"2023-03-21","close":6208.8511},{"date":"2023-03-22","close":6134.0459},{"date":"2023-03-23","close":6068.5913},{"date":"2023-03-24","close":6115.3447},{"date":"2023-03-27","close":6115.3447},{"date":"2023-03-28","close":6096.6431},{"date":"2023-03-29","close":6180.7993},{"date":"2023-03-30","close":6143.396},{"date":"2023-03-31","close":6077.9414},{"date":"2023-04-03","close":6152.7471},{"date":"2023-04-04","close":6190.1499},{"date":"2023-04-05","close":6134.0459},{"date":"2023-04-06","close":6096.6431},{"date":"2023-04-07","close":6096.6431},{"date":"2023-04-10","close":6012.4873},{"date":"2023-04-11","close":6395.8647},{"date":"2023-04-12","close":6405.2153},{"date":"2023-04-13","close":6423.9165},{"date":"2023-04-14","close":6414.5659},{"date":"2023-04-17","close":6461.3198},{"date":"2023-04-18","close":6377.1636},{"date":"2023-04-19","close":6405.2153},{"date":"2023-04-20","close":6293.0078},{"date":"2023-04-21","close":6274.3057},{"date":"2023-04-24","close":6143.396},{"date":"2023-04-25","close":6124.6948},{"date":"2023-04-26","close":6077.9414},{"date":"2023-04-27","close":6124.6948},{"date":"2023-04-28","close":6377.1636},{"date":"2023-05-02","close":6218.2017},{"date":"2023-05-03","close":6311.7085},{"date":"2023-05-04","close":6545.4756},{"date":"2023-05-08","close":6377.1636},{"date":"2023-05-09","close":6302.3579},{"date":"2023-05-10","close":6264.9551},{"date":"2023-05-11","close":6190.1499},{"date":"2023-05-12","close":6134.0459},{"date":"2023-05-15","close":6152.7471},{"date":"2023-05-16","close":6152.7471},{"date":"2023-05-17","close":6171.4482},{"date":"2023-05-18","close":6236.9033},{"date":"2023-05-19","close":6377.1636},{"date":"2023-05-22","close":6517.4238},{"date":"2023-05-23","close":6573.5278},{"date":"2023-05-24","close":6629.6313},{"date":"2023-05-25","close":6601.5796},{"date":"2023-05-26","close":6638.9824},{"date":"2023-05-30","close":6526.7744},{"date":"2023-05-31","close":6470.6699},{"date":"2023-06-01","close":6517.4238},{"date":"2023-06-02","close":6545.4756},{"date":"2023-06-05","close":6545.4756},{"date":"2023-06-07","close":6526.7744},{"date":"2023-06-08","close":6508.0732},{"date":"2023-06-09","close":6526.7744},{"date":"2023-06-12","close":6536.1245},{"date":"2023-06-13","close":6508.0732},{"date":"2023-06-14","close":6442.6182},{"date":"2023-06-15","close":6349.1113},{"date":"2023-06-16","close":6451.9688},{"date":"2023-06-19","close":6657.6841},{"date":"2023-06-20","close":6601.5796},{"date":"2023-06-21","close":6601.5796},{"date":"2023-06-22","close":6536.1245},{"date":"2023-06-23","close":6451.9688},{"date":"2023-06-26","close":6451.9688},{"date":"2023-06-27","close":6386.5142},{"date":"2023-06-28","close":6414.5659},{"date":"2023-06-29","close":6321.0591},{"date":"2023-06-30","close":6283.6567},{"date":"2023-07-03","close":6367.8125},{"date":"2023-07-04","close":6330.4102},{"date":"2023-07-05","close":6208.8511},{"date":"2023-07-06","close":6105.9937},{"date":"2023-07-07","close":6105.9937},{"date":"2023-07-10","close":6208.8511},{"date":"2023-07-11","close":6227.5527},{"date":"2023-07-12","close":6208.8511},{"date":"2023-07-13","close":6190.1499},{"date":"2023-07-14","close":6171.4482},{"date":"2023-07-17","close":6274.3057},{"date":"2023-07-18","close":6115.3447},{"date":"2023-07-19","close":6096.6431},{"date":"2023-07-20","close":6134.0459},{"date":"2023-07-21","close":6087.2925},{"date":"2023-07-24","close":5928.3306},{"date":"2023-07-25","close":5890.9277},{"date":"2023-07-26","close":5479.498},{"date":"2023-07-27","close":5610.4072},{"date":"2023-07-28","close":5666.5117},{"date":"2023-07-31","close":5731.9668},{"date":"2023-08-01","close":5769.3691},{"date":"2023-08-02","close":5806.772},{"date":"2023-08-03","close":5713.2646},{"date":"2023-08-04","close":5685.2134},{"date":"2023-08-07","close":5619.7583},{"date":"2023-08-08","close":5582.3555},{"date":"2023-08-09","close":5788.0708},{"date":"2023-08-10","close":5806.772},{"date":"2023-08-11","close":5769.3691},{"date":"2023-08-14","close":5647.8105},{"date":"2023-08-16","close":5610.4072},{"date":"2023-08-17","close":5544.9531},{"date":"2023-08-18","close":5470.1475},{"date":"2023-08-21","close":5516.9009},{"date":"2023-08-22","close":5451.4463},{"date":"2023-08-23","close":5451.4463},{"date":"2023-08-24","close":5507.5503},{"date":"2023-08-25","close":5479.498},{"date":"2023-08-28","close":5563.6538},{"date":"2023-08-29","close":5619.7583},{"date":"2023-08-30","close":5647.8105},{"date":"2023-08-31","close":5582.3555},{"date":"2023-09-01","close":5638.46},{"date":"2023-09-04","close":5722.6157},{"date":"2023-09-05","close":5629.1089},{"date":"2023-09-06","close":5657.1611},{"date":"2023-09-07","close":5647.8105},{"date":"2023-09-08","close":5629.1089},{"date":"2023-09-11","close":5638.46},{"date":"2023-09-12","close":5601.0576},{"date":"2023-09-13","close":5582.3555},{"date":"2023-09-14","close":5647.8105},{"date":"2023-09-15","close":5881.5776},{"date":"2023-09-18","close":5769.3691},{"date":"2023-09-19","close":5975.0845},{"date":"2023-09-20","close":5731.9668},{"date":"2023-09-21","close":5619.7583},{"date":"2023-09-22","close":5563.6538},{"date":"2023-09-25","close":5535.6025},{"date":"2023-09-26","close":5507.5503},{"date":"2023-09-27","close":5582.3555},{"date":"2023-10-04","close":5479.498},{"date":"2023-10-05","close":5385.9917},{"date":"2023-10-06","close":5460.7969},{"date":"2023-10-10","close":5339.2378},{"date":"2023-10-11","close":5488.8491},{"date":"2023-10-12","close":5516.9009},{"date":"2023-10-13","close":5516.9009},{"date":"2023-10-16","close":5404.6929},{"date":"2023-10-17","close":5395.3418},{"date":"2023-10-18","close":5348.5884},{"date":"2023-10-19","close":5348.5884},{"date":"2023-10-20","close":5152.2241},{"date":"2023-10-23","close":5105.4712},{"date":"2023-10-24","close":5292.4844},{"date":"2023-10-25","close":5320.5371},{"date":"2023-10-26","close":5086.7695},{"date":"2023-10-27","close":5040.0166},{"date":"2023-10-30","close":5058.7178},{"date":"2023-10-31","close":4974.5615},{"date":"2023-11-01","close":5058.7178},{"date":"2023-11-02","close":5189.627},{"date":"2023-11-03","close":5329.8872},{"date":"2023-11-06","close":5339.2378},{"date":"2023-11-07","close":5311.186},{"date":"2023-11-08","close":5264.4326},{"date":"2023-11-09","close":5301.835},{"date":"2023-11-10","close":5236.3804},{"date":"2023-11-13","close":5217.6792},{"date":"2023-11-14","close":5301.835},{"date":"2023-11-15","close":5273.7837},{"date":"2023-11-16","close":5357.9395},{"date":"2023-11-17","close":5301.835},{"date":"2023-11-20","close":5376.6406},{"date":"2023-11-21","close":5376.6406},{"date":"2023-11-22","close":5367.29},{"date":"2023-11-23","close":5357.9395},{"date":"2023-11-24","close":5367.29},{"date":"2023-11-27","close":5339.2378},{"date":"2023-11-28","close":5339.2378},{"date":"2023-11-29","close":5236.3804},{"date":"2023-11-30","close":5292.4844},{"date":"2023-12-01","close":5283.1338},{"date":"2023-12-04","close":5264.4326},{"date":"2023-12-05","close":5273.7837},{"date":"2023-12-06","close":5329.8872},{"date":"2023-12-07","close":5301.835},{"date":"2023-12-08","close":5292.4844},{"date":"2023-12-11","close":5283.1338},{"date":"2023-12-12","close":5255.082},{"date":"2023-12-13","close":5236.3804},{"date":"2023-12-14","close":5236.3804},{"date":"2023-12-15","close":5236.3804},{"date":"2023-12-18","close":5273.7837},{"date":"2023-12-19","close":5236.3804},{"date":"2023-12-20","close":5301.835},{"date":"2023-12-21","close":5264.4326},{"date":"2023-12-22","close":5301.835},{"date":"2023-12-26","close":5357.9395},{"date":"2023-12-27","close":5453.1069},{"date":"2023-12-28","close":5529.2412},{"date":"2024-01-02","close":5614.8921},{"date":"2024-01-03","close":5595.8589},{"date":"2024-01-04","close":5567.3081},{"date":"2024-01-05","close":5548.2744},{"date":"2024-01-08","close":5529.2412},{"date":"2024-01-09","close":5500.6909},{"date":"2024-01-10","close":5557.7915},{"date":"2024-01-11","close":5586.3418},{"date":"2024-01-12","close":5510.2075},{"date":"2024-01-15","close":5576.8252},{"date":"2024-01-16","close":5519.7246},{"date":"2024-01-17","close":5329.3887},{"date":"2024-01-18","close":5348.4224},{"date":"2024-01-19","close":5405.5229},{"date":"2024-01-22","close":5405.5229},{"date":"2024-01-23","close":5396.0063},{"date":"2024-01-24","close":5357.9395},{"date":"2024-01-25","close":5357.9395},{"date":"2024-01-26","close":5386.4893},{"date":"2024-01-29","close":5367.4561},{"date":"2024-01-30","close":5434.0732},{"date":"2024-01-31","close":5367.4561},{"date":"2024-02-01","close":5500.6909},{"date":"2024-02-02","close":5491.1738},{"date":"2024-02-05","close":5481.6572},{"date":"2024-02-06","close":5462.6235},{"date":"2024-02-07","close":5500.6909},{"date":"2024-02-08","close":5453.1069},{"date":"2024-02-13","close":5700.543},{"date":"2024-02-14","close":5614.8921},{"date":"2024-02-15","close":5567.3081},{"date":"2024-02-16","close":5662.4756},{"date":"2024-02-19","close":5633.9258},{"date":"2024-02-20","close":5710.0596},{"date":"2024-02-21","close":5710.0596},{"date":"2024-02-22","close":5671.9927},{"date":"2024-02-23","close":5614.8921},{"date":"2024-02-26","close":5605.375},{"date":"2024-02-27","close":5576.8252},{"date":"2024-02-28","close":5605.375},{"date":"2024-02-29","close":5586.3418},{"date":"2024-03-04","close":5557.7915},{"date":"2024-03-05","close":5538.7583},{"date":"2024-03-06","close":5510.2075},{"date":"2024-03-07","close":5481.6572},{"date":"2024-03-08","close":5500.6909},{"date":"2024-03-11","close":5548.2744},{"date":"2024-03-12","close":5510.2075},{"date":"2024-03-13","close":5576.8252},{"date":"2024-03-14","close":5529.2412},{"date":"2024-03-15","close":5567.3081},{"date":"2024-03-18","close":5519.7246},{"date":"2024-03-19","close":5472.1406},{"date":"2024-03-20","close":5481.6572},{"date":"2024-03-21","close":5481.6572},{"date":"2024-03-22","close":5491.1738},{"date":"2024-03-25","close":5472.1406},{"date":"2024-03-26","close":5453.1069},{"date":"2024-03-27","close":5434.0732},{"date":"2024-03-28","close":5396.0063},{"date":"2024-03-29","close":5405.5229},{"date":"2024-04-01","close":5434.0732},{"date":"2024-04-02","close":5453.1069},{"date":"2024-04-03","close":5415.04},{"date":"2024-04-04","close":5376.9731},{"date":"2024-04-05","close":5205.6714},{"date":"2024-04-08","close":5139.0537},{"date":"2024-04-09","close":5177.1206},{"date":"2024-04-11","close":5129.5371},{"date":"2024-04-12","close":5205.6714},{"date":"2024-04-15","close":5148.5708},{"date":"2024-04-16","close":5015.3354},{"date":"2024-04-17","close":5005.8188},{"date":"2024-04-18","close":5129.5371},{"date":"2024-04-19","close":5024.8525},{"date":"2024-04-22","close":5158.0874},{"date":"2024-04-23","close":5186.6377},{"date":"2024-04-24","close":5186.6377},{"date":"2024-04-25","close":5100.9868},{"date":"2024-04-26","close":5081.9531},{"date":"2024-04-29","close":5148.5708},{"date":"2024-04-30","close":5338.9058},{"date":"2024-05-02","close":5234.2212},{"date":"2024-05-03","close":5215.1875},{"date":"2024-05-07","close":5253.2549},{"date":"2024-05-08","close":5262.772},{"date":"2024-05-09","close":5243.7383},{"date":"2024-05-10","close":5272.2881},{"date":"2024-05-13","close":5205.6714},{"date":"2024-05-14","close":5205.6714},{"date":"2024-05-16","close":5215.1875},{"date":"2024-05-17","close":5205.6714},{"date":"2024-05-20","close":5110.5034},{"date":"2024-05-21","close":5129.5371},{"date":"2024-05-22","close":5129.5371},{"date":"2024-05-23","close":5110.5034},{"date":"2024-05-24","close":5120.02},{"date":"2024-05-27","close":5072.4365},{"date":"2024-05-28","close":5243.7383},{"date":"2024-05-29","close":5215.1875},{"date":"2024-05-30","close":5120.02},{"date":"2024-05-31","close":5110.5034},{"date":"2024-06-03","close":5129.5371},{"date":"2024-06-04","close":5120.02},{"date":"2024-06-05","close":5167.604},{"date":"2024-06-07","close":5167.604},{"date":"2024-06-10","close":5139.0537},{"date":"2024-06-11","close":5081.9531},{"date":"2024-06-12","close":5167.604},{"date":"2024-06-13","close":5243.7383},{"date":"2024-06-14","close":5186.6377},{"date":"2024-06-17","close":5177.1206},{"date":"2024-06-18","close":5186.6377},{"date":"2024-06-19","close":5158.0874},{"date":"2024-06-20","close":5253.2549},{"date":"2024-06-21","close":5215.1875},{"date":"2024-06-24","close":5177.1206},{"date":"2024-06-25","close":5205.6714},{"date":"2024-06-26","close":5167.604},{"date":"2024-06-27","close":5148.5708},{"date":"2024-06-28","close":5148.5708},{"date":"2024-07-01","close":5120.02},{"date":"2024-07-02","close":5062.9194},{"date":"2024-07-03","close":5015.3354},{"date":"2024-07-04","close":5024.8525},{"date":"2024-07-05","close":5091.4702},{"date":"2024-07-08","close":5110.5034},{"date":"2024-07-09","close":5110.5034},{"date":"2024-07-10","close":5091.4702},{"date":"2024-07-11","close":5091.4702},{"date":"2024-07-12","close":5129.5371},{"date":"2024-07-15","close":5186.6377},{"date":"2024-07-16","close":5139.0537},{"date":"2024-07-17","close":5139.0537},{"date":"2024-07-18","close":5091.4702},{"date":"2024-07-19","close":5072.4365},{"date":"2024-07-22","close":5139.0537},{"date":"2024-07-23","close":5120.02},{"date":"2024-07-24","close":5081.9531},{"date":"2024-07-25","close":5034.3691},{"date":"2024-07-26","close":5072.4365},{"date":"2024-07-29","close":5043.8862},{"date":"2024-07-30","close":5158.0874},{"date":"2024-07-31","close":5120.02},{"date":"2024-08-01","close":5129.5371},{"date":"2024-08-02","close":4977.2686},{"date":"2024-08-05","close":4339.6455},{"date":"2024-08-06","close":4506.1885},{"date":"2024-08-07","close":4691.7656},{"date":"2024-08-08","close":4653.6987},{"date":"2024-08-09","close":4729.8325},{"date":"2024-08-12","close":4901.1343},{"date":"2024-08-13","close":4853.5508},{"date":"2024-08-14","close":4863.0674},{"date":"2024-08-16","close":4825.0005},{"date":"2024-08-19","close":4758.3833},{"date":"2024-08-20","close":4815.4839},{"date":"2024-08-21","close":4805.9668},{"date":"2024-08-22","close":4734.5908},{"date":"2024-08-23","close":4748.8662},{"date":"2024-08-26","close":4710.7993},{"date":"2024-08-27","close":4744.1079},{"date":"2024-08-28","close":4725.0742},{"date":"2024-08-29","close":4663.2158},{"date":"2024-08-30","close":4701.2827},{"date":"2024-09-02","close":4639.4233},{"date":"2024-09-03","close":4596.5981},{"date":"2024-09-04","close":4496.6724},{"date":"2024-09-05","close":4463.3633},{"date":"2024-09-06","close":4349.1621},{"date":"2024-09-09","close":4391.9878},{"date":"2024-09-10","close":4330.1289},{"date":"2024-09-11","close":4334.8872},{"date":"2024-09-12","close":4387.2295},{"date":"2024-09-13","close":4415.7793},{"date":"2024-09-19","close":4434.813},{"date":"2024-09-20","close":4449.0884},{"date":"2024-09-23","close":4506.1885},{"date":"2024-09-24","close":4506.1885},{"date":"2024-09-25","close":4472.8799},{"date":"2024-09-26","close":4482.397},{"date":"2024-09-27","close":4449.0884},{"date":"2024-09-30","close":4353.9204},{"date":"2024-10-02","close":4296.8198},{"date":"2024-10-04","close":4325.3701},{"date":"2024-10-07","close":4330.1289},{"date":"2024-10-08","close":4292.0615},{"date":"2024-10-10","close":4325.3701},{"date":"2024-10-11","close":4263.5112},{"date":"2024-10-14","close":4273.0283},{"date":"2024-10-15","close":4301.5781},{"date":"2024-10-16","close":4234.9609},{"date":"2024-10-17","close":4234.9609},{"date":"2024-10-18","close":4206.4106},{"date":"2024-10-21","close":4211.1689},{"date":"2024-10-22","close":4149.3101},{"date":"2024-10-23","close":4173.1021},{"date":"2024-10-24","close":4168.3438},{"date":"2024-10-25","close":4173.1021},{"date":"2024-10-28","close":4196.8936},{"date":"2024-10-29","close":4201.6523},{"date":"2024-10-30","close":4211.1689},{"date":"2024-10-31","close":4230.2026},{"date":"2024-11-01","close":4230.2026},{"date":"2024-11-04","close":4234.9609},{"date":"2024-11-05","close":4263.5112},{"date":"2024-11-06","close":4311.0952},{"date":"2024-11-07","close":4282.5449},{"date":"2024-11-08","close":4239.7192},{"date":"2024-11-11","close":4244.4775},{"date":"2024-11-12","close":4334.8872},{"date":"2024-11-13","close":4187.377},{"date":"2024-11-14","close":4092.2095},{"date":"2024-11-15","close":4096.9678},{"date":"2024-11-18","close":4139.793},{"date":"2024-11-19","close":4120.7598},{"date":"2024-11-20","close":4116.0015},{"date":"2024-11-21","close":4192.1353},{"date":"2024-11-22","close":4120.7598},{"date":"2024-11-25","close":4249.2358},{"date":"2024-11-26","close":4215.9272},{"date":"2024-11-27","close":4211.1689},{"date":"2024-11-28","close":4173.1021},{"date":"2024-11-29","close":4177.8599},{"date":"2024-12-02","close":4073.1758},{"date":"2024-12-03","close":4082.6926},{"date":"2024-12-04","close":5129.5371},{"date":"2024-12-05","close":4458.605},{"date":"2024-12-06","close":4653.6987},{"date":"2024-12-09","close":5310.3555},{"date":"2024-12-10","close":5500.6909},{"date":"2024-12-11","close":7147.0913},{"date":"2024-12-12","close":6338.1665},{"date":"2024-12-13","close":7051.9238},{"date":"2024-12-16","close":6195.415},{"date":"2024-12-17","close":5890.8779},{"date":"2024-12-18","close":5900.395},{"date":"2024-12-19","close":5472.1406},{"date":"2024-12-20","close":5462.6235},{"date":"2024-12-23","close":5386.4893},{"date":"2024-12-24","close":5681.5093},{"date":"2024-12-26","close":5472.1406},{"date":"2024-12-27","close":5433.3999},{"date":"2024-12-30","close":5665.8447},{"date":"2025-01-02","close":6072.6235},{"date":"2025-01-03","close":5937.0303},{"date":"2025-01-06","close":5772.3818},{"date":"2025-01-07","close":5830.4932},{"date":"2025-01-08","close":5762.6968},{"date":"2025-01-09","close":5772.3818},{"date":"2025-01-10","close":5753.0117},{"date":"2025-01-13","close":5559.3076},{"date":"2025-01-14","close":5830.4932},{"date":"2025-01-15","close":5501.1963},{"date":"2025-01-16","close":5539.937},{"date":"2025-01-17","close":5433.3999},{"date":"2025-01-20","close":5278.4365},{"date":"2025-01-21","close":5326.8623},{"date":"2025-01-22","close":5230.0103},{"date":"2025-01-23","close":5230.0103},{"date":"2025-01-24","close":5288.1216},{"date":"2025-01-31","close":5094.4175},{"date":"2025-02-03","close":5133.1587},{"date":"2025-02-04","close":5142.8438},{"date":"2025-02-05","close":5142.8438},{"date":"2025-02-06","close":5268.7515},{"date":"2025-02-07","close":5268.7515},{"date":"2025-02-10","close":5355.918},{"date":"2025-02-11","close":5404.3442},{"date":"2025-02-12","close":5297.8071},{"date":"2025-02-13","close":5365.6035},{"date":"2025-02-14","close":5355.918},{"date":"2025-02-17","close":5346.2329},{"date":"2025-02-18","close":5423.7144},{"date":"2025-02-19","close":5433.3999},{"date":"2025-02-20","close":5326.8623},{"date":"2025-02-21","close":5346.2329},{"date":"2025-02-24","close":5520.5664},{"date":"2025-02-25","close":5384.9736},{"date":"2025-02-26","close":5433.3999},{"date":"2025-02-27","close":5375.2886},{"date":"2025-02-28","close":5346.2329},{"date":"2025-03-04","close":5191.2695},{"date":"2025-03-05","close":5355.918},{"date":"2025-03-06","close":5423.7144},{"date":"2025-03-07","close":5220.3252},{"date":"2025-03-10","close":5133.1587},{"date":"2025-03-11","close":5036.3066},{"date":"2025-03-12","close":5045.9917},{"date":"2025-03-13","close":5133.1587},{"date":"2025-03-14","close":5297.8071},{"date":"2025-03-17","close":5336.5479},{"date":"2025-03-18","close":5297.8071},{"date":"2025-03-19","close":5152.5288},{"date":"2025-03-20","close":4968.5098},{"date":"2025-03-21","close":4920.084},{"date":"2025-03-24","close":5036.3066},{"date":"2025-03-25","close":4929.769},{"date":"2025-03-26","close":5568.9927},{"date":"2025-03-27","close":5346.2329},{"date":"2025-03-28","close":5055.6768},{"date":"2025-03-31","close":4799.019},{"date":"2025-04-01","close":5501.1963},{"date":"2025-04-02","close":5288.1216},{"date":"2025-04-03","close":5355.918},{"date":"2025-04-04","close":5375.2886},{"date":"2025-04-07","close":5830.4932},{"date":"2025-04-08","close":6256.6421},{"date":"2025-04-09","close":5956.4009},{"date":"2025-04-10","close":6150.105},{"date":"2025-04-11","close":5791.7524},{"date":"2025-04-14","close":5849.8638},{"date":"2025-04-15","close":5869.2339},{"date":"2025-04-16","close":5588.3633},{"date":"2025-04-17","close":5714.2705},{"date":"2025-04-18","close":6101.6787},{"date":"2025-04-21","close":5975.7715},{"date":"2025-04-22","close":5927.3452},{"date":"2025-04-23","close":5859.5488},{"date":"2025-04-24","close":5859.5488},{"date":"2025-04-25","close":5791.7524},{"date":"2025-04-28","close":5665.8447},{"date":"2025-04-29","close":5888.6045},{"date":"2025-04-30","close":5927.3452},{"date":"2025-05-02","close":5539.937},{"date":"2025-05-07","close":5849.8638},{"date":"2025-05-08","close":5849.8638},{"date":"2025-05-09","close":5723.9561},{"date":"2025-05-12","close":5878.9194},{"date":"2025-05-13","close":5878.9194},{"date":"2025-05-14","close":5743.3262},{"date":"2025-05-15","close":5520.5664},{"date":"2025-05-16","close":5491.5112},{"date":"2025-05-19","close":5288.1216},{"date":"2025-05-20","close":5346.2329},{"date":"2025-05-21","close":5326.8623},{"date":"2025-05-22","close":5239.6958},{"date":"2025-05-23","close":5307.4922},{"date":"2025-05-26","close":5249.3809},{"date":"2025-05-27","close":5249.3809},{"date":"2025-05-28","close":5230.0103},{"date":"2025-05-29","close":5355.918},{"date":"2025-05-30","close":5297.8071},{"date":"2025-06-02","close":5433.3999},{"date":"2025-06-04","close":5346.2329},{"date":"2025-06-05","close":5433.3999},{"date":"2025-06-09","close":5472.1406},{"date":"2025-06-10","close":5501.1963},{"date":"2025-06-11","close":5481.8257},{"date":"2025-06-12","close":5568.9927},{"date":"2025-06-13","close":5384.9736},{"date":"2025-06-16","close":5346.2329},{"date":"2025-06-17","close":5288.1216},{"date":"2025-06-18","close":5307.4922},{"date":"2025-06-19","close":5336.5479},{"date":"2025-06-20","close":5355.918},{"date":"2025-06-23","close":5239.6958},{"date":"2025-06-24","close":5317.1772},{"date":"2025-06-25","close":5423.7144},{"date":"2025-06-26","close":5297.8071},{"date":"2025-06-27","close":5268.7515},{"date":"2025-06-30","close":5171.8994},{"date":"2025-07-01","close":5181.5845},{"date":"2025-07-02","close":5133.1587},{"date":"2025-07-03","close":5191.2695},{"date":"2025-07-04","close":5365.6035},{"date":"2025-07-07","close":5191.2695},{"date":"2025-07-08","close":5200.9551},{"date":"2025-07-09","close":5230.0103},{"date":"2025-07-10","close":5239.6958},{"date":"2025-07-11","close":5230.0103},{"date":"2025-07-14","close":5220.3252},{"date":"2025-07-15","close":5152.5288},{"date":"2025-07-16","close":5113.7881},{"date":"2025-07-17","close":5084.7324},{"date":"2025-07-18","close":5171.8994},{"date":"2025-07-21","close":5142.8438},{"date":"2025-07-22","close":5133.1587},{"date":"2025-07-23","close":5026.6211},{"date":"2025-07-24","close":4949.1396},{"date":"2025-07-25","close":4978.1953},{"date":"2025-07-28","close":4958.8247},{"date":"2025-07-29","close":4949.1396},{"date":"2025-07-30","close":4958.8247},{"date":"2025-07-31","close":4978.1953},{"date":"2025-08-01","close":4861.9727},{"date":"2025-08-04","close":4881.3433},{"date":"2025-08-05","close":4929.769},{"date":"2025-08-06","close":4910.3989},{"date":"2025-08-07","close":4987.8804},{"date":"2025-08-08","close":4968.5098},{"date":"2025-08-11","close":4978.1953},{"date":"2025-08-12","close":4949.1396},{"date":"2025-08-13","close":4891.0283},{"date":"2025-08-14","close":4910.3989},{"date":"2025-08-18","close":4910.3989},{"date":"2025-08-19","close":4852.2876},{"date":"2025-08-20","close":4828.0747},{"date":"2025-08-21","close":4818.3892},{"date":"2025-08-22","close":4823.2319},{"date":"2025-08-25","close":4852.2876},{"date":"2025-08-26","close":4803.8613},{"date":"2025-08-27","close":4803.8613},{"date":"2025-08-28","close":4818.3892},{"date":"2025-08-29","close":4823.2319},{"date":"2025-09-01","close":4750.5928},{"date":"2025-09-02","close":4769.9634},{"date":"2025-09-03","close":4789.3335},{"date":"2025-09-04","close":4760.2778},{"date":"2025-09-05","close":4760.2778},{"date":"2025-09-08","close":4769.9634},{"date":"2025-09-09","close":4726.3799},{"date":"2025-09-10","close":4707.0093},{"date":"2025-09-11","close":4711.8521},{"date":"2025-09-12","close":4721.5371},{"date":"2025-09-15","close":4707.0093},{"date":"2025-09-16","close":4697.3242},{"date":"2025-09-17","close":4653.7407},{"date":"2025-09-18","close":4673.1113},{"date":"2025-09-19","close":4800.0},{"date":"2025-09-22","close":4610.1572},{"date":"2025-09-23","close":4513.3052},{"date":"2025-09-24","close":4484.2495},{"date":"2025-09-25","close":4552.0464},{"date":"2025-09-26","close":4581.1016},{"date":"2025-09-29","close":4644.0557},{"date":"2025-09-30","close":4585.9443},{"date":"2025-10-01","close":4595.6294},{"date":"2025-10-02","close":4634.3706},{"date":"2025-10-10","close":4566.5742},{"date":"2025-10-13","close":4590.7871},{"date":"2025-10-14","close":4585.9443},{"date":"2025-10-15","close":4673.1113},{"date":"2025-10-16","close":4668.2686},{"date":"2025-10-17","close":4648.8984},{"date":"2025-10-20","close":4658.5835},{"date":"2025-10-21","close":4610.1572},{"date":"2025-10-22","close":4648.8984},{"date":"2025-10-23","close":4682.7964},{"date":"2025-10-24","close":4673.1113},{"date":"2025-10-27","close":4663.4263},{"date":"2025-10-28","close":4619.8428},{"date":"2025-10-29","close":4600.4722},{"date":"2025-10-30","close":4527.833},{"date":"2025-10-31","close":4440.6665},{"date":"2025-11-03","close":4358.3423},{"date":"2025-11-04","close":4319.6011},{"date":"2025-11-05","close":4276.0181},{"date":"2025-11-06","close":4343.8145},{"date":"2025-11-07","close":4290.5454},{"date":"2025-11-10","close":4353.4995},{"date":"2025-11-11","close":4426.1387},{"date":"2025-11-12","close":4445.5088},{"date":"2025-11-13","close":4479.4072},{"date":"2025-11-14","close":4358.3423},{"date":"2025-11-17","close":4358.3423},{"date":"2025-11-18","close":4222.749},{"date":"2025-11-19","close":4246.9624},{"date":"2025-11-20","close":4334.1289},{"date":"2025-11-21","close":4363.1846},{"date":"2025-11-24","close":4368.0273},{"date":"2025-11-25","close":4421.2959},{"date":"2025-11-26","close":4406.7681},{"date":"2025-11-27","close":4435.8237},{"date":"2025-11-28","close":4518.1479},{"date":"2025-12-01","close":4406.7681},{"date":"2025-12-02","close":4503.6201},{"date":"2025-12-03","close":4619.8428},{"date":"2025-12-04","close":4585.9443},{"date":"2025-12-05","close":4813.5469},{"date":"2025-12-08","close":4619.8428},{"date":"2025-12-09","close":4619.8428},{"date":"2025-12-10","close":4605.3149},{"date":"2025-12-11","close":4745.7505},{"date":"2025-12-12","close":4823.2319},{"date":"2025-12-15","close":4774.8057},{"date":"2025-12-16","close":4711.8521},{"date":"2025-12-17","close":4702.167},{"date":"2025-12-18","close":4668.2686},{"date":"2025-12-19","close":4707.0093},{"date":"2025-12-22","close":4726.3799},{"date":"2025-12-23","close":4697.3242},{"date":"2025-12-24","close":4644.0557},{"date":"2025-12-26","close":4615.0},{"date":"2025-12-29","close":4760.0},{"date":"2025-12-30","close":4810.0},{"date":"2026-01-02","close":4755.0},{"date":"2026-01-05","close":4730.0},{"date":"2026-01-06","close":4665.0},{"date":"2026-01-07","close":4690.0},{"date":"2026-01-08","close":4600.0},{"date":"2026-01-09","close":4615.0},{"date":"2026-01-12","close":4670.0},{"date":"2026-01-13","close":4650.0},{"date":"2026-01-14","close":4650.0},{"date":"2026-01-15","close":4640.0},{"date":"2026-01-16","close":4620.0},{"date":"2026-01-19","close":4600.0},{"date":"2026-01-20","close":4600.0},{"date":"2026-01-21","close":4555.0},{"date":"2026-01-22","close":4560.0},{"date":"2026-01-23","close":4630.0},{"date":"2026-01-26","close":4690.0},{"date":"2026-01-27","close":4675.0},{"date":"2026-01-28","close":4635.0},{"date":"2026-01-29","close":4645.0},{"date":"2026-01-30","close":4610.0},{"date":"2026-02-02","close":4495.0},{"date":"2026-02-03","close":4620.0},{"date":"2026-02-04","close":4620.0},{"date":"2026-02-05","close":4610.0},{"date":"2026-02-06","close":4525.0},{"date":"2026-02-09","close":4575.0},{"date":"2026-02-10","close":4725.0},{"date":"2026-02-11","close":4800.0},{"date":"2026-02-12","close":4805.0},{"date":"2026-02-13","close":4750.0},{"date":"2026-02-19","close":4790.0},{"date":"2026-02-20","close":4830.0},{"date":"2026-02-23","close":4800.0},{"date":"2026-02-24","close":4815.0},{"date":"2026-02-25","close":4800.0},{"date":"2026-02-26","close":4770.0},{"date":"2026-02-27","close":4770.0},{"date":"2026-03-03","close":4585.0},{"date":"2026-03-04","close":4220.0},{"date":"2026-03-05","close":4390.0},{"date":"2026-03-06","close":4465.0},{"date":"2026-03-09","close":4300.0},{"date":"2026-03-10","close":4355.0},{"date":"2026-03-11","close":4350.0},{"date":"2026-03-12","close":4430.0},{"date":"2026-03-13","close":4485.0},{"date":"2026-03-16","close":4490.0},{"date":"2026-03-17","close":4475.0},{"date":"2026-03-18","close":4500.0},{"date":"2026-03-19","close":4525.0},{"date":"2026-03-20","close":4675.0},{"date":"2026-03-23","close":4485.0},{"date":"2026-03-24","close":4530.0},{"date":"2026-03-25","close":4645.0},{"date":"2026-03-26","close":4575.0},{"date":"2026-03-27","close":4690.0},{"date":"2026-03-30","close":4670.0},{"date":"2026-03-31","close":4595.0},{"date":"2026-04-01","close":4665.0},{"date":"2026-04-02","close":4580.0},{"date":"2026-04-03","close":4675.0},{"date":"2026-04-06","close":4625.0},{"date":"2026-04-07","close":4595.0},{"date":"2026-04-08","close":4900.0},{"date":"2026-04-09","close":4880.0},{"date":"2026-04-10","close":4990.0},{"date":"2026-04-13","close":5020.0},{"date":"2026-04-14","close":5130.0},{"date":"2026-04-15","close":5460.0},{"date":"2026-04-16","close":5300.0},{"date":"2026-04-17","close":5410.0},{"date":"2026-04-20","close":5290.0},{"date":"2026-04-21","close":5330.0},{"date":"2026-04-22","close":5280.0},{"date":"2026-04-23","close":5300.0},{"date":"2026-04-24","close":5280.0},{"date":"2026-04-27","close":5240.0},{"date":"2026-04-28","close":5320.0},{"date":"2026-04-29","close":5340.0},{"date":"2026-04-30","close":5280.0},{"date":"2026-05-04","close":5330.0},{"date":"2026-05-06","close":5180.0},{"date":"2026-05-07","close":5470.0},{"date":"2026-05-08","close":5330.0},{"date":"2026-05-11","close":5100.0},{"date":"2026-05-12","close":4980.0},{"date":"2026-05-13","close":5040.0},{"date":"2026-05-14","close":5040.0},{"date":"2026-05-15","close":5040.0},{"date":"2026-05-18","close":4950.0},{"date":"2026-05-19","close":5030.0},{"date":"2026-05-20","close":4940.0},{"date":"2026-05-21","close":5010.0},{"date":"2026-05-22","close":5090.0},{"date":"2026-05-26","close":4995.0},{"date":"2026-05-27","close":4750.0},{"date":"2026-05-28","close":4725.0},{"date":"2026-05-29","close":4610.0},{"date":"2026-06-01","close":4500.0},{"date":"2026-06-02","close":4435.0},{"date":"2026-06-04","close":4505.0},{"date":"2026-06-05","close":4480.0},{"date":"2026-06-08","close":4345.0},{"date":"2026-06-09","close":4395.0},{"date":"2026-06-10","close":4345.0},{"date":"2026-06-11","close":4360.0},{"date":"2026-06-12","close":4530.0},{"date":"2026-06-15","close":4515.0},{"date":"2026-06-16","close":4585.0},{"date":"2026-06-17","close":4625.0},{"date":"2026-06-18","close":4610.0},{"date":"2026-06-19","close":4425.0},{"date":"2026-06-22","close":4360.0},{"date":"2026-06-23","close":4080.0},{"date":"2026-06-24","close":4115.0},{"date":"2026-06-25","close":4135.0},{"date":"2026-06-26","close":4035.0},{"date":"2026-06-29","close":4300.0},{"date":"2026-06-30","close":4500.0},{"date":"2026-07-01","close":4330.0},{"date":"2026-07-02","close":4390.0},{"date":"2026-07-03","close":4250.0},{"date":"2026-07-06","close":4350.0},{"date":"2026-07-07","close":4310.0},{"date":"2026-07-08","close":4200.0},{"date":"2026-07-09","close":4135.0},{"date":"2026-07-10","close":4300.0},{"date":"2026-07-13","close":4150.0},{"date":"2026-07-14","close":4165.0},{"date":"2026-07-15","close":4180.0},{"date":"2026-07-16","close":4170.0},{"date":"2026-07-20","close":4165.0},{"date":"2026-07-21","close":4135.0},{"date":"2026-07-22","close":4050.0},{"date":"2026-07-23","close":4100.0},{"date":"2026-07-24","close":4100.0},{"date":"2026-07-27","close":4035.0},{"date":"2026-07-28","close":3945.0},{"date":"2026-07-29","close":3740.0},{"date":"2026-07-30","close":3720.0},{"date":"2026-07-31","close":3850.0},{"date":"2026-08-03","close":3925.0},{"date":"2026-08-04","close":3930.0},{"date":"2026-08-05","close":3855.0},{"date":"2026-08-06","close":3890.0},{"date":"2026-08-07","close":3915.0},{"date":"2026-08-10","close":3940.0},{"date":"2026-08-11","close":4010.0},{"date":"2026-08-12","close":4000.0},{"date":"2026-08-13","close":4035.0},{"date":"2026-08-14","close":4110.0},{"date":"2026-08-18","close":3940.0},{"date":"2026-08-19","close":3895.0},{"date":"2026-08-20","close":3885.0},{"date":"2026-08-21","close":3905.0},{"date":"2026-08-24","close":3825.0},{"date":"2026-08-25","close":3900.0},{"date":"2026-08-26","close":4195.0},{"date":"2026-08-27","close":4020.0},{"date":"2026-08-28","close":4040.0},{"date":"2026-08-31","close":4030.0},{"date":"2026-09-01","close":4040.0},{"date":"2026-09-02","close":3970.0},{"date":"2026-09-03","close":4185.0},{"date":"2026-09-04","close":4185.0},{"date":"2026-09-07","close":4100.0},{"date":"2026-09-08","close":4105.0},{"date":"2026-09-09","close":4100.0},{"date":"2026-09-10","close":4060.0},{"date":"2026-09-11","close":4060.0},{"date":"2026-09-14","close":4020.0},{"date":"2026-09-15","close":4115.0},{"date":"2026-09-16","close":4070.0},{"date":"2026-09-17","close":3980.0},{"date":"2026-09-18","close":3955.0},{"date":"2026-09-21","close":3975.0},{"date":"2026-09-22","close":4000.0},{"date":"2026-09-23","close":3910.0},{"date":"2026-09-28","close":3860.0},{"date":"2026-09-29","close":3800.0},{"date":"2026-09-30","close":3760.0},{"date":"2026-10-01","close":3780.0},{"date":"2026-10-02","close":3750.0},{"date":"2026-10-06","close":3750.0},{"date":"2026-10-07","close":3715.0},{"date":"2026-10-08","close":3650.0},{"date":"2026-10-12","close":3790.0},{"date":"2026-10-13","close":3740.0},{"date":"2026-10-14","close":3825.0},{"date":"2026-10-15","close":3650.0},{"date":"2026-10-16","close":3705.0},{"date":"2026-10-19","close":3705.0},{"date":"2026-10-20","close":3645.0},{"date":"2026-10-21","close":3620.0},{"date":"2026-10-22","close":3550.0},{"date":"2026-10-23","close":3465.0}],"chart_data":[{"date":"2024-10-23","open":4178,"high":4187,"low":4111,"close":4173,"volume":14164,"rsi_14":29.79,"sma_20":4538.75,"sma_60":4819.33,"sma_120":5118.83},{"date":"2024-10-24","open":4168,"high":4187,"low":4116,"close":4168,"volume":7220,"rsi_14":33.73,"sma_20":4521.0,"sma_60":4802.67,"sma_120":5109.92},{"date":"2024-10-25","open":4168,"high":4202,"low":4135,"close":4173,"volume":9915,"rsi_14":29.49,"sma_20":4503.5,"sma_60":4786.75,"sma_120":5101.79},{"date":"2024-10-28","open":4135,"high":4197,"low":4135,"close":4197,"volume":7659,"rsi_14":32.93,"sma_20":4489.0,"sma_60":4772.08,"sma_120":5094.04},{"date":"2024-10-29","open":4216,"high":4216,"low":4149,"close":4202,"volume":10127,"rsi_14":37.33,"sma_20":4474.25,"sma_60":4756.83,"sma_120":5085.75},{"date":"2024-10-30","open":4225,"high":4311,"low":4145,"close":4211,"volume":23080,"rsi_14":32.86,"sma_20":4461.75,"sma_60":4742.25,"sma_120":5075.88},{"date":"2024-10-31","open":4173,"high":4230,"low":4154,"close":4230,"volume":7811,"rsi_14":44.26,"sma_20":4455.25,"sma_60":4726.0,"sma_120":5067.08},{"date":"2024-11-01","open":4235,"high":4235,"low":4178,"close":4230,"volume":8539,"rsi_14":42.37,"sma_20":4451.75,"sma_60":4710.42,"sma_120":5058.46},{"date":"2024-11-04","open":4230,"high":4235,"low":4149,"close":4235,"volume":15685,"rsi_14":37.04,"sma_20":4447.0,"sma_60":4694.75,"sma_120":5049.54},{"date":"2024-11-05","open":4192,"high":4316,"low":4192,"close":4264,"volume":11001,"rsi_14":56.52,"sma_20":4443.5,"sma_60":4682.25,"sma_120":5040.79},{"date":"2024-11-06","open":4306,"high":4344,"low":4202,"close":4311,"volume":19821,"rsi_14":64.29,"sma_20":4444.5,"sma_60":4681.75,"sma_120":5032.62},{"date":"2024-11-07","open":4306,"high":4321,"low":4225,"close":4283,"volume":12319,"rsi_14":64.29,"sma_20":4442.25,"sma_60":4677.83,"sma_120":5023.96},{"date":"2024-11-08","open":4273,"high":4278,"low":4235,"close":4240,"volume":7192,"rsi_14":54.69,"sma_20":4441.0,"sma_60":4669.92,"sma_120":5015.5},{"date":"2024-11-11","open":4264,"high":4264,"low":4187,"close":4244,"volume":18976,"rsi_14":69.23,"sma_20":4439.5,"sma_60":4662.75,"sma_120":5007.08},{"date":"2024-11-12","open":4244,"high":4473,"low":4235,"close":4335,"volume":199513,"rsi_14":75.76,"sma_20":4441.25,"sma_60":4655.83,"sma_120":4999.38},{"date":"2024-11-13","open":4340,"high":4430,"low":4002,"close":4187,"volume":91531,"rsi_14":52.08,"sma_20":4438.75,"sma_60":4643.33,"sma_120":4990.46},{"date":"2024-11-14","open":4149,"high":4206,"low":4092,"close":4092,"volume":18690,"rsi_14":42.61,"sma_20":4431.25,"sma_60":4630.0,"sma_120":4981.54},{"date":"2024-11-15","open":4087,"high":4187,"low":4021,"close":4097,"volume":23921,"rsi_14":40.54,"sma_20":4425.5,"sma_60":4616.58,"sma_120":4972.5},{"date":"2024-11-18","open":4097,"high":4230,"low":4078,"close":4140,"volume":12438,"rsi_14":44.54,"sma_20":4421.75,"sma_60":4604.58,"sma_120":4963.83},{"date":"2024-11-19","open":4097,"high":4145,"low":4064,"close":4121,"volume":33855,"rsi_14":42.15,"sma_20":4420.25,"sma_60":4593.42,"sma_120":4955.17},{"date":"2024-11-20","open":4121,"high":4145,"low":4073,"close":4116,"volume":17500,"rsi_14":39.83,"sma_20":4417.25,"sma_60":4581.17,"sma_120":4946.38},{"date":"2024-11-21","open":4178,"high":4264,"low":4073,"close":4192,"volume":48331,"rsi_14":47.01,"sma_20":4418.5,"sma_60":4570.42,"sma_120":4938.67},{"date":"2024-11-22","open":4149,"high":4178,"low":4121,"close":4121,"volume":16243,"rsi_14":41.89,"sma_20":4415.75,"sma_60":4559.67,"sma_120":4928.83},{"date":"2024-11-25","open":4168,"high":4287,"low":4116,"close":4249,"volume":33627,"rsi_14":49.11,"sma_20":4418.5,"sma_60":4550.92,"sma_120":4920.38},{"date":"2024-11-26","open":4211,"high":4235,"low":4145,"close":4216,"volume":15908,"rsi_14":43.98,"sma_20":4419.25,"sma_60":4542.25,"sma_120":4912.46},{"date":"2024-11-27","open":4216,"high":4264,"low":4197,"close":4211,"volume":13022,"rsi_14":45.34,"sma_20":4419.25,"sma_60":4532.92,"sma_120":4904.58},{"date":"2024-11-28","open":4278,"high":4397,"low":4145,"close":4173,"volume":29441,"rsi_14":45.62,"sma_20":4416.25,"sma_60":4523.25,"sma_120":4896.21},{"date":"2024-11-29","open":4149,"high":4187,"low":4068,"close":4178,"volume":25423,"rsi_14":45.62,"sma_20":4413.5,"sma_60":4514.75,"sma_120":4887.96},{"date":"2024-12-02","open":4130,"high":4202,"low":4064,"close":4073,"volume":12679,"rsi_14":33.13,"sma_20":4405.0,"sma_60":4503.75,"sma_120":4878.38},{"date":"2024-12-03","open":4116,"high":4145,"low":4059,"close":4083,"volume":16454,"rsi_14":41.79,"sma_20":4395.5,"sma_60":4494.0,"sma_120":4868.88},{"date":"2024-12-04","open":4387,"high":5263,"low":4187,"close":5130,"volume":2546345,"rsi_14":82.63,"sma_20":4438.5,"sma_60":4503.33,"sma_120":4868.79},{"date":"2024-12-05","open":4625,"high":4815,"low":4183,"close":4459,"volume":854311,"rsi_14":58.02,"sma_20":4447.75,"sma_60":4502.67,"sma_120":4863.33},{"date":"2024-12-06","open":4283,"high":5234,"low":4249,"close":4654,"volume":2047390,"rsi_14":60.67,"sma_20":4469.5,"sma_60":4506.0,"sma_120":4858.83},{"date":"2024-12-09","open":4463,"high":5539,"low":4330,"close":5310,"volume":2535942,"rsi_14":69.53,"sma_20":4525.5,"sma_60":4522.83,"sma_120":4859.42},{"date":"2024-12-10","open":5244,"high":5805,"low":4939,"close":5501,"volume":2469406,"rsi_14":71.43,"sma_20":4586.75,"sma_60":4542.25,"sma_120":4862.17},{"date":"2024-12-11","open":7147,"high":7147,"low":6452,"close":7147,"volume":4783108,"rsi_14":80.77,"sma_20":4742.25,"sma_60":4591.58,"sma_120":4879.42},{"date":"2024-12-12","open":6728,"high":6795,"low":6062,"close":6338,"volume":3477023,"rsi_14":70.02,"sma_20":4860.25,"sma_60":4626.67,"sma_120":4889.5},{"date":"2024-12-13","open":6281,"high":7518,"low":5777,"close":7052,"volume":8527026,"rsi_14":72.88,"sma_20":5015.5,"sma_60":4673.33,"sma_120":4906.08},{"date":"2024-12-16","open":6681,"high":6852,"low":6119,"close":6195,"volume":1358502,"rsi_14":64.25,"sma_20":5123.5,"sma_60":4704.5,"sma_120":4914.33},{"date":"2024-12-17","open":6129,"high":6329,"low":5767,"close":5891,"volume":950266,"rsi_14":61.59,"sma_20":5216.5,"sma_60":4730.0,"sma_120":4920.25},{"date":"2024-12-18","open":5777,"high":6053,"low":5567,"close":5900,"volume":681439,"rsi_14":61.96,"sma_20":5310.25,"sma_60":4755.42,"sma_120":4926.58},{"date":"2024-12-19","open":5710,"high":5805,"low":5329,"close":5472,"volume":496411,"rsi_14":58.47,"sma_20":5377.5,"sma_60":4772.33,"sma_120":4928.92},{"date":"2024-12-20","open":5529,"high":6291,"low":5301,"close":5463,"volume":2258985,"rsi_14":59.21,"sma_20":5448.0,"sma_60":4789.08,"sma_120":4931.5},{"date":"2024-12-23","open":5396,"high":5529,"low":5244,"close":5386,"volume":345657,"rsi_14":58.56,"sma_20":5507.75,"sma_60":4805.08,"sma_120":4933.58},{"date":"2024-12-24","open":5348,"high":6262,"low":5339,"close":5682,"volume":2691810,"rsi_14":54.02,"sma_20":5584.75,"sma_60":4826.08,"sma_120":4938.25},{"date":"2024-12-26","open":5634,"high":5986,"low":5472,"close":5472,"volume":603828,"rsi_14":57.92,"sma_20":5651.0,"sma_60":4844.0,"sma_120":4941.33},{"date":"2024-12-27","open":5646,"high":5869,"low":5249,"close":5433,"volume":566612,"rsi_14":55.41,"sma_20":5712.25,"sma_60":4861.25,"sma_120":4943.75},{"date":"2024-12-30","open":5433,"high":5860,"low":5327,"close":5666,"volume":540345,"rsi_14":52.17,"sma_20":5785.25,"sma_60":4883.5,"sma_120":4948.58},{"date":"2025-01-02","open":5995,"high":6199,"low":5753,"close":6073,"volume":809516,"rsi_14":53.81,"sma_20":5884.75,"sma_60":4912.25,"sma_120":4956.83},{"date":"2025-01-03","open":6024,"high":6102,"low":5724,"close":5937,"volume":549680,"rsi_14":35.74,"sma_20":5976.75,"sma_60":4938.58,"sma_120":4963.33},{"date":"2025-01-06","open":5850,"high":5860,"low":5714,"close":5772,"volume":254936,"rsi_14":41.59,"sma_20":6005.25,"sma_60":4962.75,"sma_120":4968.25},{"date":"2025-01-07","open":5772,"high":5918,"low":5724,"close":5830,"volume":240756,"rsi_14":29.97,"sma_20":6072.0,"sma_60":4987.33,"sma_120":4973.67},{"date":"2025-01-08","open":5850,"high":5889,"low":5724,"close":5763,"volume":160818,"rsi_14":39.39,"sma_20":6125.0,"sma_60":5011.83,"sma_120":4978.67},{"date":"2025-01-09","open":5743,"high":5801,"low":5453,"close":5772,"volume":167028,"rsi_14":45.06,"sma_20":6144.0,"sma_60":5036.33,"sma_120":4983.75},{"date":"2025-01-10","open":5724,"high":5801,"low":5598,"close":5753,"volume":199404,"rsi_14":44.44,"sma_20":6152.0,"sma_60":5060.0,"sma_120":4988.33},{"date":"2025-01-13","open":5753,"high":5753,"low":5521,"close":5559,"volume":132385,"rsi_14":49.76,"sma_20":6063.5,"sma_60":5081.5,"sma_120":4990.75},{"date":"2025-01-14","open":5608,"high":5830,"low":5530,"close":5830,"volume":185166,"rsi_14":55.93,"sma_20":6031.5,"sma_60":5107.67,"sma_120":4995.92},{"date":"2025-01-15","open":5947,"high":5947,"low":5492,"close":5501,"volume":477280,"rsi_14":50.38,"sma_20":5945.0,"sma_60":5128.67,"sma_120":4998.25},{"date":"2025-01-16","open":5521,"high":5627,"low":5424,"close":5540,"volume":161673,"rsi_14":44.68,"sma_20":5905.5,"sma_60":5150.25,"sma_120":5001.33},{"date":"2025-01-17","open":5501,"high":5530,"low":5346,"close":5433,"volume":113208,"rsi_14":46.88,"sma_20":5876.5,"sma_60":5171.08,"sma_120":5003.67},{"date":"2025-01-20","open":5404,"high":5559,"low":5278,"close":5278,"volume":113362,"rsi_14":46.46,"sma_20":5839.0,"sma_60":5188.83,"sma_120":5004.08},{"date":"2025-01-21","open":5278,"high":5366,"low":5182,"close":5327,"volume":69385,"rsi_14":41.55,"sma_20":5826.5,"sma_60":5207.5,"sma_120":5005.08},{"date":"2025-01-22","open":5298,"high":5375,"low":5211,"close":5230,"volume":72583,"rsi_14":25.14,"sma_20":5809.5,"sma_60":5224.42,"sma_120":5005.58},{"date":"2025-01-23","open":5317,"high":5327,"low":5153,"close":5230,"volume":65715,"rsi_14":27.33,"sma_20":5796.5,"sma_60":5240.92,"sma_120":5006.5},{"date":"2025-01-24","open":5307,"high":5598,"low":5182,"close":5288,"volume":258355,"rsi_14":33.33,"sma_20":5771.0,"sma_60":5258.33,"sma_120":5007.58},{"date":"2025-01-31","open":5230,"high":5327,"low":5085,"close":5094,"volume":102560,"rsi_14":26.83,"sma_20":5746.5,"sma_60":5272.25,"sma_120":5007.25},{"date":"2025-02-03","open":5036,"high":5220,"low":4959,"close":5133,"volume":114472,"rsi_14":29.81,"sma_20":5731.0,"sma_60":5286.5,"sma_120":5006.25},{"date":"2025-02-04","open":5065,"high":5259,"low":5065,"close":5143,"volume":56866,"rsi_14":29.81,"sma_20":5704.0,"sma_60":5300.92,"sma_120":5005.67},{"date":"2025-02-05","open":5104,"high":5356,"low":5104,"close":5143,"volume":30705,"rsi_14":30.19,"sma_20":5656.0,"sma_60":5315.25,"sma_120":5005.0},{"date":"2025-02-06","open":5288,"high":5327,"low":5162,"close":5269,"volume":70900,"rsi_14":40.13,"sma_20":5621.5,"sma_60":5331.25,"sma_120":5006.75},{"date":"2025-02-07","open":5307,"high":5307,"low":5162,"close":5269,"volume":59733,"rsi_14":26.61,"sma_20":5595.5,"sma_60":5346.42,"sma_120":5014.08},{"date":"2025-02-10","open":5278,"high":5598,"low":5278,"close":5356,"volume":140688,"rsi_14":42.42,"sma_20":5571.0,"sma_60":5363.58,"sma_120":5020.71},{"date":"2025-02-11","open":5337,"high":5472,"low":5278,"close":5404,"volume":72628,"rsi_14":43.0,"sma_20":5552.5,"sma_60":5382.33,"sma_120":5026.12},{"date":"2025-02-12","open":5404,"high":5433,"low":5288,"close":5298,"volume":58873,"rsi_14":43.0,"sma_20":5528.0,"sma_60":5399.17,"sma_120":5030.96},{"date":"2025-02-13","open":5482,"high":5569,"low":5337,"close":5366,"volume":161627,"rsi_14":54.95,"sma_20":5508.0,"sma_60":5415.58,"sma_120":5035.71},{"date":"2025-02-14","open":5366,"high":5404,"low":5278,"close":5356,"volume":35050,"rsi_14":51.72,"sma_20":5497.5,"sma_60":5434.42,"sma_120":5038.88},{"date":"2025-02-17","open":5472,"high":5472,"low":5317,"close":5346,"volume":42284,"rsi_14":57.69,"sma_20":5472.5,"sma_60":5454.75,"sma_120":5042.38},{"date":"2025-02-18","open":5414,"high":5424,"low":5317,"close":5424,"volume":26928,"rsi_14":61.63,"sma_20":5468.5,"sma_60":5476.33,"sma_120":5046.46},{"date":"2025-02-19","open":5472,"high":5472,"low":5375,"close":5433,"volume":35821,"rsi_14":59.26,"sma_20":5463.0,"sma_60":5497.33,"sma_120":5050.96},{"date":"2025-02-20","open":5472,"high":5472,"low":5317,"close":5327,"volume":52175,"rsi_14":66.67,"sma_20":5457.5,"sma_60":5516.83,"sma_120":5055.12},{"date":"2025-02-21","open":5327,"high":5443,"low":5327,"close":5346,"volume":36792,"rsi_14":65.71,"sma_20":5461.0,"sma_60":5536.75,"sma_120":5058.96},{"date":"2025-02-24","open":5327,"high":5637,"low":5317,"close":5521,"volume":144953,"rsi_14":72.41,"sma_20":5471.0,"sma_60":5558.33,"sma_120":5064.38},{"date":"2025-02-25","open":5511,"high":5540,"low":5385,"close":5385,"volume":43948,"rsi_14":62.38,"sma_20":5479.0,"sma_60":5578.83,"sma_120":5069.25},{"date":"2025-02-26","open":5433,"high":5492,"low":5346,"close":5433,"volume":32774,"rsi_14":59.14,"sma_20":5489.5,"sma_60":5597.92,"sma_120":5074.42},{"date":"2025-02-27","open":5511,"high":5511,"low":5327,"close":5375,"volume":46112,"rsi_14":55.56,"sma_20":5494.0,"sma_60":5616.58,"sma_120":5079.42},{"date":"2025-02-28","open":5327,"high":5424,"low":5259,"close":5346,"volume":51955,"rsi_14":49.46,"sma_20":5507.0,"sma_60":5634.83,"sma_120":5083.88},{"date":"2025-03-04","open":5278,"high":5307,"low":5036,"close":5191,"volume":42804,"rsi_14":39.42,"sma_20":5510.0,"sma_60":5651.08,"sma_120":5087.17},{"date":"2025-03-05","open":5414,"high":5414,"low":5211,"close":5356,"volume":32468,"rsi_14":52.73,"sma_20":5521.0,"sma_60":5670.08,"sma_120":5092.42},{"date":"2025-03-06","open":5433,"high":5443,"low":5317,"close":5424,"volume":37218,"rsi_14":52.73,"sma_20":5535.5,"sma_60":5692.08,"sma_120":5097.92},{"date":"2025-03-07","open":5337,"high":5443,"low":5182,"close":5220,"volume":75466,"rsi_14":44.62,"sma_20":5533.0,"sma_60":5710.42,"sma_120":5102.21},{"date":"2025-03-10","open":5133,"high":5220,"low":4969,"close":5133,"volume":67744,"rsi_14":42.03,"sma_20":5526.0,"sma_60":5708.92,"sma_120":5106.12},{"date":"2025-03-11","open":5007,"high":5249,"low":4978,"close":5036,"volume":55901,"rsi_14":35.71,"sma_20":5509.5,"sma_60":5717.5,"sma_120":5110.08},{"date":"2025-03-12","open":5056,"high":5143,"low":5027,"close":5046,"volume":26622,"rsi_14":35.71,"sma_20":5491.0,"sma_60":5722.83,"sma_120":5114.42},{"date":"2025-03-13","open":5007,"high":5201,"low":5007,"close":5133,"volume":44225,"rsi_14":42.75,"sma_20":5482.5,"sma_60":5718.17,"sma_120":5120.5},{"date":"2025-03-14","open":5104,"high":5317,"low":5104,"close":5298,"volume":43594,"rsi_14":48.37,"sma_20":5479.0,"sma_60":5713.0,"sma_120":5127.62},{"date":"2025-03-17","open":5298,"high":5395,"low":5249,"close":5337,"volume":63523,"rsi_14":43.17,"sma_20":5478.0,"sma_60":5679.67,"sma_120":5135.62},{"date":"2025-03-18","open":5278,"high":5404,"low":5201,"close":5298,"volume":56834,"rsi_14":46.51,"sma_20":5475.5,"sma_60":5659.83,"sma_120":5143.25},{"date":"2025-03-19","open":5356,"high":5356,"low":5153,"close":5153,"volume":47416,"rsi_14":39.57,"sma_20":5461.5,"sma_60":5625.0,"sma_120":5149.17},{"date":"2025-03-20","open":5123,"high":5191,"low":4959,"close":4969,"volume":57504,"rsi_14":36.18,"sma_20":5437.5,"sma_60":5602.0,"sma_120":5153.25},{"date":"2025-03-21","open":4949,"high":5046,"low":4910,"close":4920,"volume":60920,"rsi_14":35.71,"sma_20":5416.5,"sma_60":5583.5,"sma_120":5156.75},{"date":"2025-03-24","open":4872,"high":5094,"low":4843,"close":5036,"volume":65545,"rsi_14":44.67,"sma_20":5400.5,"sma_60":5566.83,"sma_120":5161.12},{"date":"2025-03-25","open":4969,"high":5027,"low":4794,"close":4930,"volume":56845,"rsi_14":34.72,"sma_20":5370.0,"sma_60":5555.83,"sma_120":5164.08},{"date":"2025-03-26","open":4930,"high":5598,"low":4920,"close":5569,"volume":531658,"rsi_14":53.69,"sma_20":5379.5,"sma_60":5556.0,"sma_120":5172.54},{"date":"2025-03-27","open":5695,"high":5792,"low":5143,"close":5346,"volume":571192,"rsi_14":53.17,"sma_20":5375.0,"sma_60":5553.67,"sma_120":5179.38},{"date":"2025-03-28","open":5249,"high":5298,"low":4998,"close":5056,"volume":123963,"rsi_14":48.23,"sma_20":5358.5,"sma_60":5541.17,"sma_120":5183.62},{"date":"2025-03-31","open":5007,"high":5027,"low":4799,"close":4799,"volume":119864,"rsi_14":44.95,"sma_20":5330.25,"sma_60":5527.92,"sma_120":5185.96},{"date":"2025-04-01","open":4775,"high":5714,"low":4775,"close":5501,"volume":715502,"rsi_14":57.48,"sma_20":5346.25,"sma_60":5529.08,"sma_120":5195.17},{"date":"2025-04-02","open":5501,"high":5608,"low":5249,"close":5288,"volume":259139,"rsi_14":52.45,"sma_20":5342.75,"sma_60":5522.58,"sma_120":5203.04},{"date":"2025-04-03","open":5327,"high":5540,"low":5191,"close":5356,"volume":233834,"rsi_14":50.95,"sma_20":5339.25,"sma_60":5510.25,"sma_120":5211.25},{"date":"2025-04-04","open":5356,"high":5714,"low":5133,"close":5375,"volume":701878,"rsi_14":50.63,"sma_20":5347.25,"sma_60":5500.58,"sma_120":5219.58},{"date":"2025-04-07","open":5501,"high":6044,"low":5307,"close":5830,"volume":1421296,"rsi_14":57.68,"sma_20":5383.25,"sma_60":5501.58,"sma_120":5232.17},{"date":"2025-04-08","open":5889,"high":6392,"low":5617,"close":6257,"volume":1293870,"rsi_14":64.73,"sma_20":5446.25,"sma_60":5508.92,"sma_120":5248.12},{"date":"2025-04-09","open":6586,"high":7235,"low":5908,"close":5956,"volume":2567215,"rsi_14":62.78,"sma_20":5493.25,"sma_60":5512.25,"sma_120":5262.04},{"date":"2025-04-10","open":5966,"high":6257,"low":5898,"close":6150,"volume":351184,"rsi_14":65.34,"sma_20":5545.75,"sma_60":5518.75,"sma_120":5277.54},{"date":"2025-04-11","open":6140,"high":6150,"low":5792,"close":5792,"volume":253170,"rsi_14":58.88,"sma_20":5571.25,"sma_60":5519.42,"sma_120":5289.71},{"date":"2025-04-14","open":5753,"high":5860,"low":5569,"close":5850,"volume":156459,"rsi_14":60.94,"sma_20":5597.75,"sma_60":5524.42,"sma_120":5302.96},{"date":"2025-04-15","open":5734,"high":5995,"low":5705,"close":5869,"volume":189677,"rsi_14":54.19,"sma_20":5627.25,"sma_60":5525.08,"sma_120":5316.38},{"date":"2025-04-16","open":5908,"high":5908,"low":5579,"close":5588,"volume":159564,"rsi_14":53.32,"sma_20":5649.75,"sma_60":5526.58,"sma_120":5327.62},{"date":"2025-04-17","open":5656,"high":5753,"low":5511,"close":5714,"volume":148623,"rsi_14":59.47,"sma_20":5688.25,"sma_60":5529.58,"sma_120":5339.92},{"date":"2025-04-18","open":5714,"high":6228,"low":5637,"close":6102,"volume":483341,"rsi_14":68.05,"sma_20":5749.25,"sma_60":5541.08,"sma_120":5356.08},{"date":"2025-04-21","open":6199,"high":6199,"low":5937,"close":5976,"volume":190548,"rsi_14":57.83,"sma_20":5797.75,"sma_60":5553.08,"sma_120":5370.96},{"date":"2025-04-22","open":5918,"high":6024,"low":5869,"close":5927,"volume":100095,"rsi_14":61.15,"sma_20":5849.25,"sma_60":5563.42,"sma_120":5385.46},{"date":"2025-04-23","open":5966,"high":6034,"low":5714,"close":5860,"volume":126066,"rsi_14":58.78,"sma_20":5864.25,"sma_60":5574.25,"sma_120":5399.33},{"date":"2025-04-24","open":6005,"high":6005,"low":5772,"close":5860,"volume":98766,"rsi_14":58.5,"sma_20":5890.75,"sma_60":5585.08,"sma_120":5413.0},{"date":"2025-04-25","open":5966,"high":5966,"low":5792,"close":5792,"volume":68895,"rsi_14":49.21,"sma_20":5928.75,"sma_60":5593.75,"sma_120":5426.04},{"date":"2025-04-28","open":5860,"high":5966,"low":5666,"close":5666,"volume":94953,"rsi_14":36.32,"sma_20":5973.5,"sma_60":5603.58,"sma_120":5437.92},{"date":"2025-04-29","open":5801,"high":5976,"low":5656,"close":5889,"volume":77851,"rsi_14":48.37,"sma_20":5993.5,"sma_60":5616.58,"sma_120":5451.54},{"date":"2025-04-30","open":6044,"high":6044,"low":5666,"close":5927,"volume":127126,"rsi_14":44.22,"sma_20":6026.5,"sma_60":5630.08,"sma_120":5465.5},{"date":"2025-05-02","open":5685,"high":5695,"low":5288,"close":5540,"volume":196127,"rsi_14":43.56,"sma_20":6036.0,"sma_60":5636.92,"sma_120":5476.08},{"date":"2025-05-07","open":5676,"high":5898,"low":5569,"close":5850,"volume":129128,"rsi_14":50.0,"sma_20":6060.5,"sma_60":5646.92,"sma_120":5489.08},{"date":"2025-05-08","open":5898,"high":5937,"low":5753,"close":5850,"volume":72170,"rsi_14":49.56,"sma_20":6061.5,"sma_60":5656.92,"sma_120":5501.67},{"date":"2025-05-09","open":5782,"high":5850,"low":5705,"close":5724,"volume":55886,"rsi_14":53.33,"sma_20":6034.0,"sma_60":5663.25,"sma_120":5513.42},{"date":"2025-05-12","open":5724,"high":5956,"low":5724,"close":5879,"volume":100306,"rsi_14":53.99,"sma_20":6030.0,"sma_60":5671.42,"sma_120":5526.88},{"date":"2025-05-13","open":5966,"high":5966,"low":5763,"close":5879,"volume":50080,"rsi_14":43.35,"sma_20":6016.0,"sma_60":5681.42,"sma_120":5540.29},{"date":"2025-05-14","open":5947,"high":5947,"low":5734,"close":5743,"volume":47881,"rsi_14":43.1,"sma_20":6013.5,"sma_60":5687.92,"sma_120":5551.75},{"date":"2025-05-15","open":5666,"high":5743,"low":5521,"close":5521,"volume":119743,"rsi_14":39.06,"sma_20":5996.5,"sma_60":5690.75,"sma_120":5562.58},{"date":"2025-05-16","open":5482,"high":5637,"low":5414,"close":5492,"volume":75406,"rsi_14":39.89,"sma_20":5977.0,"sma_60":5693.25,"sma_120":5574.0},{"date":"2025-05-19","open":5453,"high":5511,"low":5269,"close":5288,"volume":67993,"rsi_14":35.89,"sma_20":5961.5,"sma_60":5690.92,"sma_120":5583.62},{"date":"2025-05-20","open":5385,"high":5404,"low":5298,"close":5346,"volume":26805,"rsi_14":38.94,"sma_20":5942.5,"sma_60":5689.42,"sma_120":5593.38},{"date":"2025-05-21","open":5385,"high":5414,"low":5288,"close":5327,"volume":32064,"rsi_14":41.12,"sma_20":5902.5,"sma_60":5689.42,"sma_120":5603.12},{"date":"2025-05-22","open":5337,"high":5395,"low":5230,"close":5240,"volume":36298,"rsi_14":31.69,"sma_20":5864.5,"sma_60":5687.58,"sma_120":5612.17},{"date":"2025-05-23","open":5288,"high":5404,"low":5259,"close":5307,"volume":35051,"rsi_14":32.8,"sma_20":5832.5,"sma_60":5683.92,"sma_120":5621.12},{"date":"2025-05-26","open":5259,"high":5307,"low":5211,"close":5249,"volume":42375,"rsi_14":40.13,"sma_20":5801.0,"sma_60":5681.58,"sma_120":5630.21},{"date":"2025-05-27","open":5220,"high":5298,"low":5182,"close":5249,"volume":34619,"rsi_14":24.17,"sma_20":5769.5,"sma_60":5678.42,"sma_120":5638.17},{"date":"2025-05-28","open":5307,"high":5307,"low":5162,"close":5230,"volume":27816,"rsi_14":23.77,"sma_20":5740.5,"sma_60":5675.92,"sma_120":5646.25},{"date":"2025-05-29","open":5307,"high":5453,"low":5230,"close":5356,"volume":45361,"rsi_14":34.43,"sma_20":5724.5,"sma_60":5676.08,"sma_120":5655.46},{"date":"2025-05-30","open":5414,"high":5414,"low":5278,"close":5298,"volume":26050,"rsi_14":23.21,"sma_20":5694.0,"sma_60":5677.92,"sma_120":5664.5},{"date":"2025-06-02","open":5472,"high":5540,"low":5307,"close":5433,"volume":84698,"rsi_14":31.75,"sma_20":5668.5,"sma_60":5679.25,"sma_120":5674.67},{"date":"2025-06-04","open":5569,"high":5569,"low":5346,"close":5346,"volume":102162,"rsi_14":33.06,"sma_20":5658.5,"sma_60":5677.92,"sma_120":5685.0},{"date":"2025-06-05","open":5366,"high":5462,"low":5278,"close":5433,"volume":74905,"rsi_14":45.79,"sma_20":5637.0,"sma_60":5681.58,"sma_120":5696.0},{"date":"2025-06-09","open":5433,"high":5521,"low":5385,"close":5472,"volume":66719,"rsi_14":49.07,"sma_20":5617.5,"sma_60":5687.42,"sma_120":5698.17},{"date":"2025-06-10","open":5511,"high":5511,"low":5424,"close":5501,"volume":56723,"rsi_14":62.22,"sma_20":5606.0,"sma_60":5695.42,"sma_120":5706.46},{"date":"2025-06-11","open":5472,"high":5559,"low":5453,"close":5482,"volume":53440,"rsi_14":58.14,"sma_20":5585.5,"sma_60":5702.92,"sma_120":5712.88},{"date":"2025-06-12","open":5482,"high":5714,"low":5482,"close":5569,"volume":82730,"rsi_14":63.44,"sma_20":5569.5,"sma_60":5710.42,"sma_120":5714.29},{"date":"2025-06-13","open":5617,"high":5617,"low":5356,"close":5385,"volume":55367,"rsi_14":57.28,"sma_20":5551.0,"sma_60":5711.92,"sma_120":5712.46},{"date":"2025-06-16","open":5385,"high":5443,"low":5298,"close":5346,"volume":42839,"rsi_14":52.0,"sma_20":5542.0,"sma_60":5712.08,"sma_120":5695.88},{"date":"2025-06-17","open":5356,"high":5366,"low":5230,"close":5288,"volume":91189,"rsi_14":52.0,"sma_20":5531.5,"sma_60":5711.92,"sma_120":5685.88},{"date":"2025-06-18","open":5307,"high":5366,"low":5240,"close":5307,"volume":45570,"rsi_14":52.94,"sma_20":5532.5,"sma_60":5714.58,"sma_120":5669.79},{"date":"2025-06-19","open":5307,"high":5337,"low":5249,"close":5337,"volume":40832,"rsi_14":55.34,"sma_20":5532.0,"sma_60":5720.92,"sma_120":5661.46},{"date":"2025-06-20","open":5337,"high":5375,"low":5240,"close":5356,"volume":45956,"rsi_14":50.0,"sma_20":5533.5,"sma_60":5728.42,"sma_120":5655.96},{"date":"2025-06-23","open":5356,"high":5366,"low":5230,"close":5240,"volume":42747,"rsi_14":46.94,"sma_20":5533.5,"sma_60":5731.92,"sma_120":5649.38},{"date":"2025-06-24","open":5298,"high":5337,"low":5220,"close":5317,"volume":51856,"rsi_14":43.48,"sma_20":5534.0,"sma_60":5738.58,"sma_120":5647.21},{"date":"2025-06-25","open":5317,"high":5646,"low":5317,"close":5424,"volume":107162,"rsi_14":54.26,"sma_20":5543.0,"sma_60":5736.08,"sma_120":5646.04},{"date":"2025-06-26","open":5511,"high":5511,"low":5249,"close":5298,"volume":47385,"rsi_14":42.86,"sma_20":5545.5,"sma_60":5735.25,"sma_120":5644.46},{"date":"2025-06-27","open":5307,"high":5346,"low":5249,"close":5269,"volume":45236,"rsi_14":39.18,"sma_20":5547.5,"sma_60":5738.92,"sma_120":5640.04},{"date":"2025-06-30","open":5278,"high":5307,"low":5172,"close":5172,"volume":53667,"rsi_14":33.65,"sma_20":5538.0,"sma_60":5745.33,"sma_120":5636.62},{"date":"2025-07-01","open":5133,"high":5240,"low":5123,"close":5182,"volume":49842,"rsi_14":34.95,"sma_20":5532.0,"sma_60":5739.83,"sma_120":5634.46},{"date":"2025-07-02","open":5182,"high":5230,"low":5085,"close":5133,"volume":55962,"rsi_14":27.27,"sma_20":5516.5,"sma_60":5737.17,"sma_120":5629.88},{"date":"2025-07-03","open":5191,"high":5211,"low":5133,"close":5191,"volume":29915,"rsi_14":38.37,"sma_20":5508.5,"sma_60":5734.33,"sma_120":5622.29},{"date":"2025-07-04","open":5201,"high":5366,"low":5172,"close":5366,"volume":97849,"rsi_14":51.0,"sma_20":5505.0,"sma_60":5734.17,"sma_120":5617.38},{"date":"2025-07-07","open":5278,"high":5346,"low":5133,"close":5191,"volume":52286,"rsi_14":45.54,"sma_20":5490.5,"sma_60":5723.17,"sma_120":5612.38},{"date":"2025-07-08","open":5153,"high":5230,"low":5133,"close":5201,"volume":19615,"rsi_14":45.05,"sma_20":5475.0,"sma_60":5705.0,"sma_120":5606.96},{"date":"2025-07-09","open":5182,"high":5230,"low":5153,"close":5230,"volume":34659,"rsi_14":45.05,"sma_20":5462.0,"sma_60":5692.5,"sma_120":5602.38},{"date":"2025-07-10","open":5182,"high":5259,"low":5162,"close":5240,"volume":38206,"rsi_14":44.55,"sma_20":5445.0,"sma_60":5676.83,"sma_120":5597.79},{"date":"2025-07-11","open":5269,"high":5288,"low":5211,"close":5230,"volume":27063,"rsi_14":49.49,"sma_20":5437.0,"sma_60":5667.17,"sma_120":5593.29},{"date":"2025-07-14","open":5269,"high":5269,"low":5162,"close":5220,"volume":19522,"rsi_14":44.57,"sma_20":5430.5,"sma_60":5656.33,"sma_120":5590.38},{"date":"2025-07-15","open":5191,"high":5191,"low":5133,"close":5153,"volume":46763,"rsi_14":34.09,"sma_20":5423.5,"sma_60":5644.0,"sma_120":5584.54},{"date":"2025-07-16","open":5211,"high":5211,"low":5094,"close":5114,"volume":31634,"rsi_14":37.97,"sma_20":5413.5,"sma_60":5635.83,"sma_120":5581.21},{"date":"2025-07-17","open":5114,"high":5143,"low":5046,"close":5085,"volume":26456,"rsi_14":37.97,"sma_20":5400.5,"sma_60":5625.0,"sma_120":5577.29},{"date":"2025-07-18","open":5085,"high":5191,"low":5070,"close":5172,"volume":25799,"rsi_14":50.0,"sma_20":5391.0,"sma_60":5609.0,"sma_120":5575.04},{"date":"2025-07-21","open":5172,"high":5201,"low":5143,"close":5143,"volume":17384,"rsi_14":47.5,"sma_20":5386.0,"sma_60":5594.67,"sma_120":5573.88},{"date":"2025-07-22","open":5133,"high":5172,"low":5065,"close":5133,"volume":31238,"rsi_14":50.0,"sma_20":5376.5,"sma_60":5581.0,"sma_120":5572.21},{"date":"2025-07-23","open":5123,"high":5143,"low":4920,"close":5027,"volume":76767,"rsi_14":39.51,"sma_20":5356.0,"sma_60":5566.67,"sma_120":5570.46},{"date":"2025-07-24","open":5036,"high":5085,"low":4949,"close":4949,"volume":23166,"rsi_14":19.72,"sma_20":5338.0,"sma_60":5551.0,"sma_120":5568.04},{"date":"2025-07-25","open":4998,"high":4998,"low":4920,"close":4978,"volume":18999,"rsi_14":30.36,"sma_20":5323.0,"sma_60":5537.0,"sma_120":5565.38},{"date":"2025-07-28","open":4959,"high":4988,"low":4891,"close":4959,"volume":26662,"rsi_14":28.07,"sma_20":5312.0,"sma_60":5524.83,"sma_120":5564.21},{"date":"2025-07-29","open":4988,"high":4988,"low":4891,"close":4949,"volume":13518,"rsi_14":23.64,"sma_20":5300.0,"sma_60":5508.67,"sma_120":5562.62},{"date":"2025-07-30","open":4949,"high":4998,"low":4910,"close":4959,"volume":20554,"rsi_14":23.64,"sma_20":5291.0,"sma_60":5492.0,"sma_120":5561.04},{"date":"2025-07-31","open":4939,"high":5007,"low":4939,"close":4978,"volume":17987,"rsi_14":26.79,"sma_20":5280.0,"sma_60":5482.33,"sma_120":5559.62},{"date":"2025-08-01","open":4978,"high":5007,"low":4833,"close":4862,"volume":49776,"rsi_14":22.39,"sma_20":5254.0,"sma_60":5465.33,"sma_120":5556.12},{"date":"2025-08-04","open":4862,"high":4920,"low":4838,"close":4881,"volume":12266,"rsi_14":27.42,"sma_20":5238.0,"sma_60":5448.67,"sma_120":5552.79},{"date":"2025-08-05","open":4872,"high":4939,"low":4872,"close":4930,"volume":7204,"rsi_14":34.92,"sma_20":5224.0,"sma_60":5435.0,"sma_120":5549.12},{"date":"2025-08-06","open":4891,"high":4930,"low":4891,"close":4910,"volume":18334,"rsi_14":35.48,"sma_20":5207.5,"sma_60":5418.33,"sma_120":5544.88},{"date":"2025-08-07","open":4939,"high":4998,"low":4891,"close":4988,"volume":24483,"rsi_14":34.43,"sma_20":5194.5,"sma_60":5403.0,"sma_120":5542.21},{"date":"2025-08-08","open":4949,"high":5036,"low":4910,"close":4969,"volume":17540,"rsi_14":35.0,"sma_20":5181.0,"sma_60":5389.67,"sma_120":5538.79},{"date":"2025-08-11","open":5017,"high":5017,"low":4939,"close":4978,"volume":13112,"rsi_14":36.67,"sma_20":5168.5,"sma_60":5380.33,"sma_120":5535.54},{"date":"2025-08-12","open":4978,"high":5007,"low":4949,"close":4949,"volume":10123,"rsi_14":42.31,"sma_20":5158.0,"sma_60":5371.0,"sma_120":5532.12},{"date":"2025-08-13","open":5036,"high":5036,"low":4872,"close":4891,"volume":17729,"rsi_14":44.0,"sma_20":5146.5,"sma_60":5364.17,"sma_120":5527.54},{"date":"2025-08-14","open":4939,"high":4959,"low":4891,"close":4910,"volume":17947,"rsi_14":42.86,"sma_20":5137.5,"sma_60":5356.67,"sma_120":5523.04},{"date":"2025-08-18","open":5027,"high":5027,"low":4891,"close":4910,"volume":21354,"rsi_14":44.68,"sma_20":5124.0,"sma_60":5349.5,"sma_120":5519.46},{"date":"2025-08-19","open":4920,"high":4969,"low":4818,"close":4852,"volume":28344,"rsi_14":40.38,"sma_20":5109.0,"sma_60":5342.83,"sma_120":5515.21},{"date":"2025-08-20","open":4852,"high":4939,"low":4760,"close":4828,"volume":17466,"rsi_14":37.38,"sma_20":5093.25,"sma_60":5334.58,"sma_120":5509.25},{"date":"2025-08-21","open":4872,"high":4872,"low":4794,"close":4818,"volume":25368,"rsi_14":34.29,"sma_20":5082.5,"sma_60":5327.17,"sma_120":5504.38},{"date":"2025-08-22","open":4852,"high":4910,"low":4794,"close":4823,"volume":22399,"rsi_14":45.12,"sma_20":5076.0,"sma_60":5319.83,"sma_120":5499.12},{"date":"2025-08-25","open":4823,"high":4872,"low":4823,"close":4852,"volume":15432,"rsi_14":46.43,"sma_20":5069.5,"sma_60":5313.33,"sma_120":5494.62},{"date":"2025-08-26","open":4862,"high":4881,"low":4804,"close":4804,"volume":16182,"rsi_14":34.52,"sma_20":5061.5,"sma_60":5303.83,"sma_120":5489.96},{"date":"2025-08-27","open":4862,"high":4862,"low":4751,"close":4804,"volume":18812,"rsi_14":36.25,"sma_20":5054.0,"sma_60":5295.33,"sma_120":5486.62},{"date":"2025-08-28","open":4804,"high":4823,"low":4765,"close":4818,"volume":11800,"rsi_14":23.88,"sma_20":5046.75,"sma_60":5284.75,"sma_120":5482.0},{"date":"2025-08-29","open":4818,"high":4823,"low":4780,"close":4823,"volume":13652,"rsi_14":26.56,"sma_20":5038.75,"sma_60":5275.75,"sma_120":5476.83},{"date":"2025-09-01","open":4843,"high":4843,"low":4717,"close":4751,"volume":43701,"rsi_14":19.48,"sma_20":5033.0,"sma_60":5264.0,"sma_120":5472.79},{"date":"2025-09-02","open":4726,"high":4809,"low":4726,"close":4770,"volume":10711,"rsi_14":25.33,"sma_20":5027.25,"sma_60":5251.92,"sma_120":5469.67},{"date":"2025-09-03","open":4731,"high":4801,"low":4731,"close":4789,"volume":7339,"rsi_14":34.33,"sma_20":5020.0,"sma_60":5239.67,"sma_120":5467.54},{"date":"2025-09-04","open":4789,"high":4804,"low":4751,"close":4760,"volume":11236,"rsi_14":27.54,"sma_20":5012.25,"sma_60":5227.25,"sma_120":5465.08},{"date":"2025-09-05","open":4794,"high":4794,"low":4717,"close":4760,"volume":14217,"rsi_14":27.54,"sma_20":5000.5,"sma_60":5213.33,"sma_120":5461.88},{"date":"2025-09-08","open":4736,"high":4809,"low":4736,"close":4770,"volume":13133,"rsi_14":35.59,"sma_20":4990.25,"sma_60":5202.75,"sma_120":5457.33},{"date":"2025-09-09","open":4751,"high":4804,"low":4722,"close":4726,"volume":21343,"rsi_14":33.33,"sma_20":4977.25,"sma_60":5192.08,"sma_120":5452.08},{"date":"2025-09-10","open":4726,"high":4765,"low":4683,"close":4707,"volume":20164,"rsi_14":32.31,"sma_20":4964.75,"sma_60":5182.08,"sma_120":5447.0},{"date":"2025-09-11","open":4746,"high":4746,"low":4683,"close":4712,"volume":15902,"rsi_14":32.31,"sma_20":4955.5,"sma_60":5171.83,"sma_120":5443.21},{"date":"2025-09-12","open":4712,"high":4736,"low":4697,"close":4722,"volume":12469,"rsi_14":27.87,"sma_20":4945.75,"sma_60":5161.25,"sma_120":5441.08},{"date":"2025-09-15","open":4722,"high":4726,"low":4668,"close":4707,"volume":23548,"rsi_14":31.48,"sma_20":4935.25,"sma_60":5150.08,"sma_120":5439.25},{"date":"2025-09-16","open":4746,"high":4746,"low":4644,"close":4697,"volume":36364,"rsi_14":30.36,"sma_20":4927.25,"sma_60":5140.75,"sma_120":5436.33},{"date":"2025-09-17","open":4712,"high":4712,"low":4639,"close":4654,"volume":19994,"rsi_14":22.58,"sma_20":4918.25,"sma_60":5129.33,"sma_120":5433.96},{"date":"2025-09-18","open":4683,"high":4693,"low":4654,"close":4673,"volume":23778,"rsi_14":25.0,"sma_20":4910.5,"sma_60":5116.33,"sma_120":5426.21},{"date":"2025-09-19","open":4820,"high":4870,"low":4795,"close":4800,"volume":13400,"rsi_14":30.19,"sma_20":4901.5,"sma_60":5105.17,"sma_120":5420.21},{"date":"2025-09-22","open":4692,"high":4692,"low":4586,"close":4610,"volume":26718,"rsi_14":21.05,"sma_20":4889.0,"sma_60":5093.83,"sma_120":5416.38},{"date":"2025-09-23","open":4610,"high":4610,"low":4508,"close":4513,"volume":55605,"rsi_14":10.96,"sma_20":4874.0,"sma_60":5082.5,"sma_120":5413.92},{"date":"2025-09-24","open":4547,"high":4547,"low":4484,"close":4484,"volume":27607,"rsi_14":10.96,"sma_20":4857.5,"sma_60":5070.5,"sma_120":5405.17},{"date":"2025-09-25","open":4508,"high":5424,"low":4475,"close":4552,"volume":682651,"rsi_14":25.29,"sma_20":4843.75,"sma_60":5060.5,"sma_120":5398.83},{"date":"2025-09-26","open":4552,"high":5395,"low":4499,"close":4581,"volume":1507394,"rsi_14":28.57,"sma_20":4831.25,"sma_60":5050.0,"sma_120":5392.17},{"date":"2025-09-29","open":4596,"high":4828,"low":4586,"close":4644,"volume":194053,"rsi_14":41.05,"sma_20":4825.75,"sma_60":5037.58,"sma_120":5385.88},{"date":"2025-09-30","open":4649,"high":4668,"low":4586,"close":4586,"volume":71030,"rsi_14":37.86,"sma_20":4816.25,"sma_60":5027.17,"sma_120":5375.17},{"date":"2025-10-01","open":4615,"high":4649,"low":4571,"close":4596,"volume":30857,"rsi_14":38.46,"sma_20":4806.25,"sma_60":5016.75,"sma_120":5360.88},{"date":"2025-10-02","open":4625,"high":4664,"low":4605,"close":4634,"volume":48046,"rsi_14":39.05,"sma_20":4798.5,"sma_60":5006.08,"sma_120":5349.29},{"date":"2025-10-10","open":4775,"high":4775,"low":4552,"close":4567,"volume":29307,"rsi_14":36.94,"sma_20":4788.5,"sma_60":4994.5,"sma_120":5335.67},{"date":"2025-10-13","open":4562,"high":4615,"low":4508,"close":4591,"volume":40332,"rsi_14":40.35,"sma_20":4779.25,"sma_60":4983.5,"sma_120":5325.33},{"date":"2025-10-14","open":4557,"high":4673,"low":4557,"close":4586,"volume":55727,"rsi_14":43.4,"sma_20":4772.0,"sma_60":4972.58,"sma_120":5314.46},{"date":"2025-10-15","open":4586,"high":4688,"low":4586,"close":4673,"volume":26775,"rsi_14":50.41,"sma_20":4770.25,"sma_60":4964.33,"sma_120":5304.17},{"date":"2025-10-16","open":4775,"high":4775,"low":4649,"close":4668,"volume":29595,"rsi_14":51.69,"sma_20":4768.0,"sma_60":4956.67,"sma_120":5296.25},{"date":"2025-10-17","open":4659,"high":4741,"low":4615,"close":4649,"volume":26895,"rsi_14":53.51,"sma_20":4764.25,"sma_60":4949.17,"sma_120":5287.08},{"date":"2025-10-20","open":4702,"high":4702,"low":4557,"close":4659,"volume":32587,"rsi_14":65.62,"sma_20":4761.75,"sma_60":4940.33,"sma_120":5274.67},{"date":"2025-10-21","open":4717,"high":4722,"low":4600,"close":4610,"volume":34857,"rsi_14":63.0,"sma_20":4757.25,"sma_60":4931.17,"sma_120":5262.92},{"date":"2025-10-22","open":4649,"high":4688,"low":4591,"close":4649,"volume":26777,"rsi_14":60.64,"sma_20":4757.0,"sma_60":4922.83,"sma_120":5251.92},{"date":"2025-10-23","open":4649,"high":4712,"low":4620,"close":4683,"volume":17853,"rsi_14":61.05,"sma_20":4757.75,"sma_60":4916.92,"sma_120":5241.79},{"date":"2025-10-24","open":4688,"high":4707,"low":4625,"close":4673,"volume":25623,"rsi_14":53.57,"sma_20":4759.0,"sma_60":4912.17,"sma_120":5231.58},{"date":"2025-10-27","open":4678,"high":4717,"low":4649,"close":4663,"volume":26052,"rsi_14":60.81,"sma_20":4761.75,"sma_60":4906.75,"sma_120":5221.88},{"date":"2025-10-28","open":4726,"high":4726,"low":4581,"close":4620,"volume":51370,"rsi_14":53.09,"sma_20":4767.25,"sma_60":4900.92,"sma_120":5212.88},{"date":"2025-10-29","open":4639,"high":4663,"low":4600,"close":4600,"volume":22619,"rsi_14":48.78,"sma_20":4773.25,"sma_60":4894.92,"sma_120":5201.79},{"date":"2025-10-30","open":4625,"high":4625,"low":4494,"close":4528,"volume":35916,"rsi_14":45.45,"sma_20":4772.0,"sma_60":4887.5,"sma_120":5189.75},{"date":"2025-10-31","open":4528,"high":4547,"low":4363,"close":4441,"volume":31674,"rsi_14":34.65,"sma_20":4764.75,"sma_60":4878.25,"sma_120":5180.29},{"date":"2025-11-03","open":4416,"high":4446,"low":4358,"close":4358,"volume":45115,"rsi_14":29.91,"sma_20":4750.0,"sma_60":4869.58,"sma_120":5167.46},{"date":"2025-11-04","open":4315,"high":4441,"low":4315,"close":4320,"volume":20025,"rsi_14":15.89,"sma_20":4736.25,"sma_60":4859.92,"sma_120":5154.29},{"date":"2025-11-05","open":4378,"high":4378,"low":4223,"close":4276,"volume":24418,"rsi_14":14.78,"sma_20":4719.75,"sma_60":4848.67,"sma_120":5141.83},{"date":"2025-11-06","open":4252,"high":4353,"low":4252,"close":4344,"volume":7215,"rsi_14":24.8,"sma_20":4706.0,"sma_60":4838.92,"sma_120":5128.62},{"date":"2025-11-07","open":4339,"high":4373,"low":4286,"close":4291,"volume":19045,"rsi_14":21.64,"sma_20":4691.75,"sma_60":4826.92,"sma_120":5114.96},{"date":"2025-11-10","open":4344,"high":4402,"low":4295,"close":4353,"volume":9856,"rsi_14":30.66,"sma_20":4679.5,"sma_60":4816.33,"sma_120":5103.0},{"date":"2025-11-11","open":4402,"high":4426,"low":4344,"close":4426,"volume":9957,"rsi_14":34.03,"sma_20":4671.25,"sma_60":4806.83,"sma_120":5093.58},{"date":"2025-11-12","open":4426,"high":4508,"low":4392,"close":4446,"volume":10449,"rsi_14":32.62,"sma_20":4659.5,"sma_60":4798.17,"sma_120":5084.58},{"date":"2025-11-13","open":4523,"high":4523,"low":4407,"close":4479,"volume":7466,"rsi_14":36.3,"sma_20":4649.75,"sma_60":4791.08,"sma_120":5077.62},{"date":"2025-11-14","open":4470,"high":4470,"low":4358,"close":4358,"volume":28005,"rsi_14":31.36,"sma_20":4634.75,"sma_60":4781.58,"sma_120":5069.12},{"date":"2025-11-17","open":4387,"high":4436,"low":4349,"close":4358,"volume":6311,"rsi_14":33.12,"sma_20":4619.25,"sma_60":4772.08,"sma_120":5060.79},{"date":"2025-11-18","open":4315,"high":4416,"low":4223,"close":4223,"volume":42243,"rsi_14":28.8,"sma_20":4599.25,"sma_60":4761.25,"sma_120":5052.04},{"date":"2025-11-19","open":4213,"high":4276,"low":4174,"close":4247,"volume":11845,"rsi_14":33.33,"sma_20":4578.5,"sma_60":4751.25,"sma_120":5042.92},{"date":"2025-11-20","open":4247,"high":4358,"low":4247,"close":4334,"volume":13830,"rsi_14":43.68,"sma_20":4560.5,"sma_60":4742.92,"sma_120":5035.04},{"date":"2025-11-21","open":4320,"high":4441,"low":4276,"close":4363,"volume":38985,"rsi_14":50.31,"sma_20":4544.5,"sma_60":4735.0,"sma_120":5027.42},{"date":"2025-11-24","open":4368,"high":4479,"low":4271,"close":4368,"volume":35704,"rsi_14":53.21,"sma_20":4529.25,"sma_60":4726.67,"sma_120":5020.0},{"date":"2025-11-25","open":4416,"high":4431,"low":4358,"close":4421,"volume":15865,"rsi_14":59.49,"sma_20":4519.0,"sma_60":4720.08,"sma_120":5011.96},{"date":"2025-11-26","open":4513,"high":4513,"low":4397,"close":4407,"volume":15450,"rsi_14":54.42,"sma_20":4509.0,"sma_60":4713.25,"sma_120":5004.29},{"date":"2025-11-27","open":4513,"high":4513,"low":4387,"close":4436,"volume":22514,"rsi_14":60.56,"sma_20":4504.25,"sma_60":4706.67,"sma_120":4995.71},{"date":"2025-11-28","open":4479,"high":4678,"low":4407,"close":4518,"volume":61962,"rsi_14":61.64,"sma_20":4508.25,"sma_60":4701.42,"sma_120":4988.58},{"date":"2025-12-01","open":4518,"high":4518,"low":4407,"close":4407,"volume":30053,"rsi_14":48.7,"sma_20":4510.75,"sma_60":4695.5,"sma_120":4979.75},{"date":"2025-12-02","open":4504,"high":4547,"low":4416,"close":4504,"volume":27073,"rsi_14":53.53,"sma_20":4520.25,"sma_60":4690.92,"sma_120":4971.42},{"date":"2025-12-03","open":4538,"high":4726,"low":4484,"close":4620,"volume":110536,"rsi_14":57.75,"sma_20":4538.0,"sma_60":4688.0,"sma_120":4963.83},{"date":"2025-12-04","open":4610,"high":4649,"low":4547,"close":4586,"volume":38318,"rsi_14":63.91,"sma_20":4550.5,"sma_60":4685.0,"sma_120":4956.12},{"date":"2025-12-05","open":4625,"high":4920,"low":4586,"close":4814,"volume":151241,"rsi_14":71.76,"sma_20":4577.5,"sma_60":4685.92,"sma_120":4949.62},{"date":"2025-12-08","open":4814,"high":4814,"low":4620,"close":4620,"volume":57434,"rsi_14":67.98,"sma_20":4591.25,"sma_60":4683.33,"sma_120":4943.04},{"date":"2025-12-09","open":4692,"high":4692,"low":4552,"close":4620,"volume":35573,"rsi_14":67.26,"sma_20":4601.25,"sma_60":4681.5,"sma_120":4936.79},{"date":"2025-12-10","open":4620,"high":4620,"low":4571,"close":4605,"volume":7408,"rsi_14":63.46,"sma_20":4609.5,"sma_60":4679.75,"sma_120":4930.92},{"date":"2025-12-11","open":4605,"high":5036,"low":4605,"close":4746,"volume":190910,"rsi_14":67.1,"sma_20":4623.25,"sma_60":4680.33,"sma_120":4926.08},{"date":"2025-12-12","open":4765,"high":5036,"low":4765,"close":4823,"volume":183246,"rsi_14":69.11,"sma_20":4647.25,"sma_60":4682.08,"sma_120":4921.67},{"date":"2025-12-15","open":4843,"high":4843,"low":4712,"close":4775,"volume":52081,"rsi_14":64.9,"sma_20":4668.75,"sma_60":4683.25,"sma_120":4916.67},{"date":"2025-12-16","open":4775,"high":4814,"low":4678,"close":4712,"volume":35739,"rsi_14":62.35,"sma_20":4694.0,"sma_60":4683.5,"sma_120":4912.12},{"date":"2025-12-17","open":4751,"high":4775,"low":4668,"close":4702,"volume":47396,"rsi_14":60.96,"sma_20":4717.5,"sma_60":4684.33,"sma_120":4906.83},{"date":"2025-12-18","open":4702,"high":4731,"low":4615,"close":4668,"volume":34897,"rsi_14":56.43,"sma_20":4734.75,"sma_60":4684.33,"sma_120":4900.33},{"date":"2025-12-19","open":4741,"high":4741,"low":4630,"close":4707,"volume":17079,"rsi_14":63.72,"sma_20":4752.5,"sma_60":4685.33,"sma_120":4895.25},{"date":"2025-12-22","open":4755,"high":4755,"low":4673,"close":4726,"volume":18635,"rsi_14":60.95,"sma_20":4771.0,"sma_60":4687.33,"sma_120":4890.58},{"date":"2025-12-23","open":4765,"high":4765,"low":4625,"close":4697,"volume":24685,"rsi_14":54.17,"sma_20":4785.25,"sma_60":4690.5,"sma_120":4886.5},{"date":"2025-12-24","open":4726,"high":4726,"low":4605,"close":4644,"volume":22914,"rsi_14":53.06,"sma_20":4797.5,"sma_60":4693.25,"sma_120":4881.88},{"date":"2025-12-26","open":4644,"high":4663,"low":4596,"close":4615,"volume":25343,"rsi_14":36.77,"sma_20":4806.75,"sma_60":4694.33,"sma_120":4877.42},{"date":"2025-12-29","open":4765,"high":4775,"low":4720,"close":4760,"volume":21777,"rsi_14":49.14,"sma_20":4811.5,"sma_60":4694.83,"sma_120":4872.42},{"date":"2025-12-30","open":4710,"high":4890,"low":4710,"close":4810,"volume":24856,"rsi_14":53.17,"sma_20":4824.5,"sma_60":4695.08,"sma_120":4866.33},{"date":"2026-01-02","open":4810,"high":4810,"low":4720,"close":4755,"volume":13941,"rsi_14":50.0,"sma_20":4829.75,"sma_60":4695.42,"sma_120":4861.29},{"date":"2026-01-05","open":4755,"high":4800,"low":4680,"close":4730,"volume":13407,"rsi_14":34.55,"sma_20":4827.75,"sma_60":4695.17,"sma_120":4855.96},{"date":"2026-01-06","open":4750,"high":4780,"low":4660,"close":4665,"volume":20410,"rsi_14":20.56,"sma_20":4824.25,"sma_60":4693.58,"sma_120":4849.83},{"date":"2026-01-07","open":4665,"high":4810,"low":4560,"close":4690,"volume":27630,"rsi_14":26.47,"sma_20":4810.25,"sma_60":4693.17,"sma_120":4843.83},{"date":"2026-01-08","open":4690,"high":4690,"low":4580,"close":4600,"volume":18075,"rsi_14":25.23,"sma_20":4801.75,"sma_60":4690.83,"sma_120":4837.17},{"date":"2026-01-09","open":4665,"high":4665,"low":4555,"close":4615,"volume":20776,"rsi_14":27.78,"sma_20":4794.0,"sma_60":4688.83,"sma_120":4830.71},{"date":"2026-01-12","open":4615,"high":4685,"low":4605,"close":4670,"volume":15599,"rsi_14":36.61,"sma_20":4789.75,"sma_60":4686.25,"sma_120":4825.29},{"date":"2026-01-13","open":4700,"high":4700,"low":4570,"close":4650,"volume":20242,"rsi_14":30.56,"sma_20":4777.25,"sma_60":4683.42,"sma_120":4820.04},{"date":"2026-01-14","open":4650,"high":4685,"low":4600,"close":4650,"volume":13721,"rsi_14":27.88,"sma_20":4760.75,"sma_60":4680.92,"sma_120":4815.04},{"date":"2026-01-15","open":4630,"high":4660,"low":4575,"close":4640,"volume":19498,"rsi_14":29.0,"sma_20":4746.25,"sma_60":4678.08,"sma_120":4809.21},{"date":"2026-01-16","open":4690,"high":4690,"low":4580,"close":4620,"volume":13820,"rsi_14":31.18,"sma_20":4734.0,"sma_60":4675.75,"sma_120":4803.46},{"date":"2026-01-19","open":4620,"high":4620,"low":4550,"close":4600,"volume":20664,"rsi_14":32.22,"sma_20":4711.25,"sma_60":4668.83,"sma_120":4797.62},{"date":"2026-01-20","open":4560,"high":4620,"low":4525,"close":4600,"volume":12694,"rsi_14":23.75,"sma_20":4698.25,"sma_60":4665.08,"sma_120":4792.71},{"date":"2026-01-21","open":4635,"high":4635,"low":4520,"close":4555,"volume":15465,"rsi_14":24.36,"sma_20":4682.0,"sma_60":4660.75,"sma_120":4788.08},{"date":"2026-01-22","open":4620,"high":4620,"low":4520,"close":4560,"volume":9351,"rsi_14":27.03,"sma_20":4667.5,"sma_60":4657.25,"sma_120":4783.25},{"date":"2026-01-23","open":4680,"high":4680,"low":4525,"close":4630,"volume":23472,"rsi_14":45.33,"sma_20":4659.25,"sma_60":4655.25,"sma_120":4779.17},{"date":"2026-01-26","open":4650,"high":4690,"low":4600,"close":4690,"volume":22022,"rsi_14":50.0,"sma_20":4655.5,"sma_60":4655.5,"sma_120":4775.67},{"date":"2026-01-27","open":4690,"high":4700,"low":4605,"close":4675,"volume":15306,"rsi_14":61.19,"sma_20":4651.25,"sma_60":4657.0,"sma_120":4771.96},{"date":"2026-01-28","open":4675,"high":4695,"low":4615,"close":4635,"volume":26069,"rsi_14":52.78,"sma_20":4642.5,"sma_60":4659.25,"sma_120":4767.75},{"date":"2026-01-29","open":4635,"high":4645,"low":4550,"close":4645,"volume":33941,"rsi_14":46.03,"sma_20":4637.0,"sma_60":4662.33,"sma_120":4764.62},{"date":"2026-01-30","open":4630,"high":4630,"low":4545,"close":4610,"volume":30566,"rsi_14":43.94,"sma_20":4631.0,"sma_60":4665.58,"sma_120":4761.04},{"date":"2026-02-02","open":4605,"high":4605,"low":4470,"close":4495,"volume":40035,"rsi_14":32.58,"sma_20":4622.5,"sma_60":4665.75,"sma_120":4756.08},{"date":"2026-02-03","open":4495,"high":4630,"low":4490,"close":4620,"volume":30041,"rsi_14":48.21,"sma_20":4619.0,"sma_60":4668.92,"sma_120":4752.33},{"date":"2026-02-04","open":4575,"high":4630,"low":4560,"close":4620,"volume":14312,"rsi_14":50.0,"sma_20":4620.0,"sma_60":4668.92,"sma_120":4747.92},{"date":"2026-02-05","open":4620,"high":4635,"low":4545,"close":4610,"volume":28758,"rsi_14":49.09,"sma_20":4619.75,"sma_60":4670.83,"sma_120":4743.58},{"date":"2026-02-06","open":4550,"high":4600,"low":4495,"close":4525,"volume":26650,"rsi_14":43.9,"sma_20":4612.5,"sma_60":4670.08,"sma_120":4738.46},{"date":"2026-02-09","open":4570,"high":4645,"low":4530,"close":4575,"volume":17233,"rsi_14":48.12,"sma_20":4608.75,"sma_60":4669.83,"sma_120":4734.0},{"date":"2026-02-10","open":4650,"high":4730,"low":4625,"close":4725,"volume":48054,"rsi_14":61.04,"sma_20":4612.5,"sma_60":4671.5,"sma_120":4731.29},{"date":"2026-02-11","open":4750,"high":4815,"low":4680,"close":4800,"volume":66208,"rsi_14":64.29,"sma_20":4620.5,"sma_60":4676.5,"sma_120":4729.04},{"date":"2026-02-12","open":4835,"high":4835,"low":4760,"close":4805,"volume":44016,"rsi_14":61.29,"sma_20":4629.75,"sma_60":4681.58,"sma_120":4726.83},{"date":"2026-02-13","open":4800,"high":4800,"low":4705,"close":4750,"volume":25048,"rsi_14":53.9,"sma_20":4636.25,"sma_60":4688.08,"sma_120":4724.67},{"date":"2026-02-19","open":4750,"high":4810,"low":4710,"close":4790,"volume":48296,"rsi_14":57.23,"sma_20":4645.75,"sma_60":4694.83,"sma_120":4723.04},{"date":"2026-02-20","open":4790,"high":4885,"low":4790,"close":4830,"volume":50364,"rsi_14":62.26,"sma_20":4657.25,"sma_60":4700.75,"sma_120":4721.83},{"date":"2026-02-23","open":4880,"high":4880,"low":4745,"close":4800,"volume":32170,"rsi_14":59.51,"sma_20":4669.5,"sma_60":4705.67,"sma_120":4720.33},{"date":"2026-02-24","open":4795,"high":4825,"low":4735,"close":4815,"volume":20791,"rsi_14":62.89,"sma_20":4682.25,"sma_60":4710.75,"sma_120":4718.71},{"date":"2026-02-25","open":4835,"high":4870,"low":4765,"close":4800,"volume":28459,"rsi_14":71.94,"sma_20":4690.75,"sma_60":4714.67,"sma_120":4717.38},{"date":"2026-02-26","open":4850,"high":4850,"low":4725,"close":4770,"volume":37319,"rsi_14":62.5,"sma_20":4694.75,"sma_60":4719.0,"sma_120":4712.83},{"date":"2026-02-27","open":4770,"high":4795,"low":4720,"close":4770,"volume":23235,"rsi_14":62.5,"sma_20":4699.5,"sma_60":4721.5,"sma_120":4714.08},{"date":"2026-03-03","open":4705,"high":4705,"low":4585,"close":4585,"volume":38910,"rsi_14":48.39,"sma_20":4697.0,"sma_60":4720.17,"sma_120":4710.79},{"date":"2026-03-04","open":4550,"high":4550,"low":4160,"close":4220,"volume":125061,"rsi_14":35.55,"sma_20":4675.75,"sma_60":4714.67,"sma_120":4705.08},{"date":"2026-03-05","open":4485,"high":4485,"low":4260,"close":4390,"volume":44828,"rsi_14":42.13,"sma_20":4664.75,"sma_60":4710.33,"sma_120":4700.62},{"date":"2026-03-06","open":4390,"high":4465,"low":4250,"close":4465,"volume":46508,"rsi_14":38.18,"sma_20":4663.25,"sma_60":4705.25,"sma_120":4696.62},{"date":"2026-03-09","open":4395,"high":4395,"low":4225,"close":4300,"volume":33680,"rsi_14":28.99,"sma_20":4647.25,"sma_60":4698.0,"sma_120":4691.5},{"date":"2026-03-10","open":4325,"high":4380,"low":4270,"close":4355,"volume":28206,"rsi_14":31.85,"sma_20":4634.0,"sma_60":4687.75,"sma_120":4686.83},{"date":"2026-03-11","open":4325,"high":4430,"low":4315,"close":4350,"volume":45628,"rsi_14":33.19,"sma_20":4621.0,"sma_60":4680.75,"sma_120":4682.04},{"date":"2026-03-12","open":4350,"high":4445,"low":4325,"close":4430,"volume":25533,"rsi_14":35.37,"sma_20":4616.25,"sma_60":4675.08,"sma_120":4678.29},{"date":"2026-03-13","open":4450,"high":4545,"low":4360,"close":4485,"volume":39476,"rsi_14":36.14,"sma_20":4611.75,"sma_60":4670.58,"sma_120":4675.17},{"date":"2026-03-16","open":4490,"high":4530,"low":4410,"close":4490,"volume":21091,"rsi_14":37.3,"sma_20":4600.0,"sma_60":4657.75,"sma_120":4669.92},{"date":"2026-03-17","open":4530,"high":4530,"low":4430,"close":4475,"volume":14135,"rsi_14":36.07,"sma_20":4583.75,"sma_60":4655.33,"sma_120":4668.71},{"date":"2026-03-18","open":4495,"high":4500,"low":4450,"close":4500,"volume":25501,"rsi_14":37.8,"sma_20":4568.5,"sma_60":4648.17,"sma_120":4665.71},{"date":"2026-03-19","open":4475,"high":4570,"low":4440,"close":4525,"volume":26131,"rsi_14":40.0,"sma_20":4557.25,"sma_60":4642.5,"sma_120":4663.0},{"date":"2026-03-20","open":4550,"high":4750,"low":4500,"close":4675,"volume":66848,"rsi_14":46.55,"sma_20":4551.5,"sma_60":4639.5,"sma_120":4661.92},{"date":"2026-03-23","open":4675,"high":4675,"low":4485,"close":4485,"volume":43672,"rsi_14":46.38,"sma_20":4534.25,"sma_60":4633.92,"sma_120":4659.12},{"date":"2026-03-24","open":4505,"high":4600,"low":4455,"close":4530,"volume":21752,"rsi_14":64.62,"sma_20":4520.75,"sma_60":4628.42,"sma_120":4656.88},{"date":"2026-03-25","open":4530,"high":4675,"low":4530,"close":4645,"volume":31382,"rsi_14":62.69,"sma_20":4512.25,"sma_60":4624.5,"sma_120":4655.92},{"date":"2026-03-26","open":4610,"high":4655,"low":4560,"close":4575,"volume":16879,"rsi_14":55.5,"sma_20":4501.0,"sma_60":4619.92,"sma_120":4655.21},{"date":"2026-03-27","open":4500,"high":4690,"low":4480,"close":4690,"volume":24640,"rsi_14":70.53,"sma_20":4497.0,"sma_60":4618.17,"sma_120":4655.71},{"date":"2026-03-30","open":4630,"high":4700,"low":4480,"close":4670,"volume":31612,"rsi_14":67.21,"sma_20":4492.0,"sma_60":4616.58,"sma_120":4655.46},{"date":"2026-03-31","open":4660,"high":4665,"low":4565,"close":4595,"volume":19761,"rsi_14":62.44,"sma_20":4492.5,"sma_60":4613.83,"sma_120":4654.33},{"date":"2026-04-01","open":4730,"high":4730,"low":4615,"close":4665,"volume":40751,"rsi_14":62.05,"sma_20":4514.75,"sma_60":4611.42,"sma_120":4653.25},{"date":"2026-04-02","open":4685,"high":4720,"low":4540,"close":4580,"volume":18842,"rsi_14":54.73,"sma_20":4524.25,"sma_60":4608.5,"sma_120":4651.96},{"date":"2026-04-03","open":4600,"high":4715,"low":4600,"close":4675,"volume":25859,"rsi_14":58.45,"sma_20":4534.75,"sma_60":4607.58,"sma_120":4651.38},{"date":"2026-04-06","open":4675,"high":4700,"low":4625,"close":4625,"volume":11717,"rsi_14":56.64,"sma_20":4551.0,"sma_60":4606.92,"sma_120":4650.25},{"date":"2026-04-07","open":4682,"high":4695,"low":4570,"close":4595,"volume":14374,"rsi_14":54.19,"sma_20":4563.0,"sma_60":4605.33,"sma_120":4649.25},{"date":"2026-04-08","open":4635,"high":5270,"low":4615,"close":4900,"volume":757221,"rsi_14":63.25,"sma_20":4590.5,"sma_60":4610.33,"sma_120":4650.58},{"date":"2026-04-09","open":4845,"high":5130,"low":4790,"close":4880,"volume":184411,"rsi_14":57.98,"sma_20":4613.0,"sma_60":4614.75,"sma_120":4651.79},{"date":"2026-04-10","open":4940,"high":5100,"low":4905,"close":4990,"volume":121825,"rsi_14":70.95,"sma_20":4638.25,"sma_60":4620.08,"sma_120":4653.17},{"date":"2026-04-13","open":4990,"high":5090,"low":4940,"close":5020,"volume":97554,"rsi_14":70.59,"sma_20":4664.75,"sma_60":4626.25,"sma_120":4654.83},{"date":"2026-04-14","open":5120,"high":5215,"low":4995,"close":5130,"volume":299608,"rsi_14":70.46,"sma_20":4697.5,"sma_60":4634.25,"sma_120":4657.58},{"date":"2026-04-15","open":5230,"high":5580,"low":5190,"close":5460,"volume":610642,"rsi_14":80.62,"sma_20":4745.5,"sma_60":4647.92,"sma_120":4663.0},{"date":"2026-04-16","open":5460,"high":5460,"low":5280,"close":5300,"volume":142142,"rsi_14":70.47,"sma_20":4784.25,"sma_60":4659.25,"sma_120":4667.5},{"date":"2026-04-17","open":5300,"high":5430,"low":5230,"close":5410,"volume":107133,"rsi_14":73.42,"sma_20":4821.0,"sma_60":4672.75,"sma_120":4672.58},{"date":"2026-04-20","open":5510,"high":5510,"low":5230,"close":5290,"volume":133720,"rsi_14":71.38,"sma_20":4861.25,"sma_60":4684.25,"sma_120":4676.38},{"date":"2026-04-21","open":5290,"high":5470,"low":5270,"close":5330,"volume":66549,"rsi_14":70.85,"sma_20":4901.25,"sma_60":4697.17,"sma_120":4680.58},{"date":"2026-04-22","open":5330,"high":5550,"low":5160,"close":5280,"volume":86736,"rsi_14":72.44,"sma_20":4933.0,"sma_60":4709.17,"sma_120":4684.46},{"date":"2026-04-23","open":5390,"high":5390,"low":5220,"close":5300,"volume":61360,"rsi_14":71.04,"sma_20":4969.25,"sma_60":4720.33,"sma_120":4688.88},{"date":"2026-04-24","open":5300,"high":5330,"low":5240,"close":5280,"volume":39403,"rsi_14":72.51,"sma_20":4998.75,"sma_60":4730.17,"sma_120":4693.29},{"date":"2026-04-27","open":5320,"high":5320,"low":5210,"close":5240,"volume":51086,"rsi_14":72.01,"sma_20":5027.25,"sma_60":4739.58,"sma_120":4698.0},{"date":"2026-04-28","open":5240,"high":5330,"low":5200,"close":5320,"volume":40155,"rsi_14":66.94,"sma_20":5063.5,"sma_60":4751.0,"sma_120":4704.12},{"date":"2026-04-29","open":5320,"high":5380,"low":5190,"close":5340,"volume":80698,"rsi_14":68.55,"sma_20":5097.25,"sma_60":4762.58,"sma_120":4712.46},{"date":"2026-04-30","open":5340,"high":5430,"low":5260,"close":5280,"volume":44565,"rsi_14":41.38,"sma_20":5307.0,"sma_60":5007.08,"sma_120":4751.21},{"date":"2026-05-04","open":5320,"high":5440,"low":5230,"close":5330,"volume":65386,"rsi_14":62.81,"sma_20":5165.0,"sma_60":4787.67,"sma_120":4725.58},{"date":"2026-05-06","open":5280,"high":5280,"low":5130,"close":5180,"volume":49579,"rsi_14":52.0,"sma_20":5192.75,"sma_60":4797.0,"sma_120":4731.38},{"date":"2026-05-07","open":5170,"high":6240,"low":5120,"close":5470,"volume":1345022,"rsi_14":50.41,"sma_20":5236.5,"sma_60":4811.17,"sma_120":4740.04},{"date":"2026-05-08","open":5470,"high":5470,"low":5270,"close":5330,"volume":142316,"rsi_14":51.26,"sma_20":5258.0,"sma_60":4823.17,"sma_120":4747.0},{"date":"2026-05-11","open":5360,"high":5380,"low":5090,"close":5100,"volume":98440,"rsi_14":38.17,"sma_20":5269.0,"sma_60":4832.75,"sma_120":4751.42},{"date":"2026-05-12","open":5200,"high":5200,"low":4960,"close":4980,"volume":77950,"rsi_14":38.17,"sma_20":5268.5,"sma_60":4839.5,"sma_120":4754.67},{"date":"2026-05-13","open":5000,"high":5110,"low":4900,"close":5040,"volume":59313,"rsi_14":39.1,"sma_20":5269.5,"sma_60":4844.75,"sma_120":4758.12},{"date":"2026-05-14","open":5100,"high":5140,"low":4950,"close":5040,"volume":42781,"rsi_14":40.62,"sma_20":5265.0,"sma_60":4848.75,"sma_120":4762.62},{"date":"2026-05-15","open":5050,"high":5210,"low":4905,"close":5040,"volume":67304,"rsi_14":39.68,"sma_20":5244.0,"sma_60":4852.67,"sma_120":4767.12},{"date":"2026-05-18","open":5040,"high":5100,"low":4790,"close":4950,"volume":71477,"rsi_14":37.59,"sma_20":5226.5,"sma_60":4856.0,"sma_120":4772.04},{"date":"2026-05-19","open":4950,"high":5080,"low":4850,"close":5030,"volume":47117,"rsi_14":42.34,"sma_20":5207.5,"sma_60":4860.0,"sma_120":4777.42},{"date":"2026-05-20","open":5010,"high":5050,"low":4825,"close":4940,"volume":29552,"rsi_14":36.23,"sma_20":5190.0,"sma_60":4861.83,"sma_120":4781.29},{"date":"2026-05-21","open":4940,"high":5160,"low":4940,"close":5010,"volume":26238,"rsi_14":38.46,"sma_20":5174.0,"sma_60":4865.33,"sma_120":4785.5},{"date":"2026-05-22","open":5040,"high":5130,"low":4995,"close":5090,"volume":31207,"rsi_14":43.45,"sma_20":5164.5,"sma_60":4869.92,"sma_120":4790.33},{"date":"2026-05-26","open":5180,"high":5180,"low":4955,"close":4995,"volume":34149,"rsi_14":38.8,"sma_20":5149.25,"sma_60":4873.17,"sma_120":4793.92},{"date":"2026-05-27","open":4995,"high":4995,"low":4750,"close":4750,"volume":54587,"rsi_14":36.48,"sma_20":5122.75,"sma_60":4872.83,"sma_120":4795.58},{"date":"2026-05-28","open":4700,"high":4780,"low":4565,"close":4725,"volume":39233,"rsi_14":21.89,"sma_20":5097.0,"sma_60":4872.08,"sma_120":4796.79},{"date":"2026-05-29","open":4725,"high":4730,"low":4565,"close":4610,"volume":33602,"rsi_14":22.31,"sma_20":5061.5,"sma_60":4872.5,"sma_120":4796.33},{"date":"2026-06-01","open":4565,"high":4600,"low":4440,"close":4500,"volume":43780,"rsi_14":24.58,"sma_20":5019.5,"sma_60":4877.17,"sma_120":4795.92},{"date":"2026-06-02","open":4500,"high":4600,"low":4330,"close":4435,"volume":48067,"rsi_14":25.78,"sma_20":4977.25,"sma_60":4877.92,"sma_120":4794.12},{"date":"2026-06-04","open":4650,"high":4700,"low":4395,"close":4505,"volume":29630,"rsi_14":26.43,"sma_20":4936.0,"sma_60":4878.58,"sma_120":4791.92},{"date":"2026-06-05","open":4600,"high":4600,"low":4390,"close":4480,"volume":21283,"rsi_14":25.86,"sma_20":4901.0,"sma_60":4881.58,"sma_120":4789.79},{"date":"2026-06-08","open":4480,"high":4480,"low":4250,"close":4345,"volume":53047,"rsi_14":23.17,"sma_20":4844.75,"sma_60":4881.42,"sma_120":4784.58},{"date":"2026-06-09","open":4360,"high":4595,"low":4270,"close":4395,"volume":22230,"rsi_14":27.89,"sma_20":4798.0,"sma_60":4882.17,"sma_120":4781.46},{"date":"2026-06-10","open":4660,"high":4660,"low":4225,"close":4345,"volume":27110,"rsi_14":22.04,"sma_20":4760.25,"sma_60":4880.75,"sma_120":4777.92},{"date":"2026-06-11","open":4465,"high":4465,"low":4250,"close":4360,"volume":14611,"rsi_14":24.78,"sma_20":4729.25,"sma_60":4878.67,"sma_120":4774.62},{"date":"2026-06-12","open":4540,"high":4600,"low":4360,"close":4530,"volume":47872,"rsi_14":30.8,"sma_20":4703.75,"sma_60":4879.33,"sma_120":4771.54},{"date":"2026-06-15","open":4605,"high":4675,"low":4485,"close":4515,"volume":37550,"rsi_14":25.74,"sma_20":4677.5,"sma_60":4880.0,"sma_120":4767.67},{"date":"2026-06-16","open":4500,"high":4670,"low":4485,"close":4585,"volume":18657,"rsi_14":32.33,"sma_20":4654.75,"sma_60":4881.42,"sma_120":4764.79},{"date":"2026-06-17","open":4550,"high":4645,"low":4550,"close":4625,"volume":17669,"rsi_14":63.3,"sma_20":4523.25,"sma_60":4881.58,"sma_120":4749.88},{"date":"2026-06-18","open":4665,"high":4665,"low":4410,"close":4610,"volume":36448,"rsi_14":43.92,"sma_20":4617.5,"sma_60":4882.0,"sma_120":4760.75},{"date":"2026-06-19","open":4610,"high":4720,"low":4310,"close":4425,"volume":38845,"rsi_14":40.89,"sma_20":4591.75,"sma_60":4881.0,"sma_120":4757.46},{"date":"2026-06-22","open":4390,"high":4450,"low":4320,"close":4360,"volume":20637,"rsi_14":42.78,"sma_20":4559.25,"sma_60":4878.17,"sma_120":4753.29},{"date":"2026-06-23","open":4225,"high":4355,"low":4050,"close":4080,"volume":60649,"rsi_14":35.02,"sma_20":4508.75,"sma_60":4868.75,"sma_120":4746.62},{"date":"2026-06-24","open":4150,"high":4205,"low":4040,"close":4115,"volume":23156,"rsi_14":33.04,"sma_20":4464.75,"sma_60":4861.08,"sma_120":4740.5},{"date":"2026-06-25","open":4520,"high":4520,"low":4000,"close":4135,"volume":36014,"rsi_14":34.93,"sma_20":4434.0,"sma_60":4851.83,"sma_120":4735.0},{"date":"2026-06-26","open":4135,"high":4200,"low":3965,"close":4035,"volume":30009,"rsi_14":36.04,"sma_20":4399.5,"sma_60":4841.25,"sma_120":4728.92},{"date":"2026-06-29","open":4000,"high":4595,"low":4000,"close":4300,"volume":20017,"rsi_14":46.42,"sma_20":4384.0,"sma_60":4836.33,"sma_120":4725.08},{"date":"2026-06-30","open":4220,"high":4500,"low":4120,"close":4500,"volume":20039,"rsi_14":55.25,"sma_20":4384.0,"sma_60":4833.58,"sma_120":4722.5},{"date":"2026-07-01","open":4485,"high":4550,"low":4260,"close":4330,"volume":28058,"rsi_14":49.08,"sma_20":4378.75,"sma_60":4829.42,"sma_120":4718.96},{"date":"2026-07-02","open":4315,"high":4675,"low":4200,"close":4390,"volume":67955,"rsi_14":45.39,"sma_20":4373.0,"sma_60":4824.67,"sma_120":4716.12},{"date":"2026-07-03","open":4390,"high":4480,"low":4240,"close":4250,"volume":32839,"rsi_14":41.95,"sma_20":4361.5,"sma_60":4818.42,"sma_120":4712.67},{"date":"2026-07-06","open":4270,"high":4420,"low":4240,"close":4350,"volume":22195,"rsi_14":42.99,"sma_20":4361.75,"sma_60":4814.33,"sma_120":4709.83},{"date":"2026-07-07","open":4295,"high":4400,"low":4210,"close":4310,"volume":19761,"rsi_14":40.6,"sma_20":4357.5,"sma_60":4804.5,"sma_120":4707.42},{"date":"2026-07-08","open":4390,"high":4390,"low":4130,"close":4200,"volume":21071,"rsi_14":38.42,"sma_20":4350.25,"sma_60":4793.17,"sma_120":4703.96},{"date":"2026-07-09","open":4070,"high":4240,"low":4070,"close":4135,"volume":31224,"rsi_14":41.21,"sma_20":4339.0,"sma_60":4778.92,"sma_120":4699.5},{"date":"2026-07-10","open":4100,"high":4300,"low":4100,"close":4300,"volume":8077,"rsi_14":48.29,"sma_20":4327.5,"sma_60":4766.92,"sma_120":4696.58},{"date":"2026-07-13","open":4320,"high":4355,"low":4120,"close":4150,"volume":11426,"rsi_14":52.16,"sma_20":4309.25,"sma_60":4750.58,"sma_120":4692.42},{"date":"2026-07-14","open":4120,"high":4240,"low":4090,"close":4165,"volume":26480,"rsi_14":51.56,"sma_20":4288.25,"sma_60":4729.0,"sma_120":4688.46},{"date":"2026-07-15","open":4295,"high":4295,"low":4150,"close":4180,"volume":8571,"rsi_14":51.41,"sma_20":4266.0,"sma_60":4710.33,"sma_120":4684.79},{"date":"2026-07-16","open":4175,"high":4320,"low":4130,"close":4170,"volume":5401,"rsi_14":54.49,"sma_20":4244.0,"sma_60":4689.67,"sma_120":4681.21},{"date":"2026-07-20","open":4135,"high":4235,"low":4090,"close":4165,"volume":12947,"rsi_14":44.58,"sma_20":4231.0,"sma_60":4670.92,"sma_120":4677.58},{"date":"2026-07-21","open":4350,"high":4350,"low":4070,"close":4135,"volume":7254,"rsi_14":33.02,"sma_20":4219.75,"sma_60":4651.0,"sma_120":4674.08},{"date":"2026-07-22","open":4200,"high":4200,"low":4050,"close":4050,"volume":23924,"rsi_14":35.86,"sma_20":4218.25,"sma_60":4630.5,"sma_120":4669.83},{"date":"2026-07-23","open":4115,"high":4130,"low":4040,"close":4100,"volume":34774,"rsi_14":35.2,"sma_20":4217.5,"sma_60":4610.5,"sma_120":4665.42},{"date":"2026-07-24","open":4130,"high":4130,"low":4000,"close":4100,"volume":21266,"rsi_14":41.07,"sma_20":4215.75,"sma_60":4590.83,"sma_120":4660.5},{"date":"2026-07-27","open":4095,"high":4100,"low":4030,"close":4035,"volume":4123,"rsi_14":30.43,"sma_20":4215.75,"sma_60":4570.75,"sma_120":4655.17},{"date":"2026-07-28","open":4030,"high":4100,"low":3925,"close":3945,"volume":24393,"rsi_14":28.65,"sma_20":4198.0,"sma_60":4547.83,"sma_120":4649.42},{"date":"2026-07-29","open":3955,"high":4140,"low":3335,"close":3740,"volume":52242,"rsi_14":25.79,"sma_20":4160.0,"sma_60":4521.17,"sma_120":4641.88},{"date":"2026-07-30","open":3800,"high":4120,"low":3570,"close":3720,"volume":18411,"rsi_14":27.07,"sma_20":4129.5,"sma_60":4495.17,"sma_120":4634.46},{"date":"2026-07-31","open":3720,"high":3875,"low":3720,"close":3850,"volume":13216,"rsi_14":24.14,"sma_20":4102.5,"sma_60":4470.5,"sma_120":4629.08},{"date":"2026-08-03","open":3775,"high":3940,"low":3775,"close":3925,"volume":5574,"rsi_14":35.85,"sma_20":4086.25,"sma_60":4449.58,"sma_120":4623.29},{"date":"2026-08-04","open":3895,"high":3950,"low":3870,"close":3930,"volume":9886,"rsi_14":35.03,"sma_20":4065.25,"sma_60":4423.92,"sma_120":4617.54},{"date":"2026-08-05","open":4000,"high":4000,"low":3850,"close":3855,"volume":81313,"rsi_14":30.77,"sma_20":4042.5,"sma_60":4399.33,"sma_120":4611.25},{"date":"2026-08-06","open":3865,"high":3930,"low":3835,"close":3890,"volume":40211,"rsi_14":33.91,"sma_20":4027.0,"sma_60":4379.17,"sma_120":4605.96},{"date":"2026-08-07","open":3890,"high":3925,"low":3840,"close":3915,"volume":37003,"rsi_14":35.96,"sma_20":4016.0,"sma_60":4361.42,"sma_120":4600.46},{"date":"2026-08-10","open":3915,"high":3950,"low":3870,"close":3940,"volume":17001,"rsi_14":38.98,"sma_20":3998.0,"sma_60":4343.08,"sma_120":4593.92},{"date":"2026-08-11","open":3930,"high":4045,"low":3930,"close":4010,"volume":16384,"rsi_14":47.7,"sma_20":3991.0,"sma_60":4325.92,"sma_120":4587.33},{"date":"2026-08-12","open":4010,"high":4060,"low":3985,"close":4000,"volume":32834,"rsi_14":43.98,"sma_20":3982.75,"sma_60":4308.58,"sma_120":4580.62},{"date":"2026-08-13","open":4015,"high":4100,"low":4015,"close":4035,"volume":41326,"rsi_14":46.24,"sma_20":3975.5,"sma_60":4293.33,"sma_120":4574.67},{"date":"2026-08-14","open":4035,"high":4120,"low":3995,"close":4110,"volume":18868,"rsi_14":54.29,"sma_20":3972.5,"sma_60":4278.0,"sma_120":4569.0},{"date":"2026-08-18","open":4035,"high":4110,"low":3910,"close":3940,"volume":31992,"rsi_14":49.74,"sma_20":3961.25,"sma_60":4261.33,"sma_120":4561.58},{"date":"2026-08-19","open":3885,"high":3945,"low":3750,"close":3895,"volume":18383,"rsi_14":59.75,"sma_20":3949.25,"sma_60":4242.75,"sma_120":4554.04},{"date":"2026-08-20","open":3970,"high":3970,"low":3850,"close":3885,"volume":11774,"rsi_14":60.51,"sma_20":3941.0,"sma_60":4222.67,"sma_120":4546.29},{"date":"2026-08-21","open":3960,"high":3960,"low":3810,"close":3905,"volume":13122,"rsi_14":54.07,"sma_20":3931.25,"sma_60":4204.5,"sma_120":4538.83},{"date":"2026-08-24","open":3970,"high":3970,"low":3825,"close":3825,"volume":17551,"rsi_14":42.65,"sma_20":3917.5,"sma_60":4189.08,"sma_120":4530.96},{"date":"2026-08-25","open":3900,"high":3900,"low":3795,"close":3900,"volume":10300,"rsi_14":48.0,"sma_20":3910.75,"sma_60":4175.33,"sma_120":4523.71},{"date":"2026-08-26","open":3980,"high":4195,"low":3895,"close":4195,"volume":35977,"rsi_14":67.53,"sma_20":3923.25,"sma_60":4168.42,"sma_120":4520.46},{"date":"2026-08-27","open":4175,"high":4190,"low":4015,"close":4020,"volume":20120,"rsi_14":55.86,"sma_20":3937.25,"sma_60":4160.42,"sma_120":4518.79},{"date":"2026-08-28","open":4035,"high":4150,"low":3980,"close":4040,"volume":16121,"rsi_14":55.66,"sma_20":3953.25,"sma_60":4153.83,"sma_120":4515.88},{"date":"2026-08-31","open":4040,"high":4045,"low":3960,"close":4030,"volume":7572,"rsi_14":54.13,"sma_20":3962.25,"sma_60":4145.92,"sma_120":4512.25},{"date":"2026-09-01","open":3980,"high":4065,"low":3955,"close":4040,"volume":8481,"rsi_14":51.46,"sma_20":3968.0,"sma_60":4138.58,"sma_120":4510.08},{"date":"2026-09-02","open":4065,"high":4065,"low":3960,"close":3970,"volume":5734,"rsi_14":48.62,"sma_20":3970.0,"sma_60":4132.33,"sma_120":4506.88},{"date":"2026-09-03","open":4065,"high":4350,"low":3980,"close":4185,"volume":77274,"rsi_14":55.91,"sma_20":3986.5,"sma_60":4128.83,"sma_120":4505.5},{"date":"2026-09-04","open":4150,"high":4245,"low":4090,"close":4185,"volume":43085,"rsi_14":53.14,"sma_20":4001.25,"sma_60":4126.17,"sma_120":4503.46},{"date":"2026-09-07","open":4200,"high":4200,"low":4100,"close":4100,"volume":5540,"rsi_14":57.21,"sma_20":4010.5,"sma_60":4121.83,"sma_120":4500.25},{"date":"2026-09-08","open":4190,"high":4190,"low":4095,"close":4105,"volume":4241,"rsi_14":59.81,"sma_20":4018.75,"sma_60":4114.75,"sma_120":4497.04},{"date":"2026-09-09","open":4165,"high":4165,"low":4065,"close":4100,"volume":2648,"rsi_14":60.09,"sma_20":4023.25,"sma_60":4107.83,"sma_120":4493.92},{"date":"2026-09-10","open":4140,"high":4140,"low":4010,"close":4060,"volume":9374,"rsi_14":57.14,"sma_20":4026.25,"sma_60":4099.08,"sma_120":4490.25},{"date":"2026-09-11","open":4045,"high":4120,"low":3915,"close":4060,"volume":14023,"rsi_14":61.69,"sma_20":4027.5,"sma_60":4089.67,"sma_120":4486.38},{"date":"2026-09-14","open":4065,"high":4065,"low":3950,"close":4020,"volume":3451,"rsi_14":56.19,"sma_20":4023.0,"sma_60":4079.83,"sma_120":4480.92},{"date":"2026-09-15","open":4020,"high":4135,"low":3955,"close":4115,"volume":5742,"rsi_14":44.81,"sma_20":4031.75,"sma_60":4074.67,"sma_120":4477.83},{"date":"2026-09-16","open":3955,"high":4070,"low":3950,"close":4070,"volume":3068,"rsi_14":53.91,"sma_20":4040.5,"sma_60":4069.83,"sma_120":4474.0},{"date":"2026-09-17","open":4000,"high":4035,"low":3950,"close":3980,"volume":5069,"rsi_14":45.77,"sma_20":4045.25,"sma_60":4068.17,"sma_120":4468.46},{"date":"2026-09-18","open":4065,"high":4070,"low":3955,"close":3955,"volume":7073,"rsi_14":44.83,"sma_20":4047.75,"sma_60":4065.5,"sma_120":4463.29},{"date":"2026-09-21","open":3955,"high":4200,"low":3905,"close":3975,"volume":23767,"rsi_14":45.58,"sma_20":4055.25,"sma_60":4062.83,"sma_120":4457.33},{"date":"2026-09-22","open":4030,"high":4070,"low":3980,"close":4000,"volume":5964,"rsi_14":52.17,"sma_20":4060.25,"sma_60":4062.25,"sma_120":4451.75},{"date":"2026-09-23","open":4020,"high":4050,"low":3875,"close":3910,"volume":23316,"rsi_14":25.66,"sma_20":4046.0,"sma_60":4055.75,"sma_120":4446.04},{"date":"2026-09-28","open":4010,"high":4010,"low":3825,"close":3860,"volume":15344,"rsi_14":23.58,"sma_20":4038.0,"sma_60":4045.08,"sma_120":4439.33},{"date":"2026-09-29","open":3950,"high":4000,"low":3725,"close":3800,"volume":27229,"rsi_14":24.58,"sma_20":4026.0,"sma_60":4036.25,"sma_120":4432.83},{"date":"2026-09-30","open":3900,"high":4155,"low":3730,"close":3760,"volume":72997,"rsi_14":22.4,"sma_20":4012.5,"sma_60":4025.75,"sma_120":4425.21},{"date":"2026-10-01","open":3780,"high":3820,"low":3715,"close":3780,"volume":20143,"rsi_14":25.0,"sma_20":3999.5,"sma_60":4017.92,"sma_120":4418.17},{"date":"2026-10-02","open":3865,"high":3875,"low":3710,"close":3750,"volume":18974,"rsi_14":25.4,"sma_20":3988.5,"sma_60":4007.92,"sma_120":4411.12},{"date":"2026-10-06","open":3750,"high":3770,"low":3705,"close":3750,"volume":15399,"rsi_14":25.4,"sma_20":3966.75,"sma_60":3998.58,"sma_120":4401.54},{"date":"2026-10-07","open":3760,"high":3770,"low":3675,"close":3715,"volume":24991,"rsi_14":25.6,"sma_20":3943.25,"sma_60":3990.5,"sma_120":4391.83},{"date":"2026-10-08","open":3720,"high":3780,"low":3530,"close":3650,"volume":15615,"rsi_14":10.92,"sma_20":3920.75,"sma_60":3982.42,"sma_120":4380.67},{"date":"2026-10-12","open":3675,"high":4490,"low":3525,"close":3790,"volume":1328488,"rsi_14":29.71,"sma_20":3905.0,"sma_60":3973.92,"sma_120":4370.42},{"date":"2026-10-13","open":3830,"high":4035,"low":3650,"close":3740,"volume":255718,"rsi_14":31.54,"sma_20":3887.0,"sma_60":3967.08,"sma_120":4358.83},{"date":"2026-10-14","open":3755,"high":3925,"low":3715,"close":3825,"volume":71895,"rsi_14":40.85,"sma_20":3875.25,"sma_60":3961.42,"sma_120":4345.21},{"date":"2026-10-15","open":3810,"high":3810,"low":3640,"close":3650,"volume":29378,"rsi_14":31.21,"sma_20":3854.75,"sma_60":3952.58,"sma_120":4331.46},{"date":"2026-10-16","open":3745,"high":3760,"low":3660,"close":3705,"volume":76469,"rsi_14":33.52,"sma_20":3839.0,"sma_60":3944.83,"sma_120":4317.25},{"date":"2026-10-19","open":3670,"high":3725,"low":3660,"close":3705,"volume":17107,"rsi_14":37.27,"sma_20":3818.5,"sma_60":3937.17,"sma_120":4304.04},{"date":"2026-10-20","open":3775,"high":3775,"low":3640,"close":3645,"volume":21573,"rsi_14":36.81,"sma_20":3797.25,"sma_60":3929.0,"sma_120":4290.0},{"date":"2026-10-21","open":3690,"high":3690,"low":3450,"close":3620,"volume":36786,"rsi_14":38.46,"sma_20":3779.25,"sma_60":3921.83,"sma_120":4276.17},{"date":"2026-10-22","open":3595,"high":3600,"low":3420,"close":3550,"volume":18779,"rsi_14":37.04,"sma_20":3759.0,"sma_60":3912.67,"sma_120":4261.58},{"date":"2026-10-23","open":3582,"high":3582,"low":3304,"close":3555,"volume":14367,"rsi_14":35.85,"sma_20":3738.0,"sma_60":3903.58,"sma_120":4247.21}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.74,"pbr":0.56,"ttm_eps":null,"close":5148.5708},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.13,"pbr":0.47,"ttm_eps":null,"close":4353.9204},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.35,"pbr":0.61,"ttm_eps":null,"close":5665.8447},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":15.44,"pbr":0.53,"ttm_eps":null,"close":4799.019},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.35,"pbr":0.56,"ttm_eps":null,"close":5171.8994},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.21,"pbr":0.49,"ttm_eps":null,"close":4585.9443},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.36,"pbr":0.48,"ttm_eps":null,"close":4810.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.7,"pbr":0.44,"ttm_eps":null,"close":4595.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.77,"pbr":0.42,"ttm_eps":null,"close":4500.0}],"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":"한국종합기술","phase":"above-fold","symbol_resolved":true}