{"status":"ok","report":{"price_analysis":{"current":3865.0,"change_1d":1.1,"change_7d":-2.2,"change_30d":2.7,"high_30d":4410.0,"low_30d":3710.0,"position_in_range":22.0,"support":3780.0,"resistance":4340.0},"summary":"비트컴퓨터(032850)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 642.17억. 현재가 3,865원, 전일 대비 +1.0%, 30일 +2.7%. PER 8.3배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 8758.00, 기관 순매도 898.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.3배입니다. ROE 3.3%입니다. 시가총액 642.17억. 매출 385.60억, 영업이익 64.14억.","grade":"C","comment":"PER 8.32배, ROE 3.26%","per":8.32,"pbr":0.88,"roe":3.26,"eps":464.3969598703356,"revenue":38560182556.0,"operating_income":6413878857.0,"net_income":7683971320.0,"market_cap":64216924755,"profit_margin":19.93,"roa":2.9,"operating_margin":16.63,"gross_margin":43.69,"debt_ratio":0.12299484951739945,"total_assets":82212820887.0,"total_equity":73208546702.0,"total_debt":9004274185.0,"dividend_yield":1.26,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.7로 약세 구간입니다. MACD(-33.20)가 시그널선(-20.66)을 하회합니다(데드크로스). SMA20 3986, SMA60 3974 — 혼조세입니다. 볼린저밴드 3709~4263 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.71604938271605,"macd":-33.19545968077273,"macd_signal":-20.659853255757827,"sma_20":3986.0,"sma_60":3973.9166666666665,"bb_upper":4262.994584784613,"bb_lower":3709.005415215387,"atr_14":171.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8758.00, 기관 순매수 -898.00. 30일 누적: 외국인 -8.55만, 기관 5.33만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-8758.0,"institutional_flow":-898.0,"data":[{"date":"2026-10-23","foreign_net":-5164.0,"institution_net":0.0,"retail_net":5164.0},{"date":"2026-10-22","foreign_net":-4360.0,"institution_net":0.0,"retail_net":4360.0},{"date":"2026-10-21","foreign_net":-4147.0,"institution_net":-434.0,"retail_net":4581.0},{"date":"2026-10-20","foreign_net":609.0,"institution_net":-464.0,"retail_net":-145.0},{"date":"2026-10-19","foreign_net":4304.0,"institution_net":0.0,"retail_net":-4304.0},{"date":"2026-10-16","foreign_net":7530.0,"institution_net":-467.0,"retail_net":-7063.0},{"date":"2026-10-15","foreign_net":11050.0,"institution_net":0.0,"retail_net":-11050.0},{"date":"2026-10-14","foreign_net":6133.0,"institution_net":-435.0,"retail_net":-5698.0},{"date":"2026-10-13","foreign_net":22953.0,"institution_net":0.0,"retail_net":-22953.0},{"date":"2026-10-12","foreign_net":-43051.0,"institution_net":0.0,"retail_net":43051.0},{"date":"2026-10-08","foreign_net":-13467.0,"institution_net":0.0,"retail_net":13467.0},{"date":"2026-10-07","foreign_net":-1214.0,"institution_net":-672.0,"retail_net":1886.0},{"date":"2026-10-06","foreign_net":-23192.0,"institution_net":0.0,"retail_net":23192.0},{"date":"2026-10-02","foreign_net":-9438.0,"institution_net":0.0,"retail_net":9438.0},{"date":"2026-10-01","foreign_net":4505.0,"institution_net":-3203.0,"retail_net":-1302.0},{"date":"2026-09-30","foreign_net":-2776.0,"institution_net":0.0,"retail_net":2776.0},{"date":"2026-09-29","foreign_net":-11628.0,"institution_net":0.0,"retail_net":11628.0},{"date":"2026-09-28","foreign_net":608.0,"institution_net":0.0,"retail_net":-608.0},{"date":"2026-09-23","foreign_net":-3262.0,"institution_net":0.0,"retail_net":3262.0},{"date":"2026-09-22","foreign_net":-6382.0,"institution_net":0.0,"retail_net":6382.0},{"date":"2026-09-21","foreign_net":-35957.0,"institution_net":25743.0,"retail_net":10214.0},{"date":"2026-09-18","foreign_net":28313.0,"institution_net":30910.0,"retail_net":-59223.0},{"date":"2026-09-17","foreign_net":7653.0,"institution_net":2503.0,"retail_net":-10156.0},{"date":"2026-09-16","foreign_net":-5303.0,"institution_net":0.0,"retail_net":5303.0},{"date":"2026-09-15","foreign_net":2226.0,"institution_net":-1.0,"retail_net":-2225.0},{"date":"2026-09-14","foreign_net":-1913.0,"institution_net":1.0,"retail_net":1912.0},{"date":"2026-09-11","foreign_net":-5361.0,"institution_net":1.0,"retail_net":5360.0},{"date":"2026-09-10","foreign_net":-9365.0,"institution_net":-152.0,"retail_net":9517.0},{"date":"2026-09-09","foreign_net":6517.0,"institution_net":-1.0,"retail_net":-6516.0},{"date":"2026-09-08","foreign_net":-1970.0,"institution_net":1.0,"retail_net":1969.0}],"periods":{"d1":{"foreign_net":-5164.0,"institution_net":0,"retail_net":5164.0},"d3":{"foreign_net":-13671.0,"institution_net":-434.0,"retail_net":14105.0},"d7":{"foreign_net":9822.0,"institution_net":-1365.0,"retail_net":-8457.0},"d14":{"foreign_net":-51454.0,"institution_net":-2472.0,"retail_net":53926.0},"d30":{"foreign_net":-85549.0,"institution_net":53330.0,"retail_net":32219.0}}},"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 8.32x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 +1.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.8,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":2.7,"unit":"%","percentile":54,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":19.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.7,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.7,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 4.0x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":3.97,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.04,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":8160.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.32x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +1.8%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.12,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":43.69,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":16.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":19.93,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.32,"current_pbr":0.88,"per_5y_high":15.3,"per_5y_low":8.58,"per_5y_avg":11.19,"per_percentile":0.0,"pbr_5y_high":1.86,"pbr_5y_low":1.24,"pbr_5y_avg":1.55,"pbr_percentile":0.0,"per_5y_median":11.07,"pbr_5y_median":1.57,"history":[{"quarter":"2024-Q2","per":15.3,"pbr":1.86},{"quarter":"2024-Q3","per":11.98,"pbr":1.66},{"quarter":"2024-Q4","per":10.62,"pbr":1.57},{"quarter":"2025-Q1","per":10.14,"pbr":1.43},{"quarter":"2025-Q2","per":11.31,"pbr":1.63},{"quarter":"2025-Q3","per":11.07,"pbr":1.52},{"quarter":"2025-Q4","per":10.52,"pbr":1.45},{"quarter":"2026-Q1","per":11.2,"pbr":1.59},{"quarter":"2026-Q2","per":8.58,"pbr":1.24},{"quarter":"현재","per":8.32,"pbr":0.88}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5646.1743,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5091.2915,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4860.9907,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4402.4995,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5156.791,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4836.3403,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4705.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3985.0,"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":"Healthcare","industry":"HEALTH INFORMATION SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":15.3,"eps":368.9285,"close":5646.17,"source":"reported"},{"date":"2024-07","per":14.78,"eps":368.9285,"close":5451.48,"source":"reported"},{"date":"2024-08","per":14.54,"eps":368.9285,"close":5363.87,"source":"reported"},{"date":"2024-09","per":11.98,"eps":425.1316,"close":5091.29,"source":"reported"},{"date":"2024-10","per":11.29,"eps":425.1316,"close":4799.25,"source":"reported"},{"date":"2024-11","per":11.47,"eps":425.1316,"close":4877.13,"source":"reported"},{"date":"2024-12","per":10.62,"eps":457.7858,"close":4860.99,"source":"reported"},{"date":"2025-01","per":10.46,"eps":457.7858,"close":4787.04,"source":"reported"},{"date":"2025-02","per":10.5,"eps":457.7858,"close":4806.76,"source":"reported"},{"date":"2025-03","per":10.14,"eps":434.2602,"close":4402.5,"source":"reported"},{"date":"2025-04","per":12.06,"eps":434.2602,"close":5235.67,"source":"reported"},{"date":"2025-05","per":11.6,"eps":434.2602,"close":5038.47,"source":"reported"},{"date":"2025-06","per":11.31,"eps":455.8145,"close":5156.79,"source":"reported"},{"date":"2025-07","per":11.51,"eps":455.8145,"close":5245.53,"source":"reported"},{"date":"2025-08","per":10.95,"eps":455.8145,"close":4989.17,"source":"reported"},{"date":"2025-09","per":11.07,"eps":436.8242,"close":4836.34,"source":"reported"},{"date":"2025-10","per":10.72,"eps":436.8242,"close":4683.51,"source":"reported"},{"date":"2025-11","per":10.96,"eps":436.8242,"close":4787.04,"source":"reported"},{"date":"2025-12","per":10.52,"eps":447.165,"close":4705.0,"source":"reported"},{"date":"2026-01","per":11.27,"eps":447.165,"close":5040.0,"source":"reported"},{"date":"2026-02","per":12.66,"eps":447.165,"close":5660.0,"source":"reported"},{"date":"2026-03","per":11.2,"eps":459.7107,"close":5150.0,"source":"reported"},{"date":"2026-04","per":11.94,"eps":459.7107,"close":5490.0,"source":"reported"},{"date":"2026-05","per":9.5,"eps":459.7107,"close":4365.0,"source":"reported"},{"date":"2026-06","per":8.58,"eps":464.397,"close":3985.0,"source":"reported"},{"date":"2026-07","per":8.46,"eps":464.397,"close":3930.0,"source":"reported"},{"date":"2026-08","per":8.61,"eps":464.397,"close":4000.0,"source":"reported"},{"date":"2026-09","per":8.94,"eps":464.397,"close":4150.0,"source":"reported"},{"date":"2026-10","per":8.26,"eps":464.397,"close":3835.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.08,"std":1.72,"upper_1sd":12.8,"lower_1sd":9.36,"current":8.26,"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":1.26,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.26,"summary":"배당수익률 1.26%","metrics":[{"name":"배당수익률","value":1.26,"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":"8.3배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.3%"}],"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":"2026-10-23T23:25:08.652649+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.03262254920482877,"dividend_yield":null,"eps":143.67,"revenue":9785532838.0,"operating_income":1817986844.0,"net_income":2388249417.0,"market_cap":null,"profit_margin":0.24405921031972322,"operating_margin":0.1857831222986899,"roa":0.029049598240675923,"gross_margin":0.43687432935678017,"total_equity":73208546702.0,"total_assets":82212820887.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.83,"pbr":1.09,"roe":0.024651611150263465,"dividend_yield":1.26,"eps":109.23,"revenue":9611327742.0,"operating_income":1770846920.0,"net_income":1815710936.0,"market_cap":87100000000.0,"profit_margin":0.18891364281186948,"operating_margin":0.1842458157223872,"roa":0.021721400001181442,"gross_margin":0.4067145659717739,"total_equity":73654858700.0,"total_assets":83590879773.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.025253863297586034,"dividend_yield":null,"eps":114.81263535818219,"revenue":10712381597.0,"operating_income":1356121070.0,"net_income":1863763265.0,"market_cap":null,"profit_margin":0.17398215776050643,"operating_margin":0.12659379781427701,"roa":0.0225223829609769,"gross_margin":0.3253286710749724,"total_equity":73801114825.0,"total_assets":82751601739.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02230327263736895,"dividend_yield":null,"eps":96.68432451215342,"revenue":8450940379.0,"operating_income":1468924023.0,"net_income":1616247702.0,"market_cap":null,"profit_margin":0.1912506336000504,"operating_margin":0.1738178187424176,"roa":0.01961938779922827,"gross_margin":0.37407108430861646,"total_equity":72466840552.0,"total_assets":82380129214.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03149772905422296,"dividend_yield":null,"eps":138.98371648622054,"revenue":8224567915.0,"operating_income":1546020691.0,"net_income":2263822600.0,"market_cap":null,"profit_margin":0.27525125008345197,"operating_margin":0.18797591642235226,"roa":0.027981614040813955,"gross_margin":0.41594274183825014,"total_equity":71872565673.0,"total_assets":80903932014.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.022751828466247532,"dividend_yield":null,"eps":96.68432451215342,"revenue":8594683779.0,"operating_income":1489892887.0,"net_income":1587241078.0,"market_cap":null,"profit_margin":0.18467707699476024,"operating_margin":0.17335051821689598,"roa":0.020317411276267922,"gross_margin":0.3872971837699533,"total_equity":69763231573.0,"total_assets":78122210375.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02408920113231389,"dividend_yield":null,"eps":104.47182254618984,"revenue":10356767007.0,"operating_income":1084721420.0,"net_income":1695899972.0,"market_cap":null,"profit_margin":0.1637480085101619,"operating_margin":0.10473552405561035,"roa":0.021305537917233986,"gross_margin":0.3014864776710333,"total_equity":70400839060.0,"total_assets":79599021559.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.026932491526103004,"dividend_yield":null,"eps":115.67458723170802,"revenue":8432876035.0,"operating_income":2273992910.0,"net_income":1877755403.0,"market_cap":null,"profit_margin":0.22267081778583267,"operating_margin":0.26965805029766454,"roa":0.023881075805264388,"gross_margin":0.4266761150129963,"total_equity":69720820340.0,"total_assets":78629431032.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.027700531538395717,"dividend_yield":null,"eps":117.42948767476895,"revenue":8819960062.0,"operating_income":1700239694.0,"net_income":1906242851.0,"market_cap":null,"profit_margin":0.21612828602397816,"operating_margin":0.19277181325631268,"roa":0.02454356773188202,"gross_margin":0.39758104700587926,"total_equity":68816110924.0,"total_assets":77667716113.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02970681657755773,"dividend_yield":null,"eps":120.20987915135325,"revenue":9465133056.0,"operating_income":1610808396.0,"net_income":1989317375.0,"market_cap":null,"profit_margin":0.21017320762743644,"operating_margin":0.1701833863792226,"roa":0.025534481602671844,"gross_margin":0.37850461444162925,"total_equity":66965013562.0,"total_assets":77907098564.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01760679795809089,"dividend_yield":null,"eps":71.81759969864687,"revenue":9984748355.0,"operating_income":1746191892.0,"net_income":1165821198.0,"market_cap":null,"profit_margin":0.11676019830947457,"operating_margin":0.17488591899520137,"roa":0.014553290256426887,"gross_margin":0.3938566398652117,"total_equity":66214265693.0,"total_assets":80107053282.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014813318793608645,"dividend_yield":null,"eps":59.471523865662114,"revenue":7629182193.0,"operating_income":1341775617.0,"net_income":965406300.0,"market_cap":null,"profit_margin":0.12654125639911823,"operating_margin":0.17587410852910534,"roa":0.012915308146182988,"gross_margin":0.37161694573257387,"total_equity":65171506362.0,"total_assets":74748994687.0}],"current_price":3865.0,"change_pct":1.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6690.0},{"date":"2016-10-25","close":6500.0},{"date":"2016-10-26","close":6450.0},{"date":"2016-10-27","close":6500.0},{"date":"2016-10-28","close":6250.0},{"date":"2016-10-31","close":5910.0},{"date":"2016-11-01","close":5800.0},{"date":"2016-11-02","close":5470.0},{"date":"2016-11-03","close":5600.0},{"date":"2016-11-04","close":5700.0},{"date":"2016-11-07","close":5840.0},{"date":"2016-11-08","close":5870.0},{"date":"2016-11-09","close":5460.0},{"date":"2016-11-10","close":5570.0},{"date":"2016-11-11","close":5600.0},{"date":"2016-11-14","close":5520.0},{"date":"2016-11-15","close":5210.0},{"date":"2016-11-16","close":5480.0},{"date":"2016-11-17","close":5500.0},{"date":"2016-11-18","close":5340.0},{"date":"2016-11-21","close":5190.0},{"date":"2016-11-22","close":5130.0},{"date":"2016-11-23","close":4950.0},{"date":"2016-11-24","close":4640.0},{"date":"2016-11-25","close":4630.0},{"date":"2016-11-28","close":4630.0},{"date":"2016-11-29","close":4805.0},{"date":"2016-11-30","close":4680.0},{"date":"2016-12-01","close":4615.0},{"date":"2016-12-02","close":4495.0},{"date":"2016-12-05","close":4480.0},{"date":"2016-12-06","close":4570.0},{"date":"2016-12-07","close":4510.0},{"date":"2016-12-08","close":4695.0},{"date":"2016-12-09","close":4945.0},{"date":"2016-12-12","close":4940.0},{"date":"2016-12-13","close":5190.0},{"date":"2016-12-14","close":5070.0},{"date":"2016-12-15","close":5160.0},{"date":"2016-12-16","close":5220.0},{"date":"2016-12-19","close":5250.0},{"date":"2016-12-20","close":5090.0},{"date":"2016-12-21","close":5200.0},{"date":"2016-12-22","close":5350.0},{"date":"2016-12-23","close":5500.0},{"date":"2016-12-26","close":5390.0},{"date":"2016-12-27","close":5490.0},{"date":"2016-12-28","close":5550.0},{"date":"2016-12-29","close":5480.0},{"date":"2017-01-02","close":5420.0},{"date":"2017-01-03","close":5580.0},{"date":"2017-01-04","close":5670.0},{"date":"2017-01-05","close":5810.0},{"date":"2017-01-06","close":5750.0},{"date":"2017-01-09","close":5790.0},{"date":"2017-01-10","close":5970.0},{"date":"2017-01-11","close":5900.0},{"date":"2017-01-12","close":5770.0},{"date":"2017-01-13","close":5800.0},{"date":"2017-01-16","close":5620.0},{"date":"2017-01-17","close":5620.0},{"date":"2017-01-18","close":5510.0},{"date":"2017-01-19","close":5520.0},{"date":"2017-01-20","close":5350.0},{"date":"2017-01-23","close":5170.0},{"date":"2017-01-24","close":5170.0},{"date":"2017-01-25","close":5050.0},{"date":"2017-01-26","close":5150.0},{"date":"2017-01-31","close":5140.0},{"date":"2017-02-01","close":5460.0},{"date":"2017-02-02","close":5250.0},{"date":"2017-02-03","close":5370.0},{"date":"2017-02-06","close":5280.0},{"date":"2017-02-07","close":5170.0},{"date":"2017-02-08","close":5130.0},{"date":"2017-02-09","close":5330.0},{"date":"2017-02-10","close":5280.0},{"date":"2017-02-13","close":5400.0},{"date":"2017-02-14","close":5450.0},{"date":"2017-02-15","close":5500.0},{"date":"2017-02-16","close":5460.0},{"date":"2017-02-17","close":5430.0},{"date":"2017-02-20","close":5390.0},{"date":"2017-02-21","close":5510.0},{"date":"2017-02-22","close":5440.0},{"date":"2017-02-23","close":5350.0},{"date":"2017-02-24","close":5350.0},{"date":"2017-02-27","close":5280.0},{"date":"2017-02-28","close":5200.0},{"date":"2017-03-02","close":5170.0},{"date":"2017-03-03","close":5030.0},{"date":"2017-03-06","close":5030.0},{"date":"2017-03-07","close":5080.0},{"date":"2017-03-08","close":5190.0},{"date":"2017-03-09","close":5130.0},{"date":"2017-03-10","close":5240.0},{"date":"2017-03-13","close":5410.0},{"date":"2017-03-14","close":5410.0},{"date":"2017-03-15","close":5450.0},{"date":"2017-03-16","close":5500.0},{"date":"2017-03-17","close":5850.0},{"date":"2017-03-20","close":5930.0},{"date":"2017-03-21","close":5810.0},{"date":"2017-03-22","close":5850.0},{"date":"2017-03-23","close":5660.0},{"date":"2017-03-24","close":5810.0},{"date":"2017-03-27","close":5760.0},{"date":"2017-03-28","close":6000.0},{"date":"2017-03-29","close":5970.0},{"date":"2017-03-30","close":6050.0},{"date":"2017-03-31","close":5980.0},{"date":"2017-04-03","close":6070.0},{"date":"2017-04-04","close":5890.0},{"date":"2017-04-05","close":5960.0},{"date":"2017-04-06","close":5870.0},{"date":"2017-04-07","close":6080.0},{"date":"2017-04-10","close":5880.0},{"date":"2017-04-11","close":5800.0},{"date":"2017-04-12","close":5870.0},{"date":"2017-04-13","close":5940.0},{"date":"2017-04-14","close":5810.0},{"date":"2017-04-17","close":5940.0},{"date":"2017-04-18","close":6160.0},{"date":"2017-04-19","close":6070.0},{"date":"2017-04-20","close":6170.0},{"date":"2017-04-21","close":6120.0},{"date":"2017-04-24","close":5920.0},{"date":"2017-04-25","close":5960.0},{"date":"2017-04-26","close":5980.0},{"date":"2017-04-27","close":5970.0},{"date":"2017-04-28","close":5960.0},{"date":"2017-05-02","close":5970.0},{"date":"2017-05-04","close":6050.0},{"date":"2017-05-08","close":6140.0},{"date":"2017-05-10","close":6140.0},{"date":"2017-05-11","close":6170.0},{"date":"2017-05-12","close":6090.0},{"date":"2017-05-15","close":6050.0},{"date":"2017-05-16","close":6040.0},{"date":"2017-05-17","close":5970.0},{"date":"2017-05-18","close":5820.0},{"date":"2017-05-19","close":5900.0},{"date":"2017-05-22","close":5870.0},{"date":"2017-05-23","close":5870.0},{"date":"2017-05-24","close":5820.0},{"date":"2017-05-25","close":5820.0},{"date":"2017-05-26","close":5820.0},{"date":"2017-05-29","close":5680.0},{"date":"2017-05-30","close":5660.0},{"date":"2017-05-31","close":5710.0},{"date":"2017-06-01","close":5680.0},{"date":"2017-06-02","close":5730.0},{"date":"2017-06-05","close":5830.0},{"date":"2017-06-07","close":5870.0},{"date":"2017-06-08","close":5920.0},{"date":"2017-06-09","close":5850.0},{"date":"2017-06-12","close":5750.0},{"date":"2017-06-13","close":5810.0},{"date":"2017-06-14","close":5810.0},{"date":"2017-06-15","close":5800.0},{"date":"2017-06-16","close":5800.0},{"date":"2017-06-19","close":5760.0},{"date":"2017-06-20","close":5670.0},{"date":"2017-06-21","close":5500.0},{"date":"2017-06-22","close":5330.0},{"date":"2017-06-23","close":5400.0},{"date":"2017-06-26","close":5200.0},{"date":"2017-06-27","close":5210.0},{"date":"2017-06-28","close":5090.0},{"date":"2017-06-29","close":5090.0},{"date":"2017-06-30","close":5120.0},{"date":"2017-07-03","close":5170.0},{"date":"2017-07-04","close":5160.0},{"date":"2017-07-05","close":5250.0},{"date":"2017-07-06","close":5260.0},{"date":"2017-07-07","close":5210.0},{"date":"2017-07-10","close":5130.0},{"date":"2017-07-11","close":5120.0},{"date":"2017-07-12","close":5120.0},{"date":"2017-07-13","close":5140.0},{"date":"2017-07-14","close":5100.0},{"date":"2017-07-17","close":4990.0},{"date":"2017-07-18","close":4990.0},{"date":"2017-07-19","close":5150.0},{"date":"2017-07-20","close":5220.0},{"date":"2017-07-21","close":5280.0},{"date":"2017-07-24","close":5530.0},{"date":"2017-07-25","close":5450.0},{"date":"2017-07-26","close":5320.0},{"date":"2017-07-27","close":5420.0},{"date":"2017-07-28","close":5320.0},{"date":"2017-07-31","close":5190.0},{"date":"2017-08-01","close":5340.0},{"date":"2017-08-02","close":5370.0},{"date":"2017-08-03","close":5150.0},{"date":"2017-08-04","close":5270.0},{"date":"2017-08-07","close":5290.0},{"date":"2017-08-08","close":5350.0},{"date":"2017-08-09","close":5200.0},{"date":"2017-08-10","close":5240.0},{"date":"2017-08-11","close":5080.0},{"date":"2017-08-14","close":5080.0},{"date":"2017-08-16","close":5100.0},{"date":"2017-08-17","close":5230.0},{"date":"2017-08-18","close":5320.0},{"date":"2017-08-21","close":5300.0},{"date":"2017-08-22","close":5310.0},{"date":"2017-08-23","close":5300.0},{"date":"2017-08-24","close":5420.0},{"date":"2017-08-25","close":5330.0},{"date":"2017-08-28","close":5510.0},{"date":"2017-08-29","close":5780.0},{"date":"2017-08-30","close":5700.0},{"date":"2017-08-31","close":5750.0},{"date":"2017-09-01","close":5730.0},{"date":"2017-09-04","close":5580.0},{"date":"2017-09-05","close":5610.0},{"date":"2017-09-06","close":5790.0},{"date":"2017-09-07","close":5720.0},{"date":"2017-09-08","close":5620.0},{"date":"2017-09-11","close":5660.0},{"date":"2017-09-12","close":5630.0},{"date":"2017-09-13","close":5800.0},{"date":"2017-09-14","close":5990.0},{"date":"2017-09-15","close":5690.0},{"date":"2017-09-18","close":5750.0},{"date":"2017-09-19","close":5580.0},{"date":"2017-09-20","close":5540.0},{"date":"2017-09-21","close":5190.0},{"date":"2017-09-22","close":5090.0},{"date":"2017-09-25","close":4965.0},{"date":"2017-09-26","close":4970.0},{"date":"2017-09-27","close":5120.0},{"date":"2017-09-28","close":5160.0},{"date":"2017-09-29","close":5240.0},{"date":"2017-10-10","close":5150.0},{"date":"2017-10-11","close":5140.0},{"date":"2017-10-12","close":5170.0},{"date":"2017-10-13","close":5170.0},{"date":"2017-10-16","close":5200.0},{"date":"2017-10-17","close":5160.0},{"date":"2017-10-18","close":5040.0},{"date":"2017-10-19","close":5110.0},{"date":"2017-10-20","close":5060.0},{"date":"2017-10-23","close":5050.0},{"date":"2017-10-24","close":5210.0},{"date":"2017-10-25","close":5140.0},{"date":"2017-10-26","close":5130.0},{"date":"2017-10-27","close":5180.0},{"date":"2017-10-30","close":5080.0},{"date":"2017-10-31","close":5100.0},{"date":"2017-11-01","close":5190.0},{"date":"2017-11-02","close":5200.0},{"date":"2017-11-03","close":5310.0},{"date":"2017-11-06","close":5380.0},{"date":"2017-11-07","close":5340.0},{"date":"2017-11-08","close":5320.0},{"date":"2017-11-09","close":5340.0},{"date":"2017-11-10","close":5400.0},{"date":"2017-11-13","close":5370.0},{"date":"2017-11-14","close":5470.0},{"date":"2017-11-15","close":5390.0},{"date":"2017-11-16","close":5400.0},{"date":"2017-11-17","close":5550.0},{"date":"2017-11-20","close":5590.0},{"date":"2017-11-21","close":5400.0},{"date":"2017-11-22","close":5450.0},{"date":"2017-11-23","close":5500.0},{"date":"2017-11-24","close":5710.0},{"date":"2017-11-27","close":5630.0},{"date":"2017-11-28","close":5510.0},{"date":"2017-11-29","close":5510.0},{"date":"2017-11-30","close":5320.0},{"date":"2017-12-01","close":5630.0},{"date":"2017-12-04","close":5910.0},{"date":"2017-12-05","close":5890.0},{"date":"2017-12-06","close":5700.0},{"date":"2017-12-07","close":5770.0},{"date":"2017-12-08","close":5610.0},{"date":"2017-12-11","close":5720.0},{"date":"2017-12-12","close":5640.0},{"date":"2017-12-13","close":5780.0},{"date":"2017-12-14","close":5820.0},{"date":"2017-12-15","close":5680.0},{"date":"2017-12-18","close":5880.0},{"date":"2017-12-19","close":5790.0},{"date":"2017-12-20","close":5720.0},{"date":"2017-12-21","close":5550.0},{"date":"2017-12-22","close":5570.0},{"date":"2017-12-26","close":5460.0},{"date":"2017-12-27","close":5550.0},{"date":"2017-12-28","close":5570.0},{"date":"2018-01-02","close":5386.2007},{"date":"2018-01-03","close":5534.7847},{"date":"2018-01-04","close":5404.7739},{"date":"2018-01-05","close":5831.9556},{"date":"2018-01-08","close":5934.1069},{"date":"2018-01-09","close":5739.0894},{"date":"2018-01-10","close":5701.9429},{"date":"2018-01-11","close":5701.9429},{"date":"2018-01-12","close":5618.3638},{"date":"2018-01-15","close":5776.2354},{"date":"2018-01-16","close":5989.8262},{"date":"2018-01-17","close":6175.5571},{"date":"2018-01-18","close":5980.54},{"date":"2018-01-19","close":5906.2471},{"date":"2018-01-22","close":6073.4048},{"date":"2018-01-23","close":6073.4048},{"date":"2018-01-24","close":5999.1128},{"date":"2018-01-25","close":6054.8325},{"date":"2018-01-26","close":6082.6914},{"date":"2018-01-29","close":6101.2656},{"date":"2018-01-30","close":6026.9722},{"date":"2018-01-31","close":5766.9492},{"date":"2018-02-01","close":5869.1006},{"date":"2018-02-02","close":5776.2354},{"date":"2018-02-05","close":5460.4927},{"date":"2018-02-06","close":5376.9131},{"date":"2018-02-07","close":5274.7617},{"date":"2018-02-08","close":5451.2061},{"date":"2018-02-09","close":5469.7798},{"date":"2018-02-12","close":5376.9131},{"date":"2018-02-13","close":5302.6216},{"date":"2018-02-14","close":5367.6265},{"date":"2018-02-19","close":5534.7847},{"date":"2018-02-20","close":5460.4927},{"date":"2018-02-21","close":5571.9312},{"date":"2018-02-22","close":5609.0776},{"date":"2018-02-23","close":5739.0894},{"date":"2018-02-26","close":5627.6509},{"date":"2018-02-27","close":5590.5044},{"date":"2018-02-28","close":5441.9199},{"date":"2018-03-02","close":5479.0664},{"date":"2018-03-05","close":5330.4805},{"date":"2018-03-06","close":5423.3472},{"date":"2018-03-07","close":5423.3472},{"date":"2018-03-08","close":5664.7974},{"date":"2018-03-09","close":5664.7974},{"date":"2018-03-12","close":5729.8027},{"date":"2018-03-13","close":5952.6802},{"date":"2018-03-14","close":5896.9609},{"date":"2018-03-15","close":6026.9722},{"date":"2018-03-16","close":5961.9663},{"date":"2018-03-19","close":5813.3818},{"date":"2018-03-20","close":6129.1245},{"date":"2018-03-21","close":6082.6914},{"date":"2018-03-22","close":5943.3936},{"date":"2018-03-23","close":5562.645},{"date":"2018-03-26","close":5804.0952},{"date":"2018-03-27","close":5878.3882},{"date":"2018-03-28","close":5757.6626},{"date":"2018-03-29","close":5804.0952},{"date":"2018-03-30","close":5989.8262},{"date":"2018-04-02","close":6101.2656},{"date":"2018-04-03","close":6166.271},{"date":"2018-04-04","close":5989.8262},{"date":"2018-04-05","close":6175.5571},{"date":"2018-04-06","close":6017.6865},{"date":"2018-04-09","close":6026.9722},{"date":"2018-04-10","close":6342.7158},{"date":"2018-04-11","close":6240.563},{"date":"2018-04-12","close":6054.8325},{"date":"2018-04-13","close":6175.5571},{"date":"2018-04-16","close":6268.4229},{"date":"2018-04-17","close":6119.8374},{"date":"2018-04-18","close":6147.6982},{"date":"2018-04-19","close":6026.9722},{"date":"2018-04-20","close":5906.2471},{"date":"2018-04-23","close":5674.0835},{"date":"2018-04-24","close":5692.6567},{"date":"2018-04-25","close":5627.6509},{"date":"2018-04-26","close":5655.5103},{"date":"2018-04-27","close":5711.2295},{"date":"2018-04-30","close":5460.4927},{"date":"2018-05-02","close":5506.9258},{"date":"2018-05-03","close":5516.2124},{"date":"2018-05-04","close":5349.0542},{"date":"2018-05-08","close":5358.3408},{"date":"2018-05-09","close":5469.7798},{"date":"2018-05-10","close":5479.0664},{"date":"2018-05-11","close":5553.3584},{"date":"2018-05-14","close":5460.4927},{"date":"2018-05-15","close":5386.2007},{"date":"2018-05-16","close":5246.9019},{"date":"2018-05-17","close":5386.2007},{"date":"2018-05-18","close":5469.7798},{"date":"2018-05-21","close":5441.9199},{"date":"2018-05-23","close":5376.9131},{"date":"2018-05-24","close":5404.7739},{"date":"2018-05-25","close":5256.1885},{"date":"2018-05-28","close":5358.3408},{"date":"2018-05-29","close":5293.335},{"date":"2018-05-30","close":5107.6045},{"date":"2018-05-31","close":5144.7505},{"date":"2018-06-01","close":5284.0483},{"date":"2018-06-04","close":5404.7739},{"date":"2018-06-05","close":5729.8027},{"date":"2018-06-07","close":5850.5273},{"date":"2018-06-08","close":5896.9609},{"date":"2018-06-11","close":6073.4048},{"date":"2018-06-12","close":6073.4048},{"date":"2018-06-14","close":6194.1309},{"date":"2018-06-15","close":6166.271},{"date":"2018-06-18","close":6138.4116},{"date":"2018-06-19","close":6147.6982},{"date":"2018-06-20","close":6221.9897},{"date":"2018-06-21","close":5989.8262},{"date":"2018-06-22","close":5804.0952},{"date":"2018-06-25","close":6156.9849},{"date":"2018-06-26","close":6129.1245},{"date":"2018-06-27","close":5952.6802},{"date":"2018-06-28","close":5887.6743},{"date":"2018-06-29","close":5924.8208},{"date":"2018-07-02","close":5599.791},{"date":"2018-07-03","close":5748.3755},{"date":"2018-07-04","close":5720.5161},{"date":"2018-07-05","close":5609.0776},{"date":"2018-07-06","close":5534.7847},{"date":"2018-07-09","close":5581.2178},{"date":"2018-07-10","close":5562.645},{"date":"2018-07-11","close":5674.0835},{"date":"2018-07-12","close":5952.6802},{"date":"2018-07-13","close":6008.3999},{"date":"2018-07-16","close":5961.9663},{"date":"2018-07-17","close":6026.9722},{"date":"2018-07-18","close":5887.6743},{"date":"2018-07-19","close":5943.3936},{"date":"2018-07-20","close":6221.9897},{"date":"2018-07-23","close":6314.8555},{"date":"2018-07-24","close":6156.9849},{"date":"2018-07-25","close":5739.0894},{"date":"2018-07-26","close":5636.938},{"date":"2018-07-27","close":5720.5161},{"date":"2018-07-30","close":5776.2354},{"date":"2018-07-31","close":5869.1006},{"date":"2018-08-01","close":5934.1069},{"date":"2018-08-02","close":5887.6743},{"date":"2018-08-03","close":5999.1128},{"date":"2018-08-06","close":5999.1128},{"date":"2018-08-07","close":6054.8325},{"date":"2018-08-08","close":6036.2588},{"date":"2018-08-09","close":6407.7207},{"date":"2018-08-10","close":6342.7158},{"date":"2018-08-13","close":6147.6982},{"date":"2018-08-14","close":6259.1367},{"date":"2018-08-16","close":6036.2588},{"date":"2018-08-17","close":6129.1245},{"date":"2018-08-20","close":6370.5742},{"date":"2018-08-21","close":6426.2949},{"date":"2018-08-22","close":6324.1421},{"date":"2018-08-23","close":6807.0425},{"date":"2018-08-24","close":6779.1831},{"date":"2018-08-27","close":6463.4404},{"date":"2018-08-28","close":6556.3057},{"date":"2018-08-29","close":6352.0015},{"date":"2018-08-30","close":6305.5693},{"date":"2018-08-31","close":6268.4229},{"date":"2018-09-03","close":6407.7207},{"date":"2018-09-04","close":6417.0078},{"date":"2018-09-05","close":6342.7158},{"date":"2018-09-06","close":6175.5571},{"date":"2018-09-07","close":6073.4048},{"date":"2018-09-10","close":6175.5571},{"date":"2018-09-11","close":6175.5571},{"date":"2018-09-12","close":6054.8325},{"date":"2018-09-13","close":5943.3936},{"date":"2018-09-14","close":5961.9663},{"date":"2018-09-17","close":5971.2534},{"date":"2018-09-18","close":6008.3999},{"date":"2018-09-19","close":6073.4048},{"date":"2018-09-20","close":5943.3936},{"date":"2018-09-21","close":5961.9663},{"date":"2018-09-27","close":5831.9556},{"date":"2018-09-28","close":5794.8091},{"date":"2018-10-01","close":5831.9556},{"date":"2018-10-02","close":5571.9312},{"date":"2018-10-04","close":5525.499},{"date":"2018-10-05","close":5386.2007},{"date":"2018-10-08","close":5414.0596},{"date":"2018-10-10","close":5293.335},{"date":"2018-10-11","close":4866.1533},{"date":"2018-10-12","close":5005.4512},{"date":"2018-10-15","close":4838.2939},{"date":"2018-10-16","close":4986.8789},{"date":"2018-10-17","close":5061.1709},{"date":"2018-10-18","close":4968.3057},{"date":"2018-10-19","close":5079.7441},{"date":"2018-10-22","close":5079.7441},{"date":"2018-10-23","close":4875.4399},{"date":"2018-10-24","close":4736.1421},{"date":"2018-10-25","close":4550.4111},{"date":"2018-10-26","close":4350.7505},{"date":"2018-10-29","close":4039.6504},{"date":"2018-10-30","close":4206.8086},{"date":"2018-10-31","close":4341.4634},{"date":"2018-11-01","close":4406.4688},{"date":"2018-11-02","close":4578.2705},{"date":"2018-11-05","close":4541.124},{"date":"2018-11-06","close":4541.124},{"date":"2018-11-07","close":4462.188},{"date":"2018-11-08","close":4606.1304},{"date":"2018-11-09","close":4434.3291},{"date":"2018-11-12","close":4434.3291},{"date":"2018-11-13","close":4401.8262},{"date":"2018-11-14","close":4443.6157},{"date":"2018-11-15","close":4443.6157},{"date":"2018-11-16","close":4568.9839},{"date":"2018-11-19","close":4629.3467},{"date":"2018-11-20","close":4736.1421},{"date":"2018-11-21","close":4689.709},{"date":"2018-11-22","close":4620.0601},{"date":"2018-11-23","close":4434.3291},{"date":"2018-11-26","close":4559.6978},{"date":"2018-11-27","close":4661.8496},{"date":"2018-11-28","close":4680.4224},{"date":"2018-11-29","close":4643.2764},{"date":"2018-11-30","close":4661.8496},{"date":"2018-12-03","close":4745.4282},{"date":"2018-12-04","close":4791.8613},{"date":"2018-12-05","close":4698.9956},{"date":"2018-12-06","close":4531.8374},{"date":"2018-12-07","close":4573.627},{"date":"2018-12-10","close":4471.4751},{"date":"2018-12-11","close":4346.106},{"date":"2018-12-12","close":4494.6909},{"date":"2018-12-13","close":4652.563},{"date":"2018-12-14","close":4564.3398},{"date":"2018-12-17","close":4968.3057},{"date":"2018-12-18","close":4838.2939},{"date":"2018-12-19","close":4736.1421},{"date":"2018-12-20","close":4708.2822},{"date":"2018-12-21","close":4680.4224},{"date":"2018-12-24","close":4643.2764},{"date":"2018-12-26","close":4508.6206},{"date":"2018-12-27","close":4601.4868},{"date":"2018-12-28","close":4698.9956},{"date":"2019-01-02","close":4754.7148},{"date":"2019-01-03","close":4801.1475},{"date":"2019-01-04","close":4968.3057},{"date":"2019-01-07","close":4847.5801},{"date":"2019-01-08","close":4782.5752},{"date":"2019-01-09","close":4829.0078},{"date":"2019-01-10","close":4847.5801},{"date":"2019-01-11","close":4829.0078},{"date":"2019-01-14","close":4838.2939},{"date":"2019-01-15","close":4838.2939},{"date":"2019-01-16","close":4726.855},{"date":"2019-01-17","close":4610.7729},{"date":"2019-01-18","close":4717.5684},{"date":"2019-01-21","close":4801.1475},{"date":"2019-01-22","close":4764.0015},{"date":"2019-01-23","close":4773.2881},{"date":"2019-01-24","close":4782.5752},{"date":"2019-01-25","close":4912.5864},{"date":"2019-01-28","close":4884.7266},{"date":"2019-01-29","close":4847.5801},{"date":"2019-01-30","close":4801.1475},{"date":"2019-01-31","close":4773.2881},{"date":"2019-02-01","close":4754.7148},{"date":"2019-02-07","close":4791.8613},{"date":"2019-02-08","close":4819.7202},{"date":"2019-02-11","close":4866.1533},{"date":"2019-02-12","close":4773.2881},{"date":"2019-02-13","close":5107.6045},{"date":"2019-02-14","close":4940.4463},{"date":"2019-02-15","close":4996.1646},{"date":"2019-02-18","close":5014.7383},{"date":"2019-02-19","close":4968.3057},{"date":"2019-02-20","close":4968.3057},{"date":"2019-02-21","close":4921.873},{"date":"2019-02-22","close":4931.1597},{"date":"2019-02-25","close":5070.458},{"date":"2019-02-26","close":4986.8789},{"date":"2019-02-27","close":5089.0303},{"date":"2019-02-28","close":4829.0078},{"date":"2019-03-04","close":4949.7324},{"date":"2019-03-05","close":4996.1646},{"date":"2019-03-06","close":5089.0303},{"date":"2019-03-07","close":5051.8848},{"date":"2019-03-08","close":5024.0249},{"date":"2019-03-11","close":4866.1533},{"date":"2019-03-12","close":5014.7383},{"date":"2019-03-13","close":5005.4512},{"date":"2019-03-14","close":5154.0371},{"date":"2019-03-15","close":5024.0249},{"date":"2019-03-18","close":5098.3174},{"date":"2019-03-19","close":4996.1646},{"date":"2019-03-20","close":4977.5918},{"date":"2019-03-21","close":4921.873},{"date":"2019-03-22","close":4921.873},{"date":"2019-03-25","close":4847.5801},{"date":"2019-03-26","close":4838.2939},{"date":"2019-03-27","close":4736.1421},{"date":"2019-03-28","close":4680.4224},{"date":"2019-03-29","close":4643.2764},{"date":"2019-04-01","close":4689.709},{"date":"2019-04-02","close":4745.4282},{"date":"2019-04-03","close":4801.1475},{"date":"2019-04-04","close":4801.1475},{"date":"2019-04-05","close":4819.7202},{"date":"2019-04-08","close":4856.8662},{"date":"2019-04-09","close":4856.8662},{"date":"2019-04-10","close":4894.0137},{"date":"2019-04-11","close":4912.5864},{"date":"2019-04-12","close":4875.4399},{"date":"2019-04-15","close":4903.2993},{"date":"2019-04-16","close":4875.4399},{"date":"2019-04-17","close":4829.0078},{"date":"2019-04-18","close":4801.1475},{"date":"2019-04-19","close":4959.019},{"date":"2019-04-22","close":4968.3057},{"date":"2019-04-23","close":5024.0249},{"date":"2019-04-24","close":5079.7441},{"date":"2019-04-25","close":4931.1597},{"date":"2019-04-26","close":4903.2993},{"date":"2019-04-29","close":4977.5918},{"date":"2019-04-30","close":4968.3057},{"date":"2019-05-02","close":4986.8789},{"date":"2019-05-03","close":4996.1646},{"date":"2019-05-07","close":4940.4463},{"date":"2019-05-08","close":4856.8662},{"date":"2019-05-09","close":4624.7026},{"date":"2019-05-10","close":4466.8315},{"date":"2019-05-13","close":4420.3989},{"date":"2019-05-14","close":4327.5337},{"date":"2019-05-15","close":4434.3291},{"date":"2019-05-16","close":4476.1177},{"date":"2019-05-17","close":4420.3989},{"date":"2019-05-20","close":4322.8901},{"date":"2019-05-21","close":4638.6328},{"date":"2019-05-22","close":4452.9014},{"date":"2019-05-23","close":4332.1772},{"date":"2019-05-24","close":4230.0244},{"date":"2019-05-27","close":4183.5913},{"date":"2019-05-28","close":4290.3872},{"date":"2019-05-29","close":4197.522},{"date":"2019-05-30","close":4188.2354},{"date":"2019-05-31","close":4230.0244},{"date":"2019-06-03","close":4276.4575},{"date":"2019-06-04","close":4308.96},{"date":"2019-06-05","close":4341.4634},{"date":"2019-06-07","close":4378.6089},{"date":"2019-06-10","close":4401.8262},{"date":"2019-06-11","close":4401.8262},{"date":"2019-06-12","close":4420.3989},{"date":"2019-06-13","close":4559.6978},{"date":"2019-06-14","close":4522.5513},{"date":"2019-06-17","close":4466.8315},{"date":"2019-06-18","close":4494.6909},{"date":"2019-06-19","close":4508.6206},{"date":"2019-06-20","close":4522.5513},{"date":"2019-06-21","close":4490.0488},{"date":"2019-06-24","close":4471.4751},{"date":"2019-06-25","close":4471.4751},{"date":"2019-06-26","close":4476.1177},{"date":"2019-06-27","close":4401.8262},{"date":"2019-06-28","close":4290.3872},{"date":"2019-07-01","close":4322.8901},{"date":"2019-07-02","close":4332.1772},{"date":"2019-07-03","close":4271.8145},{"date":"2019-07-04","close":4253.2412},{"date":"2019-07-05","close":4295.0303},{"date":"2019-07-08","close":4234.6685},{"date":"2019-07-09","close":4234.6685},{"date":"2019-07-10","close":4234.6685},{"date":"2019-07-11","close":4267.1704},{"date":"2019-07-12","close":4313.6035},{"date":"2019-07-15","close":4234.6685},{"date":"2019-07-16","close":4202.1646},{"date":"2019-07-17","close":4178.9482},{"date":"2019-07-18","close":4090.7263},{"date":"2019-07-19","close":4132.5151},{"date":"2019-07-22","close":4132.5151},{"date":"2019-07-23","close":4127.873},{"date":"2019-07-24","close":4155.7324},{"date":"2019-07-25","close":4118.5869},{"date":"2019-07-26","close":3997.8608},{"date":"2019-07-29","close":3640.3284},{"date":"2019-07-30","close":3821.4163},{"date":"2019-07-31","close":4058.2234},{"date":"2019-08-01","close":3979.2876},{"date":"2019-08-02","close":3974.6443},{"date":"2019-08-05","close":3626.3989},{"date":"2019-08-06","close":3436.0244},{"date":"2019-08-07","close":3542.8196},{"date":"2019-08-08","close":3658.9016},{"date":"2019-08-09","close":3672.8313},{"date":"2019-08-12","close":3723.9072},{"date":"2019-08-13","close":3747.124},{"date":"2019-08-14","close":3751.7671},{"date":"2019-08-16","close":3677.4746},{"date":"2019-08-19","close":3696.0479},{"date":"2019-08-20","close":3751.7671},{"date":"2019-08-21","close":3839.9893},{"date":"2019-08-22","close":3844.6328},{"date":"2019-08-23","close":3802.8428},{"date":"2019-08-26","close":3649.615},{"date":"2019-08-27","close":3658.9016},{"date":"2019-08-28","close":3696.0479},{"date":"2019-08-29","close":3696.0479},{"date":"2019-08-30","close":3909.6387},{"date":"2019-09-02","close":3844.6328},{"date":"2019-09-03","close":3826.0596},{"date":"2019-09-04","close":3900.3523},{"date":"2019-09-05","close":3891.0657},{"date":"2019-09-06","close":3872.4927},{"date":"2019-09-09","close":3858.562},{"date":"2019-09-10","close":3844.6328},{"date":"2019-09-11","close":3858.562},{"date":"2019-09-16","close":3886.4221},{"date":"2019-09-17","close":3923.5684},{"date":"2019-09-18","close":3937.498},{"date":"2019-09-19","close":3928.2117},{"date":"2019-09-20","close":3900.3523},{"date":"2019-09-23","close":3830.7029},{"date":"2019-09-24","close":3872.4927},{"date":"2019-09-25","close":3714.6208},{"date":"2019-09-26","close":3761.0537},{"date":"2019-09-27","close":3788.9136},{"date":"2019-09-30","close":3784.2703},{"date":"2019-10-01","close":3826.0596},{"date":"2019-10-02","close":3807.4866},{"date":"2019-10-04","close":3793.5566},{"date":"2019-10-07","close":3761.0537},{"date":"2019-10-08","close":3770.3406},{"date":"2019-10-10","close":3705.3347},{"date":"2019-10-11","close":3700.6912},{"date":"2019-10-14","close":3700.6912},{"date":"2019-10-15","close":3714.6208},{"date":"2019-10-16","close":3658.9016},{"date":"2019-10-17","close":3612.469},{"date":"2019-10-18","close":3631.042},{"date":"2019-10-21","close":3612.469},{"date":"2019-10-22","close":3584.6094},{"date":"2019-10-23","close":3575.3225},{"date":"2019-10-24","close":3547.4629},{"date":"2019-10-25","close":3603.1824},{"date":"2019-10-28","close":3607.8257},{"date":"2019-10-29","close":3635.6853},{"date":"2019-10-30","close":3663.5449},{"date":"2019-10-31","close":3654.2583},{"date":"2019-11-01","close":3663.5449},{"date":"2019-11-04","close":3672.8313},{"date":"2019-11-05","close":3640.3284},{"date":"2019-11-06","close":3668.1882},{"date":"2019-11-07","close":3598.5391},{"date":"2019-11-08","close":3909.6387},{"date":"2019-11-11","close":3983.9309},{"date":"2019-11-12","close":3900.3523},{"date":"2019-11-13","close":3863.2058},{"date":"2019-11-14","close":4025.7205},{"date":"2019-11-15","close":3970.002},{"date":"2019-11-18","close":3979.2876},{"date":"2019-11-19","close":3993.2178},{"date":"2019-11-20","close":3858.562},{"date":"2019-11-21","close":3784.2703},{"date":"2019-11-22","close":3788.9136},{"date":"2019-11-25","close":3844.6328},{"date":"2019-11-26","close":4067.51},{"date":"2019-11-27","close":4076.7969},{"date":"2019-11-28","close":4030.364},{"date":"2019-11-29","close":3844.6328},{"date":"2019-12-02","close":3923.5684},{"date":"2019-12-03","close":3881.7788},{"date":"2019-12-04","close":3807.4866},{"date":"2019-12-05","close":3728.5508},{"date":"2019-12-06","close":3761.0537},{"date":"2019-12-09","close":3728.5508},{"date":"2019-12-10","close":3682.1182},{"date":"2019-12-11","close":3705.3347},{"date":"2019-12-12","close":3733.1938},{"date":"2019-12-13","close":3872.4927},{"date":"2019-12-16","close":3979.2876},{"date":"2019-12-17","close":3942.1414},{"date":"2019-12-18","close":3956.071},{"date":"2019-12-19","close":3928.2117},{"date":"2019-12-20","close":3956.071},{"date":"2019-12-23","close":3951.428},{"date":"2019-12-24","close":3895.7087},{"date":"2019-12-26","close":3942.1414},{"date":"2019-12-27","close":4051.436},{"date":"2019-12-30","close":4112.6787},{"date":"2020-01-02","close":4155.0781},{"date":"2020-01-03","close":4192.7656},{"date":"2020-01-06","close":4310.5391},{"date":"2020-01-07","close":4338.8052},{"date":"2020-01-08","close":4074.9907},{"date":"2020-01-09","close":4428.3145},{"date":"2020-01-10","close":4612.0415},{"date":"2020-01-13","close":4706.2607},{"date":"2020-01-14","close":4579.0649},{"date":"2020-01-15","close":4946.521},{"date":"2020-01-16","close":4852.3018},{"date":"2020-01-17","close":5040.7407},{"date":"2020-01-20","close":5097.2715},{"date":"2020-01-21","close":5021.896},{"date":"2020-01-22","close":5323.3984},{"date":"2020-01-23","close":5351.6641},{"date":"2020-01-28","close":5351.6641},{"date":"2020-01-29","close":5511.8374},{"date":"2020-01-30","close":5295.1323},{"date":"2020-01-31","close":5248.0225},{"date":"2020-02-03","close":5445.8843},{"date":"2020-02-04","close":5653.167},{"date":"2020-02-05","close":5389.3521},{"date":"2020-02-06","close":5389.3521},{"date":"2020-02-07","close":5398.7749},{"date":"2020-02-10","close":5568.3691},{"date":"2020-02-11","close":5577.791},{"date":"2020-02-12","close":5549.5249},{"date":"2020-02-13","close":5549.5249},{"date":"2020-02-14","close":5643.7451},{"date":"2020-02-17","close":5700.2764},{"date":"2020-02-18","close":5351.6641},{"date":"2020-02-19","close":5709.6987},{"date":"2020-02-20","close":5455.3057},{"date":"2020-02-21","close":5822.7612},{"date":"2020-02-24","close":5323.3984},{"date":"2020-02-25","close":5304.5547},{"date":"2020-02-26","close":5417.6177},{"date":"2020-02-27","close":5144.3813},{"date":"2020-02-28","close":4833.458},{"date":"2020-03-02","close":4955.9429},{"date":"2020-03-03","close":5106.6938},{"date":"2020-03-04","close":5370.5088},{"date":"2020-03-05","close":5323.3984},{"date":"2020-03-06","close":5304.5547},{"date":"2020-03-09","close":5304.5547},{"date":"2020-03-10","close":5219.7568},{"date":"2020-03-11","close":5040.7407},{"date":"2020-03-12","close":5040.7407},{"date":"2020-03-13","close":4145.6558},{"date":"2020-03-16","close":4173.9209},{"date":"2020-03-17","close":4211.6084},{"date":"2020-03-18","close":4060.8579},{"date":"2020-03-19","close":3533.2292},{"date":"2020-03-20","close":3764.0664},{"date":"2020-03-23","close":3547.3621},{"date":"2020-03-24","close":3891.2629},{"date":"2020-03-25","close":4070.2798},{"date":"2020-03-26","close":4480.1343},{"date":"2020-03-27","close":4409.4697},{"date":"2020-03-30","close":5351.6641},{"date":"2020-03-31","close":5351.6641},{"date":"2020-04-01","close":5078.4277},{"date":"2020-04-02","close":5492.9932},{"date":"2020-04-03","close":5511.8374},{"date":"2020-04-06","close":5558.9473},{"date":"2020-04-07","close":5361.0869},{"date":"2020-04-08","close":6962.8169},{"date":"2020-04-09","close":7490.4458},{"date":"2020-04-10","close":6680.1587},{"date":"2020-04-13","close":6312.7021},{"date":"2020-04-14","close":6454.0327},{"date":"2020-04-16","close":6906.2852},{"date":"2020-04-17","close":7188.9434},{"date":"2020-04-20","close":7132.4126},{"date":"2020-04-21","close":7678.8848},{"date":"2020-04-22","close":8941.4248},{"date":"2020-04-23","close":9035.6436},{"date":"2020-04-24","close":8696.4551},{"date":"2020-04-27","close":9469.0537},{"date":"2020-04-28","close":10081.4814},{"date":"2020-04-29","close":9563.2725},{"date":"2020-05-04","close":9798.8223},{"date":"2020-05-06","close":9893.042},{"date":"2020-05-07","close":8517.4375},{"date":"2020-05-08","close":9308.8809},{"date":"2020-05-11","close":9374.835},{"date":"2020-05-12","close":9421.9443},{"date":"2020-05-13","close":9355.9912},{"date":"2020-05-14","close":9657.4932},{"date":"2020-05-15","close":10741.0176},{"date":"2020-05-18","close":11259.2236},{"date":"2020-05-19","close":12060.0879},{"date":"2020-05-20","close":11777.4307},{"date":"2020-05-21","close":11494.7725},{"date":"2020-05-22","close":11541.8818},{"date":"2020-05-25","close":11541.8818},{"date":"2020-05-26","close":11447.6621},{"date":"2020-05-27","close":11023.6748},{"date":"2020-05-28","close":10646.7969},{"date":"2020-05-29","close":10929.4561},{"date":"2020-06-01","close":11541.8818},{"date":"2020-06-02","close":11023.6748},{"date":"2020-06-03","close":10364.1387},{"date":"2020-06-04","close":10646.7969},{"date":"2020-06-05","close":10835.2354},{"date":"2020-06-08","close":10505.4668},{"date":"2020-06-09","close":10505.4668},{"date":"2020-06-10","close":10411.249},{"date":"2020-06-11","close":10458.3564},{"date":"2020-06-12","close":10222.8096},{"date":"2020-06-15","close":9516.1631},{"date":"2020-06-16","close":10411.249},{"date":"2020-06-17","close":9987.2617},{"date":"2020-06-18","close":9704.6035},{"date":"2020-06-19","close":9751.7139},{"date":"2020-06-22","close":10269.9189},{"date":"2020-06-23","close":9940.1504},{"date":"2020-06-24","close":10741.0176},{"date":"2020-06-25","close":13096.5029},{"date":"2020-06-26","close":11871.6494},{"date":"2020-06-29","close":12295.6377},{"date":"2020-06-30","close":11306.334},{"date":"2020-07-01","close":11070.7842},{"date":"2020-07-02","close":11306.334},{"date":"2020-07-03","close":11730.3193},{"date":"2020-07-06","close":11353.4443},{"date":"2020-07-07","close":11165.0039},{"date":"2020-07-08","close":11777.4307},{"date":"2020-07-09","close":12436.9668},{"date":"2020-07-10","close":12484.0752},{"date":"2020-07-13","close":12955.1738},{"date":"2020-07-14","close":11683.21},{"date":"2020-07-15","close":11259.2236},{"date":"2020-07-16","close":11400.5527},{"date":"2020-07-17","close":11212.1143},{"date":"2020-07-20","close":10929.4561},{"date":"2020-07-21","close":11023.6748},{"date":"2020-07-22","close":10882.3467},{"date":"2020-07-23","close":11070.7842},{"date":"2020-07-24","close":10693.9062},{"date":"2020-07-27","close":10646.7969},{"date":"2020-07-28","close":10741.0176},{"date":"2020-07-29","close":10599.6875},{"date":"2020-07-30","close":10788.126},{"date":"2020-07-31","close":11023.6748},{"date":"2020-08-03","close":11353.4443},{"date":"2020-08-04","close":11400.5527},{"date":"2020-08-05","close":11165.0039},{"date":"2020-08-06","close":10929.4561},{"date":"2020-08-07","close":10835.2354},{"date":"2020-08-10","close":10552.5771},{"date":"2020-08-11","close":10552.5771},{"date":"2020-08-12","close":10081.4814},{"date":"2020-08-13","close":10081.4814},{"date":"2020-08-14","close":9845.9326},{"date":"2020-08-18","close":10458.3564},{"date":"2020-08-19","close":10788.126},{"date":"2020-08-20","close":11683.21},{"date":"2020-08-21","close":12012.9785},{"date":"2020-08-24","close":11447.6621},{"date":"2020-08-25","close":11117.8945},{"date":"2020-08-26","close":11636.1025},{"date":"2020-08-27","close":13237.8311},{"date":"2020-08-28","close":12672.5156},{"date":"2020-08-31","close":11824.5391},{"date":"2020-09-01","close":12201.418},{"date":"2020-09-02","close":11824.5391},{"date":"2020-09-03","close":11730.3193},{"date":"2020-09-04","close":11400.5527},{"date":"2020-09-07","close":12012.9785},{"date":"2020-09-08","close":11683.21},{"date":"2020-09-09","close":11730.3193},{"date":"2020-09-10","close":11777.4307},{"date":"2020-09-11","close":11730.3193},{"date":"2020-09-14","close":11541.8818},{"date":"2020-09-15","close":11824.5391},{"date":"2020-09-16","close":11541.8818},{"date":"2020-09-17","close":11165.0039},{"date":"2020-09-18","close":11306.334},{"date":"2020-09-21","close":10741.0176},{"date":"2020-09-22","close":10599.6875},{"date":"2020-09-23","close":10411.249},{"date":"2020-09-24","close":9657.4932},{"date":"2020-09-25","close":9610.3838},{"date":"2020-09-28","close":9940.1504},{"date":"2020-09-29","close":9987.2617},{"date":"2020-10-05","close":10128.5889},{"date":"2020-10-06","close":10269.9189},{"date":"2020-10-07","close":10458.3564},{"date":"2020-10-08","close":10458.3564},{"date":"2020-10-12","close":10128.5889},{"date":"2020-10-13","close":9940.1504},{"date":"2020-10-14","close":10317.0293},{"date":"2020-10-15","close":9893.042},{"date":"2020-10-16","close":9610.3838},{"date":"2020-10-19","close":9158.1299},{"date":"2020-10-20","close":8913.1582},{"date":"2020-10-21","close":9007.3789},{"date":"2020-10-22","close":8668.1885},{"date":"2020-10-23","close":8583.3906},{"date":"2020-10-26","close":7980.3877},{"date":"2020-10-27","close":8178.248},{"date":"2020-10-28","close":8385.5312},{"date":"2020-10-29","close":8498.5928},{"date":"2020-10-30","close":8225.3574},{"date":"2020-11-02","close":8385.5312},{"date":"2020-11-03","close":8555.125},{"date":"2020-11-04","close":8545.7031},{"date":"2020-11-05","close":8856.6289},{"date":"2020-11-06","close":8762.4072},{"date":"2020-11-09","close":9610.3838},{"date":"2020-11-10","close":9233.5049},{"date":"2020-11-11","close":9393.6787},{"date":"2020-11-12","close":9186.3955},{"date":"2020-11-13","close":9657.4932},{"date":"2020-11-16","close":9421.9443},{"date":"2020-11-17","close":9082.7529},{"date":"2020-11-18","close":9308.8809},{"date":"2020-11-19","close":12060.0879},{"date":"2020-11-20","close":11541.8818},{"date":"2020-11-23","close":11871.6494},{"date":"2020-11-24","close":11494.7725},{"date":"2020-11-25","close":11117.8945},{"date":"2020-11-26","close":11965.8682},{"date":"2020-11-27","close":11541.8818},{"date":"2020-11-30","close":11165.0039},{"date":"2020-12-01","close":11165.0039},{"date":"2020-12-02","close":11353.4443},{"date":"2020-12-03","close":11400.5527},{"date":"2020-12-04","close":12295.6377},{"date":"2020-12-07","close":12908.0654},{"date":"2020-12-08","close":12060.0879},{"date":"2020-12-09","close":11777.4307},{"date":"2020-12-10","close":11636.1025},{"date":"2020-12-11","close":12012.9785},{"date":"2020-12-14","close":12248.5283},{"date":"2020-12-15","close":12012.9785},{"date":"2020-12-16","close":12484.0752},{"date":"2020-12-17","close":12107.1982},{"date":"2020-12-18","close":12154.3076},{"date":"2020-12-21","close":12860.9541},{"date":"2020-12-22","close":11636.1025},{"date":"2020-12-23","close":10929.4561},{"date":"2020-12-24","close":10741.0176},{"date":"2020-12-28","close":10128.5889},{"date":"2020-12-29","close":10565.4199},{"date":"2020-12-30","close":10518.04},{"date":"2021-01-04","close":10423.2852},{"date":"2021-01-05","close":10281.1484},{"date":"2021-01-06","close":10470.6621},{"date":"2021-01-07","close":10375.9062},{"date":"2021-01-08","close":9807.3633},{"date":"2021-01-11","close":9475.7139},{"date":"2021-01-12","close":9475.7139},{"date":"2021-01-13","close":9523.0928},{"date":"2021-01-14","close":9456.7627},{"date":"2021-01-15","close":9570.4707},{"date":"2021-01-18","close":9267.2461},{"date":"2021-01-19","close":9333.5781},{"date":"2021-01-20","close":9523.0928},{"date":"2021-01-21","close":9570.4707},{"date":"2021-01-22","close":9475.7139},{"date":"2021-01-25","close":9570.4707},{"date":"2021-01-26","close":9286.1992},{"date":"2021-01-27","close":9276.7236},{"date":"2021-01-28","close":8926.123},{"date":"2021-01-29","close":8821.8887},{"date":"2021-02-01","close":8878.7432},{"date":"2021-02-02","close":9020.8789},{"date":"2021-02-03","close":9001.9287},{"date":"2021-02-04","close":8992.4512},{"date":"2021-02-05","close":9058.7822},{"date":"2021-02-08","close":9001.9287},{"date":"2021-02-09","close":8954.5498},{"date":"2021-02-10","close":8869.2686},{"date":"2021-02-15","close":9001.9287},{"date":"2021-02-16","close":9276.7236},{"date":"2021-02-17","close":9371.4814},{"date":"2021-02-18","close":9333.5781},{"date":"2021-02-19","close":9115.6357},{"date":"2021-02-22","close":9020.8789},{"date":"2021-02-23","close":9011.4033},{"date":"2021-02-24","close":8869.2686},{"date":"2021-02-25","close":9068.2578},{"date":"2021-02-26","close":8755.5596},{"date":"2021-03-02","close":8708.1807},{"date":"2021-03-03","close":8708.1807},{"date":"2021-03-04","close":8499.7148},{"date":"2021-03-05","close":8300.7246},{"date":"2021-03-08","close":8291.249},{"date":"2021-03-09","close":8016.4541},{"date":"2021-03-10","close":7940.6484},{"date":"2021-03-11","close":8016.4541},{"date":"2021-03-12","close":8234.3945},{"date":"2021-03-15","close":8234.3945},{"date":"2021-03-16","close":8670.2783},{"date":"2021-03-17","close":8603.9482},{"date":"2021-03-18","close":8708.1807},{"date":"2021-03-19","close":8774.5107},{"date":"2021-03-22","close":8679.7539},{"date":"2021-03-23","close":8679.7539},{"date":"2021-03-24","close":8622.8984},{"date":"2021-03-25","close":8528.1426},{"date":"2021-03-26","close":8461.8115},{"date":"2021-03-29","close":8404.959},{"date":"2021-03-30","close":8793.4619},{"date":"2021-03-31","close":8566.0439},{"date":"2021-04-01","close":8679.7539},{"date":"2021-04-02","close":8660.8018},{"date":"2021-04-05","close":9020.8789},{"date":"2021-04-06","close":8926.123},{"date":"2021-04-07","close":9219.8691},{"date":"2021-04-08","close":9428.335},{"date":"2021-04-09","close":9295.6758},{"date":"2021-04-12","close":9305.1504},{"date":"2021-04-13","close":9523.0928},{"date":"2021-04-14","close":10281.1484},{"date":"2021-04-15","close":9902.1211},{"date":"2021-04-16","close":9807.3633},{"date":"2021-04-19","close":9617.8496},{"date":"2021-04-20","close":9665.2266},{"date":"2021-04-21","close":9333.5781},{"date":"2021-04-22","close":9456.7627},{"date":"2021-04-23","close":9418.8594},{"date":"2021-04-26","close":9475.7139},{"date":"2021-04-27","close":9276.7236},{"date":"2021-04-28","close":9096.6865},{"date":"2021-04-29","close":9030.3555},{"date":"2021-04-30","close":8869.2686},{"date":"2021-05-03","close":8698.7051},{"date":"2021-05-04","close":8717.6553},{"date":"2021-05-06","close":8755.5596},{"date":"2021-05-07","close":8840.8408},{"date":"2021-05-10","close":9020.8789},{"date":"2021-05-11","close":8916.6455},{"date":"2021-05-12","close":8717.6553},{"date":"2021-05-13","close":8575.5205},{"date":"2021-05-14","close":8736.6074},{"date":"2021-05-17","close":8632.375},{"date":"2021-05-18","close":8613.4238},{"date":"2021-05-20","close":8622.8984},{"date":"2021-05-21","close":8641.8506},{"date":"2021-05-24","close":8603.9482},{"date":"2021-05-25","close":8727.1328},{"date":"2021-05-26","close":8954.5498},{"date":"2021-05-27","close":9011.4033},{"date":"2021-05-28","close":9020.8789},{"date":"2021-05-31","close":9390.4316},{"date":"2021-06-01","close":9523.0928},{"date":"2021-06-02","close":9475.7139},{"date":"2021-06-03","close":9617.8496},{"date":"2021-06-04","close":10328.5283},{"date":"2021-06-07","close":10328.5283},{"date":"2021-06-08","close":9902.1211},{"date":"2021-06-09","close":9902.1211},{"date":"2021-06-10","close":10044.2568},{"date":"2021-06-11","close":10281.1484},{"date":"2021-06-14","close":10281.1484},{"date":"2021-06-15","close":10518.042},{"date":"2021-06-16","close":10754.9355},{"date":"2021-06-17","close":10802.3135},{"date":"2021-06-18","close":10423.2852},{"date":"2021-06-21","close":10186.3926},{"date":"2021-06-22","close":10044.2568},{"date":"2021-06-23","close":10186.3926},{"date":"2021-06-24","close":9665.2266},{"date":"2021-06-25","close":9665.2266},{"date":"2021-06-28","close":10044.2568},{"date":"2021-06-29","close":10139.0137},{"date":"2021-06-30","close":9949.499},{"date":"2021-07-01","close":9854.7412},{"date":"2021-07-02","close":10281.1484},{"date":"2021-07-05","close":10281.1484},{"date":"2021-07-06","close":10091.6348},{"date":"2021-07-07","close":10897.0693},{"date":"2021-07-08","close":11039.2061},{"date":"2021-07-09","close":11039.2061},{"date":"2021-07-12","close":11086.585},{"date":"2021-07-13","close":11039.2061},{"date":"2021-07-14","close":11465.6133},{"date":"2021-07-15","close":11133.9639},{"date":"2021-07-16","close":10944.4492},{"date":"2021-07-19","close":10754.9355},{"date":"2021-07-20","close":10660.1787},{"date":"2021-07-21","close":10707.5566},{"date":"2021-07-22","close":10707.5566},{"date":"2021-07-23","close":10375.9062},{"date":"2021-07-26","close":9996.8779},{"date":"2021-07-27","close":10233.7705},{"date":"2021-07-28","close":10518.042},{"date":"2021-07-29","close":10328.5283},{"date":"2021-07-30","close":10044.2568},{"date":"2021-08-02","close":10044.2568},{"date":"2021-08-03","close":9759.9844},{"date":"2021-08-04","close":9807.3633},{"date":"2021-08-05","close":9949.499},{"date":"2021-08-06","close":9807.3633},{"date":"2021-08-09","close":9807.3633},{"date":"2021-08-10","close":9665.2266},{"date":"2021-08-11","close":10423.2852},{"date":"2021-08-12","close":10044.2568},{"date":"2021-08-13","close":10281.1484},{"date":"2021-08-17","close":9523.0928},{"date":"2021-08-18","close":9570.4707},{"date":"2021-08-19","close":9428.335},{"date":"2021-08-20","close":8670.2783},{"date":"2021-08-23","close":8783.9863},{"date":"2021-08-24","close":8992.4512},{"date":"2021-08-25","close":9475.7139},{"date":"2021-08-26","close":9286.1992},{"date":"2021-08-27","close":9305.1504},{"date":"2021-08-30","close":9286.1992},{"date":"2021-08-31","close":9134.5879},{"date":"2021-09-01","close":9523.0928},{"date":"2021-09-02","close":9257.7734},{"date":"2021-09-03","close":9257.7734},{"date":"2021-09-06","close":9144.0625},{"date":"2021-09-07","close":9267.2461},{"date":"2021-09-08","close":9096.6865},{"date":"2021-09-09","close":9030.3555},{"date":"2021-09-10","close":9314.626},{"date":"2021-09-13","close":9219.8691},{"date":"2021-09-14","close":9200.918},{"date":"2021-09-15","close":10044.2568},{"date":"2021-09-16","close":10233.7705},{"date":"2021-09-17","close":10139.0137},{"date":"2021-09-23","close":9570.4707},{"date":"2021-09-24","close":9854.7412},{"date":"2021-09-27","close":10044.2568},{"date":"2021-09-28","close":9665.2266},{"date":"2021-09-29","close":9125.1123},{"date":"2021-09-30","close":8746.084},{"date":"2021-10-01","close":8433.3848},{"date":"2021-10-05","close":8187.0171},{"date":"2021-10-06","close":7675.3276},{"date":"2021-10-07","close":8006.978},{"date":"2021-10-08","close":7912.2202},{"date":"2021-10-12","close":7656.377},{"date":"2021-10-13","close":7684.8037},{"date":"2021-10-14","close":7978.5498},{"date":"2021-10-15","close":8111.2109},{"date":"2021-10-18","close":8025.9292},{"date":"2021-10-19","close":8224.9199},{"date":"2021-10-20","close":8168.0654},{"date":"2021-10-21","close":8054.3574},{"date":"2021-10-22","close":8130.1621},{"date":"2021-10-25","close":8291.249},{"date":"2021-10-26","close":8386.0068},{"date":"2021-10-27","close":8291.249},{"date":"2021-10-28","close":8215.4434},{"date":"2021-10-29","close":8101.7344},{"date":"2021-11-01","close":8348.1035},{"date":"2021-11-02","close":8594.4717},{"date":"2021-11-03","close":8433.3848},{"date":"2021-11-04","close":8423.9092},{"date":"2021-11-05","close":8196.4922},{"date":"2021-11-08","close":8130.1621},{"date":"2021-11-09","close":7950.1226},{"date":"2021-11-10","close":7940.6484},{"date":"2021-11-11","close":7760.6094},{"date":"2021-11-12","close":7912.2202},{"date":"2021-11-15","close":8149.1133},{"date":"2021-11-16","close":8149.1133},{"date":"2021-11-17","close":8006.978},{"date":"2021-11-18","close":8082.7842},{"date":"2021-11-19","close":8433.3848},{"date":"2021-11-22","close":8566.0439},{"date":"2021-11-23","close":8348.1035},{"date":"2021-11-24","close":8584.9961},{"date":"2021-11-25","close":8461.8115},{"date":"2021-11-26","close":9049.3066},{"date":"2021-11-29","close":8982.9766},{"date":"2021-11-30","close":7969.0752},{"date":"2021-12-01","close":7940.6484},{"date":"2021-12-02","close":9343.0527},{"date":"2021-12-03","close":9229.3457},{"date":"2021-12-06","close":8907.1719},{"date":"2021-12-07","close":8869.2686},{"date":"2021-12-08","close":10802.3135},{"date":"2021-12-09","close":10328.5283},{"date":"2021-12-10","close":9996.8779},{"date":"2021-12-13","close":10139.0137},{"date":"2021-12-14","close":10328.5283},{"date":"2021-12-15","close":11181.3418},{"date":"2021-12-16","close":10470.6621},{"date":"2021-12-17","close":9996.8779},{"date":"2021-12-20","close":10375.9062},{"date":"2021-12-21","close":9807.3633},{"date":"2021-12-22","close":9665.2266},{"date":"2021-12-23","close":9115.6357},{"date":"2021-12-24","close":9001.9287},{"date":"2021-12-27","close":8945.0732},{"date":"2021-12-28","close":8907.1719},{"date":"2021-12-29","close":9165.6387},{"date":"2021-12-30","close":9127.4893},{"date":"2022-01-03","close":9700.0},{"date":"2022-01-04","close":9537.6064},{"date":"2022-01-05","close":9060.7266},{"date":"2022-01-06","close":8745.9844},{"date":"2022-01-07","close":8879.5107},{"date":"2022-01-10","close":9089.3389},{"date":"2022-01-11","close":8879.5107},{"date":"2022-01-12","close":9003.5},{"date":"2022-01-13","close":8765.0605},{"date":"2022-01-14","close":8621.9951},{"date":"2022-01-17","close":8412.1689},{"date":"2022-01-18","close":8316.792},{"date":"2022-01-19","close":8326.3301},{"date":"2022-01-20","close":8593.3828},{"date":"2022-01-21","close":8660.1465},{"date":"2022-01-24","close":8822.2852},{"date":"2022-01-25","close":8822.2852},{"date":"2022-01-26","close":8822.2852},{"date":"2022-01-27","close":8106.9663},{"date":"2022-01-28","close":8717.3721},{"date":"2022-02-03","close":9346.8545},{"date":"2022-02-04","close":8755.5225},{"date":"2022-02-07","close":8860.4365},{"date":"2022-02-08","close":8860.4365},{"date":"2022-02-09","close":8860.4365},{"date":"2022-02-10","close":9060.7266},{"date":"2022-02-11","close":8593.3828},{"date":"2022-02-14","close":8021.127},{"date":"2022-02-15","close":7734.9985},{"date":"2022-02-16","close":8011.5889},{"date":"2022-02-17","close":7954.3638},{"date":"2022-02-18","close":8126.04},{"date":"2022-02-21","close":8126.04},{"date":"2022-02-22","close":8126.04},{"date":"2022-02-23","close":8126.04},{"date":"2022-02-24","close":7963.9009},{"date":"2022-02-25","close":8049.7397},{"date":"2022-02-28","close":8049.7397},{"date":"2022-03-02","close":8173.7285},{"date":"2022-03-03","close":8288.1797},{"date":"2022-03-04","close":8288.1797},{"date":"2022-03-07","close":8183.2661},{"date":"2022-03-08","close":8154.6528},{"date":"2022-03-10","close":8154.6528},{"date":"2022-03-11","close":8192.8037},{"date":"2022-03-14","close":8564.7705},{"date":"2022-03-15","close":8564.7705},{"date":"2022-03-16","close":8564.7705},{"date":"2022-03-17","close":8564.7705},{"date":"2022-03-18","close":9146.5645},{"date":"2022-03-21","close":9146.5645},{"date":"2022-03-22","close":8908.124},{"date":"2022-03-23","close":8927.2002},{"date":"2022-03-24","close":9108.4141},{"date":"2022-03-25","close":9537.6064},{"date":"2022-03-28","close":9194.2529},{"date":"2022-03-29","close":9146.5645},{"date":"2022-03-30","close":9222.8652},{"date":"2022-03-31","close":9251.4775},{"date":"2022-04-01","close":9051.1875},{"date":"2022-04-04","close":9117.9521},{"date":"2022-04-05","close":9232.4033},{"date":"2022-04-06","close":9051.1875},{"date":"2022-04-07","close":8736.4473},{"date":"2022-04-08","close":8812.748},{"date":"2022-04-11","close":8755.5225},{"date":"2022-04-12","close":8650.6084},{"date":"2022-04-13","close":8669.6846},{"date":"2022-04-14","close":8745.9844},{"date":"2022-04-15","close":8650.6084},{"date":"2022-04-18","close":8889.0498},{"date":"2022-04-19","close":8917.6621},{"date":"2022-04-20","close":9022.5752},{"date":"2022-04-21","close":8965.3506},{"date":"2022-04-22","close":8879.5107},{"date":"2022-04-25","close":8507.5439},{"date":"2022-04-26","close":8507.5439},{"date":"2022-04-27","close":8593.3828},{"date":"2022-04-28","close":8536.1582},{"date":"2022-04-29","close":8583.8457},{"date":"2022-05-02","close":8612.459},{"date":"2022-05-03","close":8669.6846},{"date":"2022-05-04","close":8602.9209},{"date":"2022-05-06","close":8459.8574},{"date":"2022-05-09","close":8560.0},{"date":"2022-05-10","close":8106.9663},{"date":"2022-05-11","close":8040.2017},{"date":"2022-05-12","close":7773.1489},{"date":"2022-05-13","close":7849.4497},{"date":"2022-05-16","close":7858.9878},{"date":"2022-05-17","close":7906.6758},{"date":"2022-05-18","close":7906.6758},{"date":"2022-05-19","close":7754.0732},{"date":"2022-05-20","close":7839.9121},{"date":"2022-05-23","close":7878.063},{"date":"2022-05-24","close":7763.6118},{"date":"2022-05-25","close":7773.1489},{"date":"2022-05-26","close":7763.6118},{"date":"2022-05-27","close":7801.7617},{"date":"2022-05-30","close":8154.6528},{"date":"2022-05-31","close":8059.2773},{"date":"2022-06-02","close":7982.9761},{"date":"2022-06-03","close":7992.5146},{"date":"2022-06-07","close":7925.7505},{"date":"2022-06-08","close":7925.7505},{"date":"2022-06-09","close":7811.2993},{"date":"2022-06-10","close":7773.1489},{"date":"2022-06-13","close":7229.5054},{"date":"2022-06-14","close":6991.0649},{"date":"2022-06-15","close":6533.2603},{"date":"2022-06-16","close":6523.7231},{"date":"2022-06-17","close":6552.3359},{"date":"2022-06-20","close":6142.2188},{"date":"2022-06-21","close":6275.7451},{"date":"2022-06-22","close":5808.4019},{"date":"2022-06-23","close":5445.9731},{"date":"2022-06-24","close":5903.7788},{"date":"2022-06-27","close":6170.8311},{"date":"2022-06-28","close":6170.8311},{"date":"2022-06-29","close":6170.8311},{"date":"2022-06-30","close":5999.1548},{"date":"2022-07-01","close":5760.7139},{"date":"2022-07-04","close":5732.1016},{"date":"2022-07-05","close":6008.6914},{"date":"2022-07-06","close":5999.1548},{"date":"2022-07-07","close":6104.0679},{"date":"2022-07-08","close":6313.895},{"date":"2022-07-11","close":6609.5615},{"date":"2022-07-12","close":6790.7754},{"date":"2022-07-13","close":6647.7119},{"date":"2022-07-14","close":6580.9482},{"date":"2022-07-15","close":6876.6143},{"date":"2022-07-18","close":6886.1519},{"date":"2022-07-19","close":7086.4414},{"date":"2022-07-20","close":7086.4414},{"date":"2022-07-21","close":7105.5161},{"date":"2022-07-22","close":7181.8174},{"date":"2022-07-25","close":7000.603},{"date":"2022-07-26","close":7048.2905},{"date":"2022-07-27","close":7248.5806},{"date":"2022-07-28","close":7124.5918},{"date":"2022-07-29","close":6962.4531},{"date":"2022-08-01","close":6933.8398},{"date":"2022-08-02","close":6876.6143},{"date":"2022-08-03","close":6924.3022},{"date":"2022-08-04","close":7115.0542},{"date":"2022-08-05","close":7181.8174},{"date":"2022-08-08","close":7124.5918},{"date":"2022-08-09","close":7086.4414},{"date":"2022-08-10","close":6857.5391},{"date":"2022-08-11","close":6886.1519},{"date":"2022-08-12","close":6895.6895},{"date":"2022-08-16","close":6981.5278},{"date":"2022-08-17","close":6848.002},{"date":"2022-08-18","close":6752.625},{"date":"2022-08-19","close":6752.625},{"date":"2022-08-22","close":6523.7231},{"date":"2022-08-23","close":6399.7334},{"date":"2022-08-24","close":6352.0459},{"date":"2022-08-25","close":6466.4971},{"date":"2022-08-26","close":6552.3359},{"date":"2022-08-29","close":6332.9702},{"date":"2022-08-30","close":6428.3462},{"date":"2022-08-31","close":6580.9482},{"date":"2022-09-01","close":6352.0459},{"date":"2022-09-02","close":6189.9062},{"date":"2022-09-05","close":6075.4551},{"date":"2022-09-06","close":6094.5303},{"date":"2022-09-07","close":5913.3159},{"date":"2022-09-08","close":5922.853},{"date":"2022-09-13","close":6075.4551},{"date":"2022-09-14","close":6027.7671},{"date":"2022-09-15","close":5941.9287},{"date":"2022-09-16","close":5989.6162},{"date":"2022-09-19","close":5665.3379},{"date":"2022-09-20","close":5684.4131},{"date":"2022-09-21","close":5617.6499},{"date":"2022-09-22","close":5436.4355},{"date":"2022-09-23","close":5369.6719},{"date":"2022-09-26","close":5045.3936},{"date":"2022-09-27","close":4988.168},{"date":"2022-09-28","close":4787.8784},{"date":"2022-09-29","close":4806.9536},{"date":"2022-09-30","close":4806.9536},{"date":"2022-10-04","close":4864.1787},{"date":"2022-10-05","close":4854.6421},{"date":"2022-10-06","close":5093.0815},{"date":"2022-10-07","close":5026.3184},{"date":"2022-10-11","close":4735.4214},{"date":"2022-10-12","close":4744.959},{"date":"2022-10-13","close":4659.1211},{"date":"2022-10-14","close":4950.0176},{"date":"2022-10-17","close":5054.9316},{"date":"2022-10-18","close":5197.9956},{"date":"2022-10-19","close":5665.3379},{"date":"2022-10-20","close":5455.5107},{"date":"2022-10-21","close":5121.6943},{"date":"2022-10-24","close":5197.9956},{"date":"2022-10-25","close":5321.9844},{"date":"2022-10-26","close":5217.0708},{"date":"2022-10-27","close":5341.0596},{"date":"2022-10-28","close":5236.1455},{"date":"2022-10-31","close":5398.2847},{"date":"2022-11-01","close":5512.7363},{"date":"2022-11-02","close":5560.4243},{"date":"2022-11-03","close":5503.1987},{"date":"2022-11-04","close":5398.2847},{"date":"2022-11-07","close":5522.2739},{"date":"2022-11-08","close":5579.4995},{"date":"2022-11-09","close":5636.7256},{"date":"2022-11-10","close":5693.9507},{"date":"2022-11-11","close":5713.0264},{"date":"2022-11-14","close":5751.1768},{"date":"2022-11-15","close":5894.2402},{"date":"2022-11-16","close":5865.6279},{"date":"2022-11-17","close":5760.7139},{"date":"2022-11-18","close":5732.1016},{"date":"2022-11-21","close":5589.0376},{"date":"2022-11-22","close":5436.4355},{"date":"2022-11-23","close":5503.1987},{"date":"2022-11-24","close":5703.4888},{"date":"2022-11-25","close":5646.2627},{"date":"2022-11-28","close":5465.0483},{"date":"2022-11-29","close":5512.7363},{"date":"2022-11-30","close":5522.2739},{"date":"2022-12-01","close":5579.4995},{"date":"2022-12-02","close":5722.5635},{"date":"2022-12-05","close":5770.252},{"date":"2022-12-06","close":5636.7256},{"date":"2022-12-07","close":5646.2627},{"date":"2022-12-08","close":5560.4243},{"date":"2022-12-09","close":5531.8115},{"date":"2022-12-12","close":5627.1875},{"date":"2022-12-13","close":5913.3159},{"date":"2022-12-14","close":6094.5303},{"date":"2022-12-15","close":6018.2295},{"date":"2022-12-16","close":5961.0039},{"date":"2022-12-19","close":5980.0791},{"date":"2022-12-20","close":5808.4019},{"date":"2022-12-21","close":6208.9814},{"date":"2022-12-22","close":6065.918},{"date":"2022-12-23","close":5875.1655},{"date":"2022-12-26","close":5846.5527},{"date":"2022-12-27","close":5961.0039},{"date":"2022-12-28","close":6106.4414},{"date":"2022-12-29","close":5913.8091},{"date":"2023-01-02","close":5701.9136},{"date":"2023-01-03","close":5730.8091},{"date":"2023-01-04","close":5759.7036},{"date":"2023-01-05","close":6019.7568},{"date":"2023-01-06","close":6058.2832},{"date":"2023-01-09","close":6164.231},{"date":"2023-01-10","close":6096.8096},{"date":"2023-01-11","close":6260.5474},{"date":"2023-01-12","close":6144.9683},{"date":"2023-01-13","close":6087.1782},{"date":"2023-01-16","close":6144.9683},{"date":"2023-01-17","close":6241.2842},{"date":"2023-01-18","close":6173.8628},{"date":"2023-01-19","close":6231.6523},{"date":"2023-01-20","close":6212.3892},{"date":"2023-01-25","close":6607.2852},{"date":"2023-01-26","close":6607.2852},{"date":"2023-01-27","close":7040.7075},{"date":"2023-01-30","close":6867.3389},{"date":"2023-01-31","close":7271.8662},{"date":"2023-02-01","close":7416.3403},{"date":"2023-02-02","close":7348.9194},{"date":"2023-02-03","close":7541.5518},{"date":"2023-02-06","close":7088.8657},{"date":"2023-02-07","close":7291.1289},{"date":"2023-02-08","close":7329.6562},{"date":"2023-02-09","close":7262.2344},{"date":"2023-02-10","close":6809.5488},{"date":"2023-02-13","close":6751.7593},{"date":"2023-02-14","close":6674.7065},{"date":"2023-02-15","close":6433.916},{"date":"2023-02-16","close":6616.917},{"date":"2023-02-17","close":6501.3379},{"date":"2023-02-20","close":6713.2329},{"date":"2023-02-21","close":6578.3901},{"date":"2023-02-22","close":6366.4946},{"date":"2023-02-23","close":6655.4434},{"date":"2023-02-24","close":6549.4951},{"date":"2023-02-27","close":6347.2314},{"date":"2023-02-28","close":6645.8115},{"date":"2023-03-02","close":6713.2329},{"date":"2023-03-03","close":6751.7593},{"date":"2023-03-06","close":6780.6538},{"date":"2023-03-07","close":6838.4434},{"date":"2023-03-08","close":6636.1802},{"date":"2023-03-09","close":6539.8643},{"date":"2023-03-10","close":6405.021},{"date":"2023-03-13","close":6289.4419},{"date":"2023-03-14","close":5875.2827},{"date":"2023-03-15","close":6000.4937},{"date":"2023-03-16","close":5875.2827},{"date":"2023-03-17","close":6231.6523},{"date":"2023-03-20","close":6318.3369},{"date":"2023-03-21","close":6135.3359},{"date":"2023-03-22","close":6096.8096},{"date":"2023-03-23","close":5923.4409},{"date":"2023-03-24","close":6087.1782},{"date":"2023-03-27","close":6067.9146},{"date":"2023-03-28","close":6154.5991},{"date":"2023-03-29","close":6183.4946},{"date":"2023-03-30","close":6250.9155},{"date":"2023-03-31","close":6087.1782},{"date":"2023-04-03","close":6144.9683},{"date":"2023-04-04","close":6289.4419},{"date":"2023-04-05","close":6356.8633},{"date":"2023-04-06","close":6135.3359},{"date":"2023-04-07","close":6125.7046},{"date":"2023-04-10","close":5913.8091},{"date":"2023-04-11","close":6010.125},{"date":"2023-04-12","close":6087.1782},{"date":"2023-04-13","close":6154.5991},{"date":"2023-04-14","close":6173.8628},{"date":"2023-04-17","close":6183.4946},{"date":"2023-04-18","close":6193.1255},{"date":"2023-04-19","close":6087.1782},{"date":"2023-04-20","close":5904.1777},{"date":"2023-04-21","close":5913.8091},{"date":"2023-04-24","close":5875.2827},{"date":"2023-04-25","close":5759.7036},{"date":"2023-04-26","close":5557.4395},{"date":"2023-04-27","close":5518.9131},{"date":"2023-04-28","close":5451.4917},{"date":"2023-05-02","close":5595.9658},{"date":"2023-05-03","close":5711.5454},{"date":"2023-05-04","close":6183.4946},{"date":"2023-05-08","close":6144.9683},{"date":"2023-05-09","close":6000.4937},{"date":"2023-05-10","close":6039.02},{"date":"2023-05-11","close":6414.6528},{"date":"2023-05-12","close":6366.4946},{"date":"2023-05-15","close":6308.7051},{"date":"2023-05-16","close":6405.021},{"date":"2023-05-17","close":6501.3379},{"date":"2023-05-18","close":6462.8105},{"date":"2023-05-19","close":6510.9688},{"date":"2023-05-22","close":6597.6538},{"date":"2023-05-23","close":6462.8105},{"date":"2023-05-24","close":6395.3896},{"date":"2023-05-25","close":6462.8105},{"date":"2023-05-26","close":6482.0737},{"date":"2023-05-30","close":6693.9697},{"date":"2023-05-31","close":6482.0737},{"date":"2023-06-01","close":6549.4951},{"date":"2023-06-02","close":6780.6538},{"date":"2023-06-05","close":6588.022},{"date":"2023-06-07","close":6616.917},{"date":"2023-06-08","close":6626.5483},{"date":"2023-06-09","close":6828.8125},{"date":"2023-06-12","close":6703.6011},{"date":"2023-06-13","close":6607.2852},{"date":"2023-06-14","close":6482.0737},{"date":"2023-06-15","close":6472.4429},{"date":"2023-06-16","close":6607.2852},{"date":"2023-06-19","close":6703.6011},{"date":"2023-06-20","close":6934.7598},{"date":"2023-06-21","close":6799.9175},{"date":"2023-06-22","close":6828.8125},{"date":"2023-06-23","close":6934.7598},{"date":"2023-06-26","close":7146.6553},{"date":"2023-06-27","close":6703.6011},{"date":"2023-06-28","close":6857.707},{"date":"2023-06-29","close":6549.4951},{"date":"2023-06-30","close":6453.1792},{"date":"2023-07-03","close":6472.4429},{"date":"2023-07-04","close":6376.1265},{"date":"2023-07-05","close":6376.1265},{"date":"2023-07-06","close":6366.4946},{"date":"2023-07-07","close":6135.3359},{"date":"2023-07-10","close":6029.3882},{"date":"2023-07-11","close":6202.7578},{"date":"2023-07-12","close":6222.0205},{"date":"2023-07-13","close":6376.1265},{"date":"2023-07-14","close":6202.7578},{"date":"2023-07-17","close":6125.7046},{"date":"2023-07-18","close":6058.2832},{"date":"2023-07-19","close":6058.2832},{"date":"2023-07-20","close":6116.0732},{"date":"2023-07-21","close":6077.5464},{"date":"2023-07-24","close":5807.8613},{"date":"2023-07-25","close":5624.8608},{"date":"2023-07-26","close":5258.8594},{"date":"2023-07-27","close":5432.229},{"date":"2023-07-28","close":5653.7554},{"date":"2023-07-31","close":5682.6504},{"date":"2023-08-01","close":5778.9663},{"date":"2023-08-02","close":5730.8091},{"date":"2023-08-03","close":5856.0195},{"date":"2023-08-04","close":5817.4932},{"date":"2023-08-07","close":5827.125},{"date":"2023-08-08","close":5682.6504},{"date":"2023-08-09","close":5836.7559},{"date":"2023-08-10","close":5827.125},{"date":"2023-08-11","close":5827.125},{"date":"2023-08-14","close":5682.6504},{"date":"2023-08-16","close":5393.7021},{"date":"2023-08-17","close":5364.8071},{"date":"2023-08-18","close":5374.439},{"date":"2023-08-21","close":5441.8599},{"date":"2023-08-22","close":5470.7554},{"date":"2023-08-23","close":5634.4922},{"date":"2023-08-24","close":5605.5977},{"date":"2023-08-25","close":5499.6499},{"date":"2023-08-28","close":5518.9131},{"date":"2023-08-29","close":5605.5977},{"date":"2023-08-30","close":6279.8105},{"date":"2023-08-31","close":5961.9673},{"date":"2023-09-01","close":5788.5986},{"date":"2023-09-04","close":5759.7036},{"date":"2023-09-05","close":5875.2827},{"date":"2023-09-06","close":5923.4409},{"date":"2023-09-07","close":5817.4932},{"date":"2023-09-08","close":5817.4932},{"date":"2023-09-11","close":5865.6509},{"date":"2023-09-12","close":5817.4932},{"date":"2023-09-13","close":5730.8091},{"date":"2023-09-14","close":5856.0195},{"date":"2023-09-15","close":5827.125},{"date":"2023-09-18","close":5856.0195},{"date":"2023-09-19","close":5740.4399},{"date":"2023-09-20","close":5538.1758},{"date":"2023-09-21","close":5461.1235},{"date":"2023-09-22","close":5441.8599},{"date":"2023-09-25","close":5384.0703},{"date":"2023-09-26","close":5278.1226},{"date":"2023-09-27","close":5326.2808},{"date":"2023-10-04","close":5201.0698},{"date":"2023-10-05","close":5066.2271},{"date":"2023-10-06","close":5249.228},{"date":"2023-10-10","close":5114.3857},{"date":"2023-10-11","close":5249.228},{"date":"2023-10-12","close":5326.2808},{"date":"2023-10-13","close":5220.333},{"date":"2023-10-16","close":5085.4902},{"date":"2023-10-17","close":5239.5962},{"date":"2023-10-18","close":5152.9116},{"date":"2023-10-19","close":5008.4375},{"date":"2023-10-20","close":4921.7534},{"date":"2023-10-23","close":4883.2271},{"date":"2023-10-24","close":5046.9644},{"date":"2023-10-25","close":5056.5957},{"date":"2023-10-26","close":4892.8584},{"date":"2023-10-27","close":4912.1216},{"date":"2023-10-30","close":4912.1216},{"date":"2023-10-31","close":4680.9629},{"date":"2023-11-01","close":4835.0688},{"date":"2023-11-02","close":4989.1743},{"date":"2023-11-03","close":5037.3325},{"date":"2023-11-06","close":5172.1753},{"date":"2023-11-07","close":5133.6489},{"date":"2023-11-08","close":5162.5435},{"date":"2023-11-09","close":5152.9116},{"date":"2023-11-10","close":4979.543},{"date":"2023-11-13","close":4931.3848},{"date":"2023-11-14","close":5104.7539},{"date":"2023-11-15","close":5162.5435},{"date":"2023-11-16","close":5172.1753},{"date":"2023-11-17","close":5085.4902},{"date":"2023-11-20","close":5210.7017},{"date":"2023-11-21","close":5297.3862},{"date":"2023-11-22","close":5287.7544},{"date":"2023-11-23","close":5297.3862},{"date":"2023-11-24","close":5326.2808},{"date":"2023-11-27","close":5249.228},{"date":"2023-11-28","close":5220.333},{"date":"2023-11-29","close":5210.7017},{"date":"2023-11-30","close":5287.7544},{"date":"2023-12-01","close":5778.9663},{"date":"2023-12-04","close":5624.8608},{"date":"2023-12-05","close":5884.9146},{"date":"2023-12-06","close":5904.1777},{"date":"2023-12-07","close":5933.0723},{"date":"2023-12-08","close":5884.9146},{"date":"2023-12-11","close":5798.2295},{"date":"2023-12-12","close":6010.125},{"date":"2023-12-13","close":5933.0723},{"date":"2023-12-14","close":6144.9683},{"date":"2023-12-15","close":5778.9663},{"date":"2023-12-18","close":5778.9663},{"date":"2023-12-19","close":5807.8613},{"date":"2023-12-20","close":5798.2295},{"date":"2023-12-21","close":5701.9136},{"date":"2023-12-22","close":5711.5454},{"date":"2023-12-26","close":5634.4922},{"date":"2023-12-27","close":5714.3174},{"date":"2023-12-28","close":5714.3174},{"date":"2024-01-02","close":5801.9307},{"date":"2024-01-03","close":5840.8696},{"date":"2024-01-04","close":5733.7871},{"date":"2024-01-05","close":5840.8696},{"date":"2024-01-08","close":6016.0957},{"date":"2024-01-09","close":6093.9741},{"date":"2024-01-10","close":6045.3003},{"date":"2024-01-11","close":6113.4434},{"date":"2024-01-12","close":5918.748},{"date":"2024-01-15","close":5801.9307},{"date":"2024-01-16","close":5792.1963},{"date":"2024-01-17","close":5587.7656},{"date":"2024-01-18","close":5665.644},{"date":"2024-01-19","close":5733.7871},{"date":"2024-01-22","close":5792.1963},{"date":"2024-01-23","close":5811.6655},{"date":"2024-01-24","close":6395.7524},{"date":"2024-01-25","close":6278.9351},{"date":"2024-01-26","close":6201.0566},{"date":"2024-01-29","close":5996.6265},{"date":"2024-01-30","close":7554.1914},{"date":"2024-01-31","close":7155.0654},{"date":"2024-02-01","close":8060.4004},{"date":"2024-02-02","close":7914.3784},{"date":"2024-02-05","close":7135.5957},{"date":"2024-02-06","close":6833.8174},{"date":"2024-02-07","close":6590.4482},{"date":"2024-02-08","close":6726.7354},{"date":"2024-02-13","close":6746.2051},{"date":"2024-02-14","close":6833.8174},{"date":"2024-02-15","close":7242.6787},{"date":"2024-02-16","close":8157.7485},{"date":"2024-02-19","close":8225.8916},{"date":"2024-02-20","close":8040.9312},{"date":"2024-02-21","close":7846.2354},{"date":"2024-02-22","close":7641.8047},{"date":"2024-02-23","close":8089.6045},{"date":"2024-02-26","close":7524.9873},{"date":"2024-02-27","close":7009.0439},{"date":"2024-02-28","close":6931.1655},{"date":"2024-02-29","close":6697.5308},{"date":"2024-03-04","close":6901.9614},{"date":"2024-03-05","close":7077.1875},{"date":"2024-03-06","close":7456.8438},{"date":"2024-03-07","close":6960.3701},{"date":"2024-03-08","close":6931.1655},{"date":"2024-03-11","close":6765.6743},{"date":"2024-03-12","close":6999.3091},{"date":"2024-03-13","close":6950.6348},{"date":"2024-03-14","close":6717.0005},{"date":"2024-03-15","close":6717.0005},{"date":"2024-03-18","close":6532.0391},{"date":"2024-03-19","close":6405.4873},{"date":"2024-03-20","close":6405.4873},{"date":"2024-03-21","close":6366.5483},{"date":"2024-03-22","close":6347.0786},{"date":"2024-03-25","close":6230.2612},{"date":"2024-03-26","close":6317.874},{"date":"2024-03-27","close":6142.6479},{"date":"2024-03-28","close":6093.9741},{"date":"2024-03-29","close":6103.709},{"date":"2024-04-01","close":6347.0786},{"date":"2024-04-02","close":6191.3223},{"date":"2024-04-03","close":6152.3828},{"date":"2024-04-04","close":6016.0957},{"date":"2024-04-05","close":5909.0137},{"date":"2024-04-08","close":5772.7266},{"date":"2024-04-09","close":5694.8481},{"date":"2024-04-11","close":5772.7266},{"date":"2024-04-12","close":5782.4609},{"date":"2024-04-15","close":5636.4395},{"date":"2024-04-16","close":5928.4829},{"date":"2024-04-17","close":5646.1743},{"date":"2024-04-18","close":5792.1963},{"date":"2024-04-19","close":5704.583},{"date":"2024-04-22","close":5811.6655},{"date":"2024-04-23","close":5772.7266},{"date":"2024-04-24","close":5879.8091},{"date":"2024-04-25","close":5840.8696},{"date":"2024-04-26","close":5811.6655},{"date":"2024-04-29","close":5889.5439},{"date":"2024-04-30","close":5899.2783},{"date":"2024-05-02","close":5831.1353},{"date":"2024-05-03","close":5860.3394},{"date":"2024-05-07","close":5870.0742},{"date":"2024-05-08","close":5889.5439},{"date":"2024-05-09","close":5850.605},{"date":"2024-05-10","close":5870.0742},{"date":"2024-05-13","close":5753.2568},{"date":"2024-05-14","close":5899.2783},{"date":"2024-05-16","close":5928.4829},{"date":"2024-05-17","close":5879.8091},{"date":"2024-05-20","close":5792.1963},{"date":"2024-05-21","close":5977.1567},{"date":"2024-05-22","close":5957.687},{"date":"2024-05-23","close":5879.8091},{"date":"2024-05-24","close":5801.9307},{"date":"2024-05-27","close":5811.6655},{"date":"2024-05-28","close":5772.7266},{"date":"2024-05-29","close":5782.4609},{"date":"2024-05-30","close":5782.4609},{"date":"2024-05-31","close":5733.7871},{"date":"2024-06-03","close":5753.2568},{"date":"2024-06-04","close":5655.9087},{"date":"2024-06-05","close":5665.644},{"date":"2024-06-07","close":5870.0742},{"date":"2024-06-10","close":5909.0137},{"date":"2024-06-11","close":6055.0352},{"date":"2024-06-12","close":6308.1396},{"date":"2024-06-13","close":6171.8525},{"date":"2024-06-14","close":6230.2612},{"date":"2024-06-17","close":6084.2393},{"date":"2024-06-18","close":5977.1567},{"date":"2024-06-19","close":5850.605},{"date":"2024-06-20","close":5792.1963},{"date":"2024-06-21","close":5753.2568},{"date":"2024-06-24","close":5636.4395},{"date":"2024-06-25","close":5685.1133},{"date":"2024-06-26","close":5646.1743},{"date":"2024-06-27","close":5655.9087},{"date":"2024-06-28","close":5646.1743},{"date":"2024-07-01","close":5655.9087},{"date":"2024-07-02","close":5568.2959},{"date":"2024-07-03","close":5422.2739},{"date":"2024-07-04","close":5451.4785},{"date":"2024-07-05","close":5461.2134},{"date":"2024-07-08","close":5568.2959},{"date":"2024-07-09","close":5587.7656},{"date":"2024-07-10","close":5548.8267},{"date":"2024-07-11","close":5587.7656},{"date":"2024-07-12","close":5646.1743},{"date":"2024-07-15","close":5587.7656},{"date":"2024-07-16","close":5539.0913},{"date":"2024-07-17","close":5529.3569},{"date":"2024-07-18","close":5490.418},{"date":"2024-07-19","close":5470.9482},{"date":"2024-07-22","close":5393.0698},{"date":"2024-07-23","close":5393.0698},{"date":"2024-07-24","close":5529.3569},{"date":"2024-07-25","close":5490.418},{"date":"2024-07-26","close":5500.1523},{"date":"2024-07-29","close":5568.2959},{"date":"2024-07-30","close":5432.0093},{"date":"2024-07-31","close":5451.4785},{"date":"2024-08-01","close":5519.6221},{"date":"2024-08-02","close":5383.335},{"date":"2024-08-05","close":4614.2876},{"date":"2024-08-06","close":4974.4746},{"date":"2024-08-07","close":5130.231},{"date":"2024-08-08","close":5178.9043},{"date":"2024-08-09","close":5227.5786},{"date":"2024-08-12","close":5305.457},{"date":"2024-08-13","close":5188.6396},{"date":"2024-08-14","close":5276.2524},{"date":"2024-08-16","close":5402.8047},{"date":"2024-08-19","close":5607.2354},{"date":"2024-08-20","close":5558.561},{"date":"2024-08-21","close":5422.2739},{"date":"2024-08-22","close":5402.8047},{"date":"2024-08-23","close":5383.335},{"date":"2024-08-26","close":5646.1743},{"date":"2024-08-27","close":5500.1523},{"date":"2024-08-28","close":5461.2134},{"date":"2024-08-29","close":5188.6396},{"date":"2024-08-30","close":5363.8657},{"date":"2024-09-02","close":5266.5176},{"date":"2024-09-03","close":5324.9263},{"date":"2024-09-04","close":5101.0264},{"date":"2024-09-05","close":5032.8828},{"date":"2024-09-06","close":4916.0654},{"date":"2024-09-09","close":4935.5352},{"date":"2024-09-10","close":4896.5957},{"date":"2024-09-11","close":4857.6567},{"date":"2024-09-12","close":5042.6177},{"date":"2024-09-13","close":4993.9438},{"date":"2024-09-19","close":4984.209},{"date":"2024-09-20","close":5062.0869},{"date":"2024-09-23","close":5091.2915},{"date":"2024-09-24","close":5101.0264},{"date":"2024-09-25","close":5101.0264},{"date":"2024-09-26","close":5188.6396},{"date":"2024-09-27","close":5159.4351},{"date":"2024-09-30","close":5091.2915},{"date":"2024-10-02","close":5003.6787},{"date":"2024-10-04","close":5023.1479},{"date":"2024-10-07","close":5023.1479},{"date":"2024-10-08","close":5003.6787},{"date":"2024-10-10","close":4993.9438},{"date":"2024-10-11","close":4935.5352},{"date":"2024-10-14","close":4935.5352},{"date":"2024-10-15","close":5003.6787},{"date":"2024-10-16","close":4945.27},{"date":"2024-10-17","close":4925.8003},{"date":"2024-10-18","close":4862.5239},{"date":"2024-10-21","close":4886.8613},{"date":"2024-10-22","close":4770.0439},{"date":"2024-10-23","close":4770.0439},{"date":"2024-10-24","close":4740.8394},{"date":"2024-10-25","close":4643.4917},{"date":"2024-10-28","close":4735.9722},{"date":"2024-10-29","close":4818.7173},{"date":"2024-10-30","close":4813.8506},{"date":"2024-10-31","close":4799.248},{"date":"2024-11-01","close":4789.5132},{"date":"2024-11-04","close":4828.4526},{"date":"2024-11-05","close":4852.7896},{"date":"2024-11-06","close":4799.248},{"date":"2024-11-07","close":4799.248},{"date":"2024-11-08","close":4823.585},{"date":"2024-11-11","close":4682.4307},{"date":"2024-11-12","close":4589.9502},{"date":"2024-11-13","close":4429.3262},{"date":"2024-11-14","close":4473.1328},{"date":"2024-11-15","close":4594.8179},{"date":"2024-11-18","close":4716.5024},{"date":"2024-11-19","close":4750.5742},{"date":"2024-11-20","close":4760.3086},{"date":"2024-11-21","close":4721.3696},{"date":"2024-11-22","close":4721.3696},{"date":"2024-11-25","close":4823.585},{"date":"2024-11-26","close":4877.126},{"date":"2024-11-27","close":4925.8003},{"date":"2024-11-28","close":4945.27},{"date":"2024-11-29","close":4877.126},{"date":"2024-12-02","close":4838.187},{"date":"2024-12-03","close":4916.0654},{"date":"2024-12-04","close":4906.3306},{"date":"2024-12-05","close":4755.4419},{"date":"2024-12-06","close":4643.4917},{"date":"2024-12-09","close":4293.0396},{"date":"2024-12-10","close":4570.481},{"date":"2024-12-11","close":4847.9219},{"date":"2024-12-12","close":4862.5239},{"date":"2024-12-13","close":4877.126},{"date":"2024-12-16","close":5130.231},{"date":"2024-12-17","close":5091.2915},{"date":"2024-12-18","close":5042.6177},{"date":"2024-12-19","close":4993.9438},{"date":"2024-12-20","close":4843.0547},{"date":"2024-12-23","close":4896.5957},{"date":"2024-12-24","close":4852.7896},{"date":"2024-12-26","close":4828.4526},{"date":"2024-12-27","close":4782.1104},{"date":"2024-12-30","close":4860.9907},{"date":"2025-01-02","close":4870.8506},{"date":"2025-01-03","close":4920.1509},{"date":"2025-01-06","close":5038.4712},{"date":"2025-01-07","close":5028.6108},{"date":"2025-01-08","close":5018.751},{"date":"2025-01-09","close":5058.1909},{"date":"2025-01-10","close":4999.0308},{"date":"2025-01-13","close":4900.4307},{"date":"2025-01-14","close":4925.0806},{"date":"2025-01-15","close":4915.2207},{"date":"2025-01-16","close":4959.5908},{"date":"2025-01-17","close":4895.5005},{"date":"2025-01-20","close":4890.5708},{"date":"2025-01-21","close":4865.9204},{"date":"2025-01-22","close":4860.9907},{"date":"2025-01-23","close":4806.7603},{"date":"2025-01-24","close":4821.5503},{"date":"2025-01-31","close":4787.0405},{"date":"2025-02-03","close":4678.5801},{"date":"2025-02-04","close":4865.9204},{"date":"2025-02-05","close":4860.9907},{"date":"2025-02-06","close":4890.5708},{"date":"2025-02-07","close":4791.9702},{"date":"2025-02-10","close":4811.6904},{"date":"2025-02-11","close":4782.1104},{"date":"2025-02-12","close":4703.2305},{"date":"2025-02-13","close":4816.6206},{"date":"2025-02-14","close":4851.1304},{"date":"2025-02-17","close":4915.2207},{"date":"2025-02-18","close":4930.0107},{"date":"2025-02-19","close":4920.1509},{"date":"2025-02-20","close":4949.731},{"date":"2025-02-21","close":4920.1509},{"date":"2025-02-24","close":4920.1509},{"date":"2025-02-25","close":4846.2007},{"date":"2025-02-26","close":4999.0308},{"date":"2025-02-27","close":4920.1509},{"date":"2025-02-28","close":4806.7603},{"date":"2025-03-04","close":4782.1104},{"date":"2025-03-05","close":4816.6206},{"date":"2025-03-06","close":4767.3203},{"date":"2025-03-07","close":4732.8105},{"date":"2025-03-10","close":4787.0405},{"date":"2025-03-11","close":4767.3203},{"date":"2025-03-12","close":4782.1104},{"date":"2025-03-13","close":4782.1104},{"date":"2025-03-14","close":4801.8306},{"date":"2025-03-17","close":4782.1104},{"date":"2025-03-18","close":4796.9004},{"date":"2025-03-19","close":4757.4604},{"date":"2025-03-20","close":4693.3701},{"date":"2025-03-21","close":4683.5103},{"date":"2025-03-24","close":4727.8804},{"date":"2025-03-25","close":4693.3701},{"date":"2025-03-26","close":4693.3701},{"date":"2025-03-27","close":4599.7002},{"date":"2025-03-28","close":4486.3096},{"date":"2025-03-31","close":4402.4995},{"date":"2025-04-01","close":4560.2598},{"date":"2025-04-02","close":4481.3799},{"date":"2025-04-03","close":4471.5195},{"date":"2025-04-04","close":4644.0703},{"date":"2025-04-07","close":4486.3096},{"date":"2025-04-08","close":4520.8198},{"date":"2025-04-09","close":4397.5693},{"date":"2025-04-10","close":4589.8398},{"date":"2025-04-11","close":4688.4404},{"date":"2025-04-14","close":4742.6704},{"date":"2025-04-15","close":4772.2505},{"date":"2025-04-16","close":5166.6514},{"date":"2025-04-17","close":5077.9111},{"date":"2025-04-18","close":5324.4116},{"date":"2025-04-21","close":5255.3916},{"date":"2025-04-22","close":5156.791},{"date":"2025-04-23","close":5137.0713},{"date":"2025-04-24","close":5176.5112},{"date":"2025-04-25","close":5196.2314},{"date":"2025-04-28","close":5166.6514},{"date":"2025-04-29","close":5206.0913},{"date":"2025-04-30","close":5235.6714},{"date":"2025-05-02","close":5038.4712},{"date":"2025-05-07","close":5196.2314},{"date":"2025-05-08","close":5235.6714},{"date":"2025-05-09","close":5225.8115},{"date":"2025-05-12","close":5344.1318},{"date":"2025-05-13","close":5265.2515},{"date":"2025-05-14","close":5324.4116},{"date":"2025-05-15","close":5255.3916},{"date":"2025-05-16","close":5146.9312},{"date":"2025-05-19","close":5087.771},{"date":"2025-05-20","close":5077.9111},{"date":"2025-05-21","close":5137.0713},{"date":"2025-05-22","close":5127.2109},{"date":"2025-05-23","close":5146.9312},{"date":"2025-05-26","close":4910.2905},{"date":"2025-05-27","close":4930.0107},{"date":"2025-05-28","close":4979.311},{"date":"2025-05-29","close":5048.3311},{"date":"2025-05-30","close":5038.4712},{"date":"2025-06-02","close":5048.3311},{"date":"2025-06-04","close":5206.0913},{"date":"2025-06-05","close":5206.0913},{"date":"2025-06-09","close":5294.8315},{"date":"2025-06-10","close":5304.6914},{"date":"2025-06-11","close":5353.9917},{"date":"2025-06-12","close":5284.9717},{"date":"2025-06-13","close":5206.0913},{"date":"2025-06-16","close":5186.3711},{"date":"2025-06-17","close":5245.5312},{"date":"2025-06-18","close":5324.4116},{"date":"2025-06-19","close":5284.9717},{"date":"2025-06-20","close":5353.9917},{"date":"2025-06-23","close":5294.8315},{"date":"2025-06-24","close":5373.7119},{"date":"2025-06-25","close":5324.4116},{"date":"2025-06-26","close":5196.2314},{"date":"2025-06-27","close":5146.9312},{"date":"2025-06-30","close":5156.791},{"date":"2025-07-01","close":5186.3711},{"date":"2025-07-02","close":5107.4912},{"date":"2025-07-03","close":5176.5112},{"date":"2025-07-04","close":5127.2109},{"date":"2025-07-07","close":5156.791},{"date":"2025-07-08","close":5235.6714},{"date":"2025-07-09","close":5206.0913},{"date":"2025-07-10","close":5225.8115},{"date":"2025-07-11","close":5314.5518},{"date":"2025-07-14","close":5265.2515},{"date":"2025-07-15","close":5255.3916},{"date":"2025-07-16","close":5176.5112},{"date":"2025-07-17","close":5215.9512},{"date":"2025-07-18","close":5156.791},{"date":"2025-07-21","close":5068.0513},{"date":"2025-07-22","close":4969.4507},{"date":"2025-07-23","close":5087.771},{"date":"2025-07-24","close":5137.0713},{"date":"2025-07-25","close":5107.4912},{"date":"2025-07-28","close":5028.6108},{"date":"2025-07-29","close":5077.9111},{"date":"2025-07-30","close":5107.4912},{"date":"2025-07-31","close":5245.5312},{"date":"2025-08-01","close":5265.2515},{"date":"2025-08-04","close":5206.0913},{"date":"2025-08-05","close":5235.6714},{"date":"2025-08-06","close":5117.3511},{"date":"2025-08-07","close":5117.3511},{"date":"2025-08-08","close":5127.2109},{"date":"2025-08-11","close":5137.0713},{"date":"2025-08-12","close":5127.2109},{"date":"2025-08-13","close":5127.2109},{"date":"2025-08-14","close":5146.9312},{"date":"2025-08-18","close":5077.9111},{"date":"2025-08-19","close":5028.6108},{"date":"2025-08-20","close":4949.731},{"date":"2025-08-21","close":4949.731},{"date":"2025-08-22","close":4959.5908},{"date":"2025-08-25","close":5028.6108},{"date":"2025-08-26","close":5028.6108},{"date":"2025-08-27","close":5018.751},{"date":"2025-08-28","close":5018.751},{"date":"2025-08-29","close":4989.1709},{"date":"2025-09-01","close":4949.731},{"date":"2025-09-02","close":4959.5908},{"date":"2025-09-03","close":4989.1709},{"date":"2025-09-04","close":5058.1909},{"date":"2025-09-05","close":5028.6108},{"date":"2025-09-08","close":5058.1909},{"date":"2025-09-09","close":5048.3311},{"date":"2025-09-10","close":5077.9111},{"date":"2025-09-11","close":5087.771},{"date":"2025-09-12","close":5097.6309},{"date":"2025-09-15","close":5097.6309},{"date":"2025-09-16","close":5048.3311},{"date":"2025-09-17","close":5048.3311},{"date":"2025-09-18","close":5077.9111},{"date":"2025-09-19","close":5120.0},{"date":"2025-09-22","close":5077.9111},{"date":"2025-09-23","close":5048.3311},{"date":"2025-09-24","close":4989.1709},{"date":"2025-09-25","close":4969.4507},{"date":"2025-09-26","close":4885.6406},{"date":"2025-09-29","close":4920.1509},{"date":"2025-09-30","close":4836.3403},{"date":"2025-10-01","close":4796.9004},{"date":"2025-10-02","close":4762.3901},{"date":"2025-10-10","close":4722.9502},{"date":"2025-10-13","close":4693.3701},{"date":"2025-10-14","close":4663.79},{"date":"2025-10-15","close":4693.3701},{"date":"2025-10-16","close":4673.6504},{"date":"2025-10-17","close":4619.4199},{"date":"2025-10-20","close":4604.6299},{"date":"2025-10-21","close":4649.0},{"date":"2025-10-22","close":4668.7202},{"date":"2025-10-23","close":4673.6504},{"date":"2025-10-24","close":4634.21},{"date":"2025-10-27","close":4649.0},{"date":"2025-10-28","close":4678.5801},{"date":"2025-10-29","close":4589.8398},{"date":"2025-10-30","close":4506.0298},{"date":"2025-10-31","close":4683.5103},{"date":"2025-11-03","close":4673.6504},{"date":"2025-11-04","close":4713.0903},{"date":"2025-11-05","close":4658.8604},{"date":"2025-11-06","close":4767.3203},{"date":"2025-11-07","close":4698.3003},{"date":"2025-11-10","close":4787.0405},{"date":"2025-11-11","close":4787.0405},{"date":"2025-11-12","close":4796.9004},{"date":"2025-11-13","close":4816.6206},{"date":"2025-11-14","close":4742.6704},{"date":"2025-11-17","close":4732.8105},{"date":"2025-11-18","close":4673.6504},{"date":"2025-11-19","close":4649.0},{"date":"2025-11-20","close":4732.8105},{"date":"2025-11-21","close":4708.1602},{"date":"2025-11-24","close":4722.9502},{"date":"2025-11-25","close":4639.1401},{"date":"2025-11-26","close":4732.8105},{"date":"2025-11-27","close":4713.0903},{"date":"2025-11-28","close":4787.0405},{"date":"2025-12-01","close":4796.9004},{"date":"2025-12-02","close":4777.1802},{"date":"2025-12-03","close":4841.2705},{"date":"2025-12-04","close":4796.9004},{"date":"2025-12-05","close":4811.6904},{"date":"2025-12-08","close":4777.1802},{"date":"2025-12-09","close":4777.1802},{"date":"2025-12-10","close":4791.9702},{"date":"2025-12-11","close":4846.2007},{"date":"2025-12-12","close":4836.3403},{"date":"2025-12-15","close":4851.1304},{"date":"2025-12-16","close":4777.1802},{"date":"2025-12-17","close":4777.1802},{"date":"2025-12-18","close":4727.8804},{"date":"2025-12-19","close":4796.9004},{"date":"2025-12-22","close":4806.7603},{"date":"2025-12-23","close":4767.3203},{"date":"2025-12-24","close":4688.4404},{"date":"2025-12-26","close":4649.0},{"date":"2025-12-29","close":4700.0},{"date":"2025-12-30","close":4705.0},{"date":"2026-01-02","close":4740.0},{"date":"2026-01-05","close":4725.0},{"date":"2026-01-06","close":4720.0},{"date":"2026-01-07","close":4635.0},{"date":"2026-01-08","close":4625.0},{"date":"2026-01-09","close":4675.0},{"date":"2026-01-12","close":4670.0},{"date":"2026-01-13","close":4600.0},{"date":"2026-01-14","close":4600.0},{"date":"2026-01-15","close":4625.0},{"date":"2026-01-16","close":4610.0},{"date":"2026-01-19","close":4620.0},{"date":"2026-01-20","close":4760.0},{"date":"2026-01-21","close":4640.0},{"date":"2026-01-22","close":4690.0},{"date":"2026-01-23","close":4750.0},{"date":"2026-01-26","close":4800.0},{"date":"2026-01-27","close":4820.0},{"date":"2026-01-28","close":4855.0},{"date":"2026-01-29","close":5050.0},{"date":"2026-01-30","close":5040.0},{"date":"2026-02-02","close":4900.0},{"date":"2026-02-03","close":5190.0},{"date":"2026-02-04","close":5450.0},{"date":"2026-02-05","close":5330.0},{"date":"2026-02-06","close":5290.0},{"date":"2026-02-09","close":5250.0},{"date":"2026-02-10","close":5240.0},{"date":"2026-02-11","close":5200.0},{"date":"2026-02-12","close":5280.0},{"date":"2026-02-13","close":5230.0},{"date":"2026-02-19","close":5410.0},{"date":"2026-02-20","close":5450.0},{"date":"2026-02-23","close":5640.0},{"date":"2026-02-24","close":5630.0},{"date":"2026-02-25","close":5630.0},{"date":"2026-02-26","close":5600.0},{"date":"2026-02-27","close":5660.0},{"date":"2026-03-03","close":5400.0},{"date":"2026-03-04","close":5030.0},{"date":"2026-03-05","close":5230.0},{"date":"2026-03-06","close":5270.0},{"date":"2026-03-09","close":5040.0},{"date":"2026-03-10","close":5100.0},{"date":"2026-03-11","close":5470.0},{"date":"2026-03-12","close":5450.0},{"date":"2026-03-13","close":5710.0},{"date":"2026-03-16","close":5610.0},{"date":"2026-03-17","close":5510.0},{"date":"2026-03-18","close":5570.0},{"date":"2026-03-19","close":5420.0},{"date":"2026-03-20","close":5570.0},{"date":"2026-03-23","close":5180.0},{"date":"2026-03-24","close":5340.0},{"date":"2026-03-25","close":5420.0},{"date":"2026-03-26","close":5350.0},{"date":"2026-03-27","close":5410.0},{"date":"2026-03-30","close":5330.0},{"date":"2026-03-31","close":5150.0},{"date":"2026-04-01","close":5410.0},{"date":"2026-04-02","close":5210.0},{"date":"2026-04-03","close":5320.0},{"date":"2026-04-06","close":5280.0},{"date":"2026-04-07","close":5300.0},{"date":"2026-04-08","close":5430.0},{"date":"2026-04-09","close":5470.0},{"date":"2026-04-10","close":5450.0},{"date":"2026-04-13","close":5440.0},{"date":"2026-04-14","close":5370.0},{"date":"2026-04-15","close":5350.0},{"date":"2026-04-16","close":5370.0},{"date":"2026-04-17","close":5370.0},{"date":"2026-04-20","close":5290.0},{"date":"2026-04-21","close":5200.0},{"date":"2026-04-22","close":5310.0},{"date":"2026-04-23","close":5240.0},{"date":"2026-04-24","close":5350.0},{"date":"2026-04-27","close":5430.0},{"date":"2026-04-28","close":5550.0},{"date":"2026-04-29","close":5680.0},{"date":"2026-04-30","close":5490.0},{"date":"2026-05-04","close":5430.0},{"date":"2026-05-06","close":5270.0},{"date":"2026-05-07","close":5200.0},{"date":"2026-05-08","close":5300.0},{"date":"2026-05-11","close":5160.0},{"date":"2026-05-12","close":4925.0},{"date":"2026-05-13","close":4795.0},{"date":"2026-05-14","close":5010.0},{"date":"2026-05-15","close":4880.0},{"date":"2026-05-18","close":4825.0},{"date":"2026-05-19","close":4680.0},{"date":"2026-05-20","close":4590.0},{"date":"2026-05-21","close":4590.0},{"date":"2026-05-22","close":4705.0},{"date":"2026-05-26","close":4595.0},{"date":"2026-05-27","close":4560.0},{"date":"2026-05-28","close":4505.0},{"date":"2026-05-29","close":4365.0},{"date":"2026-06-01","close":4485.0},{"date":"2026-06-02","close":4325.0},{"date":"2026-06-04","close":4325.0},{"date":"2026-06-05","close":4265.0},{"date":"2026-06-08","close":4000.0},{"date":"2026-06-09","close":4130.0},{"date":"2026-06-10","close":4140.0},{"date":"2026-06-11","close":4195.0},{"date":"2026-06-12","close":4260.0},{"date":"2026-06-15","close":4270.0},{"date":"2026-06-16","close":4275.0},{"date":"2026-06-17","close":4260.0},{"date":"2026-06-18","close":4150.0},{"date":"2026-06-19","close":4005.0},{"date":"2026-06-22","close":3920.0},{"date":"2026-06-23","close":3820.0},{"date":"2026-06-24","close":3875.0},{"date":"2026-06-25","close":3865.0},{"date":"2026-06-26","close":3695.0},{"date":"2026-06-29","close":4055.0},{"date":"2026-06-30","close":3985.0},{"date":"2026-07-01","close":4115.0},{"date":"2026-07-02","close":4050.0},{"date":"2026-07-03","close":4120.0},{"date":"2026-07-06","close":4150.0},{"date":"2026-07-07","close":4080.0},{"date":"2026-07-08","close":4055.0},{"date":"2026-07-09","close":4040.0},{"date":"2026-07-10","close":4120.0},{"date":"2026-07-13","close":3975.0},{"date":"2026-07-14","close":3940.0},{"date":"2026-07-15","close":4025.0},{"date":"2026-07-16","close":3970.0},{"date":"2026-07-20","close":3880.0},{"date":"2026-07-21","close":3925.0},{"date":"2026-07-22","close":3820.0},{"date":"2026-07-23","close":3920.0},{"date":"2026-07-24","close":3905.0},{"date":"2026-07-27","close":3975.0},{"date":"2026-07-28","close":3845.0},{"date":"2026-07-29","close":3565.0},{"date":"2026-07-30","close":3775.0},{"date":"2026-07-31","close":3930.0},{"date":"2026-08-03","close":3965.0},{"date":"2026-08-04","close":4045.0},{"date":"2026-08-05","close":4130.0},{"date":"2026-08-06","close":4140.0},{"date":"2026-08-07","close":4100.0},{"date":"2026-08-10","close":4180.0},{"date":"2026-08-11","close":4185.0},{"date":"2026-08-12","close":4230.0},{"date":"2026-08-13","close":4170.0},{"date":"2026-08-14","close":4160.0},{"date":"2026-08-18","close":4070.0},{"date":"2026-08-19","close":4030.0},{"date":"2026-08-20","close":4070.0},{"date":"2026-08-21","close":3975.0},{"date":"2026-08-24","close":3990.0},{"date":"2026-08-25","close":3995.0},{"date":"2026-08-26","close":4020.0},{"date":"2026-08-27","close":3920.0},{"date":"2026-08-28","close":4015.0},{"date":"2026-08-31","close":4000.0},{"date":"2026-09-01","close":3945.0},{"date":"2026-09-02","close":3860.0},{"date":"2026-09-03","close":3790.0},{"date":"2026-09-04","close":3775.0},{"date":"2026-09-07","close":3820.0},{"date":"2026-09-08","close":3765.0},{"date":"2026-09-09","close":3830.0},{"date":"2026-09-10","close":3770.0},{"date":"2026-09-11","close":3790.0},{"date":"2026-09-14","close":3825.0},{"date":"2026-09-15","close":3885.0},{"date":"2026-09-16","close":3840.0},{"date":"2026-09-17","close":3980.0},{"date":"2026-09-18","close":4165.0},{"date":"2026-09-21","close":4195.0},{"date":"2026-09-22","close":4100.0},{"date":"2026-09-23","close":4045.0},{"date":"2026-09-28","close":4250.0},{"date":"2026-09-29","close":4190.0},{"date":"2026-09-30","close":4150.0},{"date":"2026-10-01","close":4145.0},{"date":"2026-10-02","close":4155.0},{"date":"2026-10-06","close":4090.0},{"date":"2026-10-07","close":3965.0},{"date":"2026-10-08","close":3870.0},{"date":"2026-10-12","close":3840.0},{"date":"2026-10-13","close":3845.0},{"date":"2026-10-14","close":3870.0},{"date":"2026-10-15","close":3795.0},{"date":"2026-10-16","close":3875.0},{"date":"2026-10-19","close":3950.0},{"date":"2026-10-20","close":3980.0},{"date":"2026-10-21","close":3915.0},{"date":"2026-10-22","close":3825.0},{"date":"2026-10-23","close":3835.0}],"chart_data":[{"date":"2024-10-23","open":4780,"high":4828,"low":4717,"close":4770,"volume":46553,"rsi_14":20.54,"sma_20":5127.75,"sma_60":5313.42,"sma_120":5619.46},{"date":"2024-10-24","open":4780,"high":5189,"low":4717,"close":4741,"volume":186599,"rsi_14":23.0,"sma_20":5109.75,"sma_60":5302.25,"sma_120":5609.71},{"date":"2024-10-25","open":4760,"high":4819,"low":4624,"close":4643,"volume":59393,"rsi_14":16.38,"sma_20":5086.25,"sma_60":5287.08,"sma_120":5599.46},{"date":"2024-10-28","open":4687,"high":4785,"low":4658,"close":4736,"volume":25602,"rsi_14":28.15,"sma_20":5067.5,"sma_60":5274.17,"sma_120":5590.25},{"date":"2024-10-29","open":4770,"high":4863,"low":4717,"close":4819,"volume":60914,"rsi_14":37.16,"sma_20":5048.5,"sma_60":5262.5,"sma_120":5581.08},{"date":"2024-10-30","open":4794,"high":4858,"low":4794,"close":4814,"volume":22835,"rsi_14":37.41,"sma_20":5030.75,"sma_60":5249.58,"sma_120":5571.79},{"date":"2024-10-31","open":4814,"high":4853,"low":4726,"close":4799,"volume":30291,"rsi_14":39.86,"sma_20":5015.75,"sma_60":5238.75,"sma_120":5562.96},{"date":"2024-11-01","open":4799,"high":5179,"low":4751,"close":4790,"volume":803663,"rsi_14":37.5,"sma_20":5004.75,"sma_60":5227.42,"sma_120":5553.79},{"date":"2024-11-04","open":4790,"high":4863,"low":4746,"close":4828,"volume":81596,"rsi_14":36.57,"sma_20":4994.75,"sma_60":5215.58,"sma_120":5544.88},{"date":"2024-11-05","open":4804,"high":4877,"low":4804,"close":4853,"volume":47314,"rsi_14":42.52,"sma_20":4986.0,"sma_60":5206.5,"sma_120":5536.0},{"date":"2024-11-06","open":4858,"high":4906,"low":4770,"close":4799,"volume":68665,"rsi_14":40.3,"sma_20":4975.5,"sma_60":5209.67,"sma_120":5527.0},{"date":"2024-11-07","open":4809,"high":4863,"low":4736,"close":4799,"volume":50154,"rsi_14":44.63,"sma_20":4965.5,"sma_60":5206.67,"sma_120":5517.83},{"date":"2024-11-08","open":4824,"high":4863,"low":4799,"close":4824,"volume":24361,"rsi_14":44.63,"sma_20":4959.75,"sma_60":5201.42,"sma_120":5509.88},{"date":"2024-11-11","open":4833,"high":4858,"low":4663,"close":4682,"volume":88364,"rsi_14":42.86,"sma_20":4945.75,"sma_60":5192.92,"sma_120":5499.46},{"date":"2024-11-12","open":4673,"high":4731,"low":4488,"close":4590,"volume":137962,"rsi_14":37.24,"sma_20":4924.5,"sma_60":5182.0,"sma_120":5488.0},{"date":"2024-11-13","open":4497,"high":4590,"low":4429,"close":4429,"volume":227423,"rsi_14":31.4,"sma_20":4898.0,"sma_60":5167.0,"sma_120":5475.58},{"date":"2024-11-14","open":4444,"high":4785,"low":4444,"close":4473,"volume":375355,"rsi_14":39.13,"sma_20":4874.75,"sma_60":5154.75,"sma_120":5464.29},{"date":"2024-11-15","open":4488,"high":4629,"low":4463,"close":4595,"volume":69027,"rsi_14":41.32,"sma_20":4861.0,"sma_60":5143.08,"sma_120":5452.46},{"date":"2024-11-18","open":4580,"high":4741,"low":4575,"close":4717,"volume":44987,"rsi_14":44.0,"sma_20":4852.25,"sma_60":5131.33,"sma_120":5441.83},{"date":"2024-11-19","open":4673,"high":4790,"low":4673,"close":4751,"volume":50400,"rsi_14":46.41,"sma_20":4851.25,"sma_60":5116.67,"sma_120":5432.17},{"date":"2024-11-20","open":4760,"high":4790,"low":4717,"close":4760,"volume":53331,"rsi_14":47.78,"sma_20":4850.75,"sma_60":5103.0,"sma_120":5423.25},{"date":"2024-11-21","open":4775,"high":4794,"low":4546,"close":4721,"volume":30300,"rsi_14":46.24,"sma_20":4849.75,"sma_60":5091.0,"sma_120":5413.92},{"date":"2024-11-22","open":4731,"high":4775,"low":4721,"close":4721,"volume":29722,"rsi_14":43.82,"sma_20":4853.75,"sma_60":5079.33,"sma_120":5404.92},{"date":"2024-11-25","open":4731,"high":4824,"low":4731,"close":4824,"volume":46899,"rsi_14":48.45,"sma_20":4858.25,"sma_60":5069.75,"sma_120":5396.71},{"date":"2024-11-26","open":4814,"high":4897,"low":4790,"close":4877,"volume":53964,"rsi_14":54.12,"sma_20":4861.25,"sma_60":5056.58,"sma_120":5388.96},{"date":"2024-11-27","open":4906,"high":4955,"low":4838,"close":4926,"volume":56255,"rsi_14":56.37,"sma_20":4867.0,"sma_60":5046.75,"sma_120":5382.04},{"date":"2024-11-28","open":4926,"high":5004,"low":4887,"close":4945,"volume":71490,"rsi_14":56.16,"sma_20":4874.5,"sma_60":5037.92,"sma_120":5375.12},{"date":"2024-11-29","open":4916,"high":4936,"low":4790,"close":4877,"volume":55450,"rsi_14":60.64,"sma_20":4879.0,"sma_60":5032.58,"sma_120":5368.46},{"date":"2024-12-02","open":4877,"high":4906,"low":4838,"close":4838,"volume":43410,"rsi_14":64.41,"sma_20":4879.5,"sma_60":5023.58,"sma_120":5361.38},{"date":"2024-12-03","open":4809,"high":4994,"low":4809,"close":4916,"volume":60748,"rsi_14":81.25,"sma_20":4882.75,"sma_60":5017.58,"sma_120":5353.21},{"date":"2024-12-04","open":4819,"high":4936,"low":4785,"close":4906,"volume":103216,"rsi_14":79.08,"sma_20":4888.25,"sma_60":5010.42,"sma_120":5344.62},{"date":"2024-12-05","open":4926,"high":4945,"low":4707,"close":4755,"volume":57519,"rsi_14":60.38,"sma_20":4886.0,"sma_60":5004.5,"sma_120":5333.5},{"date":"2024-12-06","open":4682,"high":4790,"low":4527,"close":4643,"volume":100805,"rsi_14":45.22,"sma_20":4876.75,"sma_60":4997.83,"sma_120":5319.25},{"date":"2024-12-09","open":4575,"high":4575,"low":4288,"close":4293,"volume":186743,"rsi_14":28.83,"sma_20":4856.75,"sma_60":4987.17,"sma_120":5303.17},{"date":"2024-12-10","open":4293,"high":4600,"low":4293,"close":4570,"volume":81686,"rsi_14":42.96,"sma_20":4855.75,"sma_60":4980.92,"sma_120":5288.96},{"date":"2024-12-11","open":4507,"high":4867,"low":4507,"close":4848,"volume":134427,"rsi_14":53.99,"sma_20":4877.25,"sma_60":4980.08,"sma_120":5278.38},{"date":"2024-12-12","open":4877,"high":4887,"low":4785,"close":4863,"volume":62084,"rsi_14":54.41,"sma_20":4897.25,"sma_60":4980.17,"sma_120":5268.83},{"date":"2024-12-13","open":4814,"high":4906,"low":4814,"close":4877,"volume":56192,"rsi_14":51.77,"sma_20":4911.75,"sma_60":4977.33,"sma_120":5260.5},{"date":"2024-12-16","open":5082,"high":5208,"low":4955,"close":5130,"volume":421276,"rsi_14":57.39,"sma_20":4933.0,"sma_60":4979.67,"sma_120":5254.83},{"date":"2024-12-17","open":5130,"high":5150,"low":4984,"close":5091,"volume":75398,"rsi_14":54.86,"sma_20":4950.5,"sma_60":4981.5,"sma_120":5249.17},{"date":"2024-12-18","open":5159,"high":5159,"low":4974,"close":5043,"volume":66568,"rsi_14":52.81,"sma_20":4965.0,"sma_60":4981.17,"sma_120":5244.08},{"date":"2024-12-19","open":4945,"high":5043,"low":4867,"close":4994,"volume":49657,"rsi_14":53.41,"sma_20":4979.0,"sma_60":4979.5,"sma_120":5238.17},{"date":"2024-12-20","open":4994,"high":5033,"low":4843,"close":4843,"volume":59860,"rsi_14":50.13,"sma_20":4985.25,"sma_60":4975.08,"sma_120":5231.29},{"date":"2024-12-23","open":4887,"high":4945,"low":4863,"close":4897,"volume":37493,"rsi_14":49.46,"sma_20":4989.0,"sma_60":4971.58,"sma_120":5224.79},{"date":"2024-12-24","open":4906,"high":4926,"low":4853,"close":4853,"volume":46262,"rsi_14":48.54,"sma_20":4987.75,"sma_60":4965.83,"sma_120":5218.0},{"date":"2024-12-26","open":4867,"high":4945,"low":4819,"close":4828,"volume":71147,"rsi_14":52.14,"sma_20":4982.75,"sma_60":4960.17,"sma_120":5210.92},{"date":"2024-12-27","open":4856,"high":4861,"low":4738,"close":4782,"volume":54875,"rsi_14":52.29,"sma_20":4971.25,"sma_60":4953.83,"sma_120":5203.67},{"date":"2024-12-30","open":4812,"high":4876,"low":4777,"close":4861,"volume":42757,"rsi_14":67.69,"sma_20":4967.25,"sma_60":4950.33,"sma_120":5198.33},{"date":"2025-01-02","open":4861,"high":4886,"low":4841,"close":4871,"volume":29607,"rsi_14":60.25,"sma_20":4965.75,"sma_60":4946.67,"sma_120":5192.83},{"date":"2025-01-03","open":4871,"high":4940,"low":4856,"close":4920,"volume":86722,"rsi_14":50.52,"sma_20":4962.75,"sma_60":4943.83,"sma_120":5187.67},{"date":"2025-01-06","open":4950,"high":5078,"low":4910,"close":5038,"volume":76612,"rsi_14":55.4,"sma_20":4966.25,"sma_60":4943.33,"sma_120":5182.58},{"date":"2025-01-07","open":5029,"high":5048,"low":4989,"close":5029,"volume":59520,"rsi_14":54.25,"sma_20":4977.0,"sma_60":4942.83,"sma_120":5177.25},{"date":"2025-01-08","open":5058,"high":5068,"low":4999,"close":5019,"volume":45309,"rsi_14":38.89,"sma_20":4993.0,"sma_60":4943.17,"sma_120":5172.17},{"date":"2025-01-09","open":5009,"high":5078,"low":4940,"close":5058,"volume":96925,"rsi_14":43.83,"sma_20":5029.0,"sma_60":4943.83,"sma_120":5167.08},{"date":"2025-01-10","open":5038,"high":5058,"low":4950,"close":4999,"volume":37365,"rsi_14":43.29,"sma_20":5047.75,"sma_60":4942.67,"sma_120":5161.0},{"date":"2025-01-13","open":4989,"high":4999,"low":4896,"close":4900,"volume":76213,"rsi_14":40.8,"sma_20":5047.25,"sma_60":4940.83,"sma_120":5154.58},{"date":"2025-01-14","open":4886,"high":4989,"low":4886,"close":4925,"volume":28665,"rsi_14":51.35,"sma_20":5047.25,"sma_60":4939.75,"sma_120":5148.79},{"date":"2025-01-15","open":4930,"high":4979,"low":4891,"close":4915,"volume":42312,"rsi_14":46.76,"sma_20":5046.0,"sma_60":4939.58,"sma_120":5143.0},{"date":"2025-01-16","open":4940,"high":4969,"low":4915,"close":4960,"volume":34329,"rsi_14":53.24,"sma_20":5034.0,"sma_60":4939.75,"sma_120":5137.92},{"date":"2025-01-17","open":4960,"high":4960,"low":4891,"close":4896,"volume":33668,"rsi_14":50.34,"sma_20":5020.75,"sma_60":4940.83,"sma_120":5132.46},{"date":"2025-01-20","open":4940,"high":4940,"low":4866,"close":4891,"volume":28728,"rsi_14":58.73,"sma_20":5009.75,"sma_60":4941.83,"sma_120":5127.62},{"date":"2025-01-21","open":4900,"high":4930,"low":4866,"close":4866,"volume":19565,"rsi_14":50.43,"sma_20":5000.0,"sma_60":4942.92,"sma_120":5122.58},{"date":"2025-01-22","open":4817,"high":4886,"low":4817,"close":4861,"volume":71363,"rsi_14":49.12,"sma_20":4997.75,"sma_60":4945.58,"sma_120":5116.33},{"date":"2025-01-23","open":4856,"high":4876,"low":4807,"close":4807,"volume":38149,"rsi_14":40.0,"sma_20":4990.0,"sma_60":4945.75,"sma_120":5109.96},{"date":"2025-01-24","open":4807,"high":4871,"low":4807,"close":4822,"volume":24123,"rsi_14":26.6,"sma_20":4985.25,"sma_60":4944.75,"sma_120":5103.62},{"date":"2025-01-31","open":4822,"high":4822,"low":4777,"close":4787,"volume":42754,"rsi_14":25.25,"sma_20":4980.0,"sma_60":4943.25,"sma_120":5096.42},{"date":"2025-02-03","open":4772,"high":4772,"low":4649,"close":4679,"volume":117661,"rsi_14":21.01,"sma_20":4974.75,"sma_60":4940.17,"sma_120":5089.46},{"date":"2025-02-04","open":4679,"high":4900,"low":4679,"close":4866,"volume":69678,"rsi_14":36.91,"sma_20":4975.0,"sma_60":4940.42,"sma_120":5083.92},{"date":"2025-02-05","open":4851,"high":4920,"low":4826,"close":4861,"volume":59756,"rsi_14":39.86,"sma_20":4974.5,"sma_60":4939.92,"sma_120":5077.75},{"date":"2025-02-06","open":4915,"high":4969,"low":4871,"close":4891,"volume":77011,"rsi_14":49.19,"sma_20":4973.0,"sma_60":4939.5,"sma_120":5073.0},{"date":"2025-02-07","open":4910,"high":4910,"low":4782,"close":4792,"volume":39896,"rsi_14":40.29,"sma_20":4960.5,"sma_60":4938.33,"sma_120":5074.0},{"date":"2025-02-10","open":4797,"high":4856,"low":4748,"close":4812,"volume":50079,"rsi_14":42.55,"sma_20":4949.5,"sma_60":4937.5,"sma_120":5072.08},{"date":"2025-02-11","open":4831,"high":4836,"low":4777,"close":4782,"volume":76882,"rsi_14":36.96,"sma_20":4937.5,"sma_60":4935.75,"sma_120":5068.58},{"date":"2025-02-12","open":4782,"high":4802,"low":4703,"close":4703,"volume":63864,"rsi_14":36.17,"sma_20":4919.5,"sma_60":4935.08,"sma_120":5064.0},{"date":"2025-02-13","open":4728,"high":4846,"low":4684,"close":4817,"volume":90937,"rsi_14":45.4,"sma_20":4910.25,"sma_60":4937.92,"sma_120":5059.96},{"date":"2025-02-14","open":4841,"high":4896,"low":4826,"close":4851,"volume":80216,"rsi_14":49.09,"sma_20":4907.75,"sma_60":4944.08,"sma_120":5055.54},{"date":"2025-02-17","open":4856,"high":4940,"low":4846,"close":4915,"volume":61106,"rsi_14":53.11,"sma_20":4907.25,"sma_60":4950.58,"sma_120":5052.67},{"date":"2025-02-18","open":4930,"high":4960,"low":4910,"close":4930,"volume":64250,"rsi_14":57.4,"sma_20":4908.0,"sma_60":4955.25,"sma_120":5049.17},{"date":"2025-02-19","open":4940,"high":4969,"low":4920,"close":4920,"volume":110774,"rsi_14":55.95,"sma_20":4906.0,"sma_60":4957.67,"sma_120":5044.5},{"date":"2025-02-20","open":4925,"high":4989,"low":4920,"close":4950,"volume":59287,"rsi_14":59.88,"sma_20":4908.75,"sma_60":4960.0,"sma_120":5038.33},{"date":"2025-02-21","open":4950,"high":4969,"low":4920,"close":4920,"volume":39784,"rsi_14":66.23,"sma_20":4910.25,"sma_60":4961.67,"sma_120":5032.33},{"date":"2025-02-24","open":4910,"high":4925,"low":4876,"close":4920,"volume":43738,"rsi_14":54.87,"sma_20":4913.0,"sma_60":4964.0,"sma_120":5027.5},{"date":"2025-02-25","open":4905,"high":4920,"low":4846,"close":4846,"volume":47745,"rsi_14":48.82,"sma_20":4912.25,"sma_60":4965.08,"sma_120":5022.21},{"date":"2025-02-26","open":4871,"high":5324,"low":4866,"close":4999,"volume":3107418,"rsi_14":57.24,"sma_20":4922.0,"sma_60":4967.0,"sma_120":5018.38},{"date":"2025-02-27","open":5029,"high":5038,"low":4920,"close":4920,"volume":185518,"rsi_14":58.78,"sma_20":4927.0,"sma_60":4966.67,"sma_120":5011.62},{"date":"2025-02-28","open":4881,"high":4900,"low":4787,"close":4807,"volume":193966,"rsi_14":49.7,"sma_20":4928.0,"sma_60":4963.58,"sma_120":5005.17},{"date":"2025-03-04","open":4782,"high":4831,"low":4753,"close":4782,"volume":100577,"rsi_14":50.0,"sma_20":4933.25,"sma_60":4959.75,"sma_120":4998.83},{"date":"2025-03-05","open":4762,"high":4851,"low":4762,"close":4817,"volume":47168,"rsi_14":57.32,"sma_20":4930.75,"sma_60":4957.67,"sma_120":4995.12},{"date":"2025-03-06","open":4822,"high":4826,"low":4762,"close":4767,"volume":86725,"rsi_14":46.53,"sma_20":4926.0,"sma_60":4955.42,"sma_120":4989.5},{"date":"2025-03-07","open":4767,"high":4807,"low":4733,"close":4733,"volume":69912,"rsi_14":41.67,"sma_20":4918.0,"sma_60":4951.25,"sma_120":4984.42},{"date":"2025-03-10","open":4738,"high":4836,"low":4723,"close":4787,"volume":58897,"rsi_14":40.85,"sma_20":4917.75,"sma_60":4948.17,"sma_120":4979.29},{"date":"2025-03-11","open":4733,"high":4802,"low":4713,"close":4767,"volume":71924,"rsi_14":38.46,"sma_20":4915.5,"sma_60":4947.33,"sma_120":4975.92},{"date":"2025-03-12","open":4817,"high":4822,"low":4782,"close":4782,"volume":34799,"rsi_14":40.28,"sma_20":4915.5,"sma_60":4948.67,"sma_120":4973.25},{"date":"2025-03-13","open":4792,"high":4841,"low":4782,"close":4782,"volume":48638,"rsi_14":37.68,"sma_20":4919.5,"sma_60":4956.0,"sma_120":4971.58},{"date":"2025-03-14","open":4797,"high":4836,"low":4782,"close":4802,"volume":35935,"rsi_14":41.18,"sma_20":4918.75,"sma_60":4958.92,"sma_120":4969.92},{"date":"2025-03-17","open":4812,"high":4826,"low":4782,"close":4782,"volume":58267,"rsi_14":40.0,"sma_20":4915.25,"sma_60":4956.75,"sma_120":4968.42},{"date":"2025-03-18","open":4792,"high":4817,"low":4782,"close":4797,"volume":54743,"rsi_14":46.09,"sma_20":4909.25,"sma_60":4954.58,"sma_120":4967.38},{"date":"2025-03-19","open":4777,"high":4807,"low":4748,"close":4757,"volume":54572,"rsi_14":26.67,"sma_20":4900.5,"sma_60":4951.5,"sma_120":4964.42},{"date":"2025-03-20","open":4762,"high":4802,"low":4693,"close":4693,"volume":89529,"rsi_14":27.45,"sma_20":4889.0,"sma_60":4943.0,"sma_120":4961.33},{"date":"2025-03-21","open":4703,"high":4748,"low":4679,"close":4684,"volume":76268,"rsi_14":34.57,"sma_20":4875.5,"sma_60":4935.0,"sma_120":4958.25},{"date":"2025-03-24","open":4684,"high":4777,"low":4674,"close":4728,"volume":39784,"rsi_14":43.53,"sma_20":4865.75,"sma_60":4928.58,"sma_120":4954.88},{"date":"2025-03-25","open":4777,"high":4802,"low":4693,"close":4693,"volume":49841,"rsi_14":35.29,"sma_20":4854.25,"sma_60":4922.42,"sma_120":4950.96},{"date":"2025-03-26","open":4684,"high":4728,"low":4684,"close":4693,"volume":31141,"rsi_14":40.0,"sma_20":4846.5,"sma_60":4918.83,"sma_120":4946.96},{"date":"2025-03-27","open":4684,"high":4684,"low":4600,"close":4600,"volume":96566,"rsi_14":34.48,"sma_20":4826.25,"sma_60":4912.75,"sma_120":4942.17},{"date":"2025-03-28","open":4600,"high":4639,"low":4486,"close":4486,"volume":82779,"rsi_14":19.19,"sma_20":4804.25,"sma_60":4905.5,"sma_120":4935.67},{"date":"2025-03-31","open":4481,"high":4501,"low":4378,"close":4402,"volume":49583,"rsi_14":16.96,"sma_20":4783.75,"sma_60":4897.25,"sma_120":4928.71},{"date":"2025-04-01","open":4398,"high":4595,"low":4398,"close":4560,"volume":51331,"rsi_14":34.04,"sma_20":4772.5,"sma_60":4893.5,"sma_120":4923.67},{"date":"2025-04-02","open":4565,"high":4585,"low":4481,"close":4481,"volume":31440,"rsi_14":30.57,"sma_20":4755.5,"sma_60":4887.08,"sma_120":4918.71},{"date":"2025-04-03","open":4348,"high":4506,"low":4348,"close":4472,"volume":38669,"rsi_14":28.39,"sma_20":4740.5,"sma_60":4880.33,"sma_120":4913.5},{"date":"2025-04-04","open":4472,"high":4654,"low":4422,"close":4644,"volume":89072,"rsi_14":42.47,"sma_20":4736.0,"sma_60":4875.67,"sma_120":4909.75},{"date":"2025-04-07","open":4610,"high":4610,"low":4437,"close":4486,"volume":87643,"rsi_14":35.35,"sma_20":4720.75,"sma_60":4866.33,"sma_120":4904.83},{"date":"2025-04-08","open":4541,"high":4654,"low":4501,"close":4521,"volume":57493,"rsi_14":38.79,"sma_20":4708.25,"sma_60":4857.75,"sma_120":4900.29},{"date":"2025-04-09","open":4521,"high":4541,"low":4393,"close":4398,"volume":63282,"rsi_14":36.73,"sma_20":4688.75,"sma_60":4847.25,"sma_120":4895.21},{"date":"2025-04-10","open":4496,"high":4605,"low":4496,"close":4590,"volume":57985,"rsi_14":46.39,"sma_20":4679.0,"sma_60":4839.33,"sma_120":4891.58},{"date":"2025-04-11","open":4491,"high":4693,"low":4476,"close":4688,"volume":69764,"rsi_14":48.54,"sma_20":4673.25,"sma_60":4834.08,"sma_120":4888.38},{"date":"2025-04-14","open":4698,"high":4792,"low":4693,"close":4743,"volume":86931,"rsi_14":51.8,"sma_20":4671.25,"sma_60":4831.42,"sma_120":4886.12},{"date":"2025-04-15","open":4738,"high":4871,"low":4708,"close":4772,"volume":64496,"rsi_14":52.82,"sma_20":4670.0,"sma_60":4828.83,"sma_120":4884.29},{"date":"2025-04-16","open":5167,"high":5640,"low":5058,"close":5167,"volume":6002099,"rsi_14":66.67,"sma_20":4690.75,"sma_60":4833.08,"sma_120":4886.33},{"date":"2025-04-17","open":5167,"high":5167,"low":4989,"close":5078,"volume":390548,"rsi_14":67.65,"sma_20":4710.25,"sma_60":4835.08,"sma_120":4887.42},{"date":"2025-04-18","open":5127,"high":5886,"low":5029,"close":5324,"volume":5947112,"rsi_14":75.07,"sma_20":4742.75,"sma_60":4842.33,"sma_120":4891.58},{"date":"2025-04-21","open":5305,"high":5512,"low":5206,"close":5255,"volume":880114,"rsi_14":69.86,"sma_20":4769.5,"sma_60":4848.5,"sma_120":4895.17},{"date":"2025-04-22","open":5137,"high":5374,"low":5127,"close":5157,"volume":756571,"rsi_14":69.08,"sma_20":4793.0,"sma_60":4853.42,"sma_120":4898.17},{"date":"2025-04-23","open":5216,"high":5226,"low":5098,"close":5137,"volume":195686,"rsi_14":68.7,"sma_20":4815.5,"sma_60":4858.08,"sma_120":4901.83},{"date":"2025-04-24","open":5117,"high":5315,"low":5107,"close":5177,"volume":254812,"rsi_14":66.17,"sma_20":4844.75,"sma_60":4864.33,"sma_120":4905.04},{"date":"2025-04-25","open":5177,"high":5246,"low":5147,"close":5196,"volume":147493,"rsi_14":73.53,"sma_20":4880.75,"sma_60":4870.67,"sma_120":4907.71},{"date":"2025-04-28","open":5196,"high":5246,"low":5117,"close":5167,"volume":136517,"rsi_14":71.48,"sma_20":4919.5,"sma_60":4877.08,"sma_120":4910.17},{"date":"2025-04-29","open":5167,"high":5246,"low":5117,"close":5206,"volume":119720,"rsi_14":78.47,"sma_20":4952.25,"sma_60":4886.0,"sma_120":4913.08},{"date":"2025-04-30","open":5216,"high":5295,"low":5177,"close":5236,"volume":215258,"rsi_14":75.69,"sma_20":4990.5,"sma_60":4892.25,"sma_120":4916.33},{"date":"2025-05-02","open":5186,"high":5186,"low":4979,"close":5038,"volume":216666,"rsi_14":62.91,"sma_20":5019.25,"sma_60":4895.25,"sma_120":4917.58},{"date":"2025-05-07","open":5058,"high":5196,"low":5038,"close":5196,"volume":121519,"rsi_14":65.54,"sma_20":5047.25,"sma_60":4900.42,"sma_120":4919.96},{"date":"2025-05-08","open":5255,"high":5364,"low":5206,"close":5236,"volume":265565,"rsi_14":65.77,"sma_20":5085.25,"sma_60":4907.92,"sma_120":4923.12},{"date":"2025-05-09","open":5265,"high":5265,"low":5186,"close":5226,"volume":77426,"rsi_14":52.73,"sma_20":5121.0,"sma_60":4914.92,"sma_120":4926.21},{"date":"2025-05-12","open":5275,"high":5423,"low":5216,"close":5344,"volume":282089,"rsi_14":61.95,"sma_20":5169.0,"sma_60":4924.42,"sma_120":4930.08},{"date":"2025-05-13","open":5344,"high":5354,"low":5236,"close":5265,"volume":148491,"rsi_14":46.88,"sma_20":5203.25,"sma_60":4933.92,"sma_120":4934.5},{"date":"2025-05-14","open":5265,"high":5344,"low":5246,"close":5324,"volume":123009,"rsi_14":53.68,"sma_20":5235.5,"sma_60":4942.5,"sma_120":4940.21},{"date":"2025-05-15","open":5324,"high":5334,"low":5246,"close":5255,"volume":100351,"rsi_14":55.43,"sma_20":5261.5,"sma_60":4949.33,"sma_120":4946.71},{"date":"2025-05-16","open":5255,"high":5275,"low":5107,"close":5147,"volume":128950,"rsi_14":50.5,"sma_20":5280.5,"sma_60":4953.25,"sma_120":4951.92},{"date":"2025-05-19","open":5137,"high":5177,"low":5029,"close":5088,"volume":110650,"rsi_14":45.63,"sma_20":5276.5,"sma_60":4955.92,"sma_120":4955.58},{"date":"2025-05-20","open":5107,"high":5167,"low":5029,"close":5078,"volume":67824,"rsi_14":44.12,"sma_20":5276.5,"sma_60":4958.58,"sma_120":4958.12},{"date":"2025-05-21","open":5107,"high":5206,"low":5107,"close":5137,"volume":51628,"rsi_14":48.57,"sma_20":5267.0,"sma_60":4961.75,"sma_120":4960.88},{"date":"2025-05-22","open":5147,"high":5275,"low":5078,"close":5127,"volume":129873,"rsi_14":46.08,"sma_20":5260.5,"sma_60":4965.25,"sma_120":4963.46},{"date":"2025-05-23","open":5127,"high":5186,"low":5058,"close":5147,"volume":86323,"rsi_14":45.54,"sma_20":5260.0,"sma_60":4969.08,"sma_120":4966.54},{"date":"2025-05-26","open":5078,"high":5098,"low":4733,"close":4910,"volume":174856,"rsi_14":43.81,"sma_20":5248.5,"sma_60":4970.17,"sma_120":4967.62},{"date":"2025-05-27","open":4960,"high":4979,"low":4881,"close":4930,"volume":64138,"rsi_14":35.16,"sma_20":5236.0,"sma_60":4969.0,"sma_120":4968.0},{"date":"2025-05-28","open":4930,"high":5078,"low":4900,"close":4979,"volume":132594,"rsi_14":35.87,"sma_20":5225.0,"sma_60":4970.0,"sma_120":4968.33},{"date":"2025-05-29","open":5029,"high":5048,"low":4960,"close":5048,"volume":37856,"rsi_14":40.82,"sma_20":5219.0,"sma_60":4974.08,"sma_120":4968.83},{"date":"2025-05-30","open":5068,"high":5107,"low":5019,"close":5038,"volume":52971,"rsi_14":32.18,"sma_20":5210.5,"sma_60":4978.42,"sma_120":4969.08},{"date":"2025-06-02","open":5038,"high":5364,"low":4989,"close":5048,"volume":301313,"rsi_14":36.25,"sma_20":5201.0,"sma_60":4982.33,"sma_120":4970.0},{"date":"2025-06-04","open":5068,"high":5206,"low":5038,"close":5206,"volume":108161,"rsi_14":43.33,"sma_20":5209.5,"sma_60":4989.75,"sma_120":4972.58},{"date":"2025-06-05","open":5206,"high":5275,"low":5137,"close":5206,"volume":112168,"rsi_14":46.99,"sma_20":5210.0,"sma_60":4997.75,"sma_120":4974.5},{"date":"2025-06-09","open":5226,"high":5324,"low":5216,"close":5295,"volume":187381,"rsi_14":59.26,"sma_20":5213.0,"sma_60":5006.33,"sma_120":4977.25},{"date":"2025-06-10","open":5433,"high":5433,"low":5236,"close":5305,"volume":296457,"rsi_14":64.47,"sma_20":5217.0,"sma_60":5015.42,"sma_120":4981.38},{"date":"2025-06-11","open":5305,"high":5443,"low":5285,"close":5354,"volume":186497,"rsi_14":67.5,"sma_20":5217.5,"sma_60":5025.08,"sma_120":4986.88},{"date":"2025-06-12","open":5354,"high":5369,"low":5275,"close":5285,"volume":118775,"rsi_14":59.26,"sma_20":5218.5,"sma_60":5033.58,"sma_120":4994.79},{"date":"2025-06-13","open":5295,"high":5324,"low":5127,"close":5206,"volume":137445,"rsi_14":54.55,"sma_20":5212.5,"sma_60":5040.42,"sma_120":4999.67},{"date":"2025-06-16","open":5206,"high":5226,"low":5137,"close":5186,"volume":75988,"rsi_14":52.27,"sma_20":5209.0,"sma_60":5047.25,"sma_120":5002.0},{"date":"2025-06-17","open":5196,"high":5324,"low":5167,"close":5246,"volume":128082,"rsi_14":74.29,"sma_20":5214.0,"sma_60":5054.83,"sma_120":5004.71},{"date":"2025-06-18","open":5255,"high":5384,"low":5216,"close":5324,"volume":132482,"rsi_14":76.32,"sma_20":5226.0,"sma_60":5064.42,"sma_120":5007.96},{"date":"2025-06-19","open":5324,"high":5344,"low":5236,"close":5285,"volume":77487,"rsi_14":70.67,"sma_20":5236.5,"sma_60":5074.42,"sma_120":5008.71},{"date":"2025-06-20","open":5344,"high":5364,"low":5255,"close":5354,"volume":147391,"rsi_14":70.67,"sma_20":5247.5,"sma_60":5085.75,"sma_120":5010.38},{"date":"2025-06-23","open":5285,"high":5334,"low":5246,"close":5295,"volume":132507,"rsi_14":66.25,"sma_20":5256.0,"sma_60":5095.33,"sma_120":5011.96},{"date":"2025-06-24","open":5334,"high":5413,"low":5334,"close":5374,"volume":164933,"rsi_14":68.97,"sma_20":5267.5,"sma_60":5106.83,"sma_120":5014.62},{"date":"2025-06-25","open":5384,"high":5403,"low":5285,"close":5324,"volume":151657,"rsi_14":57.89,"sma_20":5288.5,"sma_60":5117.5,"sma_120":5018.17},{"date":"2025-06-26","open":5324,"high":5344,"low":5137,"close":5196,"volume":112878,"rsi_14":49.44,"sma_20":5302.0,"sma_60":5127.58,"sma_120":5020.17},{"date":"2025-06-27","open":5236,"high":5236,"low":5127,"close":5147,"volume":111258,"rsi_14":41.18,"sma_20":5310.5,"sma_60":5138.75,"sma_120":5022.12},{"date":"2025-06-30","open":5177,"high":5226,"low":5137,"close":5157,"volume":71030,"rsi_14":41.18,"sma_20":5316.0,"sma_60":5151.5,"sma_120":5024.38},{"date":"2025-07-01","open":5157,"high":5265,"low":5147,"close":5186,"volume":70923,"rsi_14":39.76,"sma_20":5323.5,"sma_60":5162.08,"sma_120":5027.79},{"date":"2025-07-02","open":5196,"high":5226,"low":4925,"close":5107,"volume":200001,"rsi_14":39.29,"sma_20":5326.5,"sma_60":5172.67,"sma_120":5029.88},{"date":"2025-07-03","open":5137,"high":5226,"low":5117,"close":5177,"volume":35974,"rsi_14":48.19,"sma_20":5325.0,"sma_60":5184.58,"sma_120":5032.46},{"date":"2025-07-04","open":5186,"high":5275,"low":5127,"close":5127,"volume":83351,"rsi_14":46.51,"sma_20":5321.0,"sma_60":5192.75,"sma_120":5034.21},{"date":"2025-07-07","open":5127,"high":5206,"low":5107,"close":5157,"volume":23514,"rsi_14":44.58,"sma_20":5314.0,"sma_60":5204.08,"sma_120":5035.21},{"date":"2025-07-08","open":5167,"high":5324,"low":5157,"close":5236,"volume":121204,"rsi_14":44.58,"sma_20":5310.5,"sma_60":5216.17,"sma_120":5036.96},{"date":"2025-07-09","open":5255,"high":5255,"low":5186,"close":5206,"volume":92017,"rsi_14":45.12,"sma_20":5303.0,"sma_60":5229.83,"sma_120":5038.54},{"date":"2025-07-10","open":5226,"high":5265,"low":5186,"close":5226,"volume":93243,"rsi_14":41.56,"sma_20":5300.0,"sma_60":5240.58,"sma_120":5039.96},{"date":"2025-07-11","open":5226,"high":5374,"low":5216,"close":5315,"volume":180413,"rsi_14":51.25,"sma_20":5305.5,"sma_60":5251.17,"sma_120":5042.62},{"date":"2025-07-14","open":5305,"high":5315,"low":5246,"close":5265,"volume":67966,"rsi_14":42.86,"sma_20":5309.5,"sma_60":5260.0,"sma_120":5045.71},{"date":"2025-07-15","open":5285,"high":5285,"low":5236,"close":5255,"volume":47770,"rsi_14":45.21,"sma_20":5310.0,"sma_60":5268.17,"sma_120":5048.5},{"date":"2025-07-16","open":5255,"high":5255,"low":5157,"close":5177,"volume":56739,"rsi_14":48.53,"sma_20":5302.5,"sma_60":5268.33,"sma_120":5050.71},{"date":"2025-07-17","open":5177,"high":5255,"low":5117,"close":5216,"volume":55776,"rsi_14":55.22,"sma_20":5299.0,"sma_60":5270.67,"sma_120":5052.88},{"date":"2025-07-18","open":5255,"high":5255,"low":5117,"close":5157,"volume":105777,"rsi_14":50.0,"sma_20":5289.0,"sma_60":5267.83,"sma_120":5055.08},{"date":"2025-07-21","open":5157,"high":5167,"low":5058,"close":5068,"volume":63990,"rsi_14":42.31,"sma_20":5277.5,"sma_60":5264.67,"sma_120":5056.58},{"date":"2025-07-22","open":5068,"high":5117,"low":4940,"close":4969,"volume":115424,"rsi_14":41.25,"sma_20":5257.0,"sma_60":5261.5,"sma_120":5057.46},{"date":"2025-07-23","open":4979,"high":5127,"low":4930,"close":5088,"volume":176787,"rsi_14":44.71,"sma_20":5245.0,"sma_60":5260.67,"sma_120":5059.38},{"date":"2025-07-24","open":5147,"high":5162,"low":5058,"close":5137,"volume":104883,"rsi_14":50.59,"sma_20":5242.0,"sma_60":5260.0,"sma_120":5062.17},{"date":"2025-07-25","open":5147,"high":5177,"low":5068,"close":5107,"volume":47339,"rsi_14":47.06,"sma_20":5240.0,"sma_60":5258.5,"sma_120":5064.58},{"date":"2025-07-28","open":5107,"high":5157,"low":5029,"close":5029,"volume":57881,"rsi_14":37.65,"sma_20":5233.5,"sma_60":5256.17,"sma_120":5066.62},{"date":"2025-07-29","open":5029,"high":5107,"low":5009,"close":5078,"volume":36782,"rsi_14":42.53,"sma_20":5228.0,"sma_60":5254.0,"sma_120":5070.0},{"date":"2025-07-30","open":5078,"high":5167,"low":5078,"close":5107,"volume":60715,"rsi_14":43.18,"sma_20":5228.0,"sma_60":5251.83,"sma_120":5072.04},{"date":"2025-07-31","open":5157,"high":5453,"low":5098,"close":5246,"volume":857598,"rsi_14":46.24,"sma_20":5231.5,"sma_60":5255.33,"sma_120":5075.29},{"date":"2025-08-01","open":5226,"high":5354,"low":5196,"close":5265,"volume":360185,"rsi_14":50.0,"sma_20":5238.5,"sma_60":5256.5,"sma_120":5078.46},{"date":"2025-08-04","open":5226,"high":5285,"low":5127,"close":5206,"volume":115553,"rsi_14":47.37,"sma_20":5241.0,"sma_60":5256.0,"sma_120":5081.96},{"date":"2025-08-05","open":5275,"high":5315,"low":5206,"close":5236,"volume":172990,"rsi_14":53.33,"sma_20":5241.0,"sma_60":5256.17,"sma_120":5085.54},{"date":"2025-08-06","open":5236,"high":5285,"low":5068,"close":5117,"volume":169052,"rsi_14":44.9,"sma_20":5236.5,"sma_60":5252.33,"sma_120":5088.38},{"date":"2025-08-07","open":5127,"high":5157,"low":5098,"close":5117,"volume":56217,"rsi_14":47.83,"sma_20":5231.0,"sma_60":5249.83,"sma_120":5091.88},{"date":"2025-08-08","open":5127,"high":5186,"low":5098,"close":5127,"volume":54947,"rsi_14":53.57,"sma_20":5221.5,"sma_60":5246.5,"sma_120":5094.5},{"date":"2025-08-11","open":5147,"high":5186,"low":5088,"close":5137,"volume":66575,"rsi_14":61.33,"sma_20":5215.0,"sma_60":5244.5,"sma_120":5096.92},{"date":"2025-08-12","open":5137,"high":5186,"low":5117,"close":5127,"volume":54222,"rsi_14":53.12,"sma_20":5208.5,"sma_60":5244.17,"sma_120":5098.71},{"date":"2025-08-13","open":5167,"high":5216,"low":5098,"close":5127,"volume":119036,"rsi_14":49.15,"sma_20":5206.0,"sma_60":5244.83,"sma_120":5100.38},{"date":"2025-08-14","open":5127,"high":5236,"low":5117,"close":5147,"volume":102974,"rsi_14":53.45,"sma_20":5202.5,"sma_60":5246.0,"sma_120":5102.29},{"date":"2025-08-18","open":5147,"high":5186,"low":5058,"close":5078,"volume":101366,"rsi_14":54.39,"sma_20":5198.5,"sma_60":5245.0,"sma_120":5103.38},{"date":"2025-08-19","open":5078,"high":5147,"low":4999,"close":5029,"volume":97796,"rsi_14":45.61,"sma_20":5196.5,"sma_60":5243.33,"sma_120":5104.29},{"date":"2025-08-20","open":4989,"high":5034,"low":4896,"close":4950,"volume":115270,"rsi_14":37.1,"sma_20":5195.5,"sma_60":5240.0,"sma_120":5104.54},{"date":"2025-08-21","open":4940,"high":5038,"low":4940,"close":4950,"volume":55800,"rsi_14":18.75,"sma_20":5188.5,"sma_60":5240.67,"sma_120":5105.42},{"date":"2025-08-22","open":4960,"high":5058,"low":4940,"close":4960,"volume":58774,"rsi_14":17.02,"sma_20":5179.5,"sma_60":5241.17,"sma_120":5105.08},{"date":"2025-08-25","open":4989,"high":5088,"low":4989,"close":5029,"volume":51220,"rsi_14":31.25,"sma_20":5175.5,"sma_60":5242.0,"sma_120":5106.0},{"date":"2025-08-26","open":5009,"high":5078,"low":5009,"close":5029,"volume":31061,"rsi_14":26.67,"sma_20":5175.5,"sma_60":5241.67,"sma_120":5107.88},{"date":"2025-08-27","open":5019,"high":5048,"low":4999,"close":5019,"volume":26457,"rsi_14":35.29,"sma_20":5172.5,"sma_60":5241.33,"sma_120":5109.88},{"date":"2025-08-28","open":5048,"high":5088,"low":5009,"close":5019,"volume":54218,"rsi_14":35.29,"sma_20":5168.0,"sma_60":5240.83,"sma_120":5111.58},{"date":"2025-08-29","open":5048,"high":5068,"low":4979,"close":4989,"volume":49907,"rsi_14":30.56,"sma_20":5155.0,"sma_60":5237.17,"sma_120":5113.46},{"date":"2025-09-01","open":4989,"high":4989,"low":4940,"close":4950,"volume":61845,"rsi_14":25.64,"sma_20":5139.0,"sma_60":5232.83,"sma_120":5115.29},{"date":"2025-09-02","open":4979,"high":4999,"low":4960,"close":4960,"volume":24065,"rsi_14":28.21,"sma_20":5126.5,"sma_60":5227.17,"sma_120":5116.75},{"date":"2025-09-03","open":4999,"high":5038,"low":4979,"close":4989,"volume":50558,"rsi_14":33.33,"sma_20":5114.0,"sma_60":5221.83,"sma_120":5118.62},{"date":"2025-09-04","open":4999,"high":5068,"low":4999,"close":5058,"volume":41925,"rsi_14":40.43,"sma_20":5111.0,"sma_60":5216.83,"sma_120":5120.96},{"date":"2025-09-05","open":5068,"high":5078,"low":5019,"close":5029,"volume":29187,"rsi_14":44.19,"sma_20":5106.5,"sma_60":5212.5,"sma_120":5123.04},{"date":"2025-09-08","open":5029,"high":5098,"low":5029,"close":5058,"volume":43828,"rsi_14":53.66,"sma_20":5103.0,"sma_60":5210.0,"sma_120":5125.21},{"date":"2025-09-09","open":5058,"high":5107,"low":5038,"close":5048,"volume":43212,"rsi_14":64.71,"sma_20":5098.5,"sma_60":5207.67,"sma_120":5127.46},{"date":"2025-09-10","open":5068,"high":5088,"low":5048,"close":5078,"volume":45484,"rsi_14":67.57,"sma_20":5096.0,"sma_60":5204.83,"sma_120":5129.83},{"date":"2025-09-11","open":5098,"high":5098,"low":5048,"close":5088,"volume":46702,"rsi_14":67.57,"sma_20":5094.0,"sma_60":5200.83,"sma_120":5132.62},{"date":"2025-09-12","open":5088,"high":5107,"low":5048,"close":5098,"volume":47059,"rsi_14":61.29,"sma_20":5091.5,"sma_60":5197.67,"sma_120":5136.04},{"date":"2025-09-15","open":5107,"high":5107,"low":5038,"close":5098,"volume":58462,"rsi_14":61.29,"sma_20":5092.5,"sma_60":5193.33,"sma_120":5139.54},{"date":"2025-09-16","open":5068,"high":5088,"low":5048,"close":5048,"volume":32014,"rsi_14":54.29,"sma_20":5093.5,"sma_60":5189.17,"sma_120":5142.25},{"date":"2025-09-17","open":5029,"high":5068,"low":4999,"close":5048,"volume":51199,"rsi_14":54.29,"sma_20":5098.5,"sma_60":5183.67,"sma_120":5145.25},{"date":"2025-09-18","open":5058,"high":5117,"low":5048,"close":5078,"volume":42543,"rsi_14":61.76,"sma_20":5104.5,"sma_60":5179.33,"sma_120":5148.42},{"date":"2025-09-19","open":5150,"high":5180,"low":5110,"close":5120,"volume":58046,"rsi_14":65.62,"sma_20":5109.0,"sma_60":5176.83,"sma_120":5152.21},{"date":"2025-09-22","open":5078,"high":5098,"low":5048,"close":5078,"volume":51923,"rsi_14":67.65,"sma_20":5111.5,"sma_60":5175.67,"sma_120":5157.21},{"date":"2025-09-23","open":5078,"high":5107,"low":5029,"close":5048,"volume":63459,"rsi_14":58.82,"sma_20":5112.5,"sma_60":5173.83,"sma_120":5162.67},{"date":"2025-09-24","open":5038,"high":5058,"low":4969,"close":4989,"volume":55322,"rsi_14":39.39,"sma_20":5111.0,"sma_60":5170.5,"sma_120":5166.29},{"date":"2025-09-25","open":4989,"high":4999,"low":4930,"close":4969,"volume":40556,"rsi_14":40.62,"sma_20":5108.5,"sma_60":5168.17,"sma_120":5170.42},{"date":"2025-09-26","open":4969,"high":4969,"low":4876,"close":4886,"volume":68824,"rsi_14":26.67,"sma_20":5103.25,"sma_60":5163.25,"sma_120":5173.92},{"date":"2025-09-29","open":4886,"high":4969,"low":4886,"close":4920,"volume":22723,"rsi_14":33.75,"sma_20":5101.75,"sma_60":5159.75,"sma_120":5176.25},{"date":"2025-09-30","open":4920,"high":4920,"low":4831,"close":4836,"volume":37956,"rsi_14":23.08,"sma_20":5095.5,"sma_60":5154.33,"sma_120":5179.21},{"date":"2025-10-01","open":4836,"high":4861,"low":4767,"close":4797,"volume":45672,"rsi_14":19.59,"sma_20":5085.75,"sma_60":5146.92,"sma_120":5181.54},{"date":"2025-10-02","open":4807,"high":4871,"low":4688,"close":4762,"volume":89491,"rsi_14":16.04,"sma_20":5069.75,"sma_60":5139.08,"sma_120":5184.46},{"date":"2025-10-10","open":4738,"high":4772,"low":4723,"close":4723,"volume":55444,"rsi_14":15.45,"sma_20":5054.25,"sma_60":5130.58,"sma_120":5185.58},{"date":"2025-10-13","open":4698,"high":4753,"low":4644,"close":4693,"volume":49883,"rsi_14":16.04,"sma_20":5035.75,"sma_60":5120.08,"sma_120":5185.62},{"date":"2025-10-14","open":4669,"high":4718,"low":4659,"close":4664,"volume":54228,"rsi_14":15.18,"sma_20":5016.25,"sma_60":5109.92,"sma_120":5184.96},{"date":"2025-10-15","open":4664,"high":4703,"low":4664,"close":4693,"volume":60542,"rsi_14":16.67,"sma_20":4996.75,"sma_60":5100.42,"sma_120":5184.29},{"date":"2025-10-16","open":4674,"high":4713,"low":4664,"close":4674,"volume":58471,"rsi_14":16.67,"sma_20":4975.75,"sma_60":5091.92,"sma_120":5180.12},{"date":"2025-10-17","open":4634,"high":4693,"low":4614,"close":4619,"volume":119905,"rsi_14":10.92,"sma_20":4951.5,"sma_60":5081.83,"sma_120":5176.25},{"date":"2025-10-20","open":4614,"high":4654,"low":4585,"close":4605,"volume":60004,"rsi_14":11.21,"sma_20":4926.5,"sma_60":5072.5,"sma_120":5170.17},{"date":"2025-10-21","open":4634,"high":4674,"low":4605,"close":4649,"volume":59343,"rsi_14":19.47,"sma_20":4906.25,"sma_60":5065.42,"sma_120":5165.04},{"date":"2025-10-22","open":4619,"high":4669,"low":4575,"close":4669,"volume":53072,"rsi_14":23.01,"sma_20":4887.0,"sma_60":5060.33,"sma_120":5160.92},{"date":"2025-10-23","open":4659,"high":4792,"low":4610,"close":4674,"volume":149849,"rsi_14":27.84,"sma_20":4867.0,"sma_60":5053.33,"sma_120":5157.0},{"date":"2025-10-24","open":4684,"high":4698,"low":4629,"close":4634,"volume":42339,"rsi_14":20.41,"sma_20":4846.0,"sma_60":5044.83,"sma_120":5152.42},{"date":"2025-10-27","open":4634,"high":4679,"low":4614,"close":4649,"volume":34131,"rsi_14":27.38,"sma_20":4824.25,"sma_60":5037.08,"sma_120":5147.79},{"date":"2025-10-28","open":4649,"high":4723,"low":4649,"close":4679,"volume":38390,"rsi_14":35.37,"sma_20":4805.5,"sma_60":5031.17,"sma_120":5143.67},{"date":"2025-10-29","open":4713,"high":4713,"low":4550,"close":4590,"volume":159569,"rsi_14":32.58,"sma_20":4785.25,"sma_60":5022.92,"sma_120":5138.46},{"date":"2025-10-30","open":4590,"high":4614,"low":4486,"close":4506,"volume":96900,"rsi_14":28.43,"sma_20":4761.75,"sma_60":5012.75,"sma_120":5132.29},{"date":"2025-10-31","open":4516,"high":4733,"low":4496,"close":4684,"volume":138173,"rsi_14":49.24,"sma_20":4751.5,"sma_60":5003.25,"sma_120":5129.29},{"date":"2025-11-03","open":4684,"high":4698,"low":4634,"close":4674,"volume":110231,"rsi_14":50.78,"sma_20":4739.0,"sma_60":4993.25,"sma_120":5124.88},{"date":"2025-11-04","open":4639,"high":4772,"low":4639,"close":4713,"volume":81835,"rsi_14":51.54,"sma_20":4732.75,"sma_60":4984.92,"sma_120":5120.46},{"date":"2025-11-05","open":4684,"high":4703,"low":4585,"close":4659,"volume":87694,"rsi_14":48.91,"sma_20":4725.75,"sma_60":4975.17,"sma_120":5115.67},{"date":"2025-11-06","open":4664,"high":4836,"low":4664,"close":4767,"volume":93686,"rsi_14":60.14,"sma_20":4727.0,"sma_60":4969.25,"sma_120":5110.79},{"date":"2025-11-07","open":4743,"high":4792,"low":4654,"close":4698,"volume":113917,"rsi_14":55.97,"sma_20":4725.75,"sma_60":4962.17,"sma_120":5106.0},{"date":"2025-11-10","open":4762,"high":4905,"low":4757,"close":4787,"volume":206060,"rsi_14":58.33,"sma_20":4730.5,"sma_60":4956.42,"sma_120":5101.46},{"date":"2025-11-11","open":4753,"high":4930,"low":4723,"close":4787,"volume":267166,"rsi_14":57.32,"sma_20":4736.75,"sma_60":4950.5,"sma_120":5097.5},{"date":"2025-11-12","open":4871,"high":4871,"low":4777,"close":4797,"volume":101394,"rsi_14":57.58,"sma_20":4742.0,"sma_60":4944.92,"sma_120":5094.54},{"date":"2025-11-13","open":4812,"high":4861,"low":4787,"close":4817,"volume":64893,"rsi_14":61.49,"sma_20":4749.25,"sma_60":4939.67,"sma_120":5092.25},{"date":"2025-11-14","open":4792,"high":4886,"low":4743,"close":4743,"volume":109038,"rsi_14":55.49,"sma_20":4755.5,"sma_60":4932.83,"sma_120":5089.42},{"date":"2025-11-17","open":4767,"high":4767,"low":4703,"close":4733,"volume":38589,"rsi_14":53.25,"sma_20":4762.0,"sma_60":4927.0,"sma_120":5086.0},{"date":"2025-11-18","open":4703,"high":4743,"low":4634,"close":4674,"volume":96151,"rsi_14":55.21,"sma_20":4763.25,"sma_60":4921.0,"sma_120":5082.17},{"date":"2025-11-19","open":4733,"high":4733,"low":4639,"close":4649,"volume":56850,"rsi_14":59.6,"sma_20":4762.25,"sma_60":4915.92,"sma_120":5077.96},{"date":"2025-11-20","open":4684,"high":4757,"low":4684,"close":4733,"volume":67745,"rsi_14":53.79,"sma_20":4765.25,"sma_60":4912.25,"sma_120":5076.46},{"date":"2025-11-21","open":4723,"high":4787,"low":4644,"close":4708,"volume":47877,"rsi_14":52.59,"sma_20":4769.0,"sma_60":4908.0,"sma_120":5074.58},{"date":"2025-11-24","open":4733,"high":4822,"low":4713,"close":4723,"volume":47869,"rsi_14":50.77,"sma_20":4772.75,"sma_60":4902.83,"sma_120":5072.42},{"date":"2025-11-25","open":4753,"high":4777,"low":4619,"close":4639,"volume":84771,"rsi_14":48.53,"sma_20":4770.75,"sma_60":4896.25,"sma_120":5068.96},{"date":"2025-11-26","open":4674,"high":4738,"low":4674,"close":4733,"volume":54411,"rsi_14":47.37,"sma_20":4778.0,"sma_60":4891.42,"sma_120":5066.38},{"date":"2025-11-27","open":4733,"high":4748,"low":4688,"close":4713,"volume":11393,"rsi_14":51.22,"sma_20":4788.5,"sma_60":4886.25,"sma_120":5063.54},{"date":"2025-11-28","open":4713,"high":4812,"low":4703,"close":4787,"volume":45850,"rsi_14":50.0,"sma_20":4793.75,"sma_60":4882.83,"sma_120":5060.0},{"date":"2025-12-01","open":4831,"high":4881,"low":4777,"close":4797,"volume":49319,"rsi_14":50.82,"sma_20":4800.0,"sma_60":4880.25,"sma_120":5056.54},{"date":"2025-12-02","open":4787,"high":4802,"low":4723,"close":4777,"volume":48478,"rsi_14":48.39,"sma_20":4803.25,"sma_60":4877.17,"sma_120":5052.17},{"date":"2025-12-03","open":4881,"high":4900,"low":4777,"close":4841,"volume":81141,"rsi_14":51.88,"sma_20":4812.5,"sma_60":4874.67,"sma_120":5048.25},{"date":"2025-12-04","open":4871,"high":4891,"low":4797,"close":4797,"volume":42316,"rsi_14":54.33,"sma_20":4814.0,"sma_60":4870.25,"sma_120":5043.54},{"date":"2025-12-05","open":4802,"high":4817,"low":4743,"close":4812,"volume":31844,"rsi_14":56.25,"sma_20":4819.75,"sma_60":4866.58,"sma_120":5039.54},{"date":"2025-12-08","open":4812,"high":4841,"low":4762,"close":4777,"volume":23187,"rsi_14":58.54,"sma_20":4819.25,"sma_60":4861.83,"sma_120":5035.92},{"date":"2025-12-09","open":4777,"high":4807,"low":4753,"close":4777,"volume":23933,"rsi_14":61.02,"sma_20":4818.75,"sma_60":4857.25,"sma_120":5032.46},{"date":"2025-12-10","open":4762,"high":4836,"low":4762,"close":4792,"volume":44652,"rsi_14":55.77,"sma_20":4818.5,"sma_60":4852.42,"sma_120":5028.62},{"date":"2025-12-11","open":4831,"high":4871,"low":4802,"close":4846,"volume":44720,"rsi_14":62.73,"sma_20":4820.0,"sma_60":4848.33,"sma_120":5024.58},{"date":"2025-12-12","open":4856,"high":4861,"low":4802,"close":4836,"volume":34523,"rsi_14":60.55,"sma_20":4824.75,"sma_60":4843.92,"sma_120":5020.79},{"date":"2025-12-15","open":4831,"high":4881,"low":4703,"close":4851,"volume":60418,"rsi_14":72.63,"sma_20":4830.75,"sma_60":4839.75,"sma_120":5016.54},{"date":"2025-12-16","open":4851,"high":4876,"low":4762,"close":4777,"volume":21567,"rsi_14":54.95,"sma_20":4836.0,"sma_60":4835.17,"sma_120":5012.17},{"date":"2025-12-17","open":4792,"high":4807,"low":4762,"close":4777,"volume":30324,"rsi_14":57.47,"sma_20":4842.5,"sma_60":4830.58,"sma_120":5007.12},{"date":"2025-12-18","open":4767,"high":4797,"low":4728,"close":4728,"volume":40399,"rsi_14":42.68,"sma_20":4842.25,"sma_60":4824.83,"sma_120":5002.08},{"date":"2025-12-19","open":4743,"high":4797,"low":4713,"close":4797,"volume":20984,"rsi_14":50.0,"sma_20":4846.75,"sma_60":4820.58,"sma_120":4998.71},{"date":"2025-12-22","open":4802,"high":4822,"low":4757,"close":4807,"volume":51492,"rsi_14":53.26,"sma_20":4851.0,"sma_60":4816.0,"sma_120":4995.83},{"date":"2025-12-23","open":4807,"high":4817,"low":4767,"close":4767,"volume":36457,"rsi_14":41.38,"sma_20":4857.5,"sma_60":4811.25,"sma_120":4992.54},{"date":"2025-12-24","open":4782,"high":4817,"low":4654,"close":4688,"volume":35844,"rsi_14":38.3,"sma_20":4855.25,"sma_60":4806.17,"sma_120":4988.33},{"date":"2025-12-26","open":4713,"high":4713,"low":4649,"close":4649,"volume":43455,"rsi_14":33.33,"sma_20":4852.0,"sma_60":4800.75,"sma_120":4984.46},{"date":"2025-12-29","open":4700,"high":4750,"low":4700,"close":4700,"volume":47508,"rsi_14":34.74,"sma_20":4844.25,"sma_60":4796.5,"sma_120":4979.88},{"date":"2025-12-30","open":4735,"high":4750,"low":4695,"close":4705,"volume":33419,"rsi_14":35.42,"sma_20":4836.25,"sma_60":4791.75,"sma_120":4975.75},{"date":"2026-01-02","open":4710,"high":4780,"low":4710,"close":4740,"volume":44026,"rsi_14":38.0,"sma_20":4831.0,"sma_60":4789.0,"sma_120":4971.67},{"date":"2026-01-05","open":4750,"high":4765,"low":4710,"close":4725,"volume":41015,"rsi_14":29.35,"sma_20":4821.75,"sma_60":4786.67,"sma_120":4966.79},{"date":"2026-01-06","open":4730,"high":4750,"low":4685,"close":4720,"volume":49760,"rsi_14":29.67,"sma_20":4814.5,"sma_60":4785.17,"sma_120":4962.12},{"date":"2026-01-07","open":4720,"high":4725,"low":4630,"close":4635,"volume":78557,"rsi_14":22.86,"sma_20":4802.25,"sma_60":4782.58,"sma_120":4956.58},{"date":"2026-01-08","open":4635,"high":4715,"low":4610,"close":4625,"volume":52306,"rsi_14":26.09,"sma_20":4791.25,"sma_60":4780.33,"sma_120":4950.21},{"date":"2026-01-09","open":4670,"high":4700,"low":4615,"close":4675,"volume":25523,"rsi_14":33.33,"sma_20":4782.75,"sma_60":4779.42,"sma_120":4944.67},{"date":"2026-01-12","open":4660,"high":4720,"low":4645,"close":4670,"volume":34933,"rsi_14":36.56,"sma_20":4773.25,"sma_60":4777.92,"sma_120":4939.17},{"date":"2026-01-13","open":4655,"high":4675,"low":4600,"close":4600,"volume":45080,"rsi_14":21.51,"sma_20":4757.5,"sma_60":4775.58,"sma_120":4933.75},{"date":"2026-01-14","open":4605,"high":4650,"low":4580,"close":4600,"volume":32517,"rsi_14":19.78,"sma_20":4742.25,"sma_60":4774.17,"sma_120":4928.0},{"date":"2026-01-15","open":4580,"high":4630,"low":4550,"close":4625,"volume":45657,"rsi_14":26.14,"sma_20":4727.5,"sma_60":4773.42,"sma_120":4922.96},{"date":"2026-01-16","open":4625,"high":4660,"low":4610,"close":4610,"volume":35462,"rsi_14":30.67,"sma_20":4715.75,"sma_60":4771.67,"sma_120":4918.54},{"date":"2026-01-19","open":4610,"high":4640,"low":4580,"close":4620,"volume":97191,"rsi_14":37.88,"sma_20":4695.25,"sma_60":4767.58,"sma_120":4915.04},{"date":"2026-01-20","open":4715,"high":4780,"low":4710,"close":4760,"volume":149576,"rsi_14":55.91,"sma_20":4690.0,"sma_60":4768.58,"sma_120":4911.71},{"date":"2026-01-21","open":4730,"high":4730,"low":4635,"close":4640,"volume":99607,"rsi_14":40.91,"sma_20":4678.25,"sma_60":4767.33,"sma_120":4906.96},{"date":"2026-01-22","open":4690,"high":4710,"low":4640,"close":4690,"volume":65315,"rsi_14":47.01,"sma_20":4671.0,"sma_60":4766.42,"sma_120":4902.88},{"date":"2026-01-23","open":4700,"high":4755,"low":4685,"close":4750,"volume":50396,"rsi_14":52.34,"sma_20":4670.75,"sma_60":4768.0,"sma_120":4899.96},{"date":"2026-01-26","open":4750,"high":4810,"low":4740,"close":4800,"volume":93273,"rsi_14":63.64,"sma_20":4675.0,"sma_60":4771.83,"sma_120":4897.04},{"date":"2026-01-27","open":4800,"high":4820,"low":4755,"close":4820,"volume":70226,"rsi_14":65.85,"sma_20":4681.0,"sma_60":4773.0,"sma_120":4894.04},{"date":"2026-01-28","open":4825,"high":4900,"low":4750,"close":4855,"volume":128338,"rsi_14":65.0,"sma_20":4688.5,"sma_60":4774.92,"sma_120":4890.17},{"date":"2026-01-29","open":4900,"high":5070,"low":4880,"close":5050,"volume":295223,"rsi_14":74.05,"sma_20":4704.0,"sma_60":4779.42,"sma_120":4887.75},{"date":"2026-01-30","open":5060,"high":5120,"low":4990,"close":5040,"volume":235776,"rsi_14":80.14,"sma_20":4719.75,"sma_60":4784.67,"sma_120":4885.75},{"date":"2026-02-02","open":4980,"high":5035,"low":4850,"close":4900,"volume":106405,"rsi_14":67.24,"sma_20":4728.75,"sma_60":4785.75,"sma_120":4882.33},{"date":"2026-02-03","open":4925,"high":5220,"low":4925,"close":5190,"volume":371544,"rsi_14":74.89,"sma_20":4756.5,"sma_60":4792.83,"sma_120":4882.33},{"date":"2026-02-04","open":5210,"high":5920,"low":5150,"close":5450,"volume":1925118,"rsi_14":80.43,"sma_20":4797.75,"sma_60":4806.83,"sma_120":4884.5},{"date":"2026-02-05","open":5510,"high":5560,"low":5300,"close":5330,"volume":275862,"rsi_14":74.0,"sma_20":4830.5,"sma_60":4814.75,"sma_120":4885.58},{"date":"2026-02-06","open":5280,"high":5300,"low":5080,"close":5290,"volume":227443,"rsi_14":71.9,"sma_20":4861.5,"sma_60":4822.0,"sma_120":4886.25},{"date":"2026-02-09","open":5400,"high":5440,"low":5200,"close":5250,"volume":254075,"rsi_14":67.13,"sma_20":4894.0,"sma_60":4828.42,"sma_120":4886.67},{"date":"2026-02-10","open":5250,"high":5320,"low":5210,"close":5240,"volume":132904,"rsi_14":72.73,"sma_20":4926.0,"sma_60":4834.33,"sma_120":4887.0},{"date":"2026-02-11","open":5250,"high":5270,"low":5140,"close":5200,"volume":133399,"rsi_14":69.47,"sma_20":4954.75,"sma_60":4840.83,"sma_120":4886.83},{"date":"2026-02-12","open":5210,"high":5300,"low":5180,"close":5280,"volume":80532,"rsi_14":69.92,"sma_20":4988.25,"sma_60":4848.83,"sma_120":4887.92},{"date":"2026-02-13","open":5280,"high":5310,"low":5170,"close":5230,"volume":96020,"rsi_14":66.17,"sma_20":5019.25,"sma_60":4857.0,"sma_120":4889.0},{"date":"2026-02-19","open":5240,"high":5440,"low":5190,"close":5410,"volume":193134,"rsi_14":69.8,"sma_20":5058.75,"sma_60":4868.58,"sma_120":4892.25},{"date":"2026-02-20","open":5400,"high":5480,"low":5390,"close":5450,"volume":153819,"rsi_14":69.9,"sma_20":5093.25,"sma_60":4879.42,"sma_120":4895.83},{"date":"2026-02-23","open":5490,"high":5790,"low":5430,"close":5640,"volume":451583,"rsi_14":69.8,"sma_20":5143.25,"sma_60":4893.83,"sma_120":4900.92},{"date":"2026-02-24","open":5640,"high":5750,"low":5600,"close":5630,"volume":208211,"rsi_14":69.8,"sma_20":5190.25,"sma_60":4907.83,"sma_120":4905.33},{"date":"2026-02-25","open":5710,"high":5730,"low":5460,"close":5630,"volume":441097,"rsi_14":77.04,"sma_20":5234.25,"sma_60":4923.25,"sma_120":4909.75},{"date":"2026-02-26","open":5630,"high":5700,"low":5560,"close":5600,"volume":148910,"rsi_14":68.81,"sma_20":5276.0,"sma_60":4880.83,"sma_120":4852.08},{"date":"2026-02-27","open":5610,"high":5690,"low":5470,"close":5660,"volume":139869,"rsi_14":61.8,"sma_20":5316.25,"sma_60":4951.25,"sma_120":4918.75},{"date":"2026-03-03","open":5580,"high":5600,"low":5340,"close":5400,"volume":275614,"rsi_14":53.4,"sma_20":5343.5,"sma_60":4960.33,"sma_120":4921.58},{"date":"2026-03-04","open":5320,"high":5400,"low":4950,"close":5030,"volume":261536,"rsi_14":40.44,"sma_20":5342.5,"sma_60":4963.08,"sma_120":4921.67},{"date":"2026-03-05","open":5290,"high":5360,"low":5090,"close":5230,"volume":179179,"rsi_14":49.34,"sma_20":5352.0,"sma_60":4969.5,"sma_120":4923.33},{"date":"2026-03-06","open":5190,"high":5290,"low":5110,"close":5270,"volume":68057,"rsi_14":50.97,"sma_20":5370.5,"sma_60":4975.5,"sma_120":4925.08},{"date":"2026-03-09","open":5100,"high":5180,"low":5000,"close":5040,"volume":115574,"rsi_14":45.4,"sma_20":5363.0,"sma_60":4978.42,"sma_120":4924.33},{"date":"2026-03-10","open":5180,"high":5190,"low":5060,"close":5100,"volume":86277,"rsi_14":44.77,"sma_20":5345.5,"sma_60":4982.08,"sma_120":4924.33},{"date":"2026-03-11","open":5130,"high":5540,"low":5130,"close":5470,"volume":250989,"rsi_14":55.88,"sma_20":5352.5,"sma_60":4992.5,"sma_120":4927.17},{"date":"2026-03-12","open":5520,"high":5750,"low":5440,"close":5450,"volume":383990,"rsi_14":51.06,"sma_20":5360.5,"sma_60":5002.58,"sma_120":4929.92},{"date":"2026-03-13","open":5380,"high":5770,"low":5300,"close":5710,"volume":947098,"rsi_14":56.19,"sma_20":5383.5,"sma_60":5016.75,"sma_120":4934.58},{"date":"2026-03-16","open":5710,"high":5710,"low":5440,"close":5610,"volume":274192,"rsi_14":49.25,"sma_20":5402.0,"sma_60":5001.17,"sma_120":4906.25},{"date":"2026-03-17","open":5630,"high":5660,"low":5500,"close":5510,"volume":145678,"rsi_14":47.14,"sma_20":5417.5,"sma_60":5038.42,"sma_120":4941.17},{"date":"2026-03-18","open":5540,"high":5590,"low":5480,"close":5570,"volume":173199,"rsi_14":48.61,"sma_20":5432.0,"sma_60":5049.25,"sma_120":4944.5},{"date":"2026-03-19","open":5550,"high":5560,"low":5400,"close":5420,"volume":95921,"rsi_14":46.05,"sma_20":5441.5,"sma_60":5058.83,"sma_120":4947.0},{"date":"2026-03-20","open":5450,"high":5600,"low":5410,"close":5570,"volume":165033,"rsi_14":48.1,"sma_20":5449.5,"sma_60":5070.92,"sma_120":4950.75},{"date":"2026-03-23","open":5500,"high":5510,"low":5150,"close":5180,"volume":140423,"rsi_14":45.6,"sma_20":5436.0,"sma_60":5077.33,"sma_120":4951.08},{"date":"2026-03-24","open":5270,"high":5370,"low":5200,"close":5340,"volume":83148,"rsi_14":56.77,"sma_20":5421.0,"sma_60":5085.25,"sma_120":4952.92},{"date":"2026-03-25","open":5350,"high":5430,"low":5350,"close":5420,"volume":46358,"rsi_14":54.38,"sma_20":5410.5,"sma_60":5094.33,"sma_120":4955.17},{"date":"2026-03-26","open":5400,"high":5430,"low":5310,"close":5350,"volume":90437,"rsi_14":51.82,"sma_20":5396.5,"sma_60":5102.92,"sma_120":4957.08},{"date":"2026-03-27","open":5250,"high":5450,"low":5220,"close":5410,"volume":71205,"rsi_14":59.11,"sma_20":5387.0,"sma_60":5113.83,"sma_120":4960.0},{"date":"2026-03-30","open":5410,"high":5410,"low":5240,"close":5330,"volume":60978,"rsi_14":55.61,"sma_20":5370.5,"sma_60":5124.08,"sma_120":4962.42},{"date":"2026-03-31","open":5290,"high":5320,"low":5150,"close":5150,"volume":96321,"rsi_14":41.4,"sma_20":5358.0,"sma_60":5131.58,"sma_120":4964.04},{"date":"2026-04-01","open":5240,"high":5450,"low":5240,"close":5410,"volume":115560,"rsi_14":48.8,"sma_20":5376.5,"sma_60":5143.17,"sma_120":4967.46},{"date":"2026-04-02","open":5440,"high":5440,"low":5210,"close":5210,"volume":98665,"rsi_14":37.62,"sma_20":5375.5,"sma_60":5151.0,"sma_120":4970.0},{"date":"2026-04-03","open":5270,"high":5370,"low":5230,"close":5320,"volume":67766,"rsi_14":42.86,"sma_20":5378.0,"sma_60":5160.92,"sma_120":4973.79},{"date":"2026-04-06","open":5320,"high":5380,"low":5280,"close":5280,"volume":54655,"rsi_14":44.16,"sma_20":5390.0,"sma_60":5170.25,"sma_120":4977.71},{"date":"2026-04-07","open":5320,"high":5390,"low":5280,"close":5300,"volume":75269,"rsi_14":43.01,"sma_20":5400.0,"sma_60":5181.33,"sma_120":4981.96},{"date":"2026-04-08","open":5380,"high":5440,"low":5340,"close":5430,"volume":183337,"rsi_14":50.26,"sma_20":5398.0,"sma_60":5194.75,"sma_120":4987.54},{"date":"2026-04-09","open":5460,"high":5690,"low":5310,"close":5470,"volume":946083,"rsi_14":47.22,"sma_20":5399.0,"sma_60":5208.0,"sma_120":4993.71},{"date":"2026-04-10","open":5480,"high":5640,"low":5380,"close":5450,"volume":971684,"rsi_14":59.44,"sma_20":5386.0,"sma_60":5221.0,"sma_120":4999.46},{"date":"2026-04-13","open":5450,"high":5510,"low":5400,"close":5440,"volume":564444,"rsi_14":53.91,"sma_20":5377.5,"sma_60":5235.0,"sma_120":5005.29},{"date":"2026-04-14","open":5480,"high":5480,"low":5370,"close":5370,"volume":302716,"rsi_14":48.03,"sma_20":5370.5,"sma_60":5247.83,"sma_120":5011.0},{"date":"2026-04-15","open":5410,"high":5440,"low":5310,"close":5350,"volume":287684,"rsi_14":50.0,"sma_20":5359.5,"sma_60":5259.92,"sma_120":5016.67},{"date":"2026-04-16","open":5390,"high":5460,"low":5330,"close":5370,"volume":342223,"rsi_14":48.31,"sma_20":5357.0,"sma_60":5272.58,"sma_120":5022.12},{"date":"2026-04-17","open":5400,"high":5400,"low":5280,"close":5370,"volume":162820,"rsi_14":51.82,"sma_20":5347.0,"sma_60":5285.08,"sma_120":5027.42},{"date":"2026-04-20","open":5340,"high":5500,"low":5280,"close":5290,"volume":324015,"rsi_14":57.0,"sma_20":5352.5,"sma_60":5293.92,"sma_120":5032.0},{"date":"2026-04-21","open":5310,"high":5310,"low":5190,"close":5200,"volume":227708,"rsi_14":38.1,"sma_20":5345.5,"sma_60":5303.25,"sma_120":5036.17},{"date":"2026-04-22","open":5200,"high":5320,"low":5100,"close":5310,"volume":197794,"rsi_14":56.58,"sma_20":5340.0,"sma_60":5313.58,"sma_120":5041.12},{"date":"2026-04-23","open":5310,"high":5320,"low":5200,"close":5240,"volume":125477,"rsi_14":44.44,"sma_20":5334.5,"sma_60":5321.75,"sma_120":5045.25},{"date":"2026-04-24","open":5250,"high":5390,"low":5230,"close":5350,"volume":126259,"rsi_14":54.43,"sma_20":5331.5,"sma_60":5330.92,"sma_120":5051.04},{"date":"2026-04-27","open":5380,"high":5450,"low":5330,"close":5430,"volume":183140,"rsi_14":57.65,"sma_20":5336.5,"sma_60":5341.08,"sma_120":5058.21},{"date":"2026-04-28","open":5450,"high":5590,"low":5400,"close":5550,"volume":276718,"rsi_14":57.14,"sma_20":5356.5,"sma_60":5352.67,"sma_120":5064.88},{"date":"2026-04-29","open":5590,"high":5690,"low":5510,"close":5680,"volume":629518,"rsi_14":61.29,"sma_20":5370.5,"sma_60":5363.17,"sma_120":5047.0},{"date":"2026-04-30","open":5800,"high":5830,"low":5470,"close":5490,"volume":860349,"rsi_14":55.88,"sma_20":5388.0,"sma_60":5361.0,"sma_120":5393.5},{"date":"2026-05-04","open":5510,"high":5520,"low":5400,"close":5430,"volume":297330,"rsi_14":49.57,"sma_20":5390.0,"sma_60":5379.5,"sma_120":5084.5},{"date":"2026-05-06","open":5430,"high":5450,"low":5270,"close":5270,"volume":272133,"rsi_14":45.97,"sma_20":5389.5,"sma_60":5380.83,"sma_120":5088.12},{"date":"2026-05-07","open":5270,"high":5290,"low":5160,"close":5200,"volume":136282,"rsi_14":44.19,"sma_20":5384.5,"sma_60":5376.67,"sma_120":5091.75},{"date":"2026-05-08","open":5230,"high":5340,"low":5180,"close":5300,"volume":104128,"rsi_14":47.45,"sma_20":5378.0,"sma_60":5376.17,"sma_120":5095.46},{"date":"2026-05-11","open":5290,"high":5330,"low":5140,"close":5160,"volume":193118,"rsi_14":43.05,"sma_20":5362.5,"sma_60":5374.0,"sma_120":5098.0},{"date":"2026-05-12","open":5170,"high":5180,"low":4875,"close":4925,"volume":396490,"rsi_14":39.04,"sma_20":5336.25,"sma_60":5368.58,"sma_120":5098.5},{"date":"2026-05-13","open":4945,"high":4945,"low":4795,"close":4795,"volume":168201,"rsi_14":38.12,"sma_20":5304.0,"sma_60":5361.17,"sma_120":5097.75},{"date":"2026-05-14","open":4790,"high":5050,"low":4790,"close":5010,"volume":488788,"rsi_14":41.71,"sma_20":5286.0,"sma_60":5358.0,"sma_120":5099.42},{"date":"2026-05-15","open":5020,"high":5080,"low":4810,"close":4880,"volume":239072,"rsi_14":40.37,"sma_20":5262.5,"sma_60":5351.33,"sma_120":5100.08},{"date":"2026-05-18","open":4900,"high":4960,"low":4765,"close":4825,"volume":469654,"rsi_14":35.54,"sma_20":5235.25,"sma_60":5344.58,"sma_120":5100.79},{"date":"2026-05-19","open":4840,"high":4890,"low":4650,"close":4680,"volume":248521,"rsi_14":30.05,"sma_20":5200.75,"sma_60":5332.42,"sma_120":5100.5},{"date":"2026-05-20","open":4680,"high":4695,"low":4585,"close":4590,"volume":171433,"rsi_14":24.05,"sma_20":5165.75,"sma_60":5318.08,"sma_120":5098.75},{"date":"2026-05-21","open":4635,"high":4730,"low":4570,"close":4590,"volume":182315,"rsi_14":18.31,"sma_20":5135.25,"sma_60":5300.58,"sma_120":5097.21},{"date":"2026-05-22","open":4605,"high":4775,"low":4605,"close":4705,"volume":76418,"rsi_14":26.14,"sma_20":5105.0,"sma_60":5285.17,"sma_120":5096.5},{"date":"2026-05-26","open":4750,"high":4790,"low":4590,"close":4595,"volume":106747,"rsi_14":25.37,"sma_20":5072.75,"sma_60":5267.92,"sma_120":5095.58},{"date":"2026-05-27","open":4595,"high":4690,"low":4560,"close":4560,"volume":130748,"rsi_14":27.39,"sma_20":5033.25,"sma_60":5250.58,"sma_120":5093.58},{"date":"2026-05-28","open":4560,"high":4575,"low":4395,"close":4505,"volume":175342,"rsi_14":27.65,"sma_20":4987.0,"sma_60":5231.33,"sma_120":5091.29},{"date":"2026-05-29","open":4550,"high":4580,"low":4340,"close":4365,"volume":124015,"rsi_14":20.69,"sma_20":4927.75,"sma_60":5214.08,"sma_120":5087.21},{"date":"2026-06-01","open":4420,"high":4580,"low":4355,"close":4485,"volume":165537,"rsi_14":28.57,"sma_20":4868.0,"sma_60":5205.0,"sma_120":5084.04},{"date":"2026-06-02","open":4480,"high":4480,"low":4085,"close":4325,"volume":167746,"rsi_14":30.0,"sma_20":4809.75,"sma_60":5189.92,"sma_120":5079.71},{"date":"2026-06-04","open":4300,"high":4415,"low":4300,"close":4325,"volume":96710,"rsi_14":32.85,"sma_20":4754.5,"sma_60":5174.17,"sma_120":5074.83},{"date":"2026-06-05","open":4325,"high":4385,"low":4265,"close":4265,"volume":118628,"rsi_14":19.34,"sma_20":4704.25,"sma_60":5161.25,"sma_120":5069.83},{"date":"2026-06-08","open":4010,"high":4255,"low":3970,"close":4000,"volume":117510,"rsi_14":17.41,"sma_20":4644.25,"sma_60":5142.92,"sma_120":5062.5},{"date":"2026-06-09","open":4000,"high":4245,"low":4000,"close":4130,"volume":78329,"rsi_14":25.61,"sma_20":4585.75,"sma_60":5120.58,"sma_120":5056.54},{"date":"2026-06-10","open":4130,"high":4225,"low":4115,"close":4140,"volume":43185,"rsi_14":29.07,"sma_20":4534.75,"sma_60":5098.75,"sma_120":5050.67},{"date":"2026-06-11","open":4110,"high":4230,"low":4100,"close":4195,"volume":47007,"rsi_14":34.26,"sma_20":4498.25,"sma_60":5073.5,"sma_120":5045.12},{"date":"2026-06-12","open":4235,"high":4350,"low":4200,"close":4260,"volume":29982,"rsi_14":37.5,"sma_20":4471.5,"sma_60":5051.0,"sma_120":5039.67},{"date":"2026-06-15","open":4280,"high":4370,"low":4270,"close":4270,"volume":57179,"rsi_14":32.1,"sma_20":4434.5,"sma_60":5030.33,"sma_120":5034.38},{"date":"2026-06-16","open":4335,"high":4355,"low":4270,"close":4275,"volume":34168,"rsi_14":35.59,"sma_20":4404.25,"sma_60":5008.75,"sma_120":5029.0},{"date":"2026-06-17","open":4275,"high":4300,"low":4220,"close":4260,"volume":44891,"rsi_14":49.55,"sma_20":4272.5,"sma_60":4879.08,"sma_120":4996.46},{"date":"2026-06-18","open":4260,"high":4260,"low":4130,"close":4150,"volume":21487,"rsi_14":34.5,"sma_20":4349.5,"sma_60":4965.75,"sma_120":5018.33},{"date":"2026-06-19","open":4100,"high":4195,"low":3955,"close":4005,"volume":97330,"rsi_14":34.35,"sma_20":4320.25,"sma_60":4946.17,"sma_120":5011.75},{"date":"2026-06-22","open":4005,"high":4050,"low":3920,"close":3920,"volume":57451,"rsi_14":24.66,"sma_20":4286.75,"sma_60":4922.5,"sma_120":5003.88},{"date":"2026-06-23","open":4050,"high":4135,"low":3810,"close":3820,"volume":98787,"rsi_14":26.07,"sma_20":4242.5,"sma_60":4895.83,"sma_120":4995.08},{"date":"2026-06-24","open":3785,"high":3970,"low":3785,"close":3875,"volume":87598,"rsi_14":29.73,"sma_20":4206.5,"sma_60":4871.25,"sma_120":4987.08},{"date":"2026-06-25","open":3870,"high":3965,"low":3860,"close":3865,"volume":49624,"rsi_14":31.13,"sma_20":4171.75,"sma_60":4845.5,"sma_120":4979.67},{"date":"2026-06-26","open":3950,"high":3950,"low":3695,"close":3695,"volume":79125,"rsi_14":34.2,"sma_20":4131.25,"sma_60":4818.25,"sma_120":4971.17},{"date":"2026-06-29","open":3665,"high":4055,"low":3665,"close":4055,"volume":78641,"rsi_14":46.86,"sma_20":4115.75,"sma_60":4800.0,"sma_120":4965.79},{"date":"2026-06-30","open":4140,"high":4145,"low":3980,"close":3985,"volume":38082,"rsi_14":43.82,"sma_20":4090.75,"sma_60":4776.42,"sma_120":4959.79},{"date":"2026-07-01","open":4150,"high":4185,"low":3990,"close":4115,"volume":41618,"rsi_14":46.99,"sma_20":4080.25,"sma_60":4758.17,"sma_120":4954.58},{"date":"2026-07-02","open":4100,"high":4150,"low":4050,"close":4050,"volume":56385,"rsi_14":42.11,"sma_20":4066.5,"sma_60":4737.0,"sma_120":4948.96},{"date":"2026-07-03","open":4125,"high":4160,"low":4005,"close":4120,"volume":37911,"rsi_14":44.6,"sma_20":4059.25,"sma_60":4717.67,"sma_120":4943.96},{"date":"2026-07-06","open":4220,"high":4220,"low":4100,"close":4150,"volume":33288,"rsi_14":45.58,"sma_20":4066.75,"sma_60":4698.5,"sma_120":4939.92},{"date":"2026-07-07","open":4110,"high":4260,"low":4065,"close":4080,"volume":63809,"rsi_14":43.88,"sma_20":4064.25,"sma_60":4676.0,"sma_120":4935.38},{"date":"2026-07-08","open":4110,"high":4190,"low":4030,"close":4055,"volume":64906,"rsi_14":46.57,"sma_20":4060.0,"sma_60":4652.42,"sma_120":4930.21},{"date":"2026-07-09","open":4065,"high":4140,"low":3990,"close":4040,"volume":75217,"rsi_14":51.39,"sma_20":4052.25,"sma_60":4628.92,"sma_120":4924.96},{"date":"2026-07-10","open":4015,"high":4220,"low":4015,"close":4120,"volume":33769,"rsi_14":58.0,"sma_20":4045.25,"sma_60":4606.92,"sma_120":4920.96},{"date":"2026-07-13","open":4130,"high":4220,"low":3975,"close":3975,"volume":115397,"rsi_14":55.98,"sma_20":4030.5,"sma_60":4583.67,"sma_120":4915.75},{"date":"2026-07-14","open":3975,"high":4035,"low":3860,"close":3940,"volume":55268,"rsi_14":52.55,"sma_20":4013.75,"sma_60":4560.17,"sma_120":4910.04},{"date":"2026-07-15","open":3960,"high":4100,"low":3940,"close":4025,"volume":31629,"rsi_14":55.93,"sma_20":4002.0,"sma_60":4537.75,"sma_120":4905.17},{"date":"2026-07-16","open":4160,"high":4160,"low":3960,"close":3970,"volume":30274,"rsi_14":61.13,"sma_20":3993.0,"sma_60":4514.42,"sma_120":4899.75},{"date":"2026-07-20","open":3970,"high":3990,"low":3870,"close":3880,"volume":25099,"rsi_14":40.93,"sma_20":3986.75,"sma_60":4490.92,"sma_120":4892.42},{"date":"2026-07-21","open":3970,"high":3970,"low":3835,"close":3925,"volume":18687,"rsi_14":46.81,"sma_20":3987.0,"sma_60":4469.67,"sma_120":4886.46},{"date":"2026-07-22","open":3925,"high":3985,"low":3820,"close":3820,"volume":31587,"rsi_14":33.88,"sma_20":3987.0,"sma_60":4444.83,"sma_120":4879.21},{"date":"2026-07-23","open":3850,"high":3945,"low":3830,"close":3920,"volume":30815,"rsi_14":43.16,"sma_20":3989.25,"sma_60":4422.83,"sma_120":4872.29},{"date":"2026-07-24","open":3920,"high":3960,"low":3905,"close":3905,"volume":26494,"rsi_14":37.99,"sma_20":3991.25,"sma_60":4398.75,"sma_120":4864.83},{"date":"2026-07-27","open":3925,"high":4050,"low":3925,"close":3975,"volume":21353,"rsi_14":40.64,"sma_20":4005.25,"sma_60":4374.5,"sma_120":4857.79},{"date":"2026-07-28","open":3985,"high":3985,"low":3835,"close":3845,"volume":37107,"rsi_14":38.19,"sma_20":3994.75,"sma_60":4346.08,"sma_120":4849.38},{"date":"2026-07-29","open":3845,"high":3925,"low":3410,"close":3565,"volume":133869,"rsi_14":30.4,"sma_20":3973.75,"sma_60":4310.83,"sma_120":4837.0},{"date":"2026-07-30","open":3505,"high":3830,"low":3505,"close":3775,"volume":102436,"rsi_14":40.83,"sma_20":3956.75,"sma_60":4282.25,"sma_120":4826.46},{"date":"2026-07-31","open":3780,"high":3930,"low":3770,"close":3930,"volume":55796,"rsi_14":43.75,"sma_20":3950.75,"sma_60":4257.25,"sma_120":4818.38},{"date":"2026-08-03","open":3860,"high":4040,"low":3860,"close":3965,"volume":47434,"rsi_14":49.65,"sma_20":3943.0,"sma_60":4235.5,"sma_120":4808.17},{"date":"2026-08-04","open":3965,"high":4090,"low":3965,"close":4045,"volume":39423,"rsi_14":53.61,"sma_20":3937.75,"sma_60":4216.25,"sma_120":4796.46},{"date":"2026-08-05","open":4055,"high":4160,"low":4045,"close":4130,"volume":40036,"rsi_14":53.61,"sma_20":3940.25,"sma_60":4196.75,"sma_120":4786.46},{"date":"2026-08-06","open":4155,"high":4185,"low":4110,"close":4140,"volume":29539,"rsi_14":56.03,"sma_20":3944.5,"sma_60":4179.75,"sma_120":4776.88},{"date":"2026-08-07","open":4140,"high":4185,"low":4085,"close":4100,"volume":51486,"rsi_14":58.09,"sma_20":3947.5,"sma_60":4166.0,"sma_120":4767.29},{"date":"2026-08-10","open":4125,"high":4180,"low":4090,"close":4180,"volume":52092,"rsi_14":59.14,"sma_20":3950.5,"sma_60":4155.75,"sma_120":4758.46},{"date":"2026-08-11","open":4140,"high":4270,"low":4140,"close":4185,"volume":48937,"rsi_14":64.09,"sma_20":3961.0,"sma_60":4142.0,"sma_120":4750.0},{"date":"2026-08-12","open":4185,"high":4250,"low":4185,"close":4230,"volume":16833,"rsi_14":62.5,"sma_20":3975.5,"sma_60":4131.17,"sma_120":4741.25},{"date":"2026-08-13","open":4230,"high":4240,"low":4135,"close":4170,"volume":42968,"rsi_14":60.31,"sma_20":3982.75,"sma_60":4120.25,"sma_120":4732.42},{"date":"2026-08-14","open":4175,"high":4240,"low":4150,"close":4160,"volume":32163,"rsi_14":57.55,"sma_20":3992.25,"sma_60":4111.58,"sma_120":4722.0},{"date":"2026-08-18","open":4130,"high":4135,"low":4050,"close":4070,"volume":48902,"rsi_14":59.49,"sma_20":4001.75,"sma_60":4102.92,"sma_120":4710.5},{"date":"2026-08-19","open":4015,"high":4115,"low":4015,"close":4030,"volume":22346,"rsi_14":74.6,"sma_20":4007.0,"sma_60":4093.58,"sma_120":4697.08},{"date":"2026-08-20","open":4050,"high":4130,"low":4050,"close":4070,"volume":15545,"rsi_14":69.03,"sma_20":4019.5,"sma_60":4083.0,"sma_120":4684.08},{"date":"2026-08-21","open":4100,"high":4100,"low":3970,"close":3975,"volume":38998,"rsi_14":53.15,"sma_20":4022.25,"sma_60":4072.67,"sma_120":4670.29},{"date":"2026-08-24","open":3980,"high":4055,"low":3970,"close":3990,"volume":21690,"rsi_14":51.8,"sma_20":4026.5,"sma_60":4063.17,"sma_120":4656.88},{"date":"2026-08-25","open":3960,"high":4080,"low":3910,"close":3995,"volume":28604,"rsi_14":45.97,"sma_20":4027.5,"sma_60":4054.67,"sma_120":4643.0},{"date":"2026-08-26","open":4010,"high":4075,"low":3985,"close":4020,"volume":7873,"rsi_14":40.18,"sma_20":4036.25,"sma_60":4048.92,"sma_120":4631.5},{"date":"2026-08-27","open":4010,"high":4025,"low":3920,"close":3920,"volume":31140,"rsi_14":33.08,"sma_20":4054.0,"sma_60":4039.5,"sma_120":4622.25},{"date":"2026-08-28","open":3920,"high":4075,"low":3905,"close":4015,"volume":35319,"rsi_14":43.97,"sma_20":4066.0,"sma_60":4034.33,"sma_120":4612.12},{"date":"2026-08-31","open":4015,"high":4015,"low":3925,"close":4000,"volume":19647,"rsi_14":35.94,"sma_20":4069.5,"sma_60":4028.92,"sma_120":4601.54},{"date":"2026-09-01","open":3995,"high":3995,"low":3905,"close":3945,"volume":24825,"rsi_14":32.61,"sma_20":4068.5,"sma_60":4023.58,"sma_120":4592.42},{"date":"2026-09-02","open":3965,"high":3965,"low":3855,"close":3860,"volume":15153,"rsi_14":24.66,"sma_20":4059.25,"sma_60":4021.25,"sma_120":4582.08},{"date":"2026-09-03","open":3860,"high":3875,"low":3790,"close":3790,"volume":22385,"rsi_14":24.32,"sma_20":4042.25,"sma_60":4015.58,"sma_120":4568.08},{"date":"2026-09-04","open":3790,"high":3845,"low":3750,"close":3775,"volume":17459,"rsi_14":24.16,"sma_20":4024.0,"sma_60":4009.5,"sma_120":4554.12},{"date":"2026-09-07","open":3775,"high":3830,"low":3765,"close":3820,"volume":20482,"rsi_14":32.14,"sma_20":4010.0,"sma_60":4003.25,"sma_120":4538.38},{"date":"2026-09-08","open":3790,"high":3840,"low":3765,"close":3765,"volume":26040,"rsi_14":31.47,"sma_20":3989.25,"sma_60":3995.0,"sma_120":4523.0},{"date":"2026-09-09","open":3740,"high":4110,"low":3735,"close":3830,"volume":170981,"rsi_14":33.78,"sma_20":3971.5,"sma_60":3987.67,"sma_120":4509.0},{"date":"2026-09-10","open":3870,"high":3870,"low":3740,"close":3770,"volume":28605,"rsi_14":35.46,"sma_20":3948.5,"sma_60":3979.25,"sma_120":4494.0},{"date":"2026-09-11","open":3765,"high":3820,"low":3710,"close":3790,"volume":18387,"rsi_14":35.92,"sma_20":3929.5,"sma_60":3971.42,"sma_120":4480.42},{"date":"2026-09-14","open":3790,"high":4000,"low":3750,"close":3825,"volume":31301,"rsi_14":38.51,"sma_20":3912.75,"sma_60":3966.0,"sma_120":4465.88},{"date":"2026-09-15","open":3855,"high":3995,"low":3800,"close":3885,"volume":55089,"rsi_14":41.29,"sma_20":3903.5,"sma_60":3964.0,"sma_120":4455.08},{"date":"2026-09-16","open":3860,"high":3860,"low":3785,"close":3840,"volume":18016,"rsi_14":44.44,"sma_20":3894.0,"sma_60":3962.67,"sma_120":4442.58},{"date":"2026-09-17","open":3825,"high":4410,"low":3750,"close":3980,"volume":93692,"rsi_14":47.71,"sma_20":3889.5,"sma_60":3965.33,"sma_120":4430.58},{"date":"2026-09-18","open":3990,"high":4250,"low":3990,"close":4165,"volume":250809,"rsi_14":58.82,"sma_20":3899.0,"sma_60":3970.17,"sma_120":4420.71},{"date":"2026-09-21","open":4185,"high":4315,"low":4147,"close":4195,"volume":122310,"rsi_14":63.74,"sma_20":3909.25,"sma_60":3975.67,"sma_120":4410.58},{"date":"2026-09-22","open":4270,"high":4270,"low":3905,"close":4100,"volume":51449,"rsi_14":63.04,"sma_20":3914.5,"sma_60":3982.42,"sma_120":4400.33},{"date":"2026-09-23","open":4140,"high":4175,"low":4025,"close":4045,"volume":27377,"rsi_14":64.09,"sma_20":3915.75,"sma_60":3982.25,"sma_120":4391.12},{"date":"2026-09-28","open":4045,"high":4350,"low":4045,"close":4250,"volume":125441,"rsi_14":71.69,"sma_20":3932.25,"sma_60":3986.67,"sma_120":4381.54},{"date":"2026-09-29","open":4230,"high":4230,"low":4100,"close":4190,"volume":63503,"rsi_14":66.67,"sma_20":3941.0,"sma_60":3987.92,"sma_120":4373.04},{"date":"2026-09-30","open":4190,"high":4220,"low":4095,"close":4150,"volume":53375,"rsi_14":67.58,"sma_20":3948.5,"sma_60":3989.58,"sma_120":4363.29},{"date":"2026-10-01","open":4160,"high":4200,"low":4080,"close":4145,"volume":42220,"rsi_14":65.22,"sma_20":3958.5,"sma_60":3990.0,"sma_120":4353.83},{"date":"2026-10-02","open":4185,"high":4185,"low":4120,"close":4155,"volume":35074,"rsi_14":69.54,"sma_20":3973.25,"sma_60":3990.08,"sma_120":4344.29},{"date":"2026-10-06","open":4175,"high":4200,"low":4045,"close":4090,"volume":71645,"rsi_14":64.56,"sma_20":3988.25,"sma_60":3990.25,"sma_120":4333.12},{"date":"2026-10-07","open":4085,"high":4130,"low":3965,"close":3965,"volume":66923,"rsi_14":56.25,"sma_20":3997.75,"sma_60":3988.75,"sma_120":4320.58},{"date":"2026-10-08","open":3960,"high":4015,"low":3845,"close":3870,"volume":64982,"rsi_14":49.35,"sma_20":4000.25,"sma_60":3985.92,"sma_120":4307.42},{"date":"2026-10-12","open":3890,"high":3950,"low":3750,"close":3840,"volume":110348,"rsi_14":50.0,"sma_20":4004.0,"sma_60":3981.25,"sma_120":4294.08},{"date":"2026-10-13","open":3815,"high":3865,"low":3770,"close":3845,"volume":49366,"rsi_14":43.28,"sma_20":4004.75,"sma_60":3979.08,"sma_120":4281.38},{"date":"2026-10-14","open":3790,"high":3990,"low":3790,"close":3870,"volume":17917,"rsi_14":32.54,"sma_20":4009.75,"sma_60":3977.92,"sma_120":4269.04},{"date":"2026-10-15","open":3790,"high":4000,"low":3760,"close":3795,"volume":48047,"rsi_14":27.53,"sma_20":4010.0,"sma_60":3974.08,"sma_120":4255.92},{"date":"2026-10-16","open":3835,"high":4100,"low":3785,"close":3875,"volume":25470,"rsi_14":37.14,"sma_20":4012.5,"sma_60":3972.5,"sma_120":4243.46},{"date":"2026-10-19","open":3855,"high":3985,"low":3855,"close":3950,"volume":12234,"rsi_14":44.69,"sma_20":4015.75,"sma_60":3973.67,"sma_120":4232.29},{"date":"2026-10-20","open":3925,"high":4100,"low":3915,"close":3980,"volume":16021,"rsi_14":31.25,"sma_20":4022.75,"sma_60":3974.58,"sma_120":4222.12},{"date":"2026-10-21","open":3930,"high":3995,"low":3800,"close":3915,"volume":23333,"rsi_14":31.03,"sma_20":4019.5,"sma_60":3976.17,"sma_120":4210.5},{"date":"2026-10-22","open":3895,"high":3925,"low":3765,"close":3825,"volume":12857,"rsi_14":29.03,"sma_20":4002.5,"sma_60":3974.58,"sma_120":4198.71},{"date":"2026-10-23","open":3890,"high":3890,"low":3771,"close":3865,"volume":30586,"rsi_14":32.72,"sma_20":3986.0,"sma_60":3973.92,"sma_120":4186.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":15.3,"pbr":1.86,"ttm_eps":null,"close":5646.1743},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.98,"pbr":1.66,"ttm_eps":null,"close":5091.2915},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.62,"pbr":1.57,"ttm_eps":null,"close":4860.9907},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.14,"pbr":1.43,"ttm_eps":null,"close":4402.4995},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.31,"pbr":1.63,"ttm_eps":null,"close":5156.791},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.07,"pbr":1.52,"ttm_eps":null,"close":4836.3403},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.52,"pbr":1.45,"ttm_eps":null,"close":4705.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.2,"pbr":1.59,"ttm_eps":null,"close":5150.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.58,"pbr":1.24,"ttm_eps":null,"close":3985.0}],"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":"비트컴퓨터","phase":"above-fold","symbol_resolved":true}