{"status":"ok","report":{"price_analysis":{"current":3515.0,"change_1d":-2.4,"change_7d":-7.7,"change_30d":-7.3,"high_30d":4120.0,"low_30d":3460.0,"position_in_range":8.0,"support":3526.0,"resistance":4054.0},"summary":"에스넷(038680)은 Technology 섹터 KR 시장 종목입니다, 시가총액 700.31억. 현재가 3,515원, 전일 대비 -2.4%, 30일 -7.3%. PER 7.4배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.57만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.4배입니다. ROE 2.3%입니다. 시가총액 700.31억. 매출 5499.71억, 영업이익 128.64억.","grade":"C","comment":"PER 7.36배, ROE 2.29%","per":7.36,"pbr":0.59,"roe":2.29,"eps":477.7699999999999,"revenue":549971281035.0,"operating_income":12863835274.0,"net_income":9513660567.0,"market_cap":70030993535,"profit_margin":1.73,"roa":0.82,"operating_margin":2.34,"gross_margin":7.98,"debt_ratio":1.8123130251542965,"total_assets":334943520099.0,"total_equity":119098947060.0,"total_debt":215844573039.0,"dividend_yield":2.08,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.8로 약세 구간입니다. MACD(-45.97)가 시그널선(-22.21)을 하회합니다(데드크로스). 현재가가 SMA20(3732)과 SMA60(3803) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3494~3971 (현재 위치 4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.75903614457831,"macd":-45.96818206136459,"macd_signal":-22.208016424292726,"sma_20":3732.5,"sma_60":3803.0833333333335,"bb_upper":3970.5231081218794,"bb_lower":3494.4768918781206,"atr_14":187.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.57만, 기관 순매수 0.00. 30일 누적: 외국인 -2.63만, 기관 -1.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":15733.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":18705.0,"institution_net":0.0,"retail_net":-18705.0},{"date":"2026-10-22","foreign_net":2517.0,"institution_net":0.0,"retail_net":-2517.0},{"date":"2026-10-21","foreign_net":-5785.0,"institution_net":0.0,"retail_net":5785.0},{"date":"2026-10-20","foreign_net":-7076.0,"institution_net":0.0,"retail_net":7076.0},{"date":"2026-10-19","foreign_net":7372.0,"institution_net":0.0,"retail_net":-7372.0},{"date":"2026-10-16","foreign_net":6224.0,"institution_net":0.0,"retail_net":-6224.0},{"date":"2026-10-15","foreign_net":6427.0,"institution_net":0.0,"retail_net":-6427.0},{"date":"2026-10-14","foreign_net":-7438.0,"institution_net":0.0,"retail_net":7438.0},{"date":"2026-10-13","foreign_net":30060.0,"institution_net":-902.0,"retail_net":-29158.0},{"date":"2026-10-12","foreign_net":-10956.0,"institution_net":0.0,"retail_net":10956.0},{"date":"2026-10-08","foreign_net":-4260.0,"institution_net":902.0,"retail_net":3358.0},{"date":"2026-10-07","foreign_net":-5390.0,"institution_net":-1.0,"retail_net":5391.0},{"date":"2026-10-06","foreign_net":-563.0,"institution_net":0.0,"retail_net":563.0},{"date":"2026-10-02","foreign_net":5675.0,"institution_net":0.0,"retail_net":-5675.0},{"date":"2026-10-01","foreign_net":25727.0,"institution_net":0.0,"retail_net":-25727.0},{"date":"2026-09-30","foreign_net":18239.0,"institution_net":0.0,"retail_net":-18239.0},{"date":"2026-09-29","foreign_net":-14045.0,"institution_net":0.0,"retail_net":14045.0},{"date":"2026-09-28","foreign_net":16813.0,"institution_net":0.0,"retail_net":-16813.0},{"date":"2026-09-23","foreign_net":3353.0,"institution_net":0.0,"retail_net":-3353.0},{"date":"2026-09-22","foreign_net":-17094.0,"institution_net":0.0,"retail_net":17094.0},{"date":"2026-09-21","foreign_net":-16814.0,"institution_net":0.0,"retail_net":16814.0},{"date":"2026-09-18","foreign_net":-1386.0,"institution_net":0.0,"retail_net":1386.0},{"date":"2026-09-17","foreign_net":-10579.0,"institution_net":0.0,"retail_net":10579.0},{"date":"2026-09-16","foreign_net":-10157.0,"institution_net":0.0,"retail_net":10157.0},{"date":"2026-09-15","foreign_net":9288.0,"institution_net":0.0,"retail_net":-9288.0},{"date":"2026-09-14","foreign_net":-3457.0,"institution_net":0.0,"retail_net":3457.0},{"date":"2026-09-11","foreign_net":-11732.0,"institution_net":0.0,"retail_net":11732.0},{"date":"2026-09-10","foreign_net":-7387.0,"institution_net":0.0,"retail_net":7387.0},{"date":"2026-09-09","foreign_net":-9667.0,"institution_net":0.0,"retail_net":9667.0},{"date":"2026-09-08","foreign_net":-32943.0,"institution_net":0.0,"retail_net":32943.0}],"periods":{"d1":{"foreign_net":18705.0,"institution_net":0,"retail_net":-18705.0},"d3":{"foreign_net":15437.0,"institution_net":0,"retail_net":-15437.0},"d7":{"foreign_net":28384.0,"institution_net":0,"retail_net":-28384.0},"d14":{"foreign_net":35512.0,"institution_net":-1.0,"retail_net":-35511.0},"d30":{"foreign_net":-26329.0,"institution_net":-1.0,"retail_net":26330.0}}},"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 7.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":14,"summary":"매출 -59.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-59.4,"unit":"%","percentile":17,"direction":"higher_better"},{"name":"영업이익 성장률","value":-99.6,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.8,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.3,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.3x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":1.34,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.55,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":22.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -59.4%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.81,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 139% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 139% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.36,"current_pbr":0.59,"per_5y_high":13.47,"per_5y_low":5.13,"per_5y_avg":8.96,"per_percentile":33.3,"pbr_5y_high":1.25,"pbr_5y_low":0.71,"pbr_5y_avg":0.96,"pbr_percentile":0.0,"per_5y_median":9.38,"pbr_5y_median":0.94,"history":[{"quarter":"2024-Q2","per":5.32,"pbr":1.25},{"quarter":"2024-Q3","per":5.13,"pbr":1.04},{"quarter":"2024-Q4","per":11.45,"pbr":0.94},{"quarter":"2025-Q1","per":9.4,"pbr":0.93},{"quarter":"2025-Q2","per":8.79,"pbr":1.18},{"quarter":"2025-Q3","per":11.26,"pbr":0.97},{"quarter":"2025-Q4","per":13.47,"pbr":0.8},{"quarter":"2026-Q1","per":9.38,"pbr":0.82},{"quarter":"2026-Q2","per":6.48,"pbr":0.71},{"quarter":"현재","per":7.36,"pbr":0.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4564.2715,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3859.4941,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3833.3088,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3639.2173,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4633.9365,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3726.5583,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3095.0,"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":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.32,"eps":857.17,"close":4564.27,"source":"reported"},{"date":"2024-07","per":4.97,"eps":857.17,"close":4257.43,"source":"reported"},{"date":"2024-08","per":4.73,"eps":857.17,"close":4051.27,"source":"reported"},{"date":"2024-09","per":5.13,"eps":752.32,"close":3859.49,"source":"reported"},{"date":"2024-10","per":4.7,"eps":752.32,"close":3533.47,"source":"reported"},{"date":"2024-11","per":5.52,"eps":752.32,"close":4151.95,"source":"reported"},{"date":"2024-12","per":11.45,"eps":334.66,"close":3833.31,"source":"reported"},{"date":"2025-01","per":12.41,"eps":334.66,"close":4153.56,"source":"reported"},{"date":"2025-02","per":12.18,"eps":334.66,"close":4075.92,"source":"reported"},{"date":"2025-03","per":9.4,"eps":386.97,"close":3639.22,"source":"reported"},{"date":"2025-04","per":11.03,"eps":386.97,"close":4270.01,"source":"reported"},{"date":"2025-05","per":10.66,"eps":386.97,"close":4124.45,"source":"reported"},{"date":"2025-06","per":8.79,"eps":526.93,"close":4633.94,"source":"reported"},{"date":"2025-07","per":7.66,"eps":526.93,"close":4037.11,"source":"reported"},{"date":"2025-08","per":7.08,"eps":526.93,"close":3731.41,"source":"reported"},{"date":"2025-09","per":11.26,"eps":330.89,"close":3726.56,"source":"reported"},{"date":"2025-10","per":11.03,"eps":330.89,"close":3648.92,"source":"reported"},{"date":"2025-11","per":10.68,"eps":330.89,"close":3532.47,"source":"reported"},{"date":"2025-12","per":13.47,"eps":252.44,"close":3400.0,"source":"reported"},{"date":"2026-01","per":13.53,"eps":252.44,"close":3415.0,"source":"reported"},{"date":"2026-02","per":12.74,"eps":252.44,"close":3215.0,"source":"reported"},{"date":"2026-03","per":9.38,"eps":367.85,"close":3450.0,"source":"reported"},{"date":"2026-04","per":12.29,"eps":367.85,"close":4520.0,"source":"reported"},{"date":"2026-05","per":10.43,"eps":367.85,"close":3835.0,"source":"reported"},{"date":"2026-06","per":6.48,"eps":477.77,"close":3095.0,"source":"reported"},{"date":"2026-07","per":7.01,"eps":477.77,"close":3350.0,"source":"reported"},{"date":"2026-08","per":8.46,"eps":477.77,"close":4040.0,"source":"reported"},{"date":"2026-09","per":7.57,"eps":477.77,"close":3615.0,"source":"reported"},{"date":"2026-10","per":7.33,"eps":477.77,"close":3500.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.06,"std":2.81,"upper_1sd":11.87,"lower_1sd":6.25,"current":7.33,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.08,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 15%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.55,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.08,"summary":"배당수익률 2.08%","metrics":[{"name":"배당수익률","value":2.08,"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":"7.4배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.3%"}],"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":"2026-10-24T01:13:32.374049+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02294270524174691,"dividend_yield":null,"eps":137.22,"revenue":186051978870.0,"operating_income":3123358924.0,"net_income":2732452037.0,"market_cap":null,"profit_margin":0.014686498115181268,"operating_margin":0.016787560890079985,"roa":0.008157948648155257,"gross_margin":0.07984422060557468,"total_equity":119098947060.0,"total_assets":334943520099.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":21.05,"pbr":0.84,"roe":-0.0048333892608054315,"dividend_yield":2.08,"eps":-27.93,"revenue":77797915155.0,"operating_income":50758554.0,"net_income":-556210737.0,"market_cap":96000000000.0,"profit_margin":-0.007149429851581991,"operating_margin":0.0006524410570498148,"roa":-0.002303785116494001,"gross_margin":0.1410547644257113,"total_equity":115076751941.0,"total_assets":241433427544.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.08250222942390123,"dividend_yield":null,"eps":481.65,"revenue":191424298826.0,"operating_income":11566544315.0,"net_income":9590888111.0,"market_cap":null,"profit_margin":0.05010277258331704,"operating_margin":0.06042359505003963,"roa":0.038152800371482685,"gross_margin":0.13390037231009352,"total_equity":116250047762.0,"total_assets":251380973811.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02131005746962174,"dividend_yield":null,"eps":-113.17,"revenue":94697088184.0,"operating_income":-1876826519.0,"net_income":-2253468844.0,"market_cap":null,"profit_margin":-0.023796601217784284,"operating_margin":-0.019819263242321195,"roa":-0.008358998323998102,"gross_margin":0.13066337801177094,"total_equity":105746727676.0,"total_assets":269585990648.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005044300202834951,"dividend_yield":null,"eps":27.3,"revenue":91893704788.0,"operating_income":1735929519.0,"net_income":543523681.0,"market_cap":null,"profit_margin":0.005914699839928278,"operating_margin":0.018890625021646613,"roa":0.0020235949296807196,"gross_margin":0.14346972764255814,"total_equity":107750066242.0,"total_assets":268593122580.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.026542204024634454,"dividend_yield":null,"eps":-143.34,"revenue":79392139445.0,"operating_income":-765348225.0,"net_income":-2854319006.0,"market_cap":null,"profit_margin":-0.035952161334276284,"operating_margin":-0.009640100775092546,"roa":-0.011092079672219993,"gross_margin":0.13451733190032564,"total_equity":107538884237.0,"total_assets":257329472051.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.10018555561142052,"dividend_yield":null,"eps":560.1,"revenue":162560682433.0,"operating_income":13109138175.0,"net_income":11153046866.0,"market_cap":null,"profit_margin":0.06860851405810732,"operating_margin":0.08064150555226034,"roa":0.04289149754866244,"gross_margin":0.16353240658888518,"total_equity":111323900915.0,"total_assets":260029318243.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016220469559743194,"dividend_yield":null,"eps":82.87,"revenue":110450431606.0,"operating_income":2651881116.0,"net_income":1650134510.0,"market_cap":null,"profit_margin":0.014940045828760344,"operating_margin":0.02400969446149219,"roa":0.0062787098150494545,"gross_margin":0.12680415613006238,"total_equity":101731611648.0,"total_assets":262814265766.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02234641517840908,"dividend_yield":null,"eps":-112.66,"revenue":102455374931.0,"operating_income":-2245292217.0,"net_income":-2243407328.0,"market_cap":null,"profit_margin":-0.021896433735280885,"operating_margin":-0.021914830905768713,"roa":-0.008089049539379285,"gross_margin":0.09158990948322335,"total_equity":100392269189.0,"total_assets":277338804402.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03807745500765925,"dividend_yield":null,"eps":-195.65,"revenue":74460090328.0,"operating_income":-2859746213.0,"net_income":-3895879625.0,"market_cap":null,"profit_margin":-0.052321714999786835,"operating_margin":-0.03840642954370175,"roa":-0.015233645264946095,"gross_margin":0.11229708628026848,"total_equity":102314601231.0,"total_assets":255741784533.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.18053845303877006,"dividend_yield":null,"eps":977.76,"revenue":197547727227.0,"operating_income":13108047655.0,"net_income":19469730000.0,"market_cap":null,"profit_margin":0.09855709439586485,"operating_margin":0.06635382668785493,"roa":0.0665068900372436,"gross_margin":0.1359532613611829,"total_equity":107842565793.0,"total_assets":292747563284.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04363544756603695,"dividend_yield":null,"eps":187.72,"revenue":121896609141.0,"operating_income":3956155697.0,"net_income":3738034730.0,"market_cap":null,"profit_margin":0.030665617003965615,"operating_margin":0.03245501023267877,"roa":0.013406382401476555,"gross_margin":0.11352563963442892,"total_equity":85665094287.0,"total_assets":278825011704.0}],"current_price":3515.0,"change_pct":-2.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6376.0},{"date":"2016-10-25","close":6405.0},{"date":"2016-10-26","close":6248.0},{"date":"2016-10-27","close":6317.0},{"date":"2016-10-28","close":6209.0},{"date":"2016-10-31","close":6012.0},{"date":"2016-11-01","close":6071.0},{"date":"2016-11-02","close":5835.0},{"date":"2016-11-03","close":5796.0},{"date":"2016-11-04","close":5786.0},{"date":"2016-11-07","close":5953.0},{"date":"2016-11-08","close":5973.0},{"date":"2016-11-09","close":5590.0},{"date":"2016-11-10","close":5796.0},{"date":"2016-11-11","close":5904.0},{"date":"2016-11-14","close":5904.0},{"date":"2016-11-15","close":5992.0},{"date":"2016-11-16","close":6071.0},{"date":"2016-11-17","close":6101.0},{"date":"2016-11-18","close":5953.0},{"date":"2016-11-21","close":5875.0},{"date":"2016-11-22","close":5855.0},{"date":"2016-11-23","close":5649.0},{"date":"2016-11-24","close":5452.0},{"date":"2016-11-25","close":5511.0},{"date":"2016-11-28","close":5423.0},{"date":"2016-11-29","close":5423.0},{"date":"2016-11-30","close":5452.0},{"date":"2016-12-01","close":5452.0},{"date":"2016-12-02","close":5305.0},{"date":"2016-12-05","close":5069.0},{"date":"2016-12-06","close":5069.0},{"date":"2016-12-07","close":5020.0},{"date":"2016-12-08","close":5167.0},{"date":"2016-12-09","close":5275.0},{"date":"2016-12-12","close":5305.0},{"date":"2016-12-13","close":5472.0},{"date":"2016-12-14","close":5452.0},{"date":"2016-12-15","close":5541.0},{"date":"2016-12-16","close":5511.0},{"date":"2016-12-19","close":5531.0},{"date":"2016-12-20","close":5511.0},{"date":"2016-12-21","close":5521.0},{"date":"2016-12-22","close":5698.0},{"date":"2016-12-23","close":5698.0},{"date":"2016-12-26","close":5649.0},{"date":"2016-12-27","close":5658.0},{"date":"2016-12-28","close":5737.0},{"date":"2016-12-29","close":5924.0},{"date":"2017-01-02","close":5992.0},{"date":"2017-01-03","close":6120.0},{"date":"2017-01-04","close":6307.0},{"date":"2017-01-05","close":6209.0},{"date":"2017-01-06","close":6022.0},{"date":"2017-01-09","close":6051.0},{"date":"2017-01-10","close":6101.0},{"date":"2017-01-11","close":6071.0},{"date":"2017-01-12","close":6042.0},{"date":"2017-01-13","close":6061.0},{"date":"2017-01-16","close":5894.0},{"date":"2017-01-17","close":5934.0},{"date":"2017-01-18","close":5865.0},{"date":"2017-01-19","close":5845.0},{"date":"2017-01-20","close":5767.0},{"date":"2017-01-23","close":5737.0},{"date":"2017-01-24","close":5550.0},{"date":"2017-01-25","close":5541.0},{"date":"2017-01-26","close":5717.0},{"date":"2017-01-31","close":5747.0},{"date":"2017-02-01","close":5963.0},{"date":"2017-02-02","close":5855.0},{"date":"2017-02-03","close":5786.0},{"date":"2017-02-06","close":6032.0},{"date":"2017-02-07","close":5992.0},{"date":"2017-02-08","close":5884.0},{"date":"2017-02-09","close":5983.0},{"date":"2017-02-10","close":5894.0},{"date":"2017-02-13","close":5737.0},{"date":"2017-02-14","close":5708.0},{"date":"2017-02-15","close":5747.0},{"date":"2017-02-16","close":5717.0},{"date":"2017-02-17","close":5678.0},{"date":"2017-02-20","close":5717.0},{"date":"2017-02-21","close":5757.0},{"date":"2017-02-22","close":5737.0},{"date":"2017-02-23","close":5727.0},{"date":"2017-02-24","close":5708.0},{"date":"2017-02-27","close":5639.0},{"date":"2017-02-28","close":5541.0},{"date":"2017-03-02","close":5442.0},{"date":"2017-03-03","close":5305.0},{"date":"2017-03-06","close":5364.0},{"date":"2017-03-07","close":5374.0},{"date":"2017-03-08","close":5413.0},{"date":"2017-03-09","close":5383.0},{"date":"2017-03-10","close":5432.0},{"date":"2017-03-13","close":5580.0},{"date":"2017-03-14","close":5658.0},{"date":"2017-03-15","close":5737.0},{"date":"2017-03-16","close":5767.0},{"date":"2017-03-17","close":5924.0},{"date":"2017-03-20","close":5845.0},{"date":"2017-03-21","close":5865.0},{"date":"2017-03-22","close":5835.0},{"date":"2017-03-23","close":5825.0},{"date":"2017-03-24","close":5894.0},{"date":"2017-03-27","close":6160.0},{"date":"2017-03-28","close":6042.0},{"date":"2017-03-29","close":6562.0},{"date":"2017-03-30","close":6680.0},{"date":"2017-03-31","close":6602.0},{"date":"2017-04-03","close":6602.0},{"date":"2017-04-04","close":6356.0},{"date":"2017-04-05","close":6543.0},{"date":"2017-04-06","close":6611.0},{"date":"2017-04-07","close":6513.0},{"date":"2017-04-10","close":6277.0},{"date":"2017-04-11","close":6189.0},{"date":"2017-04-12","close":6091.0},{"date":"2017-04-13","close":6160.0},{"date":"2017-04-14","close":5953.0},{"date":"2017-04-17","close":6091.0},{"date":"2017-04-18","close":6101.0},{"date":"2017-04-19","close":6012.0},{"date":"2017-04-20","close":6140.0},{"date":"2017-04-21","close":6130.0},{"date":"2017-04-24","close":6160.0},{"date":"2017-04-25","close":6218.0},{"date":"2017-04-26","close":6150.0},{"date":"2017-04-27","close":6012.0},{"date":"2017-04-28","close":6002.0},{"date":"2017-05-02","close":5992.0},{"date":"2017-05-04","close":6061.0},{"date":"2017-05-08","close":6051.0},{"date":"2017-05-10","close":6032.0},{"date":"2017-05-11","close":6287.0},{"date":"2017-05-12","close":6248.0},{"date":"2017-05-15","close":6248.0},{"date":"2017-05-16","close":6061.0},{"date":"2017-05-17","close":6022.0},{"date":"2017-05-18","close":6012.0},{"date":"2017-05-19","close":6130.0},{"date":"2017-05-22","close":6317.0},{"date":"2017-05-23","close":6346.0},{"date":"2017-05-24","close":6081.0},{"date":"2017-05-25","close":6061.0},{"date":"2017-05-26","close":6110.0},{"date":"2017-05-29","close":6042.0},{"date":"2017-05-30","close":6160.0},{"date":"2017-05-31","close":6110.0},{"date":"2017-06-01","close":6297.0},{"date":"2017-06-02","close":6317.0},{"date":"2017-06-05","close":6228.0},{"date":"2017-06-07","close":6277.0},{"date":"2017-06-08","close":6218.0},{"date":"2017-06-09","close":6385.0},{"date":"2017-06-12","close":6258.0},{"date":"2017-06-13","close":6366.0},{"date":"2017-06-14","close":6356.0},{"date":"2017-06-15","close":6238.0},{"date":"2017-06-16","close":6238.0},{"date":"2017-06-19","close":6297.0},{"date":"2017-06-20","close":6071.0},{"date":"2017-06-21","close":6012.0},{"date":"2017-06-22","close":5737.0},{"date":"2017-06-23","close":5757.0},{"date":"2017-06-26","close":5727.0},{"date":"2017-06-27","close":5639.0},{"date":"2017-06-28","close":5619.0},{"date":"2017-06-29","close":5501.0},{"date":"2017-06-30","close":5550.0},{"date":"2017-07-03","close":5442.0},{"date":"2017-07-04","close":5442.0},{"date":"2017-07-05","close":5501.0},{"date":"2017-07-06","close":5541.0},{"date":"2017-07-07","close":5658.0},{"date":"2017-07-10","close":5580.0},{"date":"2017-07-11","close":5541.0},{"date":"2017-07-12","close":5541.0},{"date":"2017-07-13","close":5442.0},{"date":"2017-07-14","close":5442.0},{"date":"2017-07-17","close":5452.0},{"date":"2017-07-18","close":5560.0},{"date":"2017-07-19","close":5639.0},{"date":"2017-07-20","close":5708.0},{"date":"2017-07-21","close":5747.0},{"date":"2017-07-24","close":5668.0},{"date":"2017-07-25","close":5600.0},{"date":"2017-07-26","close":5550.0},{"date":"2017-07-27","close":5649.0},{"date":"2017-07-28","close":5482.0},{"date":"2017-07-31","close":5472.0},{"date":"2017-08-01","close":5600.0},{"date":"2017-08-02","close":5629.0},{"date":"2017-08-03","close":5491.0},{"date":"2017-08-04","close":5462.0},{"date":"2017-08-07","close":5541.0},{"date":"2017-08-08","close":5482.0},{"date":"2017-08-09","close":5374.0},{"date":"2017-08-10","close":5177.0},{"date":"2017-08-11","close":4961.0},{"date":"2017-08-14","close":4941.0},{"date":"2017-08-16","close":5010.0},{"date":"2017-08-17","close":5108.0},{"date":"2017-08-18","close":5040.0},{"date":"2017-08-21","close":5020.0},{"date":"2017-08-22","close":5108.0},{"date":"2017-08-23","close":5256.0},{"date":"2017-08-24","close":5197.0},{"date":"2017-08-25","close":5138.0},{"date":"2017-08-28","close":5226.0},{"date":"2017-08-29","close":5118.0},{"date":"2017-08-30","close":5177.0},{"date":"2017-08-31","close":5177.0},{"date":"2017-09-01","close":5246.0},{"date":"2017-09-04","close":5098.0},{"date":"2017-09-05","close":5030.0},{"date":"2017-09-06","close":5030.0},{"date":"2017-09-07","close":5118.0},{"date":"2017-09-08","close":5079.0},{"date":"2017-09-11","close":5403.0},{"date":"2017-09-12","close":5177.0},{"date":"2017-09-13","close":5128.0},{"date":"2017-09-14","close":5089.0},{"date":"2017-09-15","close":5069.0},{"date":"2017-09-18","close":5020.0},{"date":"2017-09-19","close":5020.0},{"date":"2017-09-20","close":5098.0},{"date":"2017-09-21","close":5059.0},{"date":"2017-09-22","close":4912.0},{"date":"2017-09-25","close":4651.0},{"date":"2017-09-26","close":4656.0},{"date":"2017-09-27","close":4676.0},{"date":"2017-09-28","close":4686.0},{"date":"2017-09-29","close":4774.0},{"date":"2017-10-10","close":4794.0},{"date":"2017-10-11","close":4912.0},{"date":"2017-10-12","close":5010.0},{"date":"2017-10-13","close":4981.0},{"date":"2017-10-16","close":4872.0},{"date":"2017-10-17","close":4858.0},{"date":"2017-10-18","close":4779.0},{"date":"2017-10-19","close":4794.0},{"date":"2017-10-20","close":4760.0},{"date":"2017-10-23","close":4730.0},{"date":"2017-10-24","close":4774.0},{"date":"2017-10-25","close":4912.0},{"date":"2017-10-26","close":4868.0},{"date":"2017-10-27","close":4912.0},{"date":"2017-10-30","close":4814.0},{"date":"2017-10-31","close":4814.0},{"date":"2017-11-01","close":4858.0},{"date":"2017-11-02","close":4912.0},{"date":"2017-11-03","close":4951.0},{"date":"2017-11-06","close":4892.0},{"date":"2017-11-07","close":4887.0},{"date":"2017-11-08","close":4931.0},{"date":"2017-11-09","close":5020.0},{"date":"2017-11-10","close":4961.0},{"date":"2017-11-13","close":4941.0},{"date":"2017-11-14","close":5128.0},{"date":"2017-11-15","close":5079.0},{"date":"2017-11-16","close":5197.0},{"date":"2017-11-17","close":5207.0},{"date":"2017-11-20","close":5256.0},{"date":"2017-11-21","close":5265.0},{"date":"2017-11-22","close":5285.0},{"date":"2017-11-23","close":5305.0},{"date":"2017-11-24","close":5413.0},{"date":"2017-11-27","close":5413.0},{"date":"2017-11-28","close":5295.0},{"date":"2017-11-29","close":5324.0},{"date":"2017-11-30","close":5305.0},{"date":"2017-12-01","close":5432.0},{"date":"2017-12-04","close":5491.0},{"date":"2017-12-05","close":5413.0},{"date":"2017-12-06","close":5472.0},{"date":"2017-12-07","close":5403.0},{"date":"2017-12-08","close":5344.0},{"date":"2017-12-11","close":5403.0},{"date":"2017-12-12","close":5413.0},{"date":"2017-12-13","close":5462.0},{"date":"2017-12-14","close":5550.0},{"date":"2017-12-15","close":5580.0},{"date":"2017-12-18","close":5649.0},{"date":"2017-12-19","close":5482.0},{"date":"2017-12-20","close":5265.0},{"date":"2017-12-21","close":5138.0},{"date":"2017-12-22","close":5157.0},{"date":"2017-12-26","close":4990.0},{"date":"2017-12-27","close":5197.0},{"date":"2017-12-28","close":5265.0},{"date":"2018-01-02","close":4799.0503},{"date":"2018-01-03","close":4860.6895},{"date":"2018-01-04","close":4878.3003},{"date":"2018-01-05","close":4913.5225},{"date":"2018-01-08","close":4913.5225},{"date":"2018-01-09","close":4851.8828},{"date":"2018-01-10","close":4913.5225},{"date":"2018-01-11","close":4869.4951},{"date":"2018-01-12","close":4746.2163},{"date":"2018-01-15","close":4737.4102},{"date":"2018-01-16","close":4746.2163},{"date":"2018-01-17","close":4887.106},{"date":"2018-01-18","close":5292.1631},{"date":"2018-01-19","close":5292.1631},{"date":"2018-01-22","close":5300.9692},{"date":"2018-01-23","close":5045.6069},{"date":"2018-01-24","close":5063.2178},{"date":"2018-01-25","close":5239.3296},{"date":"2018-01-26","close":5300.9692},{"date":"2018-01-29","close":5309.7744},{"date":"2018-01-30","close":5256.9409},{"date":"2018-01-31","close":5318.5801},{"date":"2018-02-01","close":5318.5801},{"date":"2018-02-02","close":5160.0791},{"date":"2018-02-05","close":4992.7729},{"date":"2018-02-06","close":4931.1338},{"date":"2018-02-07","close":4843.0776},{"date":"2018-02-08","close":5001.5791},{"date":"2018-02-09","close":4983.9673},{"date":"2018-02-12","close":4913.5225},{"date":"2018-02-13","close":4781.439},{"date":"2018-02-14","close":4825.4668},{"date":"2018-02-19","close":4922.3286},{"date":"2018-02-20","close":4975.1611},{"date":"2018-02-21","close":5019.1904},{"date":"2018-02-22","close":5072.0234},{"date":"2018-02-23","close":5107.2456},{"date":"2018-02-26","close":5133.6631},{"date":"2018-02-27","close":5283.3579},{"date":"2018-02-28","close":5089.6348},{"date":"2018-03-02","close":5142.4683},{"date":"2018-03-05","close":5204.1074},{"date":"2018-03-06","close":5160.0791},{"date":"2018-03-07","close":4983.9673},{"date":"2018-03-08","close":5054.4126},{"date":"2018-03-09","close":5265.7466},{"date":"2018-03-12","close":5212.9131},{"date":"2018-03-13","close":5327.3862},{"date":"2018-03-14","close":5433.0527},{"date":"2018-03-15","close":5389.0254},{"date":"2018-03-16","close":5371.4141},{"date":"2018-03-19","close":5292.1631},{"date":"2018-03-20","close":5344.9971},{"date":"2018-03-21","close":5309.7744},{"date":"2018-03-22","close":5283.3579},{"date":"2018-03-23","close":5019.1904},{"date":"2018-03-26","close":5072.0234},{"date":"2018-03-27","close":5019.1904},{"date":"2018-03-28","close":4878.3003},{"date":"2018-03-29","close":4948.7456},{"date":"2018-03-30","close":5054.4126},{"date":"2018-04-02","close":5019.1904},{"date":"2018-04-03","close":5072.0234},{"date":"2018-04-04","close":4957.5518},{"date":"2018-04-05","close":4904.7168},{"date":"2018-04-06","close":4922.3286},{"date":"2018-04-09","close":4992.7729},{"date":"2018-04-10","close":4966.3564},{"date":"2018-04-11","close":5027.9956},{"date":"2018-04-12","close":5054.4126},{"date":"2018-04-13","close":5142.4683},{"date":"2018-04-16","close":5124.8574},{"date":"2018-04-17","close":5195.3022},{"date":"2018-04-18","close":5072.0234},{"date":"2018-04-19","close":4992.7729},{"date":"2018-04-20","close":5054.4126},{"date":"2018-04-23","close":5080.8291},{"date":"2018-04-24","close":5001.5791},{"date":"2018-04-25","close":4913.5225},{"date":"2018-04-26","close":4948.7456},{"date":"2018-04-27","close":4887.106},{"date":"2018-04-30","close":4763.8276},{"date":"2018-05-02","close":4666.9658},{"date":"2018-05-03","close":4763.8276},{"date":"2018-05-04","close":4675.7715},{"date":"2018-05-08","close":4552.4932},{"date":"2018-05-09","close":4517.27},{"date":"2018-05-10","close":4499.6597},{"date":"2018-05-11","close":4578.9102},{"date":"2018-05-14","close":4578.9102},{"date":"2018-05-15","close":4517.27},{"date":"2018-05-16","close":4438.02},{"date":"2018-05-17","close":4420.4097},{"date":"2018-05-18","close":4464.4375},{"date":"2018-05-21","close":4552.4932},{"date":"2018-05-23","close":4482.0488},{"date":"2018-05-24","close":4455.6323},{"date":"2018-05-25","close":4402.7983},{"date":"2018-05-28","close":4411.6035},{"date":"2018-05-29","close":4420.4097},{"date":"2018-05-30","close":4371.9785},{"date":"2018-05-31","close":4345.5615},{"date":"2018-06-01","close":4389.5894},{"date":"2018-06-04","close":4596.5215},{"date":"2018-06-05","close":4543.688},{"date":"2018-06-07","close":4605.3267},{"date":"2018-06-08","close":4737.4102},{"date":"2018-06-11","close":4631.7441},{"date":"2018-06-12","close":4578.9102},{"date":"2018-06-14","close":4482.0488},{"date":"2018-06-15","close":4578.9102},{"date":"2018-06-18","close":4323.5479},{"date":"2018-06-19","close":4244.2974},{"date":"2018-06-20","close":4283.9229},{"date":"2018-06-21","close":4261.9092},{"date":"2018-06-22","close":4195.8672},{"date":"2018-06-25","close":4195.8672},{"date":"2018-06-26","close":4160.644},{"date":"2018-06-27","close":4138.6294},{"date":"2018-06-28","close":3918.4905},{"date":"2018-06-29","close":3865.6565},{"date":"2018-07-02","close":3715.9619},{"date":"2018-07-03","close":3641.1143},{"date":"2018-07-04","close":3768.7947},{"date":"2018-07-05","close":3729.1702},{"date":"2018-07-06","close":3759.99},{"date":"2018-07-09","close":3746.781},{"date":"2018-07-10","close":3905.2817},{"date":"2018-07-11","close":3905.2817},{"date":"2018-07-12","close":3918.4905},{"date":"2018-07-13","close":3896.4758},{"date":"2018-07-16","close":3892.0735},{"date":"2018-07-17","close":3931.6992},{"date":"2018-07-18","close":3909.6846},{"date":"2018-07-19","close":3777.6006},{"date":"2018-07-20","close":3698.3501},{"date":"2018-07-23","close":3561.8638},{"date":"2018-07-24","close":3636.7114},{"date":"2018-07-25","close":3597.0859},{"date":"2018-07-26","close":3601.4893},{"date":"2018-07-27","close":3693.948},{"date":"2018-07-30","close":3861.2542},{"date":"2018-07-31","close":3865.6565},{"date":"2018-08-01","close":3861.2542},{"date":"2018-08-02","close":3852.4485},{"date":"2018-08-03","close":3883.2681},{"date":"2018-08-06","close":3795.2124},{"date":"2018-08-07","close":3900.8789},{"date":"2018-08-08","close":4292.729},{"date":"2018-08-09","close":4244.2974},{"date":"2018-08-10","close":4050.5747},{"date":"2018-08-13","close":4032.9634},{"date":"2018-08-14","close":4041.7686},{"date":"2018-08-16","close":3984.5325},{"date":"2018-08-17","close":3980.1294},{"date":"2018-08-20","close":4068.1855},{"date":"2018-08-21","close":4112.2134},{"date":"2018-08-22","close":4129.8252},{"date":"2018-08-23","close":4129.8252},{"date":"2018-08-24","close":4156.2412},{"date":"2018-08-27","close":4156.2412},{"date":"2018-08-28","close":4191.4639},{"date":"2018-08-29","close":4187.061},{"date":"2018-08-30","close":4200.2695},{"date":"2018-08-31","close":4217.8813},{"date":"2018-09-03","close":4200.2695},{"date":"2018-09-04","close":4200.2695},{"date":"2018-09-05","close":4217.8813},{"date":"2018-09-06","close":4147.4355},{"date":"2018-09-07","close":4134.228},{"date":"2018-09-10","close":4094.6023},{"date":"2018-09-11","close":4257.5059},{"date":"2018-09-12","close":4235.4917},{"date":"2018-09-13","close":4217.8813},{"date":"2018-09-14","close":4222.2832},{"date":"2018-09-17","close":4169.4497},{"date":"2018-09-18","close":4134.228},{"date":"2018-09-19","close":4112.2134},{"date":"2018-09-20","close":4037.366},{"date":"2018-09-21","close":4054.9778},{"date":"2018-09-27","close":4050.5747},{"date":"2018-09-28","close":4024.1577},{"date":"2018-10-01","close":4028.5598},{"date":"2018-10-02","close":3962.5183},{"date":"2018-10-04","close":3870.0601},{"date":"2018-10-05","close":3768.7947},{"date":"2018-10-08","close":3751.1843},{"date":"2018-10-10","close":3804.0181},{"date":"2018-10-11","close":3566.2668},{"date":"2018-10-12","close":3592.6831},{"date":"2018-10-15","close":3531.0439},{"date":"2018-10-16","close":3544.2527},{"date":"2018-10-17","close":3539.8496},{"date":"2018-10-18","close":3623.5027},{"date":"2018-10-19","close":3561.8638},{"date":"2018-10-22","close":3658.7251},{"date":"2018-10-23","close":3531.0439},{"date":"2018-10-24","close":3434.1826},{"date":"2018-10-25","close":3346.1265},{"date":"2018-10-26","close":3170.0146},{"date":"2018-10-29","close":2729.7351},{"date":"2018-10-30","close":2782.5681},{"date":"2018-10-31","close":3011.5142},{"date":"2018-11-01","close":3095.1672},{"date":"2018-11-02","close":3346.1265},{"date":"2018-11-05","close":3328.5151},{"date":"2018-11-06","close":3346.1265},{"date":"2018-11-07","close":3390.1545},{"date":"2018-11-08","close":3434.1826},{"date":"2018-11-09","close":3420.9741},{"date":"2018-11-12","close":3403.3633},{"date":"2018-11-13","close":3359.335},{"date":"2018-11-14","close":3332.9185},{"date":"2018-11-15","close":3337.321},{"date":"2018-11-16","close":3372.5435},{"date":"2018-11-19","close":3447.3909},{"date":"2018-11-20","close":3434.1826},{"date":"2018-11-21","close":3447.3909},{"date":"2018-11-22","close":3442.9883},{"date":"2018-11-23","close":3425.3772},{"date":"2018-11-26","close":3425.3772},{"date":"2018-11-27","close":3473.8079},{"date":"2018-11-28","close":3478.2104},{"date":"2018-11-29","close":3495.8215},{"date":"2018-11-30","close":3517.8357},{"date":"2018-12-03","close":3522.2383},{"date":"2018-12-04","close":3535.4468},{"date":"2018-12-05","close":3500.2244},{"date":"2018-12-06","close":3346.1265},{"date":"2018-12-07","close":3407.7656},{"date":"2018-12-10","close":3368.1406},{"date":"2018-12-11","close":3271.2791},{"date":"2018-12-12","close":3447.3909},{"date":"2018-12-13","close":3447.3909},{"date":"2018-12-14","close":3469.405},{"date":"2018-12-17","close":3451.7939},{"date":"2018-12-18","close":3451.7939},{"date":"2018-12-19","close":3442.9883},{"date":"2018-12-20","close":3531.0439},{"date":"2018-12-21","close":3522.2383},{"date":"2018-12-24","close":3513.4331},{"date":"2018-12-26","close":3438.5854},{"date":"2018-12-27","close":3491.0085},{"date":"2018-12-28","close":3662.6235},{"date":"2019-01-02","close":3658.1074},{"date":"2019-01-03","close":3883.9163},{"date":"2019-01-04","close":3798.1086},{"date":"2019-01-07","close":3811.6577},{"date":"2019-01-08","close":3730.3662},{"date":"2019-01-09","close":3798.1086},{"date":"2019-01-10","close":3798.1086},{"date":"2019-01-11","close":3793.5925},{"date":"2019-01-14","close":3780.0442},{"date":"2019-01-15","close":3771.0117},{"date":"2019-01-16","close":3798.1086},{"date":"2019-01-17","close":3761.9795},{"date":"2019-01-18","close":3793.5925},{"date":"2019-01-21","close":3789.0769},{"date":"2019-01-22","close":3825.2063},{"date":"2019-01-23","close":3802.625},{"date":"2019-01-24","close":3780.0442},{"date":"2019-01-25","close":3780.0442},{"date":"2019-01-28","close":3834.2388},{"date":"2019-01-29","close":3761.9795},{"date":"2019-01-30","close":3761.9795},{"date":"2019-01-31","close":3730.3662},{"date":"2019-02-01","close":3730.3662},{"date":"2019-02-07","close":3730.3662},{"date":"2019-02-08","close":3716.8174},{"date":"2019-02-11","close":3775.5276},{"date":"2019-02-12","close":3793.5925},{"date":"2019-02-13","close":4218.1138},{"date":"2019-02-14","close":4412.3091},{"date":"2019-02-15","close":4344.5664},{"date":"2019-02-18","close":4331.0181},{"date":"2019-02-19","close":4263.2754},{"date":"2019-02-20","close":4362.6313},{"date":"2019-02-21","close":4461.9878},{"date":"2019-02-22","close":4371.6641},{"date":"2019-02-25","close":4457.4717},{"date":"2019-02-26","close":4389.7285},{"date":"2019-02-27","close":4371.6641},{"date":"2019-02-28","close":4177.4678},{"date":"2019-03-04","close":4227.1465},{"date":"2019-03-05","close":4249.7271},{"date":"2019-03-06","close":4213.5981},{"date":"2019-03-07","close":4136.8228},{"date":"2019-03-08","close":4078.1116},{"date":"2019-03-11","close":3996.8206},{"date":"2019-03-12","close":4073.5957},{"date":"2019-03-13","close":4114.2417},{"date":"2019-03-14","close":4163.9194},{"date":"2019-03-15","close":4105.209},{"date":"2019-03-18","close":4109.7251},{"date":"2019-03-19","close":4123.2739},{"date":"2019-03-20","close":4222.6299},{"date":"2019-03-21","close":4312.9536},{"date":"2019-03-22","close":4263.2754},{"date":"2019-03-25","close":4254.2432},{"date":"2019-03-26","close":4303.9214},{"date":"2019-03-27","close":4254.2432},{"date":"2019-03-28","close":4231.6621},{"date":"2019-03-29","close":4218.1138},{"date":"2019-04-01","close":4326.5029},{"date":"2019-04-02","close":4308.4375},{"date":"2019-04-03","close":4385.2124},{"date":"2019-04-04","close":4407.7939},{"date":"2019-04-05","close":4398.7612},{"date":"2019-04-08","close":4489.0845},{"date":"2019-04-09","close":4687.7964},{"date":"2019-04-10","close":4651.668},{"date":"2019-04-11","close":4552.311},{"date":"2019-04-12","close":4696.8286},{"date":"2019-04-15","close":4651.668},{"date":"2019-04-16","close":4705.8618},{"date":"2019-04-17","close":5410.3862},{"date":"2019-04-18","close":5862.0034},{"date":"2019-04-19","close":6982.0171},{"date":"2019-04-22","close":7135.5669},{"date":"2019-04-23","close":7090.4053},{"date":"2019-04-24","close":7343.3115},{"date":"2019-04-25","close":7451.7002},{"date":"2019-04-26","close":7262.0205},{"date":"2019-04-29","close":7099.4375},{"date":"2019-04-30","close":7731.7021},{"date":"2019-05-02","close":7316.2148},{"date":"2019-05-03","close":7316.2148},{"date":"2019-05-07","close":7243.9556},{"date":"2019-05-08","close":7406.5386},{"date":"2019-05-09","close":6629.7554},{"date":"2019-05-10","close":6720.0791},{"date":"2019-05-13","close":6521.3662},{"date":"2019-05-14","close":6991.0488},{"date":"2019-05-15","close":7361.3765},{"date":"2019-05-16","close":6458.1401},{"date":"2019-05-17","close":5916.1978},{"date":"2019-05-20","close":5798.7769},{"date":"2019-05-21","close":5952.3276},{"date":"2019-05-22","close":6440.0752},{"date":"2019-05-23","close":6367.8164},{"date":"2019-05-24","close":6385.8809},{"date":"2019-05-27","close":5907.166},{"date":"2019-05-28","close":6476.2041},{"date":"2019-05-29","close":6620.7222},{"date":"2019-05-30","close":6403.9458},{"date":"2019-05-31","close":6774.2729},{"date":"2019-06-03","close":6738.1426},{"date":"2019-06-04","close":7090.4053},{"date":"2019-06-05","close":8598.8096},{"date":"2019-06-07","close":8671.0684},{"date":"2019-06-10","close":8887.8457},{"date":"2019-06-11","close":8761.3936},{"date":"2019-06-12","close":8842.6826},{"date":"2019-06-13","close":8761.3936},{"date":"2019-06-14","close":8201.3857},{"date":"2019-06-17","close":7966.5449},{"date":"2019-06-18","close":7975.5757},{"date":"2019-06-19","close":7731.7021},{"date":"2019-06-20","close":7876.2202},{"date":"2019-06-21","close":8264.6123},{"date":"2019-06-24","close":8020.7378},{"date":"2019-06-25","close":7632.3477},{"date":"2019-06-26","close":7496.8618},{"date":"2019-06-27","close":7334.2793},{"date":"2019-06-28","close":7370.4082},{"date":"2019-07-01","close":7198.7939},{"date":"2019-07-02","close":7487.8291},{"date":"2019-07-03","close":7361.3765},{"date":"2019-07-04","close":7713.6387},{"date":"2019-07-05","close":7496.8618},{"date":"2019-07-08","close":6747.1753},{"date":"2019-07-09","close":6711.0464},{"date":"2019-07-10","close":6982.0171},{"date":"2019-07-11","close":6954.9199},{"date":"2019-07-12","close":7117.5029},{"date":"2019-07-15","close":7018.1465},{"date":"2019-07-16","close":7090.4053},{"date":"2019-07-17","close":6629.7554},{"date":"2019-07-18","close":7045.2437},{"date":"2019-07-19","close":7451.7002},{"date":"2019-07-22","close":7903.3184},{"date":"2019-07-23","close":7921.3833},{"date":"2019-07-24","close":7993.6411},{"date":"2019-07-25","close":8427.1963},{"date":"2019-07-26","close":8074.9331},{"date":"2019-07-29","close":7542.0234},{"date":"2019-07-30","close":7551.0552},{"date":"2019-07-31","close":7776.8643},{"date":"2019-08-01","close":7523.959},{"date":"2019-08-02","close":7650.4126},{"date":"2019-08-05","close":6819.4341},{"date":"2019-08-06","close":6403.9458},{"date":"2019-08-07","close":6602.6577},{"date":"2019-08-08","close":6783.3057},{"date":"2019-08-09","close":6692.9814},{"date":"2019-08-12","close":6756.2075},{"date":"2019-08-13","close":6738.1426},{"date":"2019-08-14","close":7099.4375},{"date":"2019-08-16","close":7081.373},{"date":"2019-08-19","close":7144.5996},{"date":"2019-08-20","close":7271.0532},{"date":"2019-08-21","close":7243.9556},{"date":"2019-08-22","close":7063.3081},{"date":"2019-08-23","close":7027.1792},{"date":"2019-08-26","close":6575.5605},{"date":"2019-08-27","close":6765.2402},{"date":"2019-08-28","close":7009.1138},{"date":"2019-08-29","close":6674.916},{"date":"2019-08-30","close":6683.9487},{"date":"2019-09-02","close":6864.5962},{"date":"2019-09-03","close":6783.3057},{"date":"2019-09-04","close":7433.6348},{"date":"2019-09-05","close":7379.4404},{"date":"2019-09-06","close":7216.8584},{"date":"2019-09-09","close":6891.6934},{"date":"2019-09-10","close":6792.3374},{"date":"2019-09-11","close":6873.6289},{"date":"2019-09-16","close":6683.9487},{"date":"2019-09-17","close":6629.7554},{"date":"2019-09-18","close":6485.2368},{"date":"2019-09-19","close":6602.6577},{"date":"2019-09-20","close":6918.79},{"date":"2019-09-23","close":6837.4995},{"date":"2019-09-24","close":6747.1753},{"date":"2019-09-25","close":6503.3018},{"date":"2019-09-26","close":6431.0425},{"date":"2019-09-27","close":6476.2041},{"date":"2019-09-30","close":6286.5254},{"date":"2019-10-01","close":6331.687},{"date":"2019-10-02","close":6132.9746},{"date":"2019-10-04","close":6367.8164},{"date":"2019-10-07","close":6295.5576},{"date":"2019-10-08","close":6340.7188},{"date":"2019-10-10","close":6322.6548},{"date":"2019-10-11","close":6367.8164},{"date":"2019-10-14","close":6638.7876},{"date":"2019-10-15","close":7027.1792},{"date":"2019-10-16","close":7027.1792},{"date":"2019-10-17","close":7144.5996},{"date":"2019-10-18","close":7216.8584},{"date":"2019-10-21","close":7063.3081},{"date":"2019-10-22","close":7000.0815},{"date":"2019-10-23","close":6972.9849},{"date":"2019-10-24","close":6819.4341},{"date":"2019-10-25","close":6602.6577},{"date":"2019-10-28","close":6512.3345},{"date":"2019-10-29","close":6412.978},{"date":"2019-10-30","close":6376.8486},{"date":"2019-10-31","close":6376.8486},{"date":"2019-11-01","close":6431.0425},{"date":"2019-11-04","close":6458.1401},{"date":"2019-11-05","close":6394.9131},{"date":"2019-11-06","close":6358.7842},{"date":"2019-11-07","close":6286.5254},{"date":"2019-11-08","close":6322.6548},{"date":"2019-11-11","close":6268.4604},{"date":"2019-11-12","close":6277.4922},{"date":"2019-11-13","close":6250.3955},{"date":"2019-11-14","close":6142.0068},{"date":"2019-11-15","close":6259.4277},{"date":"2019-11-18","close":6358.7842},{"date":"2019-11-19","close":6277.4922},{"date":"2019-11-20","close":6132.9746},{"date":"2019-11-21","close":5726.5176},{"date":"2019-11-22","close":5672.3242},{"date":"2019-11-25","close":6033.6191},{"date":"2019-11-26","close":6114.9102},{"date":"2019-11-27","close":5961.3599},{"date":"2019-11-28","close":5943.2954},{"date":"2019-11-29","close":5744.5835},{"date":"2019-12-02","close":5825.8745},{"date":"2019-12-03","close":5735.5508},{"date":"2019-12-04","close":5636.1943},{"date":"2019-12-05","close":5536.8389},{"date":"2019-12-06","close":5880.0684},{"date":"2019-12-09","close":5807.8096},{"date":"2019-12-10","close":5816.8418},{"date":"2019-12-11","close":5916.1978},{"date":"2019-12-12","close":6006.5215},{"date":"2019-12-13","close":6078.7812},{"date":"2019-12-16","close":6196.2012},{"date":"2019-12-17","close":6114.9102},{"date":"2019-12-18","close":6105.8774},{"date":"2019-12-19","close":6142.0068},{"date":"2019-12-20","close":6169.1045},{"date":"2019-12-23","close":6060.7153},{"date":"2019-12-24","close":5997.4893},{"date":"2019-12-26","close":6232.3306},{"date":"2019-12-27","close":6423.1387},{"date":"2019-12-30","close":6395.5718},{"date":"2020-01-02","close":6551.7852},{"date":"2020-01-03","close":6441.5166},{"date":"2020-01-06","close":6230.1689},{"date":"2020-01-07","close":6377.1929},{"date":"2020-01-08","close":6037.1987},{"date":"2020-01-09","close":6239.3579},{"date":"2020-01-10","close":6413.9497},{"date":"2020-01-13","close":6478.2734},{"date":"2020-01-14","close":6478.2734},{"date":"2020-01-15","close":6818.2676},{"date":"2020-01-16","close":6680.4312},{"date":"2020-01-17","close":6855.0234},{"date":"2020-01-20","close":6809.0781},{"date":"2020-01-21","close":6671.2422},{"date":"2020-01-22","close":6744.7549},{"date":"2020-01-23","close":6790.7002},{"date":"2020-01-28","close":6432.3276},{"date":"2020-01-29","close":6625.2979},{"date":"2020-01-30","close":6404.7607},{"date":"2020-01-31","close":6119.9004},{"date":"2020-02-03","close":6083.1445},{"date":"2020-02-04","close":6349.6265},{"date":"2020-02-05","close":6524.2178},{"date":"2020-02-06","close":6469.0845},{"date":"2020-02-07","close":6413.9497},{"date":"2020-02-10","close":6459.895},{"date":"2020-02-11","close":6551.7852},{"date":"2020-02-12","close":6744.7549},{"date":"2020-02-13","close":6744.7549},{"date":"2020-02-14","close":6744.7549},{"date":"2020-02-17","close":6919.3462},{"date":"2020-02-18","close":6827.4565},{"date":"2020-02-19","close":6836.6445},{"date":"2020-02-20","close":6689.6206},{"date":"2020-02-21","close":6432.3276},{"date":"2020-02-24","close":5936.1201},{"date":"2020-02-25","close":6110.7114},{"date":"2020-02-26","close":5963.6865},{"date":"2020-02-27","close":5651.2588},{"date":"2020-02-28","close":5127.4839},{"date":"2020-03-02","close":5265.3193},{"date":"2020-03-03","close":5357.2095},{"date":"2020-03-04","close":5540.9912},{"date":"2020-03-05","close":5623.6919},{"date":"2020-03-06","close":5522.6123},{"date":"2020-03-09","close":5522.6123},{"date":"2020-03-10","close":5237.7524},{"date":"2020-03-11","close":4962.0811},{"date":"2020-03-12","close":4507.2246},{"date":"2020-03-13","close":4047.772},{"date":"2020-03-16","close":3703.1829},{"date":"2020-03-17","close":3891.5581},{"date":"2020-03-18","close":3680.2104},{"date":"2020-03-19","close":3165.624},{"date":"2020-03-20","close":3459.6731},{"date":"2020-03-23","close":3138.0571},{"date":"2020-03-24","close":3501.0244},{"date":"2020-03-25","close":3739.9392},{"date":"2020-03-26","close":3808.8569},{"date":"2020-03-27","close":3841.0183},{"date":"2020-03-30","close":4070.7444},{"date":"2020-03-31","close":4268.3091},{"date":"2020-04-01","close":4318.8486},{"date":"2020-04-02","close":4539.3857},{"date":"2020-04-03","close":4594.52},{"date":"2020-04-06","close":4833.4346},{"date":"2020-04-07","close":4888.5688},{"date":"2020-04-08","close":5219.374},{"date":"2020-04-09","close":5256.1304},{"date":"2020-04-10","close":5384.7773},{"date":"2020-04-13","close":5403.1558},{"date":"2020-04-14","close":5403.1558},{"date":"2020-04-16","close":5715.583},{"date":"2020-04-17","close":5816.6621},{"date":"2020-04-20","close":5789.0952},{"date":"2020-04-21","close":5697.2046},{"date":"2020-04-22","close":5697.2046},{"date":"2020-04-23","close":5752.3394},{"date":"2020-04-24","close":5816.6621},{"date":"2020-04-27","close":6184.2236},{"date":"2020-04-28","close":6193.4126},{"date":"2020-04-29","close":6064.7661},{"date":"2020-05-04","close":6000.4434},{"date":"2020-05-06","close":6064.7661},{"date":"2020-05-07","close":6312.8701},{"date":"2020-05-08","close":6450.7056},{"date":"2020-05-11","close":6717.1875},{"date":"2020-05-12","close":6551.7852},{"date":"2020-05-13","close":6616.1089},{"date":"2020-05-14","close":6533.4067},{"date":"2020-05-15","close":6358.8154},{"date":"2020-05-18","close":6515.0288},{"date":"2020-05-19","close":6551.7852},{"date":"2020-05-20","close":6570.1631},{"date":"2020-05-21","close":6533.4067},{"date":"2020-05-22","close":6432.3276},{"date":"2020-05-25","close":6560.9746},{"date":"2020-05-26","close":6597.7305},{"date":"2020-05-27","close":6496.6509},{"date":"2020-05-28","close":6358.8154},{"date":"2020-05-29","close":6248.5469},{"date":"2020-06-01","close":6377.1929},{"date":"2020-06-02","close":6469.0845},{"date":"2020-06-03","close":6478.2734},{"date":"2020-06-04","close":6395.5718},{"date":"2020-06-05","close":6368.0039},{"date":"2020-06-08","close":6312.8701},{"date":"2020-06-09","close":6368.0039},{"date":"2020-06-10","close":6285.3032},{"date":"2020-06-11","close":6046.3882},{"date":"2020-06-12","close":5880.9858},{"date":"2020-06-15","close":5302.0757},{"date":"2020-06-16","close":5623.6919},{"date":"2020-06-17","close":5632.8809},{"date":"2020-06-18","close":5835.04},{"date":"2020-06-19","close":5825.8506},{"date":"2020-06-22","close":5724.772},{"date":"2020-06-23","close":5632.8809},{"date":"2020-06-24","close":5715.583},{"date":"2020-06-25","close":5540.9912},{"date":"2020-06-26","close":5651.2588},{"date":"2020-06-29","close":5568.5576},{"date":"2020-06-30","close":5531.8022},{"date":"2020-07-01","close":5513.4233},{"date":"2020-07-02","close":5596.1245},{"date":"2020-07-03","close":5798.2842},{"date":"2020-07-06","close":5917.7417},{"date":"2020-07-07","close":5954.4976},{"date":"2020-07-08","close":5880.9858},{"date":"2020-07-09","close":5963.6865},{"date":"2020-07-10","close":5807.4731},{"date":"2020-07-13","close":5862.6074},{"date":"2020-07-14","close":6533.4067},{"date":"2020-07-15","close":6698.8101},{"date":"2020-07-16","close":6662.0532},{"date":"2020-07-17","close":6662.0532},{"date":"2020-07-20","close":6450.7056},{"date":"2020-07-21","close":6496.6509},{"date":"2020-07-22","close":6432.3276},{"date":"2020-07-23","close":6395.5718},{"date":"2020-07-24","close":6165.8452},{"date":"2020-07-27","close":6175.0347},{"date":"2020-07-28","close":6220.98},{"date":"2020-07-29","close":6496.6509},{"date":"2020-07-30","close":6487.4619},{"date":"2020-07-31","close":6450.7056},{"date":"2020-08-03","close":6423.1387},{"date":"2020-08-04","close":6533.4067},{"date":"2020-08-05","close":6496.6509},{"date":"2020-08-06","close":6560.9746},{"date":"2020-08-07","close":6818.2676},{"date":"2020-08-10","close":6606.9194},{"date":"2020-08-11","close":6515.0288},{"date":"2020-08-12","close":6358.8154},{"date":"2020-08-13","close":6432.3276},{"date":"2020-08-14","close":6285.3032},{"date":"2020-08-18","close":5835.04},{"date":"2020-08-19","close":5936.1201},{"date":"2020-08-20","close":5632.8809},{"date":"2020-08-21","close":5697.2046},{"date":"2020-08-24","close":5706.394},{"date":"2020-08-25","close":5871.7969},{"date":"2020-08-26","close":6028.0098},{"date":"2020-08-27","close":6799.8892},{"date":"2020-08-28","close":6735.5659},{"date":"2020-08-31","close":6643.6758},{"date":"2020-09-01","close":6992.8594},{"date":"2020-09-02","close":6781.5112},{"date":"2020-09-03","close":6662.0532},{"date":"2020-09-04","close":6616.1089},{"date":"2020-09-07","close":6707.9985},{"date":"2020-09-08","close":7029.6157},{"date":"2020-09-09","close":7130.6948},{"date":"2020-09-10","close":7259.3413},{"date":"2020-09-11","close":6983.6704},{"date":"2020-09-14","close":7057.1821},{"date":"2020-09-15","close":6983.6704},{"date":"2020-09-16","close":6928.5356},{"date":"2020-09-17","close":6735.5659},{"date":"2020-09-18","close":6652.8647},{"date":"2020-09-21","close":6487.4619},{"date":"2020-09-22","close":6358.8154},{"date":"2020-09-23","close":6487.4619},{"date":"2020-09-24","close":6165.8452},{"date":"2020-09-25","close":6184.2236},{"date":"2020-09-28","close":6340.4375},{"date":"2020-09-29","close":6322.0591},{"date":"2020-10-05","close":6551.7852},{"date":"2020-10-06","close":6533.4067},{"date":"2020-10-07","close":6652.8647},{"date":"2020-10-08","close":6680.4312},{"date":"2020-10-12","close":6946.9141},{"date":"2020-10-13","close":6818.2676},{"date":"2020-10-14","close":6827.4565},{"date":"2020-10-15","close":6698.8101},{"date":"2020-10-16","close":6717.1875},{"date":"2020-10-19","close":6542.5962},{"date":"2020-10-20","close":7084.75},{"date":"2020-10-21","close":7066.3716},{"date":"2020-10-22","close":6836.6445},{"date":"2020-10-23","close":7057.1821},{"date":"2020-10-26","close":6726.377},{"date":"2020-10-27","close":6560.9746},{"date":"2020-10-28","close":6652.8647},{"date":"2020-10-29","close":6551.7852},{"date":"2020-10-30","close":6395.5718},{"date":"2020-11-02","close":6432.3276},{"date":"2020-11-03","close":6542.5962},{"date":"2020-11-04","close":6450.7056},{"date":"2020-11-05","close":6533.4067},{"date":"2020-11-06","close":6505.8394},{"date":"2020-11-09","close":6579.3521},{"date":"2020-11-10","close":6515.0288},{"date":"2020-11-11","close":6441.5166},{"date":"2020-11-12","close":6432.3276},{"date":"2020-11-13","close":6469.0845},{"date":"2020-11-16","close":6469.0845},{"date":"2020-11-17","close":6386.3828},{"date":"2020-11-18","close":6413.9497},{"date":"2020-11-19","close":6395.5718},{"date":"2020-11-20","close":6441.5166},{"date":"2020-11-23","close":6368.0039},{"date":"2020-11-24","close":6340.4375},{"date":"2020-11-25","close":6184.2236},{"date":"2020-11-26","close":6230.1689},{"date":"2020-11-27","close":6349.6265},{"date":"2020-11-30","close":6312.8701},{"date":"2020-12-01","close":6294.4922},{"date":"2020-12-02","close":6340.4375},{"date":"2020-12-03","close":6303.6812},{"date":"2020-12-04","close":6156.6567},{"date":"2020-12-07","close":6037.1987},{"date":"2020-12-08","close":6037.1987},{"date":"2020-12-09","close":6110.7114},{"date":"2020-12-10","close":6064.7661},{"date":"2020-12-11","close":6055.5771},{"date":"2020-12-14","close":6147.4673},{"date":"2020-12-15","close":6129.0894},{"date":"2020-12-16","close":6597.7305},{"date":"2020-12-17","close":6459.895},{"date":"2020-12-18","close":6551.7852},{"date":"2020-12-21","close":6570.1631},{"date":"2020-12-22","close":6404.7607},{"date":"2020-12-23","close":6441.5166},{"date":"2020-12-24","close":6331.248},{"date":"2020-12-28","close":6276.1143},{"date":"2020-12-29","close":6432.6841},{"date":"2020-12-30","close":6507.0513},{"date":"2021-01-04","close":6553.5298},{"date":"2021-01-05","close":6618.5996},{"date":"2021-01-06","close":6767.333},{"date":"2021-01-07","close":6804.5161},{"date":"2021-01-08","close":6720.854},{"date":"2021-01-11","close":6534.938},{"date":"2021-01-12","close":6507.0513},{"date":"2021-01-13","close":6767.333},{"date":"2021-01-14","close":6925.3608},{"date":"2021-01-15","close":6720.854},{"date":"2021-01-18","close":6590.7129},{"date":"2021-01-19","close":6739.4448},{"date":"2021-01-20","close":6990.4316},{"date":"2021-01-21","close":6860.2905},{"date":"2021-01-22","close":6804.5161},{"date":"2021-01-25","close":6981.1357},{"date":"2021-01-26","close":6906.77},{"date":"2021-01-27","close":6841.6987},{"date":"2021-01-28","close":6646.4878},{"date":"2021-01-29","close":6432.6841},{"date":"2021-02-01","close":6618.5996},{"date":"2021-02-02","close":6869.5864},{"date":"2021-02-03","close":6943.9526},{"date":"2021-02-04","close":6823.1069},{"date":"2021-02-05","close":6823.1069},{"date":"2021-02-08","close":6823.1069},{"date":"2021-02-09","close":6804.5161},{"date":"2021-02-10","close":6832.4033},{"date":"2021-02-15","close":6785.9243},{"date":"2021-02-16","close":6943.9526},{"date":"2021-02-17","close":7120.5723},{"date":"2021-02-18","close":6981.1357},{"date":"2021-02-19","close":6897.4736},{"date":"2021-02-22","close":7064.7983},{"date":"2021-02-23","close":6795.2197},{"date":"2021-02-24","close":6479.1631},{"date":"2021-02-25","close":6581.4165},{"date":"2021-02-26","close":6395.501},{"date":"2021-03-02","close":6376.9097},{"date":"2021-03-03","close":6600.0083},{"date":"2021-03-04","close":6534.938},{"date":"2021-03-05","close":6572.1211},{"date":"2021-03-08","close":6497.7544},{"date":"2021-03-09","close":6451.2759},{"date":"2021-03-10","close":6525.6426},{"date":"2021-03-11","close":6497.7544},{"date":"2021-03-12","close":6525.6426},{"date":"2021-03-15","close":6534.938},{"date":"2021-03-16","close":6600.0083},{"date":"2021-03-17","close":6600.0083},{"date":"2021-03-18","close":6581.4165},{"date":"2021-03-19","close":6739.4448},{"date":"2021-03-22","close":6878.8818},{"date":"2021-03-23","close":6739.4448},{"date":"2021-03-24","close":6869.5864},{"date":"2021-03-25","close":6878.8818},{"date":"2021-03-26","close":6832.4033},{"date":"2021-03-29","close":6758.0361},{"date":"2021-03-30","close":6888.1777},{"date":"2021-03-31","close":6999.7271},{"date":"2021-04-01","close":7055.502},{"date":"2021-04-02","close":7213.5303},{"date":"2021-04-05","close":7278.6006},{"date":"2021-04-06","close":7250.7139},{"date":"2021-04-07","close":7455.2207},{"date":"2021-04-08","close":7176.3472},{"date":"2021-04-09","close":7148.46},{"date":"2021-04-12","close":7157.7554},{"date":"2021-04-13","close":7167.0518},{"date":"2021-04-14","close":7334.3755},{"date":"2021-04-15","close":7241.418},{"date":"2021-04-16","close":7241.418},{"date":"2021-04-19","close":7241.418},{"date":"2021-04-20","close":7194.939},{"date":"2021-04-21","close":7055.502},{"date":"2021-04-22","close":7120.5723},{"date":"2021-04-23","close":7055.502},{"date":"2021-04-26","close":7027.6147},{"date":"2021-04-27","close":6925.3608},{"date":"2021-04-28","close":6823.1069},{"date":"2021-04-29","close":6730.1499},{"date":"2021-04-30","close":6860.2905},{"date":"2021-05-03","close":6776.6284},{"date":"2021-05-04","close":6785.9243},{"date":"2021-05-06","close":6785.9243},{"date":"2021-05-07","close":6795.2197},{"date":"2021-05-10","close":6850.9951},{"date":"2021-05-11","close":6692.9663},{"date":"2021-05-12","close":6572.1211},{"date":"2021-05-13","close":6479.1631},{"date":"2021-05-14","close":6655.7832},{"date":"2021-05-17","close":6646.4878},{"date":"2021-05-18","close":6581.4165},{"date":"2021-05-20","close":6581.4165},{"date":"2021-05-21","close":6627.8955},{"date":"2021-05-24","close":6590.7129},{"date":"2021-05-25","close":6674.375},{"date":"2021-05-26","close":6674.375},{"date":"2021-05-27","close":6646.4878},{"date":"2021-05-28","close":6600.0083},{"date":"2021-05-31","close":6683.6704},{"date":"2021-06-01","close":6795.2197},{"date":"2021-06-02","close":6916.0649},{"date":"2021-06-03","close":6943.9526},{"date":"2021-06-04","close":7036.9106},{"date":"2021-06-07","close":6971.8398},{"date":"2021-06-08","close":6925.3608},{"date":"2021-06-09","close":6906.77},{"date":"2021-06-10","close":6999.7271},{"date":"2021-06-11","close":6971.8398},{"date":"2021-06-14","close":7213.5303},{"date":"2021-06-15","close":7176.3472},{"date":"2021-06-16","close":7176.3472},{"date":"2021-06-17","close":7157.7554},{"date":"2021-06-18","close":7176.3472},{"date":"2021-06-21","close":7074.0938},{"date":"2021-06-22","close":7027.6147},{"date":"2021-06-23","close":7036.9106},{"date":"2021-06-24","close":7139.1636},{"date":"2021-06-25","close":7250.7139},{"date":"2021-06-28","close":7204.2349},{"date":"2021-06-29","close":7250.7139},{"date":"2021-06-30","close":7343.6714},{"date":"2021-07-01","close":7185.6431},{"date":"2021-07-02","close":7185.6431},{"date":"2021-07-05","close":7622.5449},{"date":"2021-07-06","close":7789.8687},{"date":"2021-07-07","close":7641.1367},{"date":"2021-07-08","close":7380.8545},{"date":"2021-07-09","close":7678.3198},{"date":"2021-07-12","close":7594.6577},{"date":"2021-07-13","close":7641.1367},{"date":"2021-07-14","close":7994.377},{"date":"2021-07-15","close":7622.5449},{"date":"2021-07-16","close":7566.7705},{"date":"2021-07-19","close":7650.4321},{"date":"2021-07-20","close":7548.1787},{"date":"2021-07-21","close":7529.5869},{"date":"2021-07-22","close":7529.5869},{"date":"2021-07-23","close":7696.9116},{"date":"2021-07-26","close":7371.5591},{"date":"2021-07-27","close":7306.4883},{"date":"2021-07-28","close":7204.2349},{"date":"2021-07-29","close":7185.6431},{"date":"2021-07-30","close":6990.4316},{"date":"2021-08-02","close":7046.2065},{"date":"2021-08-03","close":7083.3892},{"date":"2021-08-04","close":7352.9668},{"date":"2021-08-05","close":9388.7451},{"date":"2021-08-06","close":9286.4912},{"date":"2021-08-09","close":9574.6602},{"date":"2021-08-10","close":8784.5195},{"date":"2021-08-11","close":8514.9404},{"date":"2021-08-12","close":8626.4893},{"date":"2021-08-13","close":8263.9551},{"date":"2021-08-17","close":7864.2354},{"date":"2021-08-18","close":7827.0522},{"date":"2021-08-19","close":7427.334},{"date":"2021-08-20","close":6869.5864},{"date":"2021-08-23","close":7036.9106},{"date":"2021-08-24","close":7315.7837},{"date":"2021-08-25","close":7278.6006},{"date":"2021-08-26","close":7139.1636},{"date":"2021-08-27","close":7148.46},{"date":"2021-08-30","close":7111.2769},{"date":"2021-08-31","close":7325.0801},{"date":"2021-09-01","close":7287.8965},{"date":"2021-09-02","close":7287.8965},{"date":"2021-09-03","close":7334.3755},{"date":"2021-09-06","close":7287.8965},{"date":"2021-09-07","close":7278.6006},{"date":"2021-09-08","close":7101.9805},{"date":"2021-09-09","close":6953.248},{"date":"2021-09-10","close":7157.7554},{"date":"2021-09-13","close":6925.3608},{"date":"2021-09-14","close":6962.5435},{"date":"2021-09-15","close":6990.4316},{"date":"2021-09-16","close":6925.3608},{"date":"2021-09-17","close":6906.77},{"date":"2021-09-23","close":6572.1211},{"date":"2021-09-24","close":6581.4165},{"date":"2021-09-27","close":6618.5996},{"date":"2021-09-28","close":6507.0513},{"date":"2021-09-29","close":6330.4312},{"date":"2021-09-30","close":6386.2056},{"date":"2021-10-01","close":6144.5146},{"date":"2021-10-05","close":5837.7534},{"date":"2021-10-06","close":5577.4722},{"date":"2021-10-07","close":5958.5991},{"date":"2021-10-08","close":5921.416},{"date":"2021-10-12","close":5744.7959},{"date":"2021-10-13","close":5847.0493},{"date":"2021-10-14","close":6070.1489},{"date":"2021-10-15","close":6088.7402},{"date":"2021-10-18","close":6218.8809},{"date":"2021-10-19","close":6190.9941},{"date":"2021-10-20","close":6088.7402},{"date":"2021-10-21","close":6042.2612},{"date":"2021-10-22","close":6125.9233},{"date":"2021-10-25","close":6116.6279},{"date":"2021-10-26","close":6116.6279},{"date":"2021-10-27","close":6098.0356},{"date":"2021-10-28","close":6172.4028},{"date":"2021-10-29","close":6116.6279},{"date":"2021-11-01","close":6107.332},{"date":"2021-11-02","close":6200.2896},{"date":"2021-11-03","close":6144.5146},{"date":"2021-11-04","close":6023.6689},{"date":"2021-11-05","close":5902.8242},{"date":"2021-11-08","close":5995.7827},{"date":"2021-11-09","close":5884.2324},{"date":"2021-11-10","close":5754.0918},{"date":"2021-11-11","close":5670.4297},{"date":"2021-11-12","close":5902.8242},{"date":"2021-11-15","close":6144.5146},{"date":"2021-11-16","close":6023.6689},{"date":"2021-11-17","close":6321.1348},{"date":"2021-11-18","close":6525.6426},{"date":"2021-11-19","close":6618.5996},{"date":"2021-11-22","close":6497.7544},{"date":"2021-11-23","close":6581.4165},{"date":"2021-11-24","close":6590.7129},{"date":"2021-11-25","close":6553.5298},{"date":"2021-11-26","close":6451.2759},{"date":"2021-11-29","close":6237.4727},{"date":"2021-11-30","close":5986.4868},{"date":"2021-12-01","close":5967.895},{"date":"2021-12-02","close":6163.1064},{"date":"2021-12-03","close":6246.769},{"date":"2021-12-06","close":6572.1211},{"date":"2021-12-07","close":6432.6841},{"date":"2021-12-08","close":6386.2056},{"date":"2021-12-09","close":6432.6841},{"date":"2021-12-10","close":6460.5718},{"date":"2021-12-13","close":6516.3467},{"date":"2021-12-14","close":6479.1631},{"date":"2021-12-15","close":7009.0229},{"date":"2021-12-16","close":7278.6006},{"date":"2021-12-17","close":7445.9253},{"date":"2021-12-20","close":7074.0938},{"date":"2021-12-21","close":7622.5449},{"date":"2021-12-22","close":7613.249},{"date":"2021-12-23","close":7325.0801},{"date":"2021-12-24","close":7352.9668},{"date":"2021-12-27","close":7315.7837},{"date":"2021-12-28","close":7287.8965},{"date":"2021-12-29","close":7745.3394},{"date":"2021-12-30","close":8166.2812},{"date":"2022-01-03","close":9068.0},{"date":"2022-01-04","close":8746.2461},{"date":"2022-01-05","close":8521.7432},{"date":"2022-01-06","close":7979.1958},{"date":"2022-01-07","close":8362.7207},{"date":"2022-01-10","close":7988.5508},{"date":"2022-01-11","close":7623.7339},{"date":"2022-01-12","close":7483.4199},{"date":"2022-01-13","close":7399.231},{"date":"2022-01-14","close":7286.98},{"date":"2022-01-17","close":7109.2485},{"date":"2022-01-18","close":7118.603},{"date":"2022-01-19","close":6903.4546},{"date":"2022-01-20","close":6940.8716},{"date":"2022-01-21","close":6866.0376},{"date":"2022-01-24","close":6538.6382},{"date":"2022-01-25","close":6183.1753},{"date":"2022-01-26","close":6183.1753},{"date":"2022-01-27","close":6155.1128},{"date":"2022-01-28","close":6314.1353},{"date":"2022-02-03","close":6501.2207},{"date":"2022-02-04","close":6594.7637},{"date":"2022-02-07","close":6707.0146},{"date":"2022-02-08","close":6707.0146},{"date":"2022-02-09","close":6707.0146},{"date":"2022-02-10","close":6912.8091},{"date":"2022-02-11","close":6940.8716},{"date":"2022-02-14","close":6482.5122},{"date":"2022-02-15","close":6351.5527},{"date":"2022-02-16","close":6622.8267},{"date":"2022-02-17","close":6510.5747},{"date":"2022-02-18","close":6576.0552},{"date":"2022-02-21","close":6576.0552},{"date":"2022-02-22","close":6576.0552},{"date":"2022-02-23","close":6576.0552},{"date":"2022-02-24","close":6332.8433},{"date":"2022-02-25","close":6407.6782},{"date":"2022-02-28","close":6407.6782},{"date":"2022-03-02","close":6566.7007},{"date":"2022-03-03","close":6763.1401},{"date":"2022-03-04","close":6763.1401},{"date":"2022-03-07","close":6482.5122},{"date":"2022-03-08","close":6370.2612},{"date":"2022-03-10","close":6370.2612},{"date":"2022-03-11","close":6753.7861},{"date":"2022-03-14","close":6866.0376},{"date":"2022-03-15","close":6866.0376},{"date":"2022-03-16","close":6866.0376},{"date":"2022-03-17","close":6866.0376},{"date":"2022-03-18","close":7389.877},{"date":"2022-03-21","close":7389.877},{"date":"2022-03-22","close":7380.5225},{"date":"2022-03-23","close":7483.4199},{"date":"2022-03-24","close":7371.1685},{"date":"2022-03-25","close":7483.4199},{"date":"2022-03-28","close":7679.8589},{"date":"2022-03-29","close":7502.1279},{"date":"2022-03-30","close":7380.5225},{"date":"2022-03-31","close":7427.2939},{"date":"2022-04-01","close":7511.4824},{"date":"2022-04-04","close":7427.2939},{"date":"2022-04-05","close":7520.8364},{"date":"2022-04-06","close":7548.8994},{"date":"2022-04-07","close":7361.8145},{"date":"2022-04-08","close":7249.563},{"date":"2022-04-11","close":7053.123},{"date":"2022-04-12","close":7146.666},{"date":"2022-04-13","close":7212.1455},{"date":"2022-04-14","close":7212.1455},{"date":"2022-04-15","close":7240.2085},{"date":"2022-04-18","close":7230.854},{"date":"2022-04-19","close":7258.917},{"date":"2022-04-20","close":7240.2085},{"date":"2022-04-21","close":7212.1455},{"date":"2022-04-22","close":7062.4771},{"date":"2022-04-25","close":6940.8716},{"date":"2022-04-26","close":6996.9976},{"date":"2022-04-27","close":6837.9746},{"date":"2022-04-28","close":6819.2661},{"date":"2022-04-29","close":6922.1631},{"date":"2022-05-02","close":6912.8091},{"date":"2022-05-03","close":7053.123},{"date":"2022-05-04","close":7156.02},{"date":"2022-05-06","close":7034.4146},{"date":"2022-05-09","close":7338.0},{"date":"2022-05-10","close":7156.02},{"date":"2022-05-11","close":7006.3511},{"date":"2022-05-12","close":6688.3066},{"date":"2022-05-13","close":6819.2661},{"date":"2022-05-16","close":6725.7231},{"date":"2022-05-17","close":6660.2437},{"date":"2022-05-18","close":6660.2437},{"date":"2022-05-19","close":6557.3462},{"date":"2022-05-20","close":6641.5347},{"date":"2022-05-23","close":6660.2437},{"date":"2022-05-24","close":6594.7637},{"date":"2022-05-25","close":6519.9292},{"date":"2022-05-26","close":6454.4492},{"date":"2022-05-27","close":6454.4492},{"date":"2022-05-30","close":6538.6382},{"date":"2022-05-31","close":6510.5747},{"date":"2022-06-02","close":6735.0776},{"date":"2022-06-03","close":6716.3691},{"date":"2022-06-07","close":6491.8667},{"date":"2022-06-08","close":6557.3462},{"date":"2022-06-09","close":6547.9917},{"date":"2022-06-10","close":6510.5747},{"date":"2022-06-13","close":6070.9243},{"date":"2022-06-14","close":5921.2559},{"date":"2022-06-15","close":5640.6274},{"date":"2022-06-16","close":5640.6274},{"date":"2022-06-17","close":5687.3989},{"date":"2022-06-20","close":5406.7705},{"date":"2022-06-21","close":5416.1245},{"date":"2022-06-22","close":4929.7026},{"date":"2022-06-23","close":4522.792},{"date":"2022-06-24","close":4929.7026},{"date":"2022-06-27","close":5191.6221},{"date":"2022-06-28","close":5088.7251},{"date":"2022-06-29","close":5107.4336},{"date":"2022-06-30","close":4967.1196},{"date":"2022-07-01","close":4967.1196},{"date":"2022-07-04","close":4901.6401},{"date":"2022-07-05","close":4985.8281},{"date":"2022-07-06","close":5004.5371},{"date":"2022-07-07","close":5079.3706},{"date":"2022-07-08","close":5200.9766},{"date":"2022-07-11","close":5200.9766},{"date":"2022-07-12","close":5051.3081},{"date":"2022-07-13","close":5088.7251},{"date":"2022-07-14","close":5107.4336},{"date":"2022-07-15","close":5070.0166},{"date":"2022-07-18","close":5191.6221},{"date":"2022-07-19","close":5210.3306},{"date":"2022-07-20","close":5313.228},{"date":"2022-07-21","close":5350.645},{"date":"2022-07-22","close":5359.9995},{"date":"2022-07-25","close":5350.645},{"date":"2022-07-26","close":5331.936},{"date":"2022-07-27","close":5369.354},{"date":"2022-07-28","close":5406.7705},{"date":"2022-07-29","close":5425.479},{"date":"2022-08-01","close":5547.0845},{"date":"2022-08-02","close":5659.3359},{"date":"2022-08-03","close":5706.1074},{"date":"2022-08-04","close":5706.1074},{"date":"2022-08-05","close":5724.8159},{"date":"2022-08-08","close":5724.8159},{"date":"2022-08-09","close":5752.8784},{"date":"2022-08-10","close":5631.2729},{"date":"2022-08-11","close":5724.8159},{"date":"2022-08-12","close":5752.8784},{"date":"2022-08-16","close":5706.1074},{"date":"2022-08-17","close":5668.6899},{"date":"2022-08-18","close":5678.0449},{"date":"2022-08-19","close":5640.6274},{"date":"2022-08-22","close":5388.062},{"date":"2022-08-23","close":5294.519},{"date":"2022-08-24","close":5350.645},{"date":"2022-08-25","close":5462.8965},{"date":"2022-08-26","close":5481.605},{"date":"2022-08-29","close":5266.4565},{"date":"2022-08-30","close":5397.4165},{"date":"2022-08-31","close":5556.439},{"date":"2022-09-01","close":5378.7075},{"date":"2022-09-02","close":5500.313},{"date":"2022-09-05","close":5378.7075},{"date":"2022-09-06","close":5500.313},{"date":"2022-09-07","close":5341.291},{"date":"2022-09-08","close":5350.645},{"date":"2022-09-13","close":5490.9595},{"date":"2022-09-14","close":5397.4165},{"date":"2022-09-15","close":5322.582},{"date":"2022-09-16","close":5200.9766},{"date":"2022-09-19","close":4957.7651},{"date":"2022-09-20","close":5013.8911},{"date":"2022-09-21","close":4882.9312},{"date":"2022-09-22","close":4920.3481},{"date":"2022-09-23","close":4780.0347},{"date":"2022-09-26","close":4513.4375},{"date":"2022-09-27","close":4527.4688},{"date":"2022-09-28","close":4471.3433},{"date":"2022-09-29","close":4237.4868},{"date":"2022-09-30","close":4195.3926},{"date":"2022-10-04","close":4391.832},{"date":"2022-10-05","close":4349.7378},{"date":"2022-10-06","close":4504.083},{"date":"2022-10-07","close":4490.0518},{"date":"2022-10-11","close":4134.5894},{"date":"2022-10-12","close":4106.5269},{"date":"2022-10-13","close":3896.0554},{"date":"2022-10-14","close":4050.4009},{"date":"2022-10-17","close":4115.8809},{"date":"2022-10-18","close":4265.5493},{"date":"2022-10-19","close":4751.9712},{"date":"2022-10-20","close":4504.083},{"date":"2022-10-21","close":4349.7378},{"date":"2022-10-24","close":4246.8403},{"date":"2022-10-25","close":4396.5088},{"date":"2022-10-26","close":4195.3926},{"date":"2022-10-27","close":4246.8403},{"date":"2022-10-28","close":4204.7461},{"date":"2022-10-31","close":4302.9663},{"date":"2022-11-01","close":4359.0923},{"date":"2022-11-02","close":4382.4775},{"date":"2022-11-03","close":4387.1548},{"date":"2022-11-04","close":4391.832},{"date":"2022-11-07","close":4452.6348},{"date":"2022-11-08","close":4518.1143},{"date":"2022-11-09","close":4499.4058},{"date":"2022-11-10","close":4508.7603},{"date":"2022-11-11","close":4583.5942},{"date":"2022-11-14","close":4854.8682},{"date":"2022-11-15","close":4864.2227},{"date":"2022-11-16","close":4873.5767},{"date":"2022-11-17","close":4761.3257},{"date":"2022-11-18","close":4677.1372},{"date":"2022-11-21","close":4611.6572},{"date":"2022-11-22","close":4583.5942},{"date":"2022-11-23","close":4761.3257},{"date":"2022-11-24","close":4920.3481},{"date":"2022-11-25","close":4854.8682},{"date":"2022-11-28","close":4854.8682},{"date":"2022-11-29","close":4808.0972},{"date":"2022-11-30","close":4808.0972},{"date":"2022-12-01","close":4845.5142},{"date":"2022-12-02","close":4882.9312},{"date":"2022-12-05","close":4920.3481},{"date":"2022-12-06","close":4733.2627},{"date":"2022-12-07","close":4723.9087},{"date":"2022-12-08","close":4658.4287},{"date":"2022-12-09","close":4733.2627},{"date":"2022-12-12","close":4751.9712},{"date":"2022-12-13","close":4677.1372},{"date":"2022-12-14","close":4826.8052},{"date":"2022-12-15","close":4780.0347},{"date":"2022-12-16","close":4686.4917},{"date":"2022-12-19","close":4733.2627},{"date":"2022-12-20","close":4541.5},{"date":"2022-12-21","close":4490.0518},{"date":"2022-12-22","close":4443.2808},{"date":"2022-12-23","close":4284.2573},{"date":"2022-12-26","close":4293.6118},{"date":"2022-12-27","close":4536.8228},{"date":"2022-12-28","close":4513.4375},{"date":"2022-12-29","close":4410.5405},{"date":"2023-01-02","close":4302.9663},{"date":"2023-01-03","close":4405.8633},{"date":"2023-01-04","close":4592.9487},{"date":"2023-01-05","close":5032.6001},{"date":"2023-01-06","close":4995.1821},{"date":"2023-01-09","close":5079.3706},{"date":"2023-01-10","close":5088.7251},{"date":"2023-01-11","close":5126.1426},{"date":"2023-01-12","close":4967.1196},{"date":"2023-01-13","close":5041.9536},{"date":"2023-01-16","close":5172.9136},{"date":"2023-01-17","close":5041.9536},{"date":"2023-01-18","close":5229.0396},{"date":"2023-01-19","close":5004.5371},{"date":"2023-01-20","close":5051.3081},{"date":"2023-01-25","close":5444.1875},{"date":"2023-01-26","close":5425.479},{"date":"2023-01-27","close":5481.605},{"date":"2023-01-30","close":5537.73},{"date":"2023-01-31","close":5911.9019},{"date":"2023-02-01","close":5696.7534},{"date":"2023-02-02","close":5780.9414},{"date":"2023-02-03","close":5902.5474},{"date":"2023-02-06","close":5958.6724},{"date":"2023-02-07","close":6080.2783},{"date":"2023-02-08","close":6080.2783},{"date":"2023-02-09","close":6080.2783},{"date":"2023-02-10","close":5706.1074},{"date":"2023-02-13","close":5855.7759},{"date":"2023-02-14","close":5631.2729},{"date":"2023-02-15","close":5453.542},{"date":"2023-02-16","close":5490.9595},{"date":"2023-02-17","close":5303.8735},{"date":"2023-02-20","close":5350.645},{"date":"2023-02-21","close":5313.228},{"date":"2023-02-22","close":5191.6221},{"date":"2023-02-23","close":5388.062},{"date":"2023-02-24","close":5388.062},{"date":"2023-02-27","close":5397.4165},{"date":"2023-02-28","close":5724.8159},{"date":"2023-03-02","close":5519.022},{"date":"2023-03-03","close":5425.479},{"date":"2023-03-06","close":5481.605},{"date":"2023-03-07","close":5500.313},{"date":"2023-03-08","close":5294.519},{"date":"2023-03-09","close":5350.645},{"date":"2023-03-10","close":5154.2056},{"date":"2023-03-13","close":5098.0796},{"date":"2023-03-14","close":4808.0972},{"date":"2023-03-15","close":4939.0571},{"date":"2023-03-16","close":5023.2456},{"date":"2023-03-17","close":5219.6851},{"date":"2023-03-20","close":5229.0396},{"date":"2023-03-21","close":5116.7886},{"date":"2023-03-22","close":5229.0396},{"date":"2023-03-23","close":5098.0796},{"date":"2023-03-24","close":5154.2056},{"date":"2023-03-27","close":5070.0166},{"date":"2023-03-28","close":5172.9136},{"date":"2023-03-29","close":5126.1426},{"date":"2023-03-30","close":5163.5591},{"date":"2023-03-31","close":4967.1196},{"date":"2023-04-03","close":4976.4741},{"date":"2023-04-04","close":4957.7651},{"date":"2023-04-05","close":4985.8281},{"date":"2023-04-06","close":4901.6401},{"date":"2023-04-07","close":4761.3257},{"date":"2023-04-10","close":4560.209},{"date":"2023-04-11","close":4588.2715},{"date":"2023-04-12","close":4761.3257},{"date":"2023-04-13","close":4714.5542},{"date":"2023-04-14","close":4770.6797},{"date":"2023-04-17","close":4789.3887},{"date":"2023-04-18","close":4770.6797},{"date":"2023-04-19","close":4789.3887},{"date":"2023-04-20","close":4672.46},{"date":"2023-04-21","close":4677.1372},{"date":"2023-04-24","close":4588.2715},{"date":"2023-04-25","close":4499.4058},{"date":"2023-04-26","close":4443.2808},{"date":"2023-04-27","close":4401.1865},{"date":"2023-04-28","close":4382.4775},{"date":"2023-05-02","close":4522.792},{"date":"2023-05-03","close":4518.1143},{"date":"2023-05-04","close":4578.917},{"date":"2023-05-08","close":4695.8462},{"date":"2023-05-09","close":4630.3657},{"date":"2023-05-10","close":4630.3657},{"date":"2023-05-11","close":4621.0112},{"date":"2023-05-12","close":4616.335},{"date":"2023-05-15","close":4447.9575},{"date":"2023-05-16","close":4438.6035},{"date":"2023-05-17","close":4550.8545},{"date":"2023-05-18","close":4649.0742},{"date":"2023-05-19","close":4714.5542},{"date":"2023-05-22","close":4677.1372},{"date":"2023-05-23","close":4723.9087},{"date":"2023-05-24","close":4663.1055},{"date":"2023-05-25","close":4616.335},{"date":"2023-05-26","close":4606.9805},{"date":"2023-05-30","close":4864.2227},{"date":"2023-05-31","close":4677.1372},{"date":"2023-06-01","close":4714.5542},{"date":"2023-06-02","close":5144.8511},{"date":"2023-06-05","close":5107.4336},{"date":"2023-06-07","close":4995.1821},{"date":"2023-06-08","close":4939.0571},{"date":"2023-06-09","close":5294.519},{"date":"2023-06-12","close":5285.165},{"date":"2023-06-13","close":5163.5591},{"date":"2023-06-14","close":5144.8511},{"date":"2023-06-15","close":5266.4565},{"date":"2023-06-16","close":5191.6221},{"date":"2023-06-19","close":5163.5591},{"date":"2023-06-20","close":5200.9766},{"date":"2023-06-21","close":5219.6851},{"date":"2023-06-22","close":5098.0796},{"date":"2023-06-23","close":5116.7886},{"date":"2023-06-26","close":5116.7886},{"date":"2023-06-27","close":5023.2456},{"date":"2023-06-28","close":4957.7651},{"date":"2023-06-29","close":4882.9312},{"date":"2023-06-30","close":4920.3481},{"date":"2023-07-03","close":5004.5371},{"date":"2023-07-04","close":4882.9312},{"date":"2023-07-05","close":4826.8052},{"date":"2023-07-06","close":4808.0972},{"date":"2023-07-07","close":4826.8052},{"date":"2023-07-10","close":4901.6401},{"date":"2023-07-11","close":4939.0571},{"date":"2023-07-12","close":5060.6626},{"date":"2023-07-13","close":5041.9536},{"date":"2023-07-14","close":4873.5767},{"date":"2023-07-17","close":5070.0166},{"date":"2023-07-18","close":4929.7026},{"date":"2023-07-19","close":4808.0972},{"date":"2023-07-20","close":4780.0347},{"date":"2023-07-21","close":4742.6172},{"date":"2023-07-24","close":4541.5},{"date":"2023-07-25","close":4363.769},{"date":"2023-07-26","close":4115.8809},{"date":"2023-07-27","close":4237.4868},{"date":"2023-07-28","close":4335.7061},{"date":"2023-07-31","close":4471.3433},{"date":"2023-08-01","close":4583.5942},{"date":"2023-08-02","close":4513.4375},{"date":"2023-08-03","close":4461.9888},{"date":"2023-08-04","close":4471.3433},{"date":"2023-08-07","close":4461.9888},{"date":"2023-08-08","close":4340.3833},{"date":"2023-08-09","close":4499.4058},{"date":"2023-08-10","close":4522.792},{"date":"2023-08-11","close":4546.1772},{"date":"2023-08-14","close":4592.9487},{"date":"2023-08-16","close":4396.5088},{"date":"2023-08-17","close":4363.769},{"date":"2023-08-18","close":4307.6436},{"date":"2023-08-21","close":4480.6978},{"date":"2023-08-22","close":4433.9258},{"date":"2023-08-23","close":4550.8545},{"date":"2023-08-24","close":4677.1372},{"date":"2023-08-25","close":4536.8228},{"date":"2023-08-28","close":4546.1772},{"date":"2023-08-29","close":4602.3032},{"date":"2023-08-30","close":4742.6172},{"date":"2023-08-31","close":4714.5542},{"date":"2023-09-01","close":4967.1196},{"date":"2023-09-04","close":4695.8462},{"date":"2023-09-05","close":4677.1372},{"date":"2023-09-06","close":4789.3887},{"date":"2023-09-07","close":4808.0972},{"date":"2023-09-08","close":4780.0347},{"date":"2023-09-11","close":4695.8462},{"date":"2023-09-12","close":4639.7202},{"date":"2023-09-13","close":4560.209},{"date":"2023-09-14","close":4555.5317},{"date":"2023-09-15","close":4621.0112},{"date":"2023-09-18","close":4583.5942},{"date":"2023-09-19","close":4583.5942},{"date":"2023-09-20","close":4546.1772},{"date":"2023-09-21","close":4410.5405},{"date":"2023-09-22","close":4335.7061},{"date":"2023-09-25","close":4260.8716},{"date":"2023-09-26","close":4209.4233},{"date":"2023-09-27","close":4293.6118},{"date":"2023-10-04","close":4115.8809},{"date":"2023-10-05","close":3975.5664},{"date":"2023-10-06","close":4129.9121},{"date":"2023-10-10","close":4008.3064},{"date":"2023-10-11","close":4031.6924},{"date":"2023-10-12","close":4120.5576},{"date":"2023-10-13","close":4017.6609},{"date":"2023-10-16","close":3900.7322},{"date":"2023-10-17","close":3896.0554},{"date":"2023-10-18","close":3877.3467},{"date":"2023-10-19","close":4218.7778},{"date":"2023-10-20","close":4129.9121},{"date":"2023-10-23","close":3947.5037},{"date":"2023-10-24","close":4209.4233},{"date":"2023-10-25","close":4251.5176},{"date":"2023-10-26","close":4209.4233},{"date":"2023-10-27","close":4195.3926},{"date":"2023-10-30","close":4115.8809},{"date":"2023-10-31","close":3984.9207},{"date":"2023-11-01","close":3989.5979},{"date":"2023-11-02","close":4176.6836},{"date":"2023-11-03","close":4260.8716},{"date":"2023-11-06","close":4288.9346},{"date":"2023-11-07","close":4246.8403},{"date":"2023-11-08","close":4270.2266},{"date":"2023-11-09","close":4256.1948},{"date":"2023-11-10","close":4083.1406},{"date":"2023-11-13","close":3966.2122},{"date":"2023-11-14","close":4073.7869},{"date":"2023-11-15","close":4186.0381},{"date":"2023-11-16","close":4237.4868},{"date":"2023-11-17","close":4218.7778},{"date":"2023-11-20","close":4345.0605},{"date":"2023-11-21","close":4316.998},{"date":"2023-11-22","close":4340.3833},{"date":"2023-11-23","close":4302.9663},{"date":"2023-11-24","close":4270.2266},{"date":"2023-11-27","close":4186.0381},{"date":"2023-11-28","close":4195.3926},{"date":"2023-11-29","close":4143.9438},{"date":"2023-11-30","close":4209.4233},{"date":"2023-12-01","close":4274.9033},{"date":"2023-12-04","close":4200.0693},{"date":"2023-12-05","close":4115.8809},{"date":"2023-12-06","close":4237.4868},{"date":"2023-12-07","close":4153.2979},{"date":"2023-12-08","close":4284.2573},{"date":"2023-12-11","close":4359.0923},{"date":"2023-12-12","close":4382.4775},{"date":"2023-12-13","close":4518.1143},{"date":"2023-12-14","close":4424.5718},{"date":"2023-12-15","close":4419.8945},{"date":"2023-12-18","close":4438.6035},{"date":"2023-12-19","close":4405.8633},{"date":"2023-12-20","close":4405.8633},{"date":"2023-12-21","close":4391.832},{"date":"2023-12-22","close":4490.0518},{"date":"2023-12-26","close":4499.4058},{"date":"2023-12-27","close":4583.4487},{"date":"2023-12-28","close":4636.1875},{"date":"2024-01-02","close":4698.5146},{"date":"2024-01-03","close":4669.748},{"date":"2024-01-04","close":4569.0659},{"date":"2024-01-05","close":4669.748},{"date":"2024-01-08","close":4899.8794},{"date":"2024-01-09","close":4871.1133},{"date":"2024-01-10","close":4823.1689},{"date":"2024-01-11","close":4794.4028},{"date":"2024-01-12","close":4669.748},{"date":"2024-01-15","close":4890.291},{"date":"2024-01-16","close":4569.0659},{"date":"2024-01-17","close":4473.1777},{"date":"2024-01-18","close":4516.3276},{"date":"2024-01-19","close":4621.8042},{"date":"2024-01-22","close":4631.3926},{"date":"2024-01-23","close":4674.5425},{"date":"2024-01-24","close":4751.2534},{"date":"2024-01-25","close":4732.0757},{"date":"2024-01-26","close":4756.0474},{"date":"2024-01-29","close":4617.0098},{"date":"2024-01-30","close":4640.9814},{"date":"2024-01-31","close":4569.0659},{"date":"2024-02-01","close":4540.2993},{"date":"2024-02-02","close":4617.0098},{"date":"2024-02-05","close":4621.8042},{"date":"2024-02-06","close":4593.0376},{"date":"2024-02-07","close":4597.832},{"date":"2024-02-08","close":4717.6919},{"date":"2024-02-13","close":4736.8696},{"date":"2024-02-14","close":5283.4316},{"date":"2024-02-15","close":5197.1323},{"date":"2024-02-16","close":5235.4878},{"date":"2024-02-19","close":5340.9648},{"date":"2024-02-20","close":5158.7773},{"date":"2024-02-21","close":5072.478},{"date":"2024-02-22","close":5312.1982},{"date":"2024-02-23","close":5283.4316},{"date":"2024-02-26","close":5177.9546},{"date":"2024-02-27","close":5091.6553},{"date":"2024-02-28","close":5034.1226},{"date":"2024-02-29","close":4967.0015},{"date":"2024-03-04","close":5062.8892},{"date":"2024-03-05","close":5053.3003},{"date":"2024-03-06","close":4919.0571},{"date":"2024-03-07","close":5110.833},{"date":"2024-03-08","close":5340.9648},{"date":"2024-03-11","close":5302.6094},{"date":"2024-03-12","close":5340.9648},{"date":"2024-03-13","close":5331.376},{"date":"2024-03-14","close":5235.4878},{"date":"2024-03-15","close":5139.5996},{"date":"2024-03-18","close":5130.0107},{"date":"2024-03-19","close":5062.8892},{"date":"2024-03-20","close":4976.5903},{"date":"2024-03-21","close":5091.6553},{"date":"2024-03-22","close":5014.9453},{"date":"2024-03-25","close":4995.7676},{"date":"2024-03-26","close":5101.2441},{"date":"2024-03-27","close":5187.5435},{"date":"2024-03-28","close":5264.2544},{"date":"2024-03-29","close":5283.4316},{"date":"2024-04-01","close":5580.6846},{"date":"2024-04-02","close":5619.04},{"date":"2024-04-03","close":5801.2275},{"date":"2024-04-04","close":5782.0498},{"date":"2024-04-05","close":5849.1714},{"date":"2024-04-08","close":5724.5166},{"date":"2024-04-09","close":5657.395},{"date":"2024-04-11","close":5599.8623},{"date":"2024-04-12","close":5619.04},{"date":"2024-04-15","close":5638.2173},{"date":"2024-04-16","close":5427.2642},{"date":"2024-04-17","close":5436.853},{"date":"2024-04-18","close":5839.5825},{"date":"2024-04-19","close":5705.3394},{"date":"2024-04-22","close":5810.8164},{"date":"2024-04-23","close":5791.6387},{"date":"2024-04-24","close":5839.5825},{"date":"2024-04-25","close":5695.7505},{"date":"2024-04-26","close":5868.3491},{"date":"2024-04-29","close":5887.5269},{"date":"2024-04-30","close":5829.9937},{"date":"2024-05-02","close":5714.9282},{"date":"2024-05-03","close":5571.0957},{"date":"2024-05-07","close":5609.4512},{"date":"2024-05-08","close":5523.1519},{"date":"2024-05-09","close":5494.3853},{"date":"2024-05-10","close":5446.4419},{"date":"2024-05-13","close":5398.4976},{"date":"2024-05-14","close":5494.3853},{"date":"2024-05-16","close":5101.2441},{"date":"2024-05-17","close":5062.8892},{"date":"2024-05-20","close":5120.4219},{"date":"2024-05-21","close":5130.0107},{"date":"2024-05-22","close":5120.4219},{"date":"2024-05-23","close":5110.833},{"date":"2024-05-24","close":4986.1792},{"date":"2024-05-27","close":5062.8892},{"date":"2024-05-28","close":4995.7676},{"date":"2024-05-29","close":5024.5337},{"date":"2024-05-30","close":4803.9917},{"date":"2024-05-31","close":4794.4028},{"date":"2024-06-03","close":4813.5801},{"date":"2024-06-04","close":4765.6362},{"date":"2024-06-05","close":4712.8979},{"date":"2024-06-07","close":4703.3091},{"date":"2024-06-10","close":4708.1035},{"date":"2024-06-11","close":4640.9814},{"date":"2024-06-12","close":4775.2251},{"date":"2024-06-13","close":4698.5146},{"date":"2024-06-14","close":4664.9541},{"date":"2024-06-17","close":4765.6362},{"date":"2024-06-18","close":4727.2808},{"date":"2024-06-19","close":4717.6919},{"date":"2024-06-20","close":4722.4868},{"date":"2024-06-21","close":4664.9541},{"date":"2024-06-24","close":4573.8604},{"date":"2024-06-25","close":4588.2432},{"date":"2024-06-26","close":4617.0098},{"date":"2024-06-27","close":4554.6826},{"date":"2024-06-28","close":4564.2715},{"date":"2024-07-01","close":4612.2153},{"date":"2024-07-02","close":4516.3276},{"date":"2024-07-03","close":4449.2056},{"date":"2024-07-04","close":4463.5889},{"date":"2024-07-05","close":4439.6172},{"date":"2024-07-08","close":4501.9438},{"date":"2024-07-09","close":4583.4487},{"date":"2024-07-10","close":4569.0659},{"date":"2024-07-11","close":4501.9438},{"date":"2024-07-12","close":4525.9165},{"date":"2024-07-15","close":4554.6826},{"date":"2024-07-16","close":4482.7666},{"date":"2024-07-17","close":4449.2056},{"date":"2024-07-18","close":4434.8223},{"date":"2024-07-19","close":4367.7007},{"date":"2024-07-22","close":4295.7847},{"date":"2024-07-23","close":4252.6353},{"date":"2024-07-24","close":4334.1401},{"date":"2024-07-25","close":4276.6069},{"date":"2024-07-26","close":4214.2798},{"date":"2024-07-29","close":4238.252},{"date":"2024-07-30","close":4233.4575},{"date":"2024-07-31","close":4257.4297},{"date":"2024-08-01","close":4372.4951},{"date":"2024-08-02","close":4209.4854},{"date":"2024-08-05","close":3710.8677},{"date":"2024-08-06","close":3950.5879},{"date":"2024-08-07","close":4041.6814},{"date":"2024-08-08","close":4003.3264},{"date":"2024-08-09","close":4060.8589},{"date":"2024-08-12","close":4094.4202},{"date":"2024-08-13","close":4056.0647},{"date":"2024-08-14","close":4094.4202},{"date":"2024-08-16","close":4046.4758},{"date":"2024-08-19","close":4080.0366},{"date":"2024-08-20","close":4075.2424},{"date":"2024-08-21","close":4027.2983},{"date":"2024-08-22","close":4080.0366},{"date":"2024-08-23","close":4022.5039},{"date":"2024-08-26","close":4017.7095},{"date":"2024-08-27","close":4032.0928},{"date":"2024-08-28","close":4151.9526},{"date":"2024-08-29","close":4046.4758},{"date":"2024-08-30","close":4051.2703},{"date":"2024-09-02","close":4046.4758},{"date":"2024-09-03","close":4017.7095},{"date":"2024-09-04","close":3840.3164},{"date":"2024-09-05","close":3787.5781},{"date":"2024-09-06","close":3672.5125},{"date":"2024-09-09","close":3744.4285},{"date":"2024-09-10","close":3653.3347},{"date":"2024-09-11","close":3567.0356},{"date":"2024-09-12","close":3739.634},{"date":"2024-09-13","close":3725.251},{"date":"2024-09-19","close":3768.4006},{"date":"2024-09-20","close":3830.7275},{"date":"2024-09-23","close":3763.6062},{"date":"2024-09-24","close":3797.167},{"date":"2024-09-25","close":3792.3726},{"date":"2024-09-26","close":3883.4661},{"date":"2024-09-27","close":3912.2327},{"date":"2024-09-30","close":3859.4941},{"date":"2024-10-02","close":3840.3164},{"date":"2024-10-04","close":3821.1389},{"date":"2024-10-07","close":3797.167},{"date":"2024-10-08","close":3734.8396},{"date":"2024-10-10","close":3658.1292},{"date":"2024-10-11","close":3638.9517},{"date":"2024-10-14","close":3686.8955},{"date":"2024-10-15","close":3686.8955},{"date":"2024-10-16","close":3701.2788},{"date":"2024-10-17","close":3701.2788},{"date":"2024-10-18","close":3638.9517},{"date":"2024-10-21","close":3634.1572},{"date":"2024-10-22","close":3523.886},{"date":"2024-10-23","close":3523.886},{"date":"2024-10-24","close":3485.5308},{"date":"2024-10-25","close":3485.5308},{"date":"2024-10-28","close":3523.886},{"date":"2024-10-29","close":3533.4749},{"date":"2024-10-30","close":3533.4749},{"date":"2024-10-31","close":3533.4749},{"date":"2024-11-01","close":3495.1196},{"date":"2024-11-04","close":3547.8582},{"date":"2024-11-05","close":3624.5684},{"date":"2024-11-06","close":3648.5403},{"date":"2024-11-07","close":3653.3347},{"date":"2024-11-08","close":3658.1292},{"date":"2024-11-11","close":3571.8301},{"date":"2024-11-12","close":3495.1196},{"date":"2024-11-13","close":3356.082},{"date":"2024-11-14","close":3375.2595},{"date":"2024-11-15","close":3471.1475},{"date":"2024-11-18","close":3547.8582},{"date":"2024-11-19","close":3504.7083},{"date":"2024-11-20","close":3442.3811},{"date":"2024-11-21","close":3614.9795},{"date":"2024-11-22","close":3581.4189},{"date":"2024-11-25","close":3701.2788},{"date":"2024-11-26","close":3739.634},{"date":"2024-11-27","close":3754.0173},{"date":"2024-11-28","close":4271.813},{"date":"2024-11-29","close":4151.9526},{"date":"2024-12-02","close":4171.1299},{"date":"2024-12-03","close":4123.1865},{"date":"2024-12-04","close":3912.2327},{"date":"2024-12-05","close":3787.5781},{"date":"2024-12-06","close":4180.7188},{"date":"2024-12-09","close":4108.8032},{"date":"2024-12-10","close":4118.3921},{"date":"2024-12-11","close":4180.7188},{"date":"2024-12-12","close":4089.6255},{"date":"2024-12-13","close":4075.2424},{"date":"2024-12-16","close":4080.0366},{"date":"2024-12-17","close":4314.9624},{"date":"2024-12-18","close":4075.2424},{"date":"2024-12-19","close":4009.4368},{"date":"2024-12-20","close":3891.927},{"date":"2024-12-23","close":4117.5454},{"date":"2024-12-24","close":3971.8335},{"date":"2024-12-26","close":4018.8372},{"date":"2024-12-27","close":3910.9453},{"date":"2024-12-30","close":3833.3088},{"date":"2025-01-02","close":4061.3665},{"date":"2025-01-03","close":4105.0371},{"date":"2025-01-06","close":4153.5601},{"date":"2025-01-07","close":4755.2437},{"date":"2025-01-08","close":4663.0503},{"date":"2025-01-09","close":4376.7651},{"date":"2025-01-10","close":4318.5376},{"date":"2025-01-13","close":4231.1963},{"date":"2025-01-14","close":4279.7192},{"date":"2025-01-15","close":4211.7871},{"date":"2025-01-16","close":4303.981},{"date":"2025-01-17","close":4221.4917},{"date":"2025-01-20","close":4202.0825},{"date":"2025-01-21","close":4148.7075},{"date":"2025-01-22","close":4182.6738},{"date":"2025-01-23","close":4177.8213},{"date":"2025-01-24","close":4134.1509},{"date":"2025-01-31","close":4153.5601},{"date":"2025-02-03","close":4139.0029},{"date":"2025-02-04","close":4425.2881},{"date":"2025-02-05","close":4362.2085},{"date":"2025-02-06","close":4434.9927},{"date":"2025-02-07","close":4284.5718},{"date":"2025-02-10","close":4313.6855},{"date":"2025-02-11","close":4328.2422},{"date":"2025-02-12","close":4211.7871},{"date":"2025-02-13","close":4211.7871},{"date":"2025-02-14","close":4231.1963},{"date":"2025-02-17","close":4386.4697},{"date":"2025-02-18","close":4367.0605},{"date":"2025-02-19","close":4337.9468},{"date":"2025-02-20","close":4255.458},{"date":"2025-02-21","close":4221.4917},{"date":"2025-02-24","close":4221.4917},{"date":"2025-02-25","close":4236.0488},{"date":"2025-02-26","close":4250.6055},{"date":"2025-02-27","close":4221.4917},{"date":"2025-02-28","close":4075.9233},{"date":"2025-03-04","close":4003.1389},{"date":"2025-03-05","close":4163.2646},{"date":"2025-03-06","close":4100.1846},{"date":"2025-03-07","close":3935.2068},{"date":"2025-03-10","close":4032.2527},{"date":"2025-03-11","close":3949.7637},{"date":"2025-03-12","close":3998.2866},{"date":"2025-03-13","close":3925.5022},{"date":"2025-03-14","close":4037.105},{"date":"2025-03-17","close":4027.4004},{"date":"2025-03-18","close":4022.5481},{"date":"2025-03-19","close":4027.4004},{"date":"2025-03-20","close":3978.8774},{"date":"2025-03-21","close":3959.4683},{"date":"2025-03-24","close":3949.7637},{"date":"2025-03-25","close":3896.3884},{"date":"2025-03-26","close":3886.6838},{"date":"2025-03-27","close":3813.8997},{"date":"2025-03-28","close":3736.2629},{"date":"2025-03-31","close":3639.2173},{"date":"2025-04-01","close":3750.8198},{"date":"2025-04-02","close":3716.8538},{"date":"2025-04-03","close":3731.4106},{"date":"2025-04-04","close":3828.4565},{"date":"2025-04-07","close":3726.5583},{"date":"2025-04-08","close":3726.5583},{"date":"2025-04-09","close":3566.4329},{"date":"2025-04-10","close":3828.4565},{"date":"2025-04-11","close":3843.0134},{"date":"2025-04-14","close":3959.4683},{"date":"2025-04-15","close":3988.582},{"date":"2025-04-16","close":3974.0251},{"date":"2025-04-17","close":3988.582},{"date":"2025-04-18","close":4066.2188},{"date":"2025-04-21","close":4308.833},{"date":"2025-04-22","close":4236.0488},{"date":"2025-04-23","close":4168.1167},{"date":"2025-04-24","close":4192.3784},{"date":"2025-04-25","close":4289.4238},{"date":"2025-04-28","close":4299.1284},{"date":"2025-04-29","close":4323.3901},{"date":"2025-04-30","close":4270.0146},{"date":"2025-05-02","close":4187.5259},{"date":"2025-05-07","close":4260.3101},{"date":"2025-05-08","close":4328.2422},{"date":"2025-05-09","close":4318.5376},{"date":"2025-05-12","close":4386.4697},{"date":"2025-05-13","close":4376.7651},{"date":"2025-05-14","close":4376.7651},{"date":"2025-05-15","close":4357.356},{"date":"2025-05-16","close":4265.1626},{"date":"2025-05-19","close":4211.7871},{"date":"2025-05-20","close":4274.8672},{"date":"2025-05-21","close":4279.7192},{"date":"2025-05-22","close":4211.7871},{"date":"2025-05-23","close":4197.2305},{"date":"2025-05-26","close":4182.6738},{"date":"2025-05-27","close":4124.4463},{"date":"2025-05-28","close":4168.1167},{"date":"2025-05-29","close":4226.3442},{"date":"2025-05-30","close":4124.4463},{"date":"2025-06-02","close":4172.9692},{"date":"2025-06-04","close":4279.7192},{"date":"2025-06-05","close":4308.833},{"date":"2025-06-09","close":4342.7993},{"date":"2025-06-10","close":4371.9131},{"date":"2025-06-11","close":4439.8447},{"date":"2025-06-12","close":4653.3457},{"date":"2025-06-13","close":4517.4814},{"date":"2025-06-16","close":4532.0386},{"date":"2025-06-17","close":4638.7886},{"date":"2025-06-18","close":4900.8125},{"date":"2025-06-19","close":4920.2217},{"date":"2025-06-20","close":4978.4492},{"date":"2025-06-23","close":5133.7222},{"date":"2025-06-24","close":5017.2676},{"date":"2025-06-25","close":4939.6309},{"date":"2025-06-26","close":4750.3916},{"date":"2025-06-27","close":4706.7207},{"date":"2025-06-30","close":4633.9365},{"date":"2025-07-01","close":4629.0845},{"date":"2025-07-02","close":4507.7769},{"date":"2025-07-03","close":4483.5156},{"date":"2025-07-04","close":4396.1743},{"date":"2025-07-07","close":4420.4355},{"date":"2025-07-08","close":4434.9927},{"date":"2025-07-09","close":4488.3677},{"date":"2025-07-10","close":4488.3677},{"date":"2025-07-11","close":4493.2202},{"date":"2025-07-14","close":4405.8789},{"date":"2025-07-15","close":4299.1284},{"date":"2025-07-16","close":4284.5718},{"date":"2025-07-17","close":4284.5718},{"date":"2025-07-18","close":4250.6055},{"date":"2025-07-21","close":4260.3101},{"date":"2025-07-22","close":4158.4121},{"date":"2025-07-23","close":4211.7871},{"date":"2025-07-24","close":4032.2527},{"date":"2025-07-25","close":4032.2527},{"date":"2025-07-28","close":4007.9912},{"date":"2025-07-29","close":3983.7297},{"date":"2025-07-30","close":3998.2866},{"date":"2025-07-31","close":4037.105},{"date":"2025-08-01","close":3901.2407},{"date":"2025-08-04","close":3988.582},{"date":"2025-08-05","close":3896.3884},{"date":"2025-08-06","close":3804.1951},{"date":"2025-08-07","close":3872.127},{"date":"2025-08-08","close":3876.9792},{"date":"2025-08-11","close":3881.8315},{"date":"2025-08-12","close":3847.8657},{"date":"2025-08-13","close":3847.8657},{"date":"2025-08-14","close":3847.8657},{"date":"2025-08-18","close":3823.6042},{"date":"2025-08-19","close":3789.6382},{"date":"2025-08-20","close":3736.2629},{"date":"2025-08-21","close":3775.0813},{"date":"2025-08-22","close":3779.9336},{"date":"2025-08-25","close":3804.1951},{"date":"2025-08-26","close":3799.3428},{"date":"2025-08-27","close":3741.1152},{"date":"2025-08-28","close":3784.7859},{"date":"2025-08-29","close":3731.4106},{"date":"2025-09-01","close":3644.0693},{"date":"2025-09-02","close":3712.0015},{"date":"2025-09-03","close":3673.1831},{"date":"2025-09-04","close":3707.1492},{"date":"2025-09-05","close":3707.1492},{"date":"2025-09-08","close":3702.2969},{"date":"2025-09-09","close":3750.8198},{"date":"2025-09-10","close":3813.8997},{"date":"2025-09-11","close":3794.4905},{"date":"2025-09-12","close":3818.752},{"date":"2025-09-15","close":3838.1611},{"date":"2025-09-16","close":3818.752},{"date":"2025-09-17","close":3818.752},{"date":"2025-09-18","close":3813.8997},{"date":"2025-09-19","close":4025.0},{"date":"2025-09-22","close":3910.9453},{"date":"2025-09-23","close":3915.7976},{"date":"2025-09-24","close":3867.2747},{"date":"2025-09-25","close":3847.8657},{"date":"2025-09-26","close":3755.6721},{"date":"2025-09-29","close":3838.1611},{"date":"2025-09-30","close":3726.5583},{"date":"2025-10-01","close":3745.9675},{"date":"2025-10-02","close":3804.1951},{"date":"2025-10-10","close":3765.3767},{"date":"2025-10-13","close":3687.74},{"date":"2025-10-14","close":3702.2969},{"date":"2025-10-15","close":3702.2969},{"date":"2025-10-16","close":3682.8877},{"date":"2025-10-17","close":3600.3989},{"date":"2025-10-20","close":3605.2512},{"date":"2025-10-21","close":3610.1035},{"date":"2025-10-22","close":3629.5127},{"date":"2025-10-23","close":3571.2852},{"date":"2025-10-24","close":3542.1714},{"date":"2025-10-27","close":3561.5806},{"date":"2025-10-28","close":3551.876},{"date":"2025-10-29","close":3576.1375},{"date":"2025-10-30","close":3566.4329},{"date":"2025-10-31","close":3648.9216},{"date":"2025-11-03","close":3697.4446},{"date":"2025-11-04","close":3687.74},{"date":"2025-11-05","close":3605.2512},{"date":"2025-11-06","close":3590.6943},{"date":"2025-11-07","close":3537.3191},{"date":"2025-11-10","close":3605.2512},{"date":"2025-11-11","close":3644.0693},{"date":"2025-11-12","close":3697.4446},{"date":"2025-11-13","close":3687.74},{"date":"2025-11-14","close":3532.4668},{"date":"2025-11-17","close":3605.2512},{"date":"2025-11-18","close":3542.1714},{"date":"2025-11-19","close":3459.6824},{"date":"2025-11-20","close":3542.1714},{"date":"2025-11-21","close":3430.5686},{"date":"2025-11-24","close":3401.4551},{"date":"2025-11-25","close":3459.6824},{"date":"2025-11-26","close":3483.9438},{"date":"2025-11-27","close":3464.5347},{"date":"2025-11-28","close":3532.4668},{"date":"2025-12-01","close":3547.0237},{"date":"2025-12-02","close":3513.0576},{"date":"2025-12-03","close":3522.7622},{"date":"2025-12-04","close":3532.4668},{"date":"2025-12-05","close":3537.3191},{"date":"2025-12-08","close":3522.7622},{"date":"2025-12-09","close":3474.2393},{"date":"2025-12-10","close":3440.2732},{"date":"2025-12-11","close":3454.8301},{"date":"2025-12-12","close":3483.9438},{"date":"2025-12-15","close":3503.353},{"date":"2025-12-16","close":3396.6028},{"date":"2025-12-17","close":3348.0798},{"date":"2025-12-18","close":3323.8184},{"date":"2025-12-19","close":3372.3413},{"date":"2025-12-22","close":3430.5686},{"date":"2025-12-23","close":3362.6367},{"date":"2025-12-24","close":3323.8184},{"date":"2025-12-26","close":3285.0},{"date":"2025-12-29","close":3380.0},{"date":"2025-12-30","close":3400.0},{"date":"2026-01-02","close":3500.0},{"date":"2026-01-05","close":3495.0},{"date":"2026-01-06","close":3495.0},{"date":"2026-01-07","close":3440.0},{"date":"2026-01-08","close":3380.0},{"date":"2026-01-09","close":3395.0},{"date":"2026-01-12","close":3450.0},{"date":"2026-01-13","close":3410.0},{"date":"2026-01-14","close":3455.0},{"date":"2026-01-15","close":3470.0},{"date":"2026-01-16","close":3410.0},{"date":"2026-01-19","close":3320.0},{"date":"2026-01-20","close":3375.0},{"date":"2026-01-21","close":3320.0},{"date":"2026-01-22","close":3350.0},{"date":"2026-01-23","close":3420.0},{"date":"2026-01-26","close":3510.0},{"date":"2026-01-27","close":3505.0},{"date":"2026-01-28","close":3480.0},{"date":"2026-01-29","close":3475.0},{"date":"2026-01-30","close":3415.0},{"date":"2026-02-02","close":3285.0},{"date":"2026-02-03","close":3335.0},{"date":"2026-02-04","close":3325.0},{"date":"2026-02-05","close":3280.0},{"date":"2026-02-06","close":3155.0},{"date":"2026-02-09","close":3265.0},{"date":"2026-02-10","close":3330.0},{"date":"2026-02-11","close":3360.0},{"date":"2026-02-12","close":3315.0},{"date":"2026-02-13","close":3285.0},{"date":"2026-02-19","close":3335.0},{"date":"2026-02-20","close":3455.0},{"date":"2026-02-23","close":3390.0},{"date":"2026-02-24","close":3390.0},{"date":"2026-02-25","close":3350.0},{"date":"2026-02-26","close":3250.0},{"date":"2026-02-27","close":3215.0},{"date":"2026-03-03","close":3120.0},{"date":"2026-03-04","close":2860.0},{"date":"2026-03-05","close":3050.0},{"date":"2026-03-06","close":3045.0},{"date":"2026-03-09","close":2965.0},{"date":"2026-03-10","close":3010.0},{"date":"2026-03-11","close":3155.0},{"date":"2026-03-12","close":3235.0},{"date":"2026-03-13","close":3235.0},{"date":"2026-03-16","close":3160.0},{"date":"2026-03-17","close":3190.0},{"date":"2026-03-18","close":3250.0},{"date":"2026-03-19","close":3180.0},{"date":"2026-03-20","close":3250.0},{"date":"2026-03-23","close":3170.0},{"date":"2026-03-24","close":3405.0},{"date":"2026-03-25","close":3650.0},{"date":"2026-03-26","close":3555.0},{"date":"2026-03-27","close":3670.0},{"date":"2026-03-30","close":3585.0},{"date":"2026-03-31","close":3450.0},{"date":"2026-04-01","close":3850.0},{"date":"2026-04-02","close":3530.0},{"date":"2026-04-03","close":3640.0},{"date":"2026-04-06","close":3720.0},{"date":"2026-04-07","close":3685.0},{"date":"2026-04-08","close":4040.0},{"date":"2026-04-09","close":3885.0},{"date":"2026-04-10","close":4030.0},{"date":"2026-04-13","close":4775.0},{"date":"2026-04-14","close":5130.0},{"date":"2026-04-15","close":4780.0},{"date":"2026-04-16","close":5610.0},{"date":"2026-04-17","close":5230.0},{"date":"2026-04-20","close":5530.0},{"date":"2026-04-21","close":5020.0},{"date":"2026-04-22","close":4820.0},{"date":"2026-04-23","close":4655.0},{"date":"2026-04-24","close":4540.0},{"date":"2026-04-27","close":4665.0},{"date":"2026-04-28","close":4545.0},{"date":"2026-04-29","close":4580.0},{"date":"2026-04-30","close":4520.0},{"date":"2026-05-04","close":4785.0},{"date":"2026-05-06","close":4815.0},{"date":"2026-05-07","close":5040.0},{"date":"2026-05-08","close":4850.0},{"date":"2026-05-11","close":4735.0},{"date":"2026-05-12","close":4540.0},{"date":"2026-05-13","close":4460.0},{"date":"2026-05-14","close":4380.0},{"date":"2026-05-15","close":4215.0},{"date":"2026-05-18","close":4200.0},{"date":"2026-05-19","close":4065.0},{"date":"2026-05-20","close":3960.0},{"date":"2026-05-21","close":4000.0},{"date":"2026-05-22","close":4095.0},{"date":"2026-05-26","close":4020.0},{"date":"2026-05-27","close":3900.0},{"date":"2026-05-28","close":3795.0},{"date":"2026-05-29","close":3835.0},{"date":"2026-06-01","close":3920.0},{"date":"2026-06-02","close":3810.0},{"date":"2026-06-04","close":3720.0},{"date":"2026-06-05","close":3565.0},{"date":"2026-06-08","close":3320.0},{"date":"2026-06-09","close":3400.0},{"date":"2026-06-10","close":3380.0},{"date":"2026-06-11","close":3365.0},{"date":"2026-06-12","close":3400.0},{"date":"2026-06-15","close":3350.0},{"date":"2026-06-16","close":3260.0},{"date":"2026-06-17","close":3300.0},{"date":"2026-06-18","close":3125.0},{"date":"2026-06-19","close":3065.0},{"date":"2026-06-22","close":3115.0},{"date":"2026-06-23","close":2975.0},{"date":"2026-06-24","close":3090.0},{"date":"2026-06-25","close":3010.0},{"date":"2026-06-26","close":2875.0},{"date":"2026-06-29","close":3105.0},{"date":"2026-06-30","close":3095.0},{"date":"2026-07-01","close":3150.0},{"date":"2026-07-02","close":3015.0},{"date":"2026-07-03","close":3185.0},{"date":"2026-07-06","close":3150.0},{"date":"2026-07-07","close":3110.0},{"date":"2026-07-08","close":3085.0},{"date":"2026-07-09","close":3080.0},{"date":"2026-07-10","close":3235.0},{"date":"2026-07-13","close":3350.0},{"date":"2026-07-14","close":3280.0},{"date":"2026-07-15","close":3380.0},{"date":"2026-07-16","close":3410.0},{"date":"2026-07-20","close":3300.0},{"date":"2026-07-21","close":3460.0},{"date":"2026-07-22","close":3415.0},{"date":"2026-07-23","close":3510.0},{"date":"2026-07-24","close":3490.0},{"date":"2026-07-27","close":3570.0},{"date":"2026-07-28","close":3460.0},{"date":"2026-07-29","close":3325.0},{"date":"2026-07-30","close":3220.0},{"date":"2026-07-31","close":3350.0},{"date":"2026-08-03","close":3325.0},{"date":"2026-08-04","close":3690.0},{"date":"2026-08-05","close":3865.0},{"date":"2026-08-06","close":4040.0},{"date":"2026-08-07","close":3820.0},{"date":"2026-08-10","close":3845.0},{"date":"2026-08-11","close":3905.0},{"date":"2026-08-12","close":3795.0},{"date":"2026-08-13","close":3800.0},{"date":"2026-08-14","close":3820.0},{"date":"2026-08-18","close":3760.0},{"date":"2026-08-19","close":4280.0},{"date":"2026-08-20","close":4405.0},{"date":"2026-08-21","close":4170.0},{"date":"2026-08-24","close":4205.0},{"date":"2026-08-25","close":4120.0},{"date":"2026-08-26","close":4070.0},{"date":"2026-08-27","close":4060.0},{"date":"2026-08-28","close":4155.0},{"date":"2026-08-31","close":4040.0},{"date":"2026-09-01","close":4000.0},{"date":"2026-09-02","close":3910.0},{"date":"2026-09-03","close":3940.0},{"date":"2026-09-04","close":3930.0},{"date":"2026-09-07","close":3820.0},{"date":"2026-09-08","close":3790.0},{"date":"2026-09-09","close":3815.0},{"date":"2026-09-10","close":3790.0},{"date":"2026-09-11","close":3770.0},{"date":"2026-09-14","close":3725.0},{"date":"2026-09-15","close":3750.0},{"date":"2026-09-16","close":3850.0},{"date":"2026-09-17","close":3800.0},{"date":"2026-09-18","close":3780.0},{"date":"2026-09-21","close":3770.0},{"date":"2026-09-22","close":3655.0},{"date":"2026-09-23","close":3585.0},{"date":"2026-09-28","close":3715.0},{"date":"2026-09-29","close":3615.0},{"date":"2026-09-30","close":3615.0},{"date":"2026-10-01","close":3770.0},{"date":"2026-10-02","close":3820.0},{"date":"2026-10-06","close":3960.0},{"date":"2026-10-07","close":3885.0},{"date":"2026-10-08","close":3920.0},{"date":"2026-10-12","close":3795.0},{"date":"2026-10-13","close":3825.0},{"date":"2026-10-14","close":3835.0},{"date":"2026-10-15","close":3635.0},{"date":"2026-10-16","close":3700.0},{"date":"2026-10-19","close":3810.0},{"date":"2026-10-20","close":3670.0},{"date":"2026-10-21","close":3725.0},{"date":"2026-10-22","close":3600.0},{"date":"2026-10-23","close":3500.0}],"chart_data":[{"date":"2024-10-24","open":3524,"high":3547,"low":3456,"close":3486,"volume":16052,"rsi_14":13.03,"sma_20":3806.8,"sma_60":3999.73,"sma_120":4499.85},{"date":"2024-10-25","open":3489,"high":3542,"low":3486,"close":3486,"volume":11547,"rsi_14":13.56,"sma_20":3790.85,"sma_60":3985.25,"sma_120":4480.98},{"date":"2024-10-28","open":3495,"high":3547,"low":3466,"close":3524,"volume":14462,"rsi_14":21.19,"sma_20":3777.1,"sma_60":3972.4,"sma_120":4460.97},{"date":"2024-10-29","open":3542,"high":3542,"low":3499,"close":3533,"volume":13330,"rsi_14":26.16,"sma_20":3759.2,"sma_60":3960.78,"sma_120":4440.87},{"date":"2024-10-30","open":3537,"high":3567,"low":3485,"close":3533,"volume":9810,"rsi_14":31.92,"sma_20":3739.8,"sma_60":3948.75,"sma_120":4421.26},{"date":"2024-10-31","open":3529,"high":3552,"low":3471,"close":3533,"volume":13089,"rsi_14":33.83,"sma_20":3723.1,"sma_60":3936.8,"sma_120":4402.63},{"date":"2024-11-01","open":3538,"high":3538,"low":3490,"close":3495,"volume":7194,"rsi_14":19.75,"sma_20":3705.45,"sma_60":3923.78,"sma_120":4384.91},{"date":"2024-11-04","open":3494,"high":3566,"low":3490,"close":3548,"volume":10974,"rsi_14":31.22,"sma_20":3691.45,"sma_60":3909.7,"sma_120":4367.31},{"date":"2024-11-05","open":3528,"high":3681,"low":3528,"close":3625,"volume":14322,"rsi_14":41.04,"sma_20":3682.6,"sma_60":3899.72,"sma_120":4351.1},{"date":"2024-11-06","open":3595,"high":3701,"low":3595,"close":3649,"volume":20829,"rsi_14":44.21,"sma_20":3678.2,"sma_60":3898.65,"sma_120":4335.34},{"date":"2024-11-07","open":3644,"high":3696,"low":3591,"close":3653,"volume":14881,"rsi_14":51.84,"sma_20":3677.95,"sma_60":3893.58,"sma_120":4320.03},{"date":"2024-11-08","open":3634,"high":3677,"low":3624,"close":3658,"volume":12373,"rsi_14":53.07,"sma_20":3678.95,"sma_60":3887.03,"sma_120":4305.18},{"date":"2024-11-11","open":3643,"high":3653,"low":3480,"close":3572,"volume":38937,"rsi_14":56.4,"sma_20":3673.05,"sma_60":3879.67,"sma_120":4288.76},{"date":"2024-11-12","open":3538,"high":3548,"low":3385,"close":3495,"volume":60354,"rsi_14":46.85,"sma_20":3663.25,"sma_60":3870.02,"sma_120":4275.05},{"date":"2024-11-13","open":3495,"high":3509,"low":3356,"close":3356,"volume":46383,"rsi_14":38.23,"sma_20":3645.55,"sma_60":3857.4,"sma_120":4260.48},{"date":"2024-11-14","open":3432,"high":3451,"low":3361,"close":3375,"volume":26637,"rsi_14":40.34,"sma_20":3628.85,"sma_60":3845.78,"sma_120":4245.57},{"date":"2024-11-15","open":3379,"high":3480,"low":3246,"close":3471,"volume":23286,"rsi_14":45.81,"sma_20":3620.25,"sma_60":3835.13,"sma_120":4231.41},{"date":"2024-11-18","open":3476,"high":3562,"low":3384,"close":3548,"volume":49294,"rsi_14":51.05,"sma_20":3615.85,"sma_60":3826.63,"sma_120":4217.98},{"date":"2024-11-19","open":3513,"high":3557,"low":3485,"close":3505,"volume":7284,"rsi_14":48.02,"sma_20":3614.85,"sma_60":3816.8,"sma_120":4204.27},{"date":"2024-11-20","open":3504,"high":3548,"low":3442,"close":3442,"volume":25759,"rsi_14":44.34,"sma_20":3610.7,"sma_60":3806.0,"sma_120":4191.09},{"date":"2024-11-21","open":3452,"high":3653,"low":3428,"close":3615,"volume":82671,"rsi_14":56.37,"sma_20":3617.3,"sma_60":3798.95,"sma_120":4178.73},{"date":"2024-11-22","open":3595,"high":3634,"low":3485,"close":3581,"volume":25119,"rsi_14":51.81,"sma_20":3622.2,"sma_60":3790.43,"sma_120":4166.65},{"date":"2024-11-25","open":3586,"high":3720,"low":3586,"close":3701,"volume":39157,"rsi_14":54.02,"sma_20":3631.3,"sma_60":3784.95,"sma_120":4155.35},{"date":"2024-11-26","open":3696,"high":3753,"low":3653,"close":3740,"volume":30868,"rsi_14":54.66,"sma_20":3641.85,"sma_60":3780.2,"sma_120":4146.26},{"date":"2024-11-27","open":3758,"high":3768,"low":3700,"close":3754,"volume":18723,"rsi_14":55.11,"sma_20":3653.15,"sma_60":3775.45,"sma_120":4137.38},{"date":"2024-11-28","open":3753,"high":4659,"low":3753,"close":4272,"volume":9901721,"rsi_14":70.5,"sma_20":3690.95,"sma_60":3777.48,"sma_120":4132.75},{"date":"2024-11-29","open":4281,"high":4305,"low":4042,"close":4152,"volume":617142,"rsi_14":69.01,"sma_20":3724.6,"sma_60":3779.3,"sma_120":4127.52},{"date":"2024-12-02","open":4114,"high":4190,"low":4041,"close":4171,"volume":540216,"rsi_14":72.97,"sma_20":3756.5,"sma_60":3781.35,"sma_120":4122.89},{"date":"2024-12-03","open":4497,"high":4736,"low":4123,"close":4123,"volume":3816921,"rsi_14":77.83,"sma_20":3782.05,"sma_60":3782.67,"sma_120":4117.94},{"date":"2024-12-04","open":3998,"high":4079,"low":3868,"close":3912,"volume":386140,"rsi_14":67.1,"sma_20":3795.55,"sma_60":3780.87,"sma_120":4111.15},{"date":"2024-12-05","open":3926,"high":3955,"low":3749,"close":3788,"volume":303186,"rsi_14":59.89,"sma_20":3802.4,"sma_60":3779.97,"sma_120":4103.86},{"date":"2024-12-06","open":4674,"high":4775,"low":3936,"close":4181,"volume":10218905,"rsi_14":66.51,"sma_20":3829.15,"sma_60":3786.68,"sma_120":4098.78},{"date":"2024-12-09","open":4180,"high":4659,"low":4007,"close":4109,"volume":4497373,"rsi_14":65.54,"sma_20":3856.65,"sma_60":3794.13,"sma_120":4093.74},{"date":"2024-12-10","open":3931,"high":4237,"low":3916,"close":4118,"volume":1006199,"rsi_14":67.85,"sma_20":3888.55,"sma_60":3800.52,"sma_120":4089.07},{"date":"2024-12-11","open":4118,"high":4295,"low":4084,"close":4181,"volume":703887,"rsi_14":65.88,"sma_20":3930.8,"sma_60":3809.52,"sma_120":4084.08},{"date":"2024-12-12","open":4276,"high":4276,"low":4008,"close":4090,"volume":519795,"rsi_14":63.82,"sma_20":3967.4,"sma_60":3818.45,"sma_120":4078.64},{"date":"2024-12-13","open":4070,"high":4075,"low":3960,"close":4075,"volume":238353,"rsi_14":60.78,"sma_20":3998.35,"sma_60":3824.18,"sma_120":4073.16},{"date":"2024-12-16","open":4123,"high":4219,"low":4080,"close":4080,"volume":474252,"rsi_14":60.01,"sma_20":4025.6,"sma_60":3830.25,"sma_120":4067.68},{"date":"2024-12-17","open":4128,"high":4315,"low":4098,"close":4315,"volume":467943,"rsi_14":64.6,"sma_20":4067.15,"sma_60":3839.58,"sma_120":4064.69},{"date":"2024-12-18","open":4136,"high":4221,"low":4070,"close":4075,"volume":365294,"rsi_14":46.32,"sma_20":4103.7,"sma_60":3845.15,"sma_120":4061.12},{"date":"2024-12-19","open":3948,"high":4052,"low":3915,"close":4009,"volume":202020,"rsi_14":47.93,"sma_20":4128.05,"sma_60":3850.72,"sma_120":4056.87},{"date":"2024-12-20","open":4004,"high":4004,"low":3844,"close":3892,"volume":266185,"rsi_14":43.77,"sma_20":4147.95,"sma_60":3853.67,"sma_120":4051.34},{"date":"2024-12-23","open":3892,"high":4126,"low":3882,"close":4118,"volume":236149,"rsi_14":52.15,"sma_20":4173.5,"sma_60":3860.63,"sma_120":4048.32},{"date":"2024-12-24","open":4079,"high":4113,"low":3962,"close":3972,"volume":101742,"rsi_14":54.0,"sma_20":4189.45,"sma_60":3863.5,"sma_120":4043.93},{"date":"2024-12-26","open":3971,"high":4056,"low":3966,"close":4019,"volume":84555,"rsi_14":59.42,"sma_20":4207.15,"sma_60":3866.7,"sma_120":4039.56},{"date":"2024-12-27","open":3979,"high":4115,"low":3882,"close":3911,"volume":166782,"rsi_14":41.37,"sma_20":4189.85,"sma_60":3867.97,"sma_120":4034.58},{"date":"2024-12-30","open":3887,"high":4076,"low":3833,"close":3833,"volume":114229,"rsi_14":41.2,"sma_20":4174.65,"sma_60":3868.23,"sma_120":4029.52},{"date":"2025-01-02","open":3790,"high":4066,"low":3790,"close":4061,"volume":103882,"rsi_14":49.0,"sma_20":4170.25,"sma_60":3872.73,"sma_120":4026.28},{"date":"2025-01-03","open":4027,"high":4149,"low":4013,"close":4105,"volume":84911,"rsi_14":48.42,"sma_20":4170.55,"sma_60":3878.4,"sma_120":4023.63},{"date":"2025-01-06","open":4110,"high":4188,"low":4090,"close":4154,"volume":77606,"rsi_14":52.75,"sma_20":4184.15,"sma_60":3885.97,"sma_120":4020.87},{"date":"2025-01-07","open":4154,"high":4843,"low":4124,"close":4755,"volume":10162965,"rsi_14":66.19,"sma_20":4235.15,"sma_60":3905.17,"sma_120":4022.57},{"date":"2025-01-08","open":4484,"high":4741,"low":4401,"close":4663,"volume":2265785,"rsi_14":63.42,"sma_20":4261.25,"sma_60":3923.12,"sma_120":4023.6},{"date":"2025-01-09","open":4547,"high":4551,"low":4270,"close":4377,"volume":834504,"rsi_14":51.87,"sma_20":4276.3,"sma_60":3935.33,"sma_120":4022.75},{"date":"2025-01-10","open":4454,"high":4571,"low":4319,"close":4319,"volume":560949,"rsi_14":54.21,"sma_20":4287.85,"sma_60":3946.55,"sma_120":4021.19},{"date":"2025-01-13","open":4299,"high":4382,"low":4173,"close":4231,"volume":257516,"rsi_14":53.69,"sma_20":4291.7,"sma_60":3956.02,"sma_120":4018.64},{"date":"2025-01-14","open":4231,"high":4280,"low":4188,"close":4280,"volume":130384,"rsi_14":57.69,"sma_20":4302.7,"sma_60":3966.32,"sma_120":4017.12},{"date":"2025-01-15","open":4299,"high":4304,"low":4202,"close":4212,"volume":88639,"rsi_14":50.9,"sma_20":4310.95,"sma_60":3976.52,"sma_120":4015.31},{"date":"2025-01-16","open":4236,"high":4406,"low":4212,"close":4304,"volume":336497,"rsi_14":57.11,"sma_20":4323.7,"sma_60":3988.38,"sma_120":4014.41},{"date":"2025-01-17","open":4348,"high":4357,"low":4212,"close":4221,"volume":130485,"rsi_14":53.68,"sma_20":4320.15,"sma_60":4000.72,"sma_120":4013.37},{"date":"2025-01-20","open":4221,"high":4241,"low":4037,"close":4202,"volume":98103,"rsi_14":57.94,"sma_20":4323.75,"sma_60":4012.72,"sma_120":4012.78},{"date":"2025-01-21","open":4202,"high":4212,"low":4100,"close":4149,"volume":129720,"rsi_14":58.71,"sma_20":4328.0,"sma_60":4024.45,"sma_120":4012.09},{"date":"2025-01-22","open":4314,"high":4420,"low":4105,"close":4183,"volume":460072,"rsi_14":53.75,"sma_20":4340.15,"sma_60":4036.77,"sma_120":4011.01},{"date":"2025-01-23","open":4183,"high":4619,"low":4163,"close":4178,"volume":3295182,"rsi_14":52.31,"sma_20":4340.25,"sma_60":4048.35,"sma_120":4010.38},{"date":"2025-01-24","open":4129,"high":4348,"low":4124,"close":4134,"volume":271531,"rsi_14":49.38,"sma_20":4345.75,"sma_60":4059.02,"sma_120":4009.9},{"date":"2025-01-31","open":4134,"high":4202,"low":4032,"close":4154,"volume":144083,"rsi_14":19.61,"sma_20":4349.75,"sma_60":4070.02,"sma_120":4009.38},{"date":"2025-02-03","open":4081,"high":4188,"low":4076,"close":4139,"volume":152562,"rsi_14":21.28,"sma_20":4361.5,"sma_60":4080.77,"sma_120":4008.78},{"date":"2025-02-04","open":4139,"high":4425,"low":4139,"close":4425,"volume":572047,"rsi_14":52.66,"sma_20":4392.0,"sma_60":4097.08,"sma_120":4010.43},{"date":"2025-02-05","open":4425,"high":4784,"low":4323,"close":4362,"volume":1770935,"rsi_14":52.38,"sma_20":4407.5,"sma_60":4111.42,"sma_120":4010.56},{"date":"2025-02-06","open":4406,"high":4517,"low":4382,"close":4435,"volume":392555,"rsi_14":61.29,"sma_20":4424.5,"sma_60":4125.7,"sma_120":4012.71},{"date":"2025-02-07","open":4464,"high":4464,"low":4285,"close":4285,"volume":186334,"rsi_14":50.24,"sma_20":4431.25,"sma_60":4136.98,"sma_120":4017.82},{"date":"2025-02-10","open":4173,"high":4367,"low":4173,"close":4314,"volume":146547,"rsi_14":55.28,"sma_20":4408.5,"sma_60":4148.68,"sma_120":4021.13},{"date":"2025-02-11","open":4319,"high":4416,"low":4304,"close":4328,"volume":95528,"rsi_14":51.37,"sma_20":4391.25,"sma_60":4160.55,"sma_120":4023.79},{"date":"2025-02-12","open":4357,"high":4357,"low":4139,"close":4212,"volume":143098,"rsi_14":49.47,"sma_20":4382.75,"sma_60":4171.9,"sma_120":4025.78},{"date":"2025-02-13","open":4207,"high":4294,"low":4207,"close":4212,"volume":105919,"rsi_14":50.54,"sma_20":4377.25,"sma_60":4184.55,"sma_120":4027.28},{"date":"2025-02-14","open":4212,"high":4304,"low":4207,"close":4231,"volume":72401,"rsi_14":54.75,"sma_20":4377.25,"sma_60":4199.92,"sma_120":4028.66},{"date":"2025-02-17","open":4319,"high":4416,"low":4270,"close":4386,"volume":203939,"rsi_14":60.29,"sma_20":4382.75,"sma_60":4217.62,"sma_120":4031.7},{"date":"2025-02-18","open":4391,"high":4391,"low":4309,"close":4367,"volume":107885,"rsi_14":59.42,"sma_20":4390.75,"sma_60":4233.35,"sma_120":4034.24},{"date":"2025-02-19","open":4367,"high":4406,"low":4309,"close":4338,"volume":110055,"rsi_14":60.29,"sma_20":4392.5,"sma_60":4247.27,"sma_120":4036.95},{"date":"2025-02-20","open":4372,"high":4372,"low":4231,"close":4255,"volume":90378,"rsi_14":54.84,"sma_20":4394.25,"sma_60":4260.52,"sma_120":4038.66},{"date":"2025-02-21","open":4226,"high":4280,"low":4207,"close":4221,"volume":61955,"rsi_14":53.85,"sma_20":4395.25,"sma_60":4274.23,"sma_120":4040.12},{"date":"2025-02-24","open":4178,"high":4246,"low":4149,"close":4221,"volume":69023,"rsi_14":37.04,"sma_20":4399.0,"sma_60":4285.02,"sma_120":4041.98},{"date":"2025-02-25","open":4188,"high":4270,"low":4134,"close":4236,"volume":59162,"rsi_14":41.45,"sma_20":4401.75,"sma_60":4296.62,"sma_120":4043.53},{"date":"2025-02-26","open":4236,"high":4425,"low":4212,"close":4251,"volume":75720,"rsi_14":36.43,"sma_20":4405.5,"sma_60":4306.42,"sma_120":4045.68},{"date":"2025-02-27","open":4251,"high":4328,"low":4183,"close":4221,"volume":85919,"rsi_14":44.35,"sma_20":4410.0,"sma_60":4315.07,"sma_120":4047.63},{"date":"2025-02-28","open":4183,"high":4188,"low":4066,"close":4076,"volume":177859,"rsi_14":32.37,"sma_20":4406.0,"sma_60":4320.97,"sma_120":4048.21},{"date":"2025-03-04","open":3964,"high":4090,"low":3916,"close":4003,"volume":76017,"rsi_14":27.81,"sma_20":4399.0,"sma_60":4316.78,"sma_120":4047.13},{"date":"2025-03-05","open":3989,"high":4348,"low":3989,"close":4163,"volume":121397,"rsi_14":46.88,"sma_20":4385.5,"sma_60":4317.38,"sma_120":4048.34},{"date":"2025-03-06","open":4163,"high":4212,"low":4076,"close":4100,"volume":32524,"rsi_14":43.35,"sma_20":4372.0,"sma_60":4316.58,"sma_120":4048.97},{"date":"2025-03-07","open":4076,"high":4115,"low":3935,"close":3935,"volume":67205,"rsi_14":34.98,"sma_20":4346.25,"sma_60":4313.77,"sma_120":4048.22},{"date":"2025-03-10","open":3955,"high":4095,"low":3955,"close":4032,"volume":57462,"rsi_14":30.89,"sma_20":4333.25,"sma_60":4316.22,"sma_120":4048.54},{"date":"2025-03-11","open":3892,"high":3984,"low":3887,"close":3950,"volume":53091,"rsi_14":28.92,"sma_20":4314.5,"sma_60":4319.38,"sma_120":4049.68},{"date":"2025-03-12","open":3935,"high":4071,"low":3935,"close":3998,"volume":31365,"rsi_14":33.17,"sma_20":4297.5,"sma_60":4316.67,"sma_120":4051.68},{"date":"2025-03-13","open":4095,"high":4095,"low":3926,"close":3926,"volume":38351,"rsi_14":33.5,"sma_20":4282.75,"sma_60":4313.93,"sma_120":4054.03},{"date":"2025-03-14","open":3926,"high":4066,"low":3926,"close":4037,"volume":42726,"rsi_14":41.44,"sma_20":4273.75,"sma_60":4312.95,"sma_120":4056.73},{"date":"2025-03-17","open":4032,"high":4071,"low":3984,"close":4027,"volume":33430,"rsi_14":41.07,"sma_20":4263.25,"sma_60":4310.73,"sma_120":4060.12},{"date":"2025-03-18","open":4032,"high":4052,"low":3989,"close":4023,"volume":24706,"rsi_14":40.09,"sma_20":4244.5,"sma_60":4309.98,"sma_120":4064.22},{"date":"2025-03-19","open":3993,"high":4105,"low":3969,"close":4027,"volume":45747,"rsi_14":39.55,"sma_20":4227.0,"sma_60":4309.57,"sma_120":4066.88},{"date":"2025-03-20","open":4027,"high":4057,"low":3974,"close":3979,"volume":66185,"rsi_14":38.84,"sma_20":4208.5,"sma_60":4308.23,"sma_120":4069.24},{"date":"2025-03-21","open":3955,"high":4003,"low":3945,"close":3959,"volume":20654,"rsi_14":43.94,"sma_20":4193.25,"sma_60":4302.55,"sma_120":4071.07},{"date":"2025-03-24","open":3959,"high":4013,"low":3935,"close":3950,"volume":23588,"rsi_14":47.03,"sma_20":4179.25,"sma_60":4299.42,"sma_120":4072.28},{"date":"2025-03-25","open":3950,"high":4008,"low":3867,"close":3896,"volume":53725,"rsi_14":33.13,"sma_20":4162.5,"sma_60":4296.5,"sma_120":4073.61},{"date":"2025-03-26","open":3843,"high":3940,"low":3843,"close":3887,"volume":38661,"rsi_14":35.53,"sma_20":4144.5,"sma_60":4295.47,"sma_120":4074.57},{"date":"2025-03-27","open":3887,"high":3911,"low":3804,"close":3814,"volume":33246,"rsi_14":40.6,"sma_20":4122.0,"sma_60":4289.25,"sma_120":4074.94},{"date":"2025-03-28","open":3814,"high":3824,"low":3693,"close":3736,"volume":51453,"rsi_14":26.36,"sma_20":4097.0,"sma_60":4284.25,"sma_120":4073.88},{"date":"2025-03-31","open":3557,"high":3741,"low":3503,"close":3639,"volume":68165,"rsi_14":25.76,"sma_20":4074.5,"sma_60":4276.75,"sma_120":4071.72},{"date":"2025-04-01","open":3615,"high":3770,"low":3615,"close":3751,"volume":40000,"rsi_14":32.41,"sma_20":4061.5,"sma_60":4274.0,"sma_120":4070.98},{"date":"2025-04-02","open":3751,"high":3848,"low":3644,"close":3717,"volume":24795,"rsi_14":34.31,"sma_20":4038.5,"sma_60":4272.0,"sma_120":4070.12},{"date":"2025-04-03","open":3688,"high":3809,"low":3634,"close":3731,"volume":59492,"rsi_14":23.08,"sma_20":4019.5,"sma_60":4266.33,"sma_120":4069.53},{"date":"2025-04-04","open":3649,"high":3828,"low":3649,"close":3828,"volume":37456,"rsi_14":34.81,"sma_20":4014.0,"sma_60":4261.58,"sma_120":4069.99},{"date":"2025-04-07","open":3819,"high":3819,"low":3571,"close":3727,"volume":66113,"rsi_14":30.32,"sma_20":3998.25,"sma_60":4254.25,"sma_120":4070.11},{"date":"2025-04-08","open":3794,"high":3794,"low":3654,"close":3727,"volume":53648,"rsi_14":29.87,"sma_20":3986.75,"sma_60":4236.58,"sma_120":4070.88},{"date":"2025-04-09","open":3697,"high":3727,"low":3523,"close":3566,"volume":68662,"rsi_14":25.99,"sma_20":3964.5,"sma_60":4217.75,"sma_120":4070.43},{"date":"2025-04-10","open":3697,"high":3838,"low":3625,"close":3828,"volume":88520,"rsi_14":44.05,"sma_20":3959.5,"sma_60":4208.33,"sma_120":4071.83},{"date":"2025-04-11","open":3731,"high":3872,"low":3731,"close":3843,"volume":53374,"rsi_14":45.18,"sma_20":3949.5,"sma_60":4200.17,"sma_120":4073.36},{"date":"2025-04-14","open":3862,"high":4008,"low":3848,"close":3959,"volume":58793,"rsi_14":52.7,"sma_20":3946.0,"sma_60":4195.5,"sma_120":4075.76},{"date":"2025-04-15","open":3921,"high":4008,"low":3921,"close":3989,"volume":28937,"rsi_14":54.29,"sma_20":3944.25,"sma_60":4190.5,"sma_120":4078.41},{"date":"2025-04-16","open":3989,"high":4076,"low":3921,"close":3974,"volume":49822,"rsi_14":57.08,"sma_20":3941.5,"sma_60":4186.42,"sma_120":4081.47},{"date":"2025-04-17","open":3964,"high":4027,"low":3940,"close":3989,"volume":18671,"rsi_14":61.82,"sma_20":3942.0,"sma_60":4181.0,"sma_120":4084.69},{"date":"2025-04-18","open":3979,"high":4149,"low":3892,"close":4066,"volume":101229,"rsi_14":70.37,"sma_20":3947.5,"sma_60":4178.33,"sma_120":4089.53},{"date":"2025-04-21","open":4057,"high":4314,"low":4018,"close":4309,"volume":364365,"rsi_14":73.66,"sma_20":3966.0,"sma_60":4180.17,"sma_120":4096.44},{"date":"2025-04-22","open":4309,"high":5163,"low":4173,"close":4236,"volume":11248341,"rsi_14":71.31,"sma_20":3983.5,"sma_60":4181.67,"sma_120":4103.06},{"date":"2025-04-23","open":4231,"high":4333,"low":4154,"close":4168,"volume":687280,"rsi_14":67.18,"sma_20":3998.0,"sma_60":4181.42,"sma_120":4109.09},{"date":"2025-04-24","open":4212,"high":4314,"low":4192,"close":4192,"volume":373210,"rsi_14":65.18,"sma_20":4017.5,"sma_60":4181.67,"sma_120":4115.01},{"date":"2025-04-25","open":4192,"high":4304,"low":4192,"close":4289,"volume":280253,"rsi_14":73.58,"sma_20":4046.0,"sma_60":4184.33,"sma_120":4121.68},{"date":"2025-04-28","open":4328,"high":4357,"low":4270,"close":4299,"volume":356145,"rsi_14":73.79,"sma_20":4080.0,"sma_60":4186.83,"sma_120":4128.43},{"date":"2025-04-29","open":4328,"high":4338,"low":4260,"close":4323,"volume":167893,"rsi_14":85.45,"sma_20":4109.5,"sma_60":4190.0,"sma_120":4135.38},{"date":"2025-04-30","open":4299,"high":4362,"low":4212,"close":4270,"volume":183058,"rsi_14":75.71,"sma_20":4138.0,"sma_60":4187.33,"sma_120":4142.21},{"date":"2025-05-02","open":4231,"high":4309,"low":4178,"close":4188,"volume":114599,"rsi_14":68.59,"sma_20":4161.5,"sma_60":4184.33,"sma_120":4147.88},{"date":"2025-05-07","open":4188,"high":4280,"low":4168,"close":4260,"volume":86446,"rsi_14":67.03,"sma_20":4183.75,"sma_60":4181.33,"sma_120":4153.52},{"date":"2025-05-08","open":4357,"high":4357,"low":4221,"close":4328,"volume":180402,"rsi_14":68.42,"sma_20":4214.75,"sma_60":4182.08,"sma_120":4159.53},{"date":"2025-05-09","open":4328,"high":4333,"low":4231,"close":4319,"volume":148313,"rsi_14":68.78,"sma_20":4245.25,"sma_60":4182.17,"sma_120":4165.43},{"date":"2025-05-12","open":4319,"high":4406,"low":4285,"close":4386,"volume":186582,"rsi_14":70.5,"sma_20":4287.5,"sma_60":4183.17,"sma_120":4171.86},{"date":"2025-05-13","open":4386,"high":4401,"low":4348,"close":4377,"volume":133140,"rsi_14":67.2,"sma_20":4315.75,"sma_60":4186.0,"sma_120":4178.95},{"date":"2025-05-14","open":4348,"high":4391,"low":4314,"close":4377,"volume":128787,"rsi_14":55.15,"sma_20":4343.25,"sma_60":4188.83,"sma_120":4186.69},{"date":"2025-05-15","open":4377,"high":4386,"low":4314,"close":4357,"volume":62477,"rsi_14":60.0,"sma_20":4363.75,"sma_60":4191.0,"sma_120":4195.46},{"date":"2025-05-16","open":4382,"high":4382,"low":4265,"close":4265,"volume":106107,"rsi_14":57.69,"sma_20":4378.0,"sma_60":4188.92,"sma_120":4203.27},{"date":"2025-05-19","open":4226,"high":4280,"low":4192,"close":4212,"volume":57693,"rsi_14":51.47,"sma_20":4390.25,"sma_60":4186.25,"sma_120":4209.8},{"date":"2025-05-20","open":4275,"high":4314,"low":4192,"close":4275,"volume":61547,"rsi_14":48.84,"sma_20":4405.0,"sma_60":4185.17,"sma_120":4216.22},{"date":"2025-05-21","open":4275,"high":4319,"low":4246,"close":4280,"volume":40305,"rsi_14":48.44,"sma_20":4416.0,"sma_60":4185.58,"sma_120":4223.05},{"date":"2025-05-22","open":4260,"high":4280,"low":4207,"close":4212,"volume":34575,"rsi_14":41.61,"sma_20":4411.0,"sma_60":4185.42,"sma_120":4229.82},{"date":"2025-05-23","open":4178,"high":4255,"low":4168,"close":4197,"volume":57249,"rsi_14":44.19,"sma_20":4409.0,"sma_60":4185.0,"sma_120":4235.01},{"date":"2025-05-26","open":4197,"high":4309,"low":4173,"close":4183,"volume":38184,"rsi_14":49.57,"sma_20":4409.75,"sma_60":4184.08,"sma_120":4240.35},{"date":"2025-05-27","open":4139,"high":4202,"low":4124,"close":4124,"volume":66413,"rsi_14":37.5,"sma_20":4406.25,"sma_60":4181.92,"sma_120":4244.17},{"date":"2025-05-28","open":4149,"high":4207,"low":4124,"close":4168,"volume":39984,"rsi_14":34.58,"sma_20":4400.0,"sma_60":4181.0,"sma_120":4248.03},{"date":"2025-05-29","open":4168,"high":4231,"low":4168,"close":4226,"volume":39837,"rsi_14":41.88,"sma_20":4396.25,"sma_60":4183.58,"sma_120":4252.27},{"date":"2025-05-30","open":4270,"high":4270,"low":4124,"close":4124,"volume":55675,"rsi_14":28.23,"sma_20":4386.0,"sma_60":4185.67,"sma_120":4251.23},{"date":"2025-06-02","open":4100,"high":4183,"low":4086,"close":4173,"volume":27464,"rsi_14":34.09,"sma_20":4381.0,"sma_60":4185.83,"sma_120":4251.61},{"date":"2025-06-04","open":4139,"high":4294,"low":4139,"close":4280,"volume":54559,"rsi_14":43.51,"sma_20":4385.75,"sma_60":4188.92,"sma_120":4252.75},{"date":"2025-06-05","open":4314,"high":4338,"low":4241,"close":4309,"volume":96862,"rsi_14":46.79,"sma_20":4388.25,"sma_60":4195.33,"sma_120":4254.55},{"date":"2025-06-09","open":4314,"high":4411,"low":4314,"close":4343,"volume":95873,"rsi_14":55.56,"sma_20":4389.0,"sma_60":4200.67,"sma_120":4258.44},{"date":"2025-06-10","open":4396,"high":4396,"low":4299,"close":4372,"volume":72307,"rsi_14":61.87,"sma_20":4391.75,"sma_60":4207.92,"sma_120":4263.65},{"date":"2025-06-11","open":4391,"high":4474,"low":4348,"close":4440,"volume":160623,"rsi_14":62.14,"sma_20":4394.5,"sma_60":4215.5,"sma_120":4266.08},{"date":"2025-06-12","open":4479,"high":4673,"low":4416,"close":4653,"volume":611568,"rsi_14":71.04,"sma_20":4408.75,"sma_60":4228.0,"sma_120":4270.97},{"date":"2025-06-13","open":4653,"high":4653,"low":4430,"close":4517,"volume":291133,"rsi_14":65.99,"sma_20":4416.0,"sma_60":4236.25,"sma_120":4274.6},{"date":"2025-06-16","open":4517,"high":4585,"low":4401,"close":4532,"volume":248188,"rsi_14":67.51,"sma_20":4425.0,"sma_60":4244.92,"sma_120":4277.82},{"date":"2025-06-17","open":4556,"high":4639,"low":4508,"close":4639,"volume":267832,"rsi_14":71.76,"sma_20":4444.25,"sma_60":4255.5,"sma_120":4282.74},{"date":"2025-06-18","open":4576,"high":4959,"low":4576,"close":4901,"volume":610088,"rsi_14":81.01,"sma_20":4479.75,"sma_60":4270.5,"sma_120":4290.03},{"date":"2025-06-19","open":4978,"high":4988,"low":4823,"close":4920,"volume":279169,"rsi_14":80.63,"sma_20":4513.0,"sma_60":4286.67,"sma_120":4297.45},{"date":"2025-06-20","open":4920,"high":5134,"low":4794,"close":4978,"volume":274890,"rsi_14":80.63,"sma_20":4549.0,"sma_60":4304.17,"sma_120":4303.36},{"date":"2025-06-23","open":4949,"high":5153,"low":4847,"close":5134,"volume":271305,"rsi_14":89.39,"sma_20":4596.5,"sma_60":4324.5,"sma_120":4311.96},{"date":"2025-06-24","open":5114,"high":5134,"low":4978,"close":5017,"volume":152943,"rsi_14":81.29,"sma_20":4638.75,"sma_60":4343.75,"sma_120":4320.12},{"date":"2025-06-25","open":5027,"high":5075,"low":4862,"close":4940,"volume":242794,"rsi_14":75.0,"sma_20":4677.75,"sma_60":4361.83,"sma_120":4328.65},{"date":"2025-06-26","open":4940,"high":4988,"low":4726,"close":4750,"volume":264855,"rsi_14":64.92,"sma_20":4710.0,"sma_60":4377.92,"sma_120":4333.58},{"date":"2025-06-27","open":4755,"high":4833,"low":4668,"close":4707,"volume":109695,"rsi_14":62.21,"sma_20":4737.75,"sma_60":4394.58,"sma_120":4339.42},{"date":"2025-06-30","open":4736,"high":4780,"low":4615,"close":4634,"volume":75648,"rsi_14":58.54,"sma_20":4758.75,"sma_60":4411.67,"sma_120":4344.21},{"date":"2025-07-01","open":4634,"high":4678,"low":4600,"close":4629,"volume":81074,"rsi_14":56.44,"sma_20":4784.75,"sma_60":4426.75,"sma_120":4350.38},{"date":"2025-07-02","open":4663,"high":4663,"low":4474,"close":4508,"volume":74249,"rsi_14":44.72,"sma_20":4802.0,"sma_60":4440.33,"sma_120":4356.17},{"date":"2025-07-03","open":4532,"high":4556,"low":4450,"close":4484,"volume":68285,"rsi_14":48.66,"sma_20":4812.5,"sma_60":4453.25,"sma_120":4359.79},{"date":"2025-07-04","open":4484,"high":4517,"low":4372,"close":4396,"volume":82622,"rsi_14":44.93,"sma_20":4817.0,"sma_60":4463.0,"sma_120":4362.29},{"date":"2025-07-07","open":4430,"high":4513,"low":4391,"close":4420,"volume":54541,"rsi_14":41.31,"sma_20":4821.0,"sma_60":4474.92,"sma_120":4364.58},{"date":"2025-07-08","open":4372,"high":4537,"low":4372,"close":4435,"volume":46146,"rsi_14":26.92,"sma_20":4824.25,"sma_60":4487.08,"sma_120":4361.83},{"date":"2025-07-09","open":4469,"high":4527,"low":4454,"close":4488,"volume":31167,"rsi_14":29.3,"sma_20":4826.75,"sma_60":4502.92,"sma_120":4360.33},{"date":"2025-07-10","open":4488,"high":4532,"low":4425,"close":4488,"volume":41581,"rsi_14":25.12,"sma_20":4818.25,"sma_60":4514.25,"sma_120":4361.29},{"date":"2025-07-11","open":4503,"high":4551,"low":4459,"close":4493,"volume":47818,"rsi_14":11.63,"sma_20":4817.0,"sma_60":4525.42,"sma_120":4362.79},{"date":"2025-07-14","open":4493,"high":4527,"low":4348,"close":4406,"volume":84815,"rsi_14":12.05,"sma_20":4810.5,"sma_60":4533.08,"sma_120":4364.29},{"date":"2025-07-15","open":4362,"high":4401,"low":4251,"close":4299,"volume":80110,"rsi_14":11.63,"sma_20":4793.0,"sma_60":4538.42,"sma_120":4364.46},{"date":"2025-07-16","open":4309,"high":4362,"low":4270,"close":4285,"volume":42341,"rsi_14":14.71,"sma_20":4761.25,"sma_60":4543.75,"sma_120":4365.08},{"date":"2025-07-17","open":4255,"high":4353,"low":4188,"close":4285,"volume":78956,"rsi_14":15.75,"sma_20":4728.5,"sma_60":4548.83,"sma_120":4364.92},{"date":"2025-07-18","open":4304,"high":4323,"low":4236,"close":4251,"volume":39252,"rsi_14":16.81,"sma_20":4691.0,"sma_60":4552.0,"sma_120":4365.17},{"date":"2025-07-21","open":4362,"high":4362,"low":4246,"close":4260,"volume":24760,"rsi_14":18.33,"sma_20":4646.0,"sma_60":4551.17,"sma_120":4365.67},{"date":"2025-07-22","open":4328,"high":4328,"low":4144,"close":4158,"volume":85333,"rsi_14":18.97,"sma_20":4601.75,"sma_60":4549.83,"sma_120":4365.75},{"date":"2025-07-23","open":4163,"high":4212,"low":4081,"close":4212,"volume":88399,"rsi_14":27.05,"sma_20":4564.25,"sma_60":4550.58,"sma_120":4366.0},{"date":"2025-07-24","open":4221,"high":4226,"low":4032,"close":4032,"volume":66769,"rsi_14":23.4,"sma_20":4527.25,"sma_60":4547.83,"sma_120":4364.75},{"date":"2025-07-25","open":4100,"high":4139,"low":4032,"close":4032,"volume":37010,"rsi_14":20.59,"sma_20":4492.5,"sma_60":4543.42,"sma_120":4363.88},{"date":"2025-07-28","open":4037,"high":4071,"low":3989,"close":4008,"volume":33141,"rsi_14":18.12,"sma_20":4460.25,"sma_60":4538.42,"sma_120":4362.62},{"date":"2025-07-29","open":3969,"high":4144,"low":3964,"close":3984,"volume":29628,"rsi_14":10.61,"sma_20":4427.0,"sma_60":4532.58,"sma_120":4361.29},{"date":"2025-07-30","open":3984,"high":4095,"low":3969,"close":3998,"volume":18405,"rsi_14":12.59,"sma_20":4400.75,"sma_60":4527.92,"sma_120":4357.62},{"date":"2025-07-31","open":4027,"high":4066,"low":3955,"close":4037,"volume":38397,"rsi_14":16.9,"sma_20":4377.75,"sma_60":4525.33,"sma_120":4354.83},{"date":"2025-08-01","open":4032,"high":4032,"low":3896,"close":3901,"volume":136260,"rsi_14":15.79,"sma_20":4352.25,"sma_60":4519.17,"sma_120":4350.25},{"date":"2025-08-04","open":3901,"high":4013,"low":3882,"close":3989,"volume":23523,"rsi_14":28.38,"sma_20":4330.0,"sma_60":4513.33,"sma_120":4347.71},{"date":"2025-08-05","open":4037,"high":4037,"low":3552,"close":3896,"volume":493134,"rsi_14":25.61,"sma_20":4302.25,"sma_60":4506.08,"sma_120":4344.12},{"date":"2025-08-06","open":3892,"high":3940,"low":3780,"close":3804,"volume":111119,"rsi_14":22.95,"sma_20":4267.0,"sma_60":4496.08,"sma_120":4339.62},{"date":"2025-08-07","open":3804,"high":3877,"low":3790,"close":3872,"volume":36360,"rsi_14":29.47,"sma_20":4235.25,"sma_60":4487.42,"sma_120":4336.71},{"date":"2025-08-08","open":3872,"high":3935,"low":3804,"close":3877,"volume":35070,"rsi_14":29.1,"sma_20":4203.5,"sma_60":4478.83,"sma_120":4333.83},{"date":"2025-08-11","open":3877,"high":3930,"low":3838,"close":3882,"volume":38558,"rsi_14":33.14,"sma_20":4176.5,"sma_60":4470.67,"sma_120":4330.83},{"date":"2025-08-12","open":3945,"high":3945,"low":3848,"close":3848,"volume":41504,"rsi_14":27.27,"sma_20":4153.25,"sma_60":4463.5,"sma_120":4326.21},{"date":"2025-08-13","open":3882,"high":3887,"low":3790,"close":3848,"volume":20058,"rsi_14":35.16,"sma_20":4130.75,"sma_60":4457.25,"sma_120":4321.75},{"date":"2025-08-14","open":3853,"high":3921,"low":3828,"close":3848,"volume":27956,"rsi_14":35.16,"sma_20":4108.25,"sma_60":4449.92,"sma_120":4317.54},{"date":"2025-08-18","open":3862,"high":3867,"low":3794,"close":3824,"volume":25067,"rsi_14":35.16,"sma_20":4086.25,"sma_60":4442.08,"sma_120":4313.83},{"date":"2025-08-19","open":3824,"high":3828,"low":3775,"close":3790,"volume":29200,"rsi_14":34.62,"sma_20":4062.0,"sma_60":4434.83,"sma_120":4310.12},{"date":"2025-08-20","open":3790,"high":3790,"low":3673,"close":3736,"volume":45076,"rsi_14":30.43,"sma_20":4040.25,"sma_60":4426.92,"sma_120":4305.96},{"date":"2025-08-21","open":3736,"high":3794,"low":3736,"close":3775,"volume":29749,"rsi_14":30.43,"sma_20":4017.75,"sma_60":4419.92,"sma_120":4302.0},{"date":"2025-08-22","open":3785,"high":3814,"low":3736,"close":3780,"volume":28536,"rsi_14":38.74,"sma_20":4004.75,"sma_60":4414.0,"sma_120":4297.96},{"date":"2025-08-25","open":3785,"high":3911,"low":3785,"close":3804,"volume":27087,"rsi_14":30.61,"sma_20":3993.0,"sma_60":4407.75,"sma_120":4294.38},{"date":"2025-08-26","open":3804,"high":3858,"low":3761,"close":3799,"volume":25748,"rsi_14":37.5,"sma_20":3982.25,"sma_60":4400.42,"sma_120":4292.0},{"date":"2025-08-27","open":3794,"high":3819,"low":3688,"close":3741,"volume":57542,"rsi_14":41.1,"sma_20":3969.75,"sma_60":4393.83,"sma_120":4289.75},{"date":"2025-08-28","open":3785,"high":3790,"low":3702,"close":3785,"volume":36982,"rsi_14":36.76,"sma_20":3958.75,"sma_60":4387.17,"sma_120":4286.5},{"date":"2025-08-29","open":3751,"high":3794,"low":3722,"close":3731,"volume":28438,"rsi_14":30.77,"sma_20":3943.0,"sma_60":4377.75,"sma_120":4283.33},{"date":"2025-09-01","open":3712,"high":3790,"low":3644,"close":3644,"volume":57590,"rsi_14":24.21,"sma_20":3929.75,"sma_60":4366.33,"sma_120":4280.83},{"date":"2025-09-02","open":3649,"high":3736,"low":3639,"close":3712,"volume":50506,"rsi_14":36.27,"sma_20":3915.5,"sma_60":4355.5,"sma_120":4278.08},{"date":"2025-09-03","open":3712,"high":3790,"low":3659,"close":3673,"volume":39440,"rsi_14":33.64,"sma_20":3904.0,"sma_60":4343.5,"sma_120":4275.71},{"date":"2025-09-04","open":3688,"high":3761,"low":3668,"close":3707,"volume":48987,"rsi_14":37.61,"sma_20":3899.0,"sma_60":4330.92,"sma_120":4273.21},{"date":"2025-09-05","open":3707,"high":3727,"low":3673,"close":3707,"volume":26050,"rsi_14":39.29,"sma_20":3890.5,"sma_60":4314.67,"sma_120":4271.33},{"date":"2025-09-08","open":3712,"high":3751,"low":3659,"close":3702,"volume":43527,"rsi_14":41.51,"sma_20":3881.5,"sma_60":4300.67,"sma_120":4268.46},{"date":"2025-09-09","open":3688,"high":3799,"low":3688,"close":3751,"volume":51750,"rsi_14":51.43,"sma_20":3874.75,"sma_60":4287.25,"sma_120":4266.08},{"date":"2025-09-10","open":3824,"high":3824,"low":3765,"close":3814,"volume":28861,"rsi_14":53.64,"sma_20":3873.0,"sma_60":4273.08,"sma_120":4264.29},{"date":"2025-09-11","open":3843,"high":3843,"low":3770,"close":3794,"volume":28820,"rsi_14":51.33,"sma_20":3870.25,"sma_60":4254.08,"sma_120":4262.29},{"date":"2025-09-12","open":3804,"high":3867,"low":3785,"close":3819,"volume":46532,"rsi_14":51.33,"sma_20":3868.75,"sma_60":4235.17,"sma_120":4260.92},{"date":"2025-09-15","open":3824,"high":3853,"low":3794,"close":3838,"volume":44372,"rsi_14":53.45,"sma_20":3869.5,"sma_60":4215.58,"sma_120":4259.88},{"date":"2025-09-16","open":3833,"high":3892,"low":3804,"close":3819,"volume":46186,"rsi_14":57.41,"sma_20":3871.0,"sma_60":4193.0,"sma_120":4258.75},{"date":"2025-09-17","open":3824,"high":3828,"low":3780,"close":3819,"volume":36471,"rsi_14":53.54,"sma_20":3875.25,"sma_60":4172.42,"sma_120":4258.08},{"date":"2025-09-18","open":3804,"high":3853,"low":3799,"close":3814,"volume":27598,"rsi_14":61.11,"sma_20":3878.0,"sma_60":4153.33,"sma_120":4257.58},{"date":"2025-09-19","open":3955,"high":4455,"low":3945,"close":4025,"volume":1413309,"rsi_14":80.68,"sma_20":3884.5,"sma_60":4138.83,"sma_120":4258.38},{"date":"2025-09-22","open":3911,"high":3984,"low":3887,"close":3911,"volume":95215,"rsi_14":77.33,"sma_20":3890.0,"sma_60":4125.17,"sma_120":4259.88},{"date":"2025-09-23","open":3901,"high":3955,"low":3867,"close":3916,"volume":107367,"rsi_14":86.76,"sma_20":3896.0,"sma_60":4112.83,"sma_120":4262.25},{"date":"2025-09-24","open":3930,"high":3950,"low":3838,"close":3867,"volume":69894,"rsi_14":73.24,"sma_20":3902.5,"sma_60":4099.75,"sma_120":4263.25},{"date":"2025-09-25","open":3882,"high":3882,"low":3824,"close":3848,"volume":43986,"rsi_14":69.33,"sma_20":3905.75,"sma_60":4088.42,"sma_120":4264.38},{"date":"2025-09-26","open":3848,"high":3848,"low":3736,"close":3756,"volume":65459,"rsi_14":55.91,"sma_20":3907.0,"sma_60":4075.92,"sma_120":4264.58},{"date":"2025-09-29","open":3804,"high":3955,"low":3804,"close":3838,"volume":41551,"rsi_14":59.0,"sma_20":3917.0,"sma_60":4066.33,"sma_120":4264.67},{"date":"2025-09-30","open":3862,"high":3862,"low":3688,"close":3727,"volume":50090,"rsi_14":41.82,"sma_20":3917.75,"sma_60":4054.42,"sma_120":4264.67},{"date":"2025-10-01","open":3804,"high":3804,"low":3727,"close":3746,"volume":24571,"rsi_14":45.45,"sma_20":3921.5,"sma_60":4042.58,"sma_120":4264.83},{"date":"2025-10-02","open":3785,"high":3853,"low":3780,"close":3804,"volume":23697,"rsi_14":46.9,"sma_20":3925.5,"sma_60":4030.5,"sma_120":4266.71},{"date":"2025-10-10","open":3790,"high":3809,"low":3756,"close":3765,"volume":49382,"rsi_14":43.36,"sma_20":3928.5,"sma_60":4018.08,"sma_120":4266.17},{"date":"2025-10-13","open":3639,"high":3741,"low":3639,"close":3688,"volume":49084,"rsi_14":39.2,"sma_20":3927.75,"sma_60":4004.25,"sma_120":4264.83},{"date":"2025-10-14","open":3717,"high":3780,"low":3649,"close":3702,"volume":60930,"rsi_14":40.62,"sma_20":3925.25,"sma_60":3992.17,"sma_120":4262.62},{"date":"2025-10-15","open":3688,"high":3775,"low":3688,"close":3702,"volume":56545,"rsi_14":39.68,"sma_20":3919.5,"sma_60":3981.92,"sma_120":4260.17},{"date":"2025-10-16","open":3727,"high":3727,"low":3673,"close":3683,"volume":37778,"rsi_14":29.82,"sma_20":3913.75,"sma_60":3971.58,"sma_120":4257.67},{"date":"2025-10-17","open":3683,"high":3683,"low":3596,"close":3600,"volume":65773,"rsi_14":25.38,"sma_20":3902.5,"sma_60":3959.83,"sma_120":4254.33},{"date":"2025-10-20","open":3600,"high":3649,"low":3581,"close":3605,"volume":42170,"rsi_14":25.38,"sma_20":3890.5,"sma_60":3948.75,"sma_120":4250.38},{"date":"2025-10-21","open":3615,"high":3659,"low":3571,"close":3610,"volume":41521,"rsi_14":28.1,"sma_20":3879.75,"sma_60":3937.58,"sma_120":4244.38},{"date":"2025-10-22","open":3600,"high":3630,"low":3552,"close":3630,"volume":40969,"rsi_14":31.4,"sma_20":3870.0,"sma_60":3928.5,"sma_120":4239.17},{"date":"2025-10-23","open":3639,"high":3639,"low":3571,"close":3571,"volume":28179,"rsi_14":33.33,"sma_20":3856.75,"sma_60":3917.5,"sma_120":4234.04},{"date":"2025-10-24","open":3542,"high":3586,"low":3528,"close":3542,"volume":84566,"rsi_14":20.39,"sma_20":3838.0,"sma_60":3909.08,"sma_120":4228.46},{"date":"2025-10-27","open":3518,"high":3610,"low":3508,"close":3562,"volume":66530,"rsi_14":29.76,"sma_20":3820.0,"sma_60":3901.0,"sma_120":4222.21},{"date":"2025-10-28","open":3562,"high":3605,"low":3528,"close":3552,"volume":28409,"rsi_14":25.61,"sma_20":3801.25,"sma_60":3893.17,"sma_120":4215.79},{"date":"2025-10-29","open":3552,"high":3625,"low":3537,"close":3576,"volume":67481,"rsi_14":22.78,"sma_20":3786.25,"sma_60":3886.17,"sma_120":4209.38},{"date":"2025-10-30","open":3630,"high":3630,"low":3547,"close":3566,"volume":52023,"rsi_14":23.38,"sma_20":3771.75,"sma_60":3878.75,"sma_120":4203.33},{"date":"2025-10-31","open":3542,"high":3673,"low":3542,"close":3649,"volume":81000,"rsi_14":44.87,"sma_20":3766.25,"sma_60":3872.08,"sma_120":4198.71},{"date":"2025-11-03","open":3717,"high":3819,"low":3683,"close":3697,"volume":194954,"rsi_14":49.41,"sma_20":3759.0,"sma_60":3868.58,"sma_120":4193.88},{"date":"2025-11-04","open":3697,"high":3804,"low":3668,"close":3688,"volume":72065,"rsi_14":48.28,"sma_20":3757.0,"sma_60":3863.42,"sma_120":4188.38},{"date":"2025-11-05","open":3639,"high":3663,"low":3537,"close":3605,"volume":86055,"rsi_14":42.0,"sma_20":3749.75,"sma_60":3858.42,"sma_120":4182.25},{"date":"2025-11-06","open":3620,"high":3678,"low":3571,"close":3591,"volume":31291,"rsi_14":48.84,"sma_20":3739.75,"sma_60":3854.75,"sma_120":4175.42},{"date":"2025-11-07","open":3610,"high":3620,"low":3499,"close":3537,"volume":106989,"rsi_14":42.71,"sma_20":3728.0,"sma_60":3849.0,"sma_120":4168.21},{"date":"2025-11-10","open":3537,"high":3644,"low":3537,"close":3605,"volume":30225,"rsi_14":49.54,"sma_20":3723.75,"sma_60":3844.33,"sma_120":4161.58},{"date":"2025-11-11","open":3644,"high":3712,"low":3625,"close":3644,"volume":29636,"rsi_14":51.33,"sma_20":3720.75,"sma_60":3840.25,"sma_120":4155.46},{"date":"2025-11-12","open":3649,"high":3746,"low":3634,"close":3697,"volume":39554,"rsi_14":61.61,"sma_20":3720.5,"sma_60":3837.67,"sma_120":4150.58},{"date":"2025-11-13","open":3697,"high":3731,"low":3668,"close":3688,"volume":22680,"rsi_14":63.89,"sma_20":3720.75,"sma_60":3834.92,"sma_120":4146.08},{"date":"2025-11-14","open":3688,"high":3688,"low":3532,"close":3532,"volume":36735,"rsi_14":47.79,"sma_20":3717.25,"sma_60":3829.5,"sma_120":4139.71},{"date":"2025-11-17","open":3537,"high":3639,"low":3537,"close":3605,"volume":22506,"rsi_14":53.69,"sma_20":3717.25,"sma_60":3825.75,"sma_120":4133.92},{"date":"2025-11-18","open":3576,"high":3600,"low":3455,"close":3542,"volume":60931,"rsi_14":47.77,"sma_20":3713.75,"sma_60":3821.5,"sma_120":4128.17},{"date":"2025-11-19","open":3542,"high":3542,"low":3440,"close":3460,"volume":53399,"rsi_14":43.6,"sma_20":3705.0,"sma_60":3816.75,"sma_120":4121.83},{"date":"2025-11-20","open":3460,"high":3630,"low":3460,"close":3542,"volume":22267,"rsi_14":43.6,"sma_20":3703.5,"sma_60":3812.75,"sma_120":4116.33},{"date":"2025-11-21","open":3484,"high":3484,"low":3397,"close":3431,"volume":40004,"rsi_14":35.14,"sma_20":3697.75,"sma_60":3806.75,"sma_120":4110.38},{"date":"2025-11-24","open":3431,"high":3469,"low":3377,"close":3401,"volume":16453,"rsi_14":34.39,"sma_20":3689.5,"sma_60":3799.83,"sma_120":4103.79},{"date":"2025-11-25","open":3416,"high":3489,"low":3401,"close":3460,"volume":23192,"rsi_14":41.85,"sma_20":3684.75,"sma_60":3794.0,"sma_120":4097.21},{"date":"2025-11-26","open":3431,"high":3503,"low":3397,"close":3484,"volume":15411,"rsi_14":44.09,"sma_20":3680.0,"sma_60":3789.58,"sma_120":4091.71},{"date":"2025-11-27","open":3440,"high":3499,"low":3440,"close":3465,"volume":12268,"rsi_14":45.81,"sma_20":3674.75,"sma_60":3784.08,"sma_120":4085.62},{"date":"2025-11-28","open":3445,"high":3547,"low":3445,"close":3532,"volume":20943,"rsi_14":45.81,"sma_20":3668.75,"sma_60":3780.67,"sma_120":4079.21},{"date":"2025-12-01","open":3552,"high":3654,"low":3460,"close":3547,"volume":38041,"rsi_14":44.25,"sma_20":3661.0,"sma_60":3779.0,"sma_120":4072.67},{"date":"2025-12-02","open":3518,"high":3528,"low":3494,"close":3513,"volume":24756,"rsi_14":38.82,"sma_20":3652.0,"sma_60":3775.58,"sma_120":4065.54},{"date":"2025-12-03","open":3513,"high":3542,"low":3484,"close":3523,"volume":39789,"rsi_14":40.0,"sma_20":3647.75,"sma_60":3773.0,"sma_120":4058.25},{"date":"2025-12-04","open":3508,"high":3542,"low":3479,"close":3532,"volume":39174,"rsi_14":50.0,"sma_20":3644.75,"sma_60":3770.0,"sma_120":4050.46},{"date":"2025-12-05","open":3532,"high":3552,"low":3499,"close":3537,"volume":26338,"rsi_14":44.44,"sma_20":3644.75,"sma_60":3767.08,"sma_120":4040.88},{"date":"2025-12-08","open":3625,"high":3625,"low":3484,"close":3523,"volume":30762,"rsi_14":48.28,"sma_20":3640.5,"sma_60":3764.0,"sma_120":4032.33},{"date":"2025-12-09","open":3523,"high":3523,"low":3474,"close":3474,"volume":26813,"rsi_14":51.38,"sma_20":3631.75,"sma_60":3759.25,"sma_120":4023.25},{"date":"2025-12-10","open":3445,"high":3494,"low":3435,"close":3440,"volume":26902,"rsi_14":39.39,"sma_20":3618.5,"sma_60":3752.83,"sma_120":4012.96},{"date":"2025-12-11","open":3460,"high":3557,"low":3416,"close":3455,"volume":17575,"rsi_14":53.16,"sma_20":3606.5,"sma_60":3747.0,"sma_120":4000.54},{"date":"2025-12-12","open":3426,"high":3499,"low":3416,"close":3484,"volume":34298,"rsi_14":60.76,"sma_20":3604.0,"sma_60":3741.25,"sma_120":3988.21},{"date":"2025-12-15","open":3484,"high":3571,"low":3431,"close":3503,"volume":34676,"rsi_14":56.34,"sma_20":3598.75,"sma_60":3735.5,"sma_120":3975.54},{"date":"2025-12-16","open":3503,"high":3503,"low":3382,"close":3397,"volume":69085,"rsi_14":39.77,"sma_20":3591.25,"sma_60":3728.25,"sma_120":3960.62},{"date":"2025-12-17","open":3397,"high":3406,"low":3348,"close":3348,"volume":32521,"rsi_14":37.23,"sma_20":3585.5,"sma_60":3720.17,"sma_120":3946.29},{"date":"2025-12-18","open":3348,"high":3358,"low":3251,"close":3324,"volume":33555,"rsi_14":24.71,"sma_20":3574.25,"sma_60":3711.5,"sma_120":3932.42},{"date":"2025-12-19","open":3300,"high":3387,"low":3275,"close":3372,"volume":21637,"rsi_14":30.43,"sma_20":3571.25,"sma_60":3702.33,"sma_120":3920.58},{"date":"2025-12-22","open":3392,"high":3440,"low":3377,"close":3431,"volume":66424,"rsi_14":41.24,"sma_20":3572.75,"sma_60":3694.08,"sma_120":3909.62},{"date":"2025-12-23","open":3406,"high":3440,"low":3334,"close":3363,"volume":19005,"rsi_14":34.86,"sma_20":3567.75,"sma_60":3684.58,"sma_120":3898.71},{"date":"2025-12-24","open":3343,"high":3363,"low":3300,"close":3324,"volume":21177,"rsi_14":31.3,"sma_20":3559.5,"sma_60":3675.25,"sma_120":3887.5},{"date":"2025-12-26","open":3324,"high":3329,"low":3251,"close":3285,"volume":42385,"rsi_14":28.69,"sma_20":3550.25,"sma_60":3665.58,"sma_120":3877.0},{"date":"2025-12-29","open":3385,"high":3390,"low":3345,"close":3380,"volume":36605,"rsi_14":29.17,"sma_20":3537.25,"sma_60":3657.42,"sma_120":3866.67},{"date":"2025-12-30","open":3400,"high":3400,"low":3345,"close":3400,"volume":19625,"rsi_14":34.21,"sma_20":3524.5,"sma_60":3648.17,"sma_120":3857.25},{"date":"2026-01-02","open":3415,"high":3525,"low":3400,"close":3500,"volume":61726,"rsi_14":46.46,"sma_20":3518.5,"sma_60":3642.5,"sma_120":3848.46},{"date":"2026-01-05","open":3500,"high":3540,"low":3450,"close":3495,"volume":39180,"rsi_14":44.8,"sma_20":3511.75,"sma_60":3636.42,"sma_120":3839.5},{"date":"2026-01-06","open":3480,"high":3515,"low":3450,"close":3495,"volume":38895,"rsi_14":42.02,"sma_20":3504.5,"sma_60":3629.67,"sma_120":3830.08},{"date":"2026-01-07","open":3485,"high":3495,"low":3380,"close":3440,"volume":43690,"rsi_14":36.51,"sma_20":3494.25,"sma_60":3622.33,"sma_120":3820.21},{"date":"2026-01-08","open":3440,"high":3440,"low":3270,"close":3380,"volume":129427,"rsi_14":39.66,"sma_20":3481.75,"sma_60":3615.33,"sma_120":3809.79},{"date":"2026-01-09","open":3380,"high":3455,"low":3290,"close":3395,"volume":50036,"rsi_14":44.95,"sma_20":3472.5,"sma_60":3608.33,"sma_120":3800.25},{"date":"2026-01-12","open":3395,"high":3470,"low":3370,"close":3450,"volume":69274,"rsi_14":52.17,"sma_20":3467.75,"sma_60":3602.25,"sma_120":3792.08},{"date":"2026-01-13","open":3470,"high":3470,"low":3370,"close":3410,"volume":29475,"rsi_14":44.25,"sma_20":3460.25,"sma_60":3595.83,"sma_120":3783.71},{"date":"2026-01-14","open":3410,"high":3490,"low":3380,"close":3455,"volume":41081,"rsi_14":42.73,"sma_20":3453.5,"sma_60":3591.58,"sma_120":3775.71},{"date":"2026-01-15","open":3485,"high":3485,"low":3400,"close":3470,"volume":83246,"rsi_14":50.51,"sma_20":3446.5,"sma_60":3587.5,"sma_120":3768.12},{"date":"2026-01-16","open":3470,"high":3490,"low":3400,"close":3410,"volume":50604,"rsi_14":48.54,"sma_20":3442.0,"sma_60":3582.33,"sma_120":3759.96},{"date":"2026-01-19","open":3445,"high":3445,"low":3300,"close":3320,"volume":74258,"rsi_14":44.64,"sma_20":3434.75,"sma_60":3570.83,"sma_120":3751.92},{"date":"2026-01-20","open":3320,"high":3385,"low":3295,"close":3375,"volume":35826,"rsi_14":47.9,"sma_20":3429.75,"sma_60":3566.25,"sma_120":3743.88},{"date":"2026-01-21","open":3385,"high":3385,"low":3260,"close":3320,"volume":70007,"rsi_14":33.64,"sma_20":3419.0,"sma_60":3560.42,"sma_120":3736.92},{"date":"2026-01-22","open":3320,"high":3390,"low":3320,"close":3350,"volume":55997,"rsi_14":37.39,"sma_20":3413.25,"sma_60":3555.25,"sma_120":3730.21},{"date":"2026-01-23","open":3350,"high":3450,"low":3325,"close":3420,"volume":44245,"rsi_14":44.19,"sma_20":3413.0,"sma_60":3550.83,"sma_120":3724.29},{"date":"2026-01-26","open":3455,"high":3510,"low":3410,"close":3510,"volume":58822,"rsi_14":55.15,"sma_20":3419.25,"sma_60":3548.08,"sma_120":3719.33},{"date":"2026-01-27","open":3510,"high":3525,"low":3470,"close":3505,"volume":31505,"rsi_14":60.0,"sma_20":3425.5,"sma_60":3543.83,"sma_120":3714.21},{"date":"2026-01-28","open":3505,"high":3530,"low":3430,"close":3480,"volume":98075,"rsi_14":56.69,"sma_20":3429.5,"sma_60":3538.33,"sma_120":3708.54},{"date":"2026-01-29","open":3550,"high":3550,"low":3405,"close":3475,"volume":64085,"rsi_14":52.14,"sma_20":3428.25,"sma_60":3532.92,"sma_120":3704.0},{"date":"2026-01-30","open":3475,"high":3490,"low":3385,"close":3415,"volume":76106,"rsi_14":50.41,"sma_20":3424.25,"sma_60":3527.92,"sma_120":3698.21},{"date":"2026-02-02","open":3410,"high":3410,"low":3285,"close":3285,"volume":66489,"rsi_14":37.68,"sma_20":3413.75,"sma_60":3521.0,"sma_120":3692.12},{"date":"2026-02-03","open":3305,"high":3400,"low":3295,"close":3335,"volume":42502,"rsi_14":40.69,"sma_20":3408.5,"sma_60":3515.83,"sma_120":3687.25},{"date":"2026-02-04","open":3330,"high":3335,"low":3270,"close":3325,"volume":30044,"rsi_14":43.7,"sma_20":3405.75,"sma_60":3514.42,"sma_120":3681.71},{"date":"2026-02-05","open":3325,"high":3345,"low":3280,"close":3280,"volume":46473,"rsi_14":40.97,"sma_20":3400.0,"sma_60":3507.17,"sma_120":3675.75},{"date":"2026-02-06","open":3280,"high":3280,"low":3150,"close":3155,"volume":105879,"rsi_14":39.07,"sma_20":3385.25,"sma_60":3497.17,"sma_120":3668.71},{"date":"2026-02-09","open":3170,"high":3280,"low":3160,"close":3265,"volume":39983,"rsi_14":43.21,"sma_20":3378.0,"sma_60":3488.08,"sma_120":3662.88},{"date":"2026-02-10","open":3270,"high":3350,"low":3230,"close":3330,"volume":43755,"rsi_14":50.61,"sma_20":3371.75,"sma_60":3480.25,"sma_120":3657.58},{"date":"2026-02-11","open":3310,"high":3360,"low":3280,"close":3360,"volume":54703,"rsi_14":50.61,"sma_20":3366.25,"sma_60":3475.58,"sma_120":3652.54},{"date":"2026-02-12","open":3450,"high":3450,"low":3305,"close":3315,"volume":41217,"rsi_14":43.4,"sma_20":3361.5,"sma_60":3468.92,"sma_120":3647.33},{"date":"2026-02-13","open":3315,"high":3345,"low":3270,"close":3285,"volume":29783,"rsi_14":34.69,"sma_20":3355.25,"sma_60":3462.83,"sma_120":3642.17},{"date":"2026-02-19","open":3285,"high":3610,"low":3200,"close":3335,"volume":233841,"rsi_14":39.1,"sma_20":3356.0,"sma_60":3459.0,"sma_120":3637.88},{"date":"2026-02-20","open":3340,"high":3510,"low":3275,"close":3455,"volume":129007,"rsi_14":48.57,"sma_20":3360.0,"sma_60":3455.75,"sma_120":3634.25},{"date":"2026-02-23","open":3480,"high":3545,"low":3385,"close":3390,"volume":57199,"rsi_14":45.45,"sma_20":3363.5,"sma_60":3453.33,"sma_120":3630.04},{"date":"2026-02-24","open":3410,"high":3440,"low":3340,"close":3390,"volume":41013,"rsi_14":48.57,"sma_20":3365.5,"sma_60":3451.42,"sma_120":3625.62},{"date":"2026-02-25","open":3390,"high":3400,"low":3300,"close":3350,"volume":53884,"rsi_14":54.14,"sma_20":3362.0,"sma_60":3447.83,"sma_120":3620.92},{"date":"2026-02-26","open":3385,"high":3385,"low":3240,"close":3250,"volume":88453,"rsi_14":44.91,"sma_20":3349.0,"sma_60":3439.5,"sma_120":3611.79},{"date":"2026-02-27","open":3250,"high":3315,"low":3215,"close":3215,"volume":73539,"rsi_14":43.6,"sma_20":3334.5,"sma_60":3436.25,"sma_120":3610.17},{"date":"2026-03-03","open":3215,"high":3240,"low":3110,"close":3120,"volume":119057,"rsi_14":41.21,"sma_20":3316.5,"sma_60":3427.58,"sma_120":3604.12},{"date":"2026-03-04","open":3100,"high":3100,"low":2860,"close":2860,"volume":150306,"rsi_14":35.89,"sma_20":3285.75,"sma_60":3414.33,"sma_120":3596.67},{"date":"2026-03-05","open":2960,"high":3070,"low":2960,"close":3050,"volume":56969,"rsi_14":40.44,"sma_20":3267.5,"sma_60":3404.83,"sma_120":3590.21},{"date":"2026-03-06","open":3050,"high":3085,"low":2945,"close":3045,"volume":91536,"rsi_14":36.62,"sma_20":3255.5,"sma_60":3395.08,"sma_120":3584.04},{"date":"2026-03-09","open":3045,"high":3045,"low":2860,"close":2965,"volume":45840,"rsi_14":32.29,"sma_20":3237.0,"sma_60":3383.83,"sma_120":3576.92},{"date":"2026-03-10","open":3005,"high":3040,"low":2970,"close":3010,"volume":28988,"rsi_14":36.32,"sma_20":3221.25,"sma_60":3373.25,"sma_120":3570.17},{"date":"2026-03-11","open":3010,"high":3310,"low":3010,"close":3155,"volume":167434,"rsi_14":44.72,"sma_20":3215.0,"sma_60":3365.33,"sma_120":3564.67},{"date":"2026-03-12","open":3205,"high":3445,"low":3185,"close":3235,"volume":175834,"rsi_14":46.03,"sma_20":3219.0,"sma_60":3359.58,"sma_120":3559.42},{"date":"2026-03-13","open":3180,"high":3335,"low":3150,"close":3235,"volume":47596,"rsi_14":40.35,"sma_20":3217.5,"sma_60":3354.42,"sma_120":3553.62},{"date":"2026-03-16","open":3245,"high":3250,"low":3105,"close":3160,"volume":49455,"rsi_14":40.0,"sma_20":3209.0,"sma_60":3344.75,"sma_120":3543.0},{"date":"2026-03-17","open":3180,"high":3230,"low":3175,"close":3190,"volume":16597,"rsi_14":41.53,"sma_20":3200.5,"sma_60":3341.08,"sma_120":3541.17},{"date":"2026-03-18","open":3190,"high":3340,"low":3190,"close":3250,"volume":62479,"rsi_14":45.83,"sma_20":3197.25,"sma_60":3335.08,"sma_120":3535.29},{"date":"2026-03-19","open":3205,"high":3305,"low":3170,"close":3180,"volume":35491,"rsi_14":47.01,"sma_20":3192.0,"sma_60":3329.75,"sma_120":3529.0},{"date":"2026-03-20","open":3180,"high":3295,"low":3155,"close":3250,"volume":54755,"rsi_14":51.45,"sma_20":3187.75,"sma_60":3326.42,"sma_120":3523.29},{"date":"2026-03-23","open":3130,"high":3230,"low":3130,"close":3170,"volume":42536,"rsi_14":52.1,"sma_20":3173.5,"sma_60":3322.17,"sma_120":3516.83},{"date":"2026-03-24","open":3195,"high":3425,"low":3170,"close":3405,"volume":151187,"rsi_14":73.39,"sma_20":3174.25,"sma_60":3321.0,"sma_120":3511.67},{"date":"2026-03-25","open":3405,"high":4165,"low":3380,"close":3650,"volume":5612887,"rsi_14":74.59,"sma_20":3187.25,"sma_60":3322.92,"sma_120":3508.5},{"date":"2026-03-26","open":3675,"high":3730,"low":3540,"close":3555,"volume":658075,"rsi_14":69.47,"sma_20":3197.5,"sma_60":3324.42,"sma_120":3504.5},{"date":"2026-03-27","open":3550,"high":3750,"low":3430,"close":3670,"volume":747746,"rsi_14":76.21,"sma_20":3218.5,"sma_60":3328.5,"sma_120":3501.88},{"date":"2026-03-30","open":3565,"high":3690,"low":3510,"close":3585,"volume":358603,"rsi_14":70.76,"sma_20":3237.0,"sma_60":3331.83,"sma_120":3498.71},{"date":"2026-03-31","open":3630,"high":3630,"low":3450,"close":3450,"volume":226421,"rsi_14":60.73,"sma_20":3253.5,"sma_60":3333.0,"sma_120":3495.21},{"date":"2026-04-01","open":3520,"high":4075,"low":3520,"close":3850,"volume":5343793,"rsi_14":68.14,"sma_20":3303.0,"sma_60":3340.5,"sma_120":3494.33},{"date":"2026-04-02","open":3845,"high":3845,"low":3525,"close":3530,"volume":698680,"rsi_14":57.32,"sma_20":3327.0,"sma_60":3341.0,"sma_120":3491.75},{"date":"2026-04-03","open":3590,"high":3745,"low":3590,"close":3640,"volume":372036,"rsi_14":61.71,"sma_20":3356.75,"sma_60":3343.42,"sma_120":3489.92},{"date":"2026-04-06","open":3655,"high":3765,"low":3550,"close":3720,"volume":538290,"rsi_14":62.62,"sma_20":3394.5,"sma_60":3347.17,"sma_120":3488.42},{"date":"2026-04-07","open":3815,"high":3815,"low":3620,"close":3685,"volume":382193,"rsi_14":60.48,"sma_20":3428.25,"sma_60":3351.25,"sma_120":3486.79},{"date":"2026-04-08","open":3745,"high":4360,"low":3730,"close":4040,"volume":3888794,"rsi_14":68.22,"sma_20":3472.5,"sma_60":3362.25,"sma_120":3488.79},{"date":"2026-04-09","open":3980,"high":4055,"low":3880,"close":3885,"volume":467785,"rsi_14":62.99,"sma_20":3505.0,"sma_60":3370.42,"sma_120":3489.38},{"date":"2026-04-10","open":3935,"high":4150,"low":3915,"close":4030,"volume":691942,"rsi_14":67.13,"sma_20":3544.75,"sma_60":3380.08,"sma_120":3491.17},{"date":"2026-04-13","open":3990,"high":4855,"low":3925,"close":4775,"volume":4627113,"rsi_14":72.68,"sma_20":3625.5,"sma_60":3402.83,"sma_120":3499.33},{"date":"2026-04-14","open":6000,"high":6000,"low":4800,"close":5130,"volume":5451614,"rsi_14":73.64,"sma_20":3722.5,"sma_60":3430.75,"sma_120":3511.17},{"date":"2026-04-15","open":5300,"high":5430,"low":4650,"close":4780,"volume":3105862,"rsi_14":68.09,"sma_20":3799.0,"sma_60":3452.58,"sma_120":3520.04},{"date":"2026-04-16","open":4935,"high":5610,"low":4770,"close":5610,"volume":7043461,"rsi_14":73.66,"sma_20":3920.5,"sma_60":3489.25,"sma_120":3535.79},{"date":"2026-04-17","open":5530,"high":5530,"low":5120,"close":5230,"volume":1703499,"rsi_14":68.71,"sma_20":4019.5,"sma_60":3521.08,"sma_120":3548.21},{"date":"2026-04-20","open":5150,"high":6280,"low":4900,"close":5530,"volume":14299845,"rsi_14":72.81,"sma_20":4137.5,"sma_60":3557.0,"sma_120":3563.62},{"date":"2026-04-21","open":5490,"high":5520,"low":4985,"close":5020,"volume":1474650,"rsi_14":62.53,"sma_20":4218.25,"sma_60":3585.33,"sma_120":3575.04},{"date":"2026-04-22","open":4985,"high":4985,"low":4710,"close":4820,"volume":1180054,"rsi_14":64.18,"sma_20":4276.75,"sma_60":3609.83,"sma_120":3584.62},{"date":"2026-04-23","open":4800,"high":4800,"low":4590,"close":4655,"volume":678209,"rsi_14":61.02,"sma_20":4331.75,"sma_60":3630.42,"sma_120":3592.92},{"date":"2026-04-24","open":4630,"high":4775,"low":4535,"close":4540,"volume":631746,"rsi_14":58.84,"sma_20":4375.25,"sma_60":3647.58,"sma_120":3600.04},{"date":"2026-04-27","open":4540,"high":4730,"low":4530,"close":4665,"volume":422304,"rsi_14":60.36,"sma_20":4429.25,"sma_60":3666.92,"sma_120":3608.29},{"date":"2026-04-28","open":4700,"high":4750,"low":4535,"close":4545,"volume":372099,"rsi_14":55.62,"sma_20":4484.0,"sma_60":3684.67,"sma_120":3614.83},{"date":"2026-04-29","open":4530,"high":4700,"low":4520,"close":4580,"volume":312907,"rsi_14":57.94,"sma_20":4520.5,"sma_60":3703.08,"sma_120":3618.0},{"date":"2026-04-30","open":4580,"high":4625,"low":4500,"close":4520,"volume":177303,"rsi_14":40.44,"sma_20":4888.5,"sma_60":4100.75,"sma_120":3637.38},{"date":"2026-05-04","open":4525,"high":5340,"low":4520,"close":4785,"volume":5137883,"rsi_14":50.13,"sma_20":4627.25,"sma_60":3746.5,"sma_120":3636.17},{"date":"2026-05-06","open":4750,"high":4980,"low":4655,"close":4815,"volume":1061737,"rsi_14":45.48,"sma_20":4682.0,"sma_60":3771.17,"sma_120":3645.46},{"date":"2026-05-07","open":4865,"high":5390,"low":4790,"close":5040,"volume":3394745,"rsi_14":53.87,"sma_20":4749.75,"sma_60":3799.75,"sma_120":3657.08},{"date":"2026-05-08","open":5070,"high":5320,"low":4825,"close":4850,"volume":1208702,"rsi_14":36.03,"sma_20":4790.25,"sma_60":3825.92,"sma_120":3666.54},{"date":"2026-05-11","open":4890,"high":5150,"low":4720,"close":4735,"volume":1017293,"rsi_14":39.92,"sma_20":4832.75,"sma_60":3852.25,"sma_120":3674.71},{"date":"2026-05-12","open":4890,"high":5030,"low":4500,"close":4540,"volume":712647,"rsi_14":28.94,"sma_20":4858.25,"sma_60":3873.5,"sma_120":3680.79},{"date":"2026-05-13","open":4540,"high":4620,"low":4435,"close":4460,"volume":254773,"rsi_14":35.42,"sma_20":4842.5,"sma_60":3892.33,"sma_120":3686.29},{"date":"2026-05-14","open":4590,"high":4660,"low":4250,"close":4380,"volume":424387,"rsi_14":37.78,"sma_20":4805.0,"sma_60":3909.33,"sma_120":3692.46},{"date":"2026-05-15","open":4455,"high":4540,"low":4155,"close":4215,"volume":432385,"rsi_14":37.78,"sma_20":4776.75,"sma_60":3924.33,"sma_120":3696.62},{"date":"2026-05-18","open":4125,"high":4265,"low":4020,"close":4200,"volume":201607,"rsi_14":40.0,"sma_20":4706.25,"sma_60":3939.58,"sma_120":3701.21},{"date":"2026-05-19","open":4150,"high":4295,"low":4000,"close":4065,"volume":178408,"rsi_14":32.46,"sma_20":4648.0,"sma_60":3951.75,"sma_120":3705.38},{"date":"2026-05-20","open":4060,"high":4060,"low":3760,"close":3960,"volume":165791,"rsi_14":32.74,"sma_20":4569.5,"sma_60":3960.17,"sma_120":3707.96},{"date":"2026-05-21","open":4005,"high":4230,"low":4000,"close":4000,"volume":160716,"rsi_14":32.94,"sma_20":4518.5,"sma_60":3970.33,"sma_120":3711.83},{"date":"2026-05-22","open":4090,"high":4275,"low":4085,"close":4095,"volume":177722,"rsi_14":37.75,"sma_20":4482.25,"sma_60":3982.08,"sma_120":3716.75},{"date":"2026-05-26","open":4110,"high":4195,"low":3985,"close":4020,"volume":153081,"rsi_14":25.24,"sma_20":4450.5,"sma_60":3993.25,"sma_120":3720.54},{"date":"2026-05-27","open":4040,"high":4040,"low":3785,"close":3900,"volume":254571,"rsi_14":22.02,"sma_20":4418.5,"sma_60":4004.08,"sma_120":3723.12},{"date":"2026-05-28","open":3920,"high":4000,"low":3640,"close":3795,"volume":198667,"rsi_14":8.91,"sma_20":4375.0,"sma_60":4013.75,"sma_120":3725.0},{"date":"2026-05-29","open":3830,"high":4000,"low":3775,"close":3835,"volume":373123,"rsi_14":12.82,"sma_20":4339.5,"sma_60":4025.67,"sma_120":3726.62},{"date":"2026-06-01","open":3830,"high":4200,"low":3775,"close":3920,"volume":428026,"rsi_14":19.48,"sma_20":4306.5,"sma_60":4043.33,"sma_120":3728.83},{"date":"2026-06-02","open":3920,"high":3960,"low":3700,"close":3810,"volume":178529,"rsi_14":20.8,"sma_20":4271.0,"sma_60":4056.0,"sma_120":3730.42},{"date":"2026-06-04","open":3680,"high":3945,"low":3680,"close":3720,"volume":143071,"rsi_14":20.63,"sma_20":4217.75,"sma_60":4067.25,"sma_120":3731.17},{"date":"2026-06-05","open":3690,"high":3760,"low":3555,"close":3565,"volume":153701,"rsi_14":19.48,"sma_20":4155.25,"sma_60":4077.25,"sma_120":3730.54},{"date":"2026-06-08","open":3280,"high":3495,"low":3240,"close":3320,"volume":204738,"rsi_14":18.37,"sma_20":4069.25,"sma_60":4082.42,"sma_120":3727.83},{"date":"2026-06-09","open":3320,"high":3550,"low":3320,"close":3400,"volume":172112,"rsi_14":22.97,"sma_20":3996.75,"sma_60":4086.5,"sma_120":3725.92},{"date":"2026-06-10","open":3400,"high":3480,"low":3340,"close":3380,"volume":85690,"rsi_14":24.91,"sma_20":3929.0,"sma_60":4088.92,"sma_120":3724.25},{"date":"2026-06-11","open":3360,"high":3445,"low":3170,"close":3365,"volume":54819,"rsi_14":26.67,"sma_20":3870.25,"sma_60":4091.08,"sma_120":3722.75},{"date":"2026-06-12","open":3410,"high":3510,"low":3380,"close":3400,"volume":88481,"rsi_14":26.38,"sma_20":3817.25,"sma_60":4095.08,"sma_120":3721.42},{"date":"2026-06-15","open":3495,"high":3520,"low":3295,"close":3350,"volume":111573,"rsi_14":19.59,"sma_20":3765.75,"sma_60":4097.75,"sma_120":3719.42},{"date":"2026-06-16","open":3350,"high":3435,"low":3240,"close":3260,"volume":104212,"rsi_14":19.35,"sma_20":3718.0,"sma_60":4097.92,"sma_120":3716.5},{"date":"2026-06-17","open":3300,"high":3360,"low":3235,"close":3300,"volume":51485,"rsi_14":26.96,"sma_20":3449.0,"sma_60":4080.92,"sma_120":3704.71},{"date":"2026-06-18","open":3280,"high":3385,"low":3115,"close":3125,"volume":185468,"rsi_14":22.76,"sma_20":3626.0,"sma_60":4097.83,"sma_120":3712.12},{"date":"2026-06-19","open":3125,"high":3165,"low":2950,"close":3065,"volume":176031,"rsi_14":19.2,"sma_20":3581.25,"sma_60":4096.08,"sma_120":3709.12},{"date":"2026-06-22","open":2985,"high":3145,"low":2985,"close":3115,"volume":126523,"rsi_14":16.87,"sma_20":3537.0,"sma_60":4091.25,"sma_120":3706.12},{"date":"2026-06-23","open":3115,"high":3125,"low":2945,"close":2975,"volume":158864,"rsi_14":16.47,"sma_20":3481.0,"sma_60":4080.0,"sma_120":3701.46},{"date":"2026-06-24","open":2975,"high":3100,"low":2950,"close":3090,"volume":81207,"rsi_14":25.2,"sma_20":3434.5,"sma_60":4072.25,"sma_120":3698.33},{"date":"2026-06-25","open":3085,"high":3305,"low":2950,"close":3010,"volume":115851,"rsi_14":26.78,"sma_20":3390.0,"sma_60":4061.25,"sma_120":3694.88},{"date":"2026-06-26","open":2990,"high":3000,"low":2835,"close":2875,"volume":185905,"rsi_14":29.49,"sma_20":3344.0,"sma_60":4049.42,"sma_120":3690.62},{"date":"2026-06-29","open":2850,"high":3115,"low":2850,"close":3105,"volume":96150,"rsi_14":38.06,"sma_20":3307.5,"sma_60":4043.67,"sma_120":3688.33},{"date":"2026-06-30","open":3105,"high":3160,"low":3045,"close":3095,"volume":68898,"rsi_14":38.37,"sma_20":3266.25,"sma_60":4031.08,"sma_120":3685.79},{"date":"2026-07-01","open":3125,"high":3240,"low":3100,"close":3150,"volume":49599,"rsi_14":41.5,"sma_20":3233.25,"sma_60":4024.75,"sma_120":3682.88},{"date":"2026-07-02","open":3150,"high":3215,"low":2900,"close":3015,"volume":57851,"rsi_14":35.9,"sma_20":3198.0,"sma_60":4014.33,"sma_120":3678.88},{"date":"2026-07-03","open":3000,"high":3205,"low":2910,"close":3185,"volume":88557,"rsi_14":44.44,"sma_20":3179.0,"sma_60":4005.42,"sma_120":3676.29},{"date":"2026-07-06","open":3180,"high":3185,"low":3045,"close":3150,"volume":63771,"rsi_14":46.15,"sma_20":3170.5,"sma_60":3996.5,"sma_120":3673.88},{"date":"2026-07-07","open":3150,"high":3225,"low":3090,"close":3110,"volume":61862,"rsi_14":43.36,"sma_20":3156.0,"sma_60":3981.0,"sma_120":3671.62},{"date":"2026-07-08","open":3110,"high":3250,"low":3065,"close":3085,"volume":95587,"rsi_14":48.44,"sma_20":3141.25,"sma_60":3967.67,"sma_120":3669.04},{"date":"2026-07-09","open":3150,"high":3160,"low":3020,"close":3080,"volume":34555,"rsi_14":50.61,"sma_20":3127.0,"sma_60":3951.83,"sma_120":3665.96},{"date":"2026-07-10","open":3075,"high":3325,"low":3075,"close":3235,"volume":64115,"rsi_14":54.51,"sma_20":3118.75,"sma_60":3926.17,"sma_120":3664.5},{"date":"2026-07-13","open":3205,"high":3400,"low":3185,"close":3350,"volume":144742,"rsi_14":64.37,"sma_20":3118.75,"sma_60":3896.5,"sma_120":3663.62},{"date":"2026-07-14","open":3330,"high":3440,"low":3235,"close":3280,"volume":163337,"rsi_14":57.54,"sma_20":3119.75,"sma_60":3871.5,"sma_120":3662.04},{"date":"2026-07-15","open":3280,"high":3420,"low":3280,"close":3380,"volume":95582,"rsi_14":64.45,"sma_20":3123.75,"sma_60":3834.33,"sma_120":3661.79},{"date":"2026-07-16","open":3370,"high":3490,"low":3335,"close":3410,"volume":83175,"rsi_14":72.77,"sma_20":3138.0,"sma_60":3804.0,"sma_120":3662.54},{"date":"2026-07-20","open":3380,"high":3380,"low":3185,"close":3300,"volume":96145,"rsi_14":59.24,"sma_20":3149.75,"sma_60":3766.83,"sma_120":3661.92},{"date":"2026-07-21","open":3285,"high":4195,"low":3285,"close":3460,"volume":2743897,"rsi_14":65.15,"sma_20":3167.0,"sma_60":3740.83,"sma_120":3663.08},{"date":"2026-07-22","open":3485,"high":3580,"low":3410,"close":3415,"volume":397265,"rsi_14":61.09,"sma_20":3189.0,"sma_60":3717.42,"sma_120":3663.62},{"date":"2026-07-23","open":3400,"high":3540,"low":3400,"close":3510,"volume":206357,"rsi_14":71.43,"sma_20":3210.0,"sma_60":3698.33,"sma_120":3664.38},{"date":"2026-07-24","open":3495,"high":3575,"low":3400,"close":3490,"volume":106553,"rsi_14":65.17,"sma_20":3234.0,"sma_60":3680.83,"sma_120":3664.21},{"date":"2026-07-27","open":3535,"high":3650,"low":3490,"close":3570,"volume":118258,"rsi_14":70.0,"sma_20":3268.75,"sma_60":3662.58,"sma_120":3664.75},{"date":"2026-07-28","open":3495,"high":3545,"low":3410,"close":3460,"volume":131581,"rsi_14":65.62,"sma_20":3286.5,"sma_60":3644.5,"sma_120":3664.58},{"date":"2026-07-29","open":3430,"high":3670,"low":3245,"close":3325,"volume":176291,"rsi_14":59.76,"sma_20":3298.0,"sma_60":3623.58,"sma_120":3663.33},{"date":"2026-07-30","open":3005,"high":3380,"low":3005,"close":3220,"volume":107911,"rsi_14":55.26,"sma_20":3301.5,"sma_60":3601.92,"sma_120":3661.71},{"date":"2026-07-31","open":3260,"high":3380,"low":3260,"close":3350,"volume":61271,"rsi_14":54.41,"sma_20":3318.25,"sma_60":3578.0,"sma_120":3662.25},{"date":"2026-08-03","open":3310,"high":3455,"low":3305,"close":3325,"volume":78600,"rsi_14":48.97,"sma_20":3325.25,"sma_60":3553.17,"sma_120":3662.17},{"date":"2026-08-04","open":3330,"high":3740,"low":3330,"close":3690,"volume":286963,"rsi_14":63.58,"sma_20":3352.25,"sma_60":3530.67,"sma_120":3665.21},{"date":"2026-08-05","open":3705,"high":4045,"low":3705,"close":3865,"volume":216347,"rsi_14":65.3,"sma_20":3390.0,"sma_60":3514.25,"sma_120":3670.08},{"date":"2026-08-06","open":3830,"high":4055,"low":3780,"close":4040,"volume":124148,"rsi_14":68.21,"sma_20":3437.75,"sma_60":3502.67,"sma_120":3677.46},{"date":"2026-08-07","open":4040,"high":4040,"low":3820,"close":3820,"volume":111441,"rsi_14":64.13,"sma_20":3474.75,"sma_60":3490.67,"sma_120":3682.08},{"date":"2026-08-10","open":3830,"high":3915,"low":3795,"close":3845,"volume":130537,"rsi_14":61.29,"sma_20":3505.25,"sma_60":3480.42,"sma_120":3686.38},{"date":"2026-08-11","open":3835,"high":3955,"low":3805,"close":3905,"volume":71469,"rsi_14":64.24,"sma_20":3533.0,"sma_60":3472.5,"sma_120":3690.92},{"date":"2026-08-12","open":3880,"high":3980,"low":3770,"close":3795,"volume":99446,"rsi_14":58.21,"sma_20":3558.75,"sma_60":3465.5,"sma_120":3694.92},{"date":"2026-08-13","open":3775,"high":3815,"low":3680,"close":3800,"volume":111411,"rsi_14":59.01,"sma_20":3579.75,"sma_60":3458.83,"sma_120":3699.21},{"date":"2026-08-14","open":3810,"high":3865,"low":3725,"close":3820,"volume":58907,"rsi_14":57.53,"sma_20":3600.25,"sma_60":3454.75,"sma_120":3703.25},{"date":"2026-08-18","open":3820,"high":4000,"low":3745,"close":3760,"volume":116361,"rsi_14":59.32,"sma_20":3623.25,"sma_60":3451.42,"sma_120":3705.79},{"date":"2026-08-19","open":3725,"high":4525,"low":3665,"close":4280,"volume":2414149,"rsi_14":73.93,"sma_20":3664.25,"sma_60":3456.08,"sma_120":3713.21},{"date":"2026-08-20","open":4225,"high":4480,"low":4225,"close":4405,"volume":378206,"rsi_14":79.4,"sma_20":3713.75,"sma_60":3461.25,"sma_120":3721.67},{"date":"2026-08-21","open":4335,"high":4400,"low":4160,"close":4170,"volume":199086,"rsi_14":69.34,"sma_20":3746.75,"sma_60":3463.75,"sma_120":3728.5},{"date":"2026-08-24","open":4120,"high":4245,"low":4085,"close":4205,"volume":123204,"rsi_14":70.66,"sma_20":3782.5,"sma_60":3468.83,"sma_120":3736.46},{"date":"2026-08-25","open":4155,"high":4160,"low":3995,"close":4120,"volume":152373,"rsi_14":61.62,"sma_20":3810.0,"sma_60":3474.25,"sma_120":3744.0},{"date":"2026-08-26","open":4135,"high":4200,"low":3995,"close":4070,"volume":154932,"rsi_14":55.94,"sma_20":3840.5,"sma_60":3478.17,"sma_120":3751.92},{"date":"2026-08-27","open":4120,"high":4170,"low":4050,"close":4060,"volume":141552,"rsi_14":50.64,"sma_20":3877.25,"sma_60":3480.5,"sma_120":3761.92},{"date":"2026-08-28","open":4095,"high":4240,"low":4075,"close":4155,"volume":177776,"rsi_14":61.67,"sma_20":3924.0,"sma_60":3486.25,"sma_120":3771.12},{"date":"2026-08-31","open":4150,"high":4150,"low":3910,"close":4040,"volume":119916,"rsi_14":56.39,"sma_20":3958.5,"sma_60":3491.58,"sma_120":3779.42},{"date":"2026-09-01","open":4030,"high":4030,"low":3915,"close":4000,"volume":49583,"rsi_14":53.16,"sma_20":3992.25,"sma_60":3498.83,"sma_120":3788.04},{"date":"2026-09-02","open":3920,"high":3960,"low":3810,"close":3910,"volume":127472,"rsi_14":53.87,"sma_20":4003.25,"sma_60":3508.67,"sma_120":3795.54},{"date":"2026-09-03","open":3925,"high":4140,"low":3805,"close":3940,"volume":124455,"rsi_14":54.64,"sma_20":4007.0,"sma_60":3517.67,"sma_120":3802.08},{"date":"2026-09-04","open":3935,"high":3960,"low":3830,"close":3930,"volume":94003,"rsi_14":53.67,"sma_20":4001.5,"sma_60":3526.83,"sma_120":3807.88},{"date":"2026-09-07","open":3930,"high":3995,"low":3820,"close":3820,"volume":41497,"rsi_14":51.94,"sma_20":4001.5,"sma_60":3534.42,"sma_120":3812.75},{"date":"2026-09-08","open":3850,"high":4040,"low":3790,"close":3790,"volume":150708,"rsi_14":26.89,"sma_20":3998.75,"sma_60":3540.92,"sma_120":3818.0},{"date":"2026-09-09","open":3790,"high":3865,"low":3790,"close":3815,"volume":35468,"rsi_14":19.27,"sma_20":3994.25,"sma_60":3548.67,"sma_120":3823.21},{"date":"2026-09-10","open":3855,"high":3855,"low":3720,"close":3790,"volume":51722,"rsi_14":24.67,"sma_20":3994.0,"sma_60":3557.5,"sma_120":3827.71},{"date":"2026-09-11","open":3785,"high":3910,"low":3705,"close":3770,"volume":71337,"rsi_14":20.41,"sma_20":3992.5,"sma_60":3565.33,"sma_120":3832.62},{"date":"2026-09-14","open":3755,"high":3940,"low":3610,"close":3725,"volume":77260,"rsi_14":21.58,"sma_20":3987.75,"sma_60":3575.33,"sma_120":3836.58},{"date":"2026-09-15","open":3745,"high":3890,"low":3660,"close":3750,"volume":95692,"rsi_14":26.12,"sma_20":3987.25,"sma_60":3586.75,"sma_120":3841.42},{"date":"2026-09-16","open":3795,"high":3855,"low":3695,"close":3850,"volume":45300,"rsi_14":36.18,"sma_20":3965.75,"sma_60":3599.0,"sma_120":3845.12},{"date":"2026-09-17","open":3850,"high":3895,"low":3750,"close":3800,"volume":38078,"rsi_14":25.17,"sma_20":3935.5,"sma_60":3612.75,"sma_120":3846.38},{"date":"2026-09-18","open":3845,"high":3885,"low":3750,"close":3780,"volume":60878,"rsi_14":29.03,"sma_20":3916.0,"sma_60":3624.25,"sma_120":3848.25},{"date":"2026-09-21","open":3825,"high":3825,"low":3730,"close":3770,"volume":57890,"rsi_14":30.51,"sma_20":3894.25,"sma_60":3636.92,"sma_120":3849.08},{"date":"2026-09-22","open":3775,"high":3860,"low":3650,"close":3655,"volume":56017,"rsi_14":29.27,"sma_20":3871.0,"sma_60":3649.92,"sma_120":3849.67},{"date":"2026-09-23","open":3680,"high":3710,"low":3570,"close":3585,"volume":61126,"rsi_14":22.9,"sma_20":3846.75,"sma_60":3657.92,"sma_120":3850.79},{"date":"2026-09-28","open":3620,"high":3795,"low":3580,"close":3715,"volume":68371,"rsi_14":36.13,"sma_20":3829.5,"sma_60":3668.25,"sma_120":3849.67},{"date":"2026-09-29","open":3730,"high":3750,"low":3595,"close":3615,"volume":41436,"rsi_14":36.6,"sma_20":3802.5,"sma_60":3676.0,"sma_120":3850.38},{"date":"2026-09-30","open":3630,"high":3695,"low":3605,"close":3615,"volume":82803,"rsi_14":38.1,"sma_20":3781.25,"sma_60":3686.0,"sma_120":3850.17},{"date":"2026-10-01","open":3675,"high":3790,"low":3620,"close":3770,"volume":80666,"rsi_14":47.4,"sma_20":3769.75,"sma_60":3695.75,"sma_120":3850.58},{"date":"2026-10-02","open":3755,"high":3925,"low":3755,"close":3820,"volume":57450,"rsi_14":51.69,"sma_20":3765.25,"sma_60":3706.92,"sma_120":3851.71},{"date":"2026-10-06","open":3950,"high":4120,"low":3875,"close":3960,"volume":108225,"rsi_14":59.41,"sma_20":3766.25,"sma_60":3721.08,"sma_120":3851.04},{"date":"2026-10-07","open":3960,"high":3960,"low":3880,"close":3885,"volume":67795,"rsi_14":57.69,"sma_20":3764.0,"sma_60":3734.42,"sma_120":3851.04},{"date":"2026-10-08","open":3895,"high":4005,"low":3800,"close":3920,"volume":93578,"rsi_14":58.1,"sma_20":3769.0,"sma_60":3748.42,"sma_120":3850.12},{"date":"2026-10-12","open":3950,"high":3950,"low":3765,"close":3795,"volume":61238,"rsi_14":47.44,"sma_20":3769.25,"sma_60":3757.75,"sma_120":3841.96},{"date":"2026-10-13","open":3775,"high":3875,"low":3745,"close":3825,"volume":96732,"rsi_14":51.18,"sma_20":3769.75,"sma_60":3765.67,"sma_120":3831.08},{"date":"2026-10-14","open":3870,"high":3945,"low":3825,"close":3835,"volume":60268,"rsi_14":52.63,"sma_20":3772.0,"sma_60":3774.92,"sma_120":3823.21},{"date":"2026-10-15","open":3825,"high":3825,"low":3560,"close":3635,"volume":89575,"rsi_14":44.53,"sma_20":3765.25,"sma_60":3779.17,"sma_120":3806.75},{"date":"2026-10-16","open":3635,"high":3780,"low":3635,"close":3700,"volume":28648,"rsi_14":51.9,"sma_20":3764.0,"sma_60":3784.0,"sma_120":3794.0},{"date":"2026-10-19","open":3650,"high":3810,"low":3610,"close":3810,"volume":53422,"rsi_14":59.18,"sma_20":3767.0,"sma_60":3792.5,"sma_120":3779.67},{"date":"2026-10-20","open":3755,"high":3835,"low":3555,"close":3670,"volume":29259,"rsi_14":48.18,"sma_20":3758.0,"sma_60":3796.0,"sma_120":3768.42},{"date":"2026-10-21","open":3715,"high":3775,"low":3675,"close":3725,"volume":19761,"rsi_14":54.62,"sma_20":3754.25,"sma_60":3801.17,"sma_120":3759.29},{"date":"2026-10-22","open":3695,"high":3775,"low":3535,"close":3600,"volume":56647,"rsi_14":49.43,"sma_20":3745.25,"sma_60":3802.67,"sma_120":3750.5},{"date":"2026-10-23","open":3629,"high":3629,"low":3445,"close":3515,"volume":99184,"rsi_14":39.76,"sma_20":3732.5,"sma_60":3803.08,"sma_120":3741.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.32,"pbr":1.25,"ttm_eps":null,"close":4564.2715},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.13,"pbr":1.04,"ttm_eps":null,"close":3859.4941},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.45,"pbr":0.94,"ttm_eps":null,"close":3833.3088},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.4,"pbr":0.93,"ttm_eps":null,"close":3639.2173},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.79,"pbr":1.18,"ttm_eps":null,"close":4633.9365},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.26,"pbr":0.97,"ttm_eps":null,"close":3726.5583},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.47,"pbr":0.8,"ttm_eps":null,"close":3400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.38,"pbr":0.82,"ttm_eps":null,"close":3450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.48,"pbr":0.71,"ttm_eps":null,"close":3095.0}],"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":"에스넷","phase":"above-fold","symbol_resolved":true}