{"status":"ok","report":{"price_analysis":{"current":13150.0,"change_1d":-4.2,"change_7d":-14.8,"change_30d":52.2,"high_30d":18210.0,"low_30d":8360.0,"position_in_range":49.0,"support":9345.0,"resistance":17225.0},"summary":"빛샘전자(072950)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1058.74억. 현재가 13,150원, 전일 대비 -4.2%, 30일 +52.2%. PER 9.2배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4474.00, 기관 순매수 5903.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.2배입니다. ROE 3.3%입니다. 시가총액 1058.74억. 매출 1436.55억, 영업이익 133.92억.","grade":"C","comment":"PER 9.2배, ROE 3.32%","per":9.2,"pbr":1.18,"roe":3.32,"eps":1428.8000000000002,"revenue":143654797866.0,"operating_income":13392388828.0,"net_income":11559775362.0,"market_cap":105873516700,"profit_margin":8.05,"roa":2.41,"operating_margin":9.32,"gross_margin":14.64,"debt_ratio":0.3746980187114434,"total_assets":123787532228.0,"total_equity":90047072552.0,"total_debt":33740459676.0,"dividend_yield":0.54,"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(631.30)가 시그널선(1122.36)을 하회합니다(데드크로스). SMA20 14975, SMA60 11053 — 혼조세입니다. 볼린저밴드 12470~17480 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":39.786856127886324,"macd":631.3045088289418,"macd_signal":1122.36038729096,"sma_20":14975.0,"sma_60":11052.666666666666,"bb_upper":17479.759469490033,"bb_lower":12470.240530509966,"atr_14":1795.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4474.00, 기관 순매수 5903.00. 30일 누적: 외국인 -8.96만, 기관 4099.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4474.0,"institutional_flow":5903.0,"data":[{"date":"2026-10-23","foreign_net":27601.0,"institution_net":8063.0,"retail_net":-35664.0},{"date":"2026-10-22","foreign_net":-54647.0,"institution_net":-3285.0,"retail_net":57932.0},{"date":"2026-10-21","foreign_net":-19883.0,"institution_net":3386.0,"retail_net":16497.0},{"date":"2026-10-20","foreign_net":4993.0,"institution_net":-6069.0,"retail_net":1076.0},{"date":"2026-10-19","foreign_net":37462.0,"institution_net":3808.0,"retail_net":-41270.0},{"date":"2026-10-16","foreign_net":-111216.0,"institution_net":-8131.0,"retail_net":119347.0},{"date":"2026-10-15","foreign_net":27310.0,"institution_net":-74702.0,"retail_net":47392.0},{"date":"2026-10-14","foreign_net":4878.0,"institution_net":13650.0,"retail_net":-18528.0},{"date":"2026-10-13","foreign_net":37854.0,"institution_net":-11478.0,"retail_net":-26376.0},{"date":"2026-10-12","foreign_net":9823.0,"institution_net":3583.0,"retail_net":-13406.0},{"date":"2026-10-08","foreign_net":-5464.0,"institution_net":6796.0,"retail_net":-1332.0},{"date":"2026-10-07","foreign_net":2739.0,"institution_net":1779.0,"retail_net":-4518.0},{"date":"2026-10-06","foreign_net":-38619.0,"institution_net":-1296.0,"retail_net":39915.0},{"date":"2026-10-02","foreign_net":19773.0,"institution_net":63023.0,"retail_net":-82796.0},{"date":"2026-10-01","foreign_net":-26018.0,"institution_net":-2411.0,"retail_net":28429.0},{"date":"2026-09-30","foreign_net":14051.0,"institution_net":-804.0,"retail_net":-13247.0},{"date":"2026-09-29","foreign_net":6155.0,"institution_net":7092.0,"retail_net":-13247.0},{"date":"2026-09-28","foreign_net":-67320.0,"institution_net":-5099.0,"retail_net":72419.0},{"date":"2026-09-23","foreign_net":83318.0,"institution_net":6198.0,"retail_net":-89516.0},{"date":"2026-09-22","foreign_net":32960.0,"institution_net":-5592.0,"retail_net":-27368.0},{"date":"2026-09-21","foreign_net":-56465.0,"institution_net":-420.0,"retail_net":56885.0},{"date":"2026-09-18","foreign_net":50196.0,"institution_net":5523.0,"retail_net":-55719.0},{"date":"2026-09-17","foreign_net":-49256.0,"institution_net":-1928.0,"retail_net":51184.0},{"date":"2026-09-16","foreign_net":102446.0,"institution_net":-1414.0,"retail_net":-101032.0},{"date":"2026-09-15","foreign_net":2731.0,"institution_net":4146.0,"retail_net":-6877.0},{"date":"2026-09-14","foreign_net":-3603.0,"institution_net":-120.0,"retail_net":3723.0},{"date":"2026-09-11","foreign_net":-6405.0,"institution_net":-5722.0,"retail_net":12127.0},{"date":"2026-09-10","foreign_net":7436.0,"institution_net":3179.0,"retail_net":-10615.0},{"date":"2026-09-09","foreign_net":-2751.0,"institution_net":2609.0,"retail_net":142.0},{"date":"2026-09-08","foreign_net":-119710.0,"institution_net":-265.0,"retail_net":119975.0}],"periods":{"d1":{"foreign_net":27601.0,"institution_net":8063.0,"retail_net":-35664.0},"d3":{"foreign_net":-46929.0,"institution_net":8164.0,"retail_net":38765.0},"d7":{"foreign_net":-88380.0,"institution_net":-76930.0,"retail_net":165310.0},"d14":{"foreign_net":-57396.0,"institution_net":-873.0,"retail_net":58269.0},"d30":{"foreign_net":-89631.0,"institution_net":4099.0,"retail_net":85532.0}}},"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 9.2x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":51,"summary":"매출 +6.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.1,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.3,"unit":"%","percentile":44,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"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":52.2,"unit":"%","percentile":86,"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":"B","percentile":79,"summary":"유동비율 2.8x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.83,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":110.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.12,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.2x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.1%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"C","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.82,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.37,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.64,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.32,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.2,"current_pbr":1.18,"per_5y_high":8.29,"per_5y_low":5.33,"per_5y_avg":6.29,"per_percentile":100.0,"pbr_5y_high":0.7,"pbr_5y_low":0.36,"pbr_5y_avg":0.51,"pbr_percentile":100.0,"per_5y_median":5.52,"pbr_5y_median":0.5,"history":[{"quarter":"2024-Q2","per":8.28,"pbr":0.49},{"quarter":"2024-Q3","per":8.29,"pbr":0.45},{"quarter":"2024-Q4","per":5.33,"pbr":0.36},{"quarter":"2025-Q1","per":5.47,"pbr":0.41},{"quarter":"2025-Q2","per":7.18,"pbr":0.53},{"quarter":"2025-Q3","per":5.47,"pbr":0.51},{"quarter":"2025-Q4","per":5.5,"pbr":0.5},{"quarter":"2026-Q1","per":5.52,"pbr":0.61},{"quarter":"2026-Q2","per":5.58,"pbr":0.7},{"quarter":"현재","per":9.2,"pbr":1.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4471.3462,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4131.873,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3418.9795,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3976.2666,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5219.4668,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5189.8667,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5280.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7970.0,"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":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.28,"eps":540.34,"close":4471.35,"source":"reported"},{"date":"2024-07","per":8.69,"eps":540.34,"close":4694.43,"source":"reported"},{"date":"2024-08","per":7.96,"eps":540.34,"close":4301.61,"source":"reported"},{"date":"2024-09","per":8.29,"eps":498.24,"close":4131.87,"source":"reported"},{"date":"2024-10","per":7.67,"eps":498.24,"close":3821.5,"source":"reported"},{"date":"2024-11","per":7.07,"eps":498.24,"close":3520.82,"source":"reported"},{"date":"2024-12","per":5.33,"eps":641.37,"close":3418.98,"source":"reported"},{"date":"2025-01","per":5.47,"eps":641.37,"close":3511.12,"source":"reported"},{"date":"2025-02","per":6.45,"eps":641.37,"close":4139.07,"source":"reported"},{"date":"2025-03","per":5.47,"eps":727.46,"close":3976.27,"source":"reported"},{"date":"2025-04","per":6.25,"eps":727.46,"close":4548.53,"source":"reported"},{"date":"2025-05","per":6.33,"eps":727.46,"close":4607.73,"source":"reported"},{"date":"2025-06","per":7.18,"eps":727.27,"close":5219.47,"source":"reported"},{"date":"2025-07","per":6.72,"eps":727.27,"close":4888.93,"source":"reported"},{"date":"2025-08","per":7.35,"eps":727.27,"close":5347.73,"source":"reported"},{"date":"2025-09","per":5.47,"eps":948.82,"close":5189.87,"source":"reported"},{"date":"2025-10","per":5.09,"eps":948.82,"close":4824.8,"source":"reported"},{"date":"2025-11","per":6.02,"eps":948.82,"close":5712.8,"source":"reported"},{"date":"2025-12","per":5.5,"eps":959.43,"close":5280.0,"source":"reported"},{"date":"2026-01","per":5.83,"eps":959.43,"close":5590.0,"source":"reported"},{"date":"2026-02","per":6.63,"eps":959.43,"close":6360.0,"source":"reported"},{"date":"2026-03","per":5.52,"eps":1212.96,"close":6700.0,"source":"reported"},{"date":"2026-04","per":9.98,"eps":1212.96,"close":12110.0,"source":"reported"},{"date":"2026-05","per":9.92,"eps":1212.96,"close":12030.0,"source":"reported"},{"date":"2026-06","per":5.58,"eps":1428.8,"close":7970.0,"source":"reported"},{"date":"2026-07","per":4.93,"eps":1428.8,"close":7050.0,"source":"reported"},{"date":"2026-08","per":6.09,"eps":1428.8,"close":8700.0,"source":"reported"},{"date":"2026-09","per":10.54,"eps":1428.8,"close":15060.0,"source":"reported"},{"date":"2026-10","per":9.31,"eps":1428.8,"close":13300.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.93,"std":1.57,"upper_1sd":8.5,"lower_1sd":5.36,"current":9.31,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.54,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":20.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.27,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.54,"summary":"배당수익률 0.54%","metrics":[{"name":"배당수익률","value":0.54,"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":"9.2배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:28.820498+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.033153655564716,"dividend_yield":null,"eps":364.0,"revenue":41224605147.0,"operating_income":3630055572.0,"net_income":2985389628.0,"market_cap":null,"profit_margin":0.07241766458052426,"operating_margin":0.08805555708916636,"roa":0.02411704615373795,"gross_margin":0.14641613120312078,"total_equity":90047072552.0,"total_assets":123787532228.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.91,"pbr":1.26,"roe":0.03877351866415261,"dividend_yield":0.54,"eps":419.48,"revenue":38858140178.0,"operating_income":3792403539.0,"net_income":3377906721.0,"market_cap":105100000000.0,"profit_margin":0.086929191812233,"operating_margin":0.09759611555334073,"roa":0.027570469350257244,"gross_margin":0.1499305743484469,"total_equity":87118910983.0,"total_assets":122519014025.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03285068730097889,"dividend_yield":null,"eps":343.63,"revenue":31649892980.0,"operating_income":3449408624.0,"net_income":2767125104.0,"market_cap":null,"profit_margin":0.08742920886805476,"operating_margin":0.10898642299295383,"roa":0.023621448508728035,"gross_margin":0.17725253764823315,"total_equity":84233400618.0,"total_assets":117144598604.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03032825879223602,"dividend_yield":null,"eps":301.69,"revenue":31922159561.0,"operating_income":2520521093.0,"net_income":2429353909.0,"market_cap":null,"profit_margin":0.07610242986091689,"operating_margin":0.07895835142931168,"roa":0.021843531203311756,"gross_margin":0.15104527824272784,"total_equity":80101990874.0,"total_assets":111216171341.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015409766941622842,"dividend_yield":null,"eps":148.16,"revenue":29220245415.0,"operating_income":1478480043.0,"net_income":1193098589.0,"market_cap":null,"profit_margin":0.04083123095152143,"operating_margin":0.05059779690423247,"roa":0.010701073975839952,"gross_margin":0.12441579967476121,"total_equity":77424830208.0,"total_assets":111493350265.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017545101015543213,"dividend_yield":null,"eps":165.95,"revenue":28066239468.0,"operating_income":1541095182.0,"net_income":1336307398.0,"market_cap":null,"profit_margin":0.047612627246468274,"operating_margin":0.054909215171383925,"roa":0.012162962742770938,"gross_margin":0.13085256506085477,"total_equity":76164132473.0,"total_assets":109866931788.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.035348303614395775,"dividend_yield":null,"eps":333.02,"revenue":30287852940.0,"operating_income":2881843065.0,"net_income":2681653458.0,"market_cap":null,"profit_margin":0.08853890909046391,"operating_margin":0.09514847654301903,"roa":0.026483743310276125,"gross_margin":0.1684519610586831,"total_equity":75863710102.0,"total_assets":101256586978.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008819118161464901,"dividend_yield":null,"eps":80.14,"revenue":22818353020.0,"operating_income":500447834.0,"net_income":645370184.0,"market_cap":null,"profit_margin":0.028282943270898697,"operating_margin":0.02193181223734087,"roa":0.006549803316109523,"gross_margin":0.12301994445171398,"total_equity":73178539190.0,"total_assets":98532757833.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016466199198609453,"dividend_yield":null,"eps":148.35,"revenue":16636836999.0,"operating_income":1015415496.0,"net_income":1194617686.0,"market_cap":null,"profit_margin":0.07180557735053879,"operating_margin":0.06103416749596297,"roa":0.014068436946144085,"gross_margin":0.14562276207584549,"total_equity":72549692348.0,"total_assets":84914741458.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.009009988120989779,"dividend_yield":null,"eps":79.86,"revenue":15377674308.0,"operating_income":675791961.0,"net_income":643047358.0,"market_cap":null,"profit_margin":0.04181694482015817,"operating_margin":0.043946304718420884,"roa":0.00778618426576559,"gross_margin":0.14041033726905747,"total_equity":71370500090.0,"total_assets":82588253251.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02133251779704682,"dividend_yield":null,"eps":189.89,"revenue":19100361530.0,"operating_income":1481792739.0,"net_income":1529117988.0,"market_cap":null,"profit_margin":0.08005701806210785,"operating_margin":0.07757930323322,"roa":0.018377017955624936,"gross_margin":0.1496062070611498,"total_equity":71680145895.0,"total_assets":83208167489.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014002336393192623,"dividend_yield":null,"eps":122.24,"revenue":18004125438.0,"operating_income":937095777.0,"net_income":984331733.0,"market_cap":null,"profit_margin":0.05467256581774544,"operating_margin":0.052048947349707976,"roa":0.011662580017557968,"gross_margin":0.1419060963443172,"total_equity":70297677856.0,"total_assets":84400855687.0}],"current_price":13150.0,"change_pct":-4.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5328.0},{"date":"2016-10-25","close":5064.0},{"date":"2016-10-26","close":5149.0},{"date":"2016-10-27","close":5227.0},{"date":"2016-10-28","close":5188.0},{"date":"2016-10-31","close":4724.0},{"date":"2016-11-01","close":4824.0},{"date":"2016-11-02","close":4561.0},{"date":"2016-11-03","close":4453.0},{"date":"2016-11-04","close":4483.0},{"date":"2016-11-07","close":4569.0},{"date":"2016-11-08","close":4569.0},{"date":"2016-11-09","close":4360.0},{"date":"2016-11-10","close":4553.0},{"date":"2016-11-11","close":4747.0},{"date":"2016-11-14","close":4995.0},{"date":"2016-11-15","close":4956.0},{"date":"2016-11-16","close":5134.0},{"date":"2016-11-17","close":5126.0},{"date":"2016-11-18","close":4917.0},{"date":"2016-11-21","close":5064.0},{"date":"2016-11-22","close":4956.0},{"date":"2016-11-23","close":4917.0},{"date":"2016-11-24","close":4925.0},{"date":"2016-11-25","close":4809.0},{"date":"2016-11-28","close":4561.0},{"date":"2016-11-29","close":4739.0},{"date":"2016-11-30","close":4847.0},{"date":"2016-12-01","close":4956.0},{"date":"2016-12-02","close":4956.0},{"date":"2016-12-05","close":4755.0},{"date":"2016-12-06","close":4855.0},{"date":"2016-12-07","close":4755.0},{"date":"2016-12-08","close":4801.0},{"date":"2016-12-09","close":4824.0},{"date":"2016-12-12","close":4925.0},{"date":"2016-12-13","close":5080.0},{"date":"2016-12-14","close":5033.0},{"date":"2016-12-15","close":5320.0},{"date":"2016-12-16","close":5366.0},{"date":"2016-12-19","close":5281.0},{"date":"2016-12-20","close":5142.0},{"date":"2016-12-21","close":5281.0},{"date":"2016-12-22","close":5188.0},{"date":"2016-12-23","close":5235.0},{"date":"2016-12-26","close":5149.0},{"date":"2016-12-27","close":5134.0},{"date":"2016-12-28","close":5211.0},{"date":"2016-12-29","close":5335.0},{"date":"2017-01-02","close":5320.0},{"date":"2017-01-03","close":5281.0},{"date":"2017-01-04","close":5266.0},{"date":"2017-01-05","close":5188.0},{"date":"2017-01-06","close":5188.0},{"date":"2017-01-09","close":5072.0},{"date":"2017-01-10","close":4832.0},{"date":"2017-01-11","close":4801.0},{"date":"2017-01-12","close":4801.0},{"date":"2017-01-13","close":4801.0},{"date":"2017-01-16","close":4801.0},{"date":"2017-01-17","close":4801.0},{"date":"2017-01-18","close":4785.0},{"date":"2017-01-19","close":4785.0},{"date":"2017-01-20","close":4785.0},{"date":"2017-01-23","close":4832.0},{"date":"2017-01-24","close":4801.0},{"date":"2017-01-25","close":4855.0},{"date":"2017-01-26","close":4840.0},{"date":"2017-01-31","close":4631.0},{"date":"2017-02-01","close":4739.0},{"date":"2017-02-02","close":4669.0},{"date":"2017-02-03","close":4646.0},{"date":"2017-02-06","close":4623.0},{"date":"2017-02-07","close":4646.0},{"date":"2017-02-08","close":4514.0},{"date":"2017-02-09","close":4460.0},{"date":"2017-02-10","close":4522.0},{"date":"2017-02-13","close":4491.0},{"date":"2017-02-14","close":4677.0},{"date":"2017-02-15","close":4739.0},{"date":"2017-02-16","close":4716.0},{"date":"2017-02-17","close":4716.0},{"date":"2017-02-20","close":4724.0},{"date":"2017-02-21","close":4739.0},{"date":"2017-02-22","close":4755.0},{"date":"2017-02-23","close":4669.0},{"date":"2017-02-24","close":4638.0},{"date":"2017-02-27","close":4638.0},{"date":"2017-02-28","close":4638.0},{"date":"2017-03-02","close":4584.0},{"date":"2017-03-03","close":4576.0},{"date":"2017-03-06","close":4545.0},{"date":"2017-03-07","close":4514.0},{"date":"2017-03-08","close":4600.0},{"date":"2017-03-09","close":4507.0},{"date":"2017-03-10","close":4592.0},{"date":"2017-03-13","close":4607.0},{"date":"2017-03-14","close":4638.0},{"date":"2017-03-15","close":4631.0},{"date":"2017-03-16","close":4731.0},{"date":"2017-03-17","close":4662.0},{"date":"2017-03-20","close":4607.0},{"date":"2017-03-21","close":4623.0},{"date":"2017-03-22","close":4669.0},{"date":"2017-03-23","close":4607.0},{"date":"2017-03-24","close":4592.0},{"date":"2017-03-27","close":4584.0},{"date":"2017-03-28","close":4646.0},{"date":"2017-03-29","close":4724.0},{"date":"2017-03-30","close":4933.0},{"date":"2017-03-31","close":5730.0},{"date":"2017-04-03","close":5730.0},{"date":"2017-04-04","close":5103.0},{"date":"2017-04-05","close":5227.0},{"date":"2017-04-06","close":5335.0},{"date":"2017-04-07","close":5196.0},{"date":"2017-04-10","close":4995.0},{"date":"2017-04-11","close":5149.0},{"date":"2017-04-12","close":4995.0},{"date":"2017-04-13","close":5064.0},{"date":"2017-04-14","close":4909.0},{"date":"2017-04-17","close":4956.0},{"date":"2017-04-18","close":5080.0},{"date":"2017-04-19","close":5057.0},{"date":"2017-04-20","close":4878.0},{"date":"2017-04-21","close":4940.0},{"date":"2017-04-24","close":4824.0},{"date":"2017-04-25","close":4824.0},{"date":"2017-04-26","close":4909.0},{"date":"2017-04-27","close":4809.0},{"date":"2017-04-28","close":4770.0},{"date":"2017-05-02","close":4716.0},{"date":"2017-05-04","close":4816.0},{"date":"2017-05-08","close":4824.0},{"date":"2017-05-10","close":4971.0},{"date":"2017-05-11","close":4987.0},{"date":"2017-05-12","close":5049.0},{"date":"2017-05-15","close":5095.0},{"date":"2017-05-16","close":5018.0},{"date":"2017-05-17","close":5018.0},{"date":"2017-05-18","close":4971.0},{"date":"2017-05-19","close":5126.0},{"date":"2017-05-22","close":5111.0},{"date":"2017-05-23","close":5095.0},{"date":"2017-05-24","close":4995.0},{"date":"2017-05-25","close":5002.0},{"date":"2017-05-26","close":5080.0},{"date":"2017-05-29","close":5126.0},{"date":"2017-05-30","close":5126.0},{"date":"2017-05-31","close":5273.0},{"date":"2017-06-01","close":5188.0},{"date":"2017-06-02","close":5157.0},{"date":"2017-06-05","close":5126.0},{"date":"2017-06-07","close":5235.0},{"date":"2017-06-08","close":5188.0},{"date":"2017-06-09","close":5196.0},{"date":"2017-06-12","close":5134.0},{"date":"2017-06-13","close":5126.0},{"date":"2017-06-14","close":5149.0},{"date":"2017-06-15","close":5111.0},{"date":"2017-06-16","close":5134.0},{"date":"2017-06-19","close":5064.0},{"date":"2017-06-20","close":5057.0},{"date":"2017-06-21","close":4940.0},{"date":"2017-06-22","close":4971.0},{"date":"2017-06-23","close":5010.0},{"date":"2017-06-26","close":4995.0},{"date":"2017-06-27","close":4979.0},{"date":"2017-06-28","close":4909.0},{"date":"2017-06-29","close":4956.0},{"date":"2017-06-30","close":4925.0},{"date":"2017-07-03","close":4917.0},{"date":"2017-07-04","close":5103.0},{"date":"2017-07-05","close":5118.0},{"date":"2017-07-06","close":5180.0},{"date":"2017-07-07","close":5173.0},{"date":"2017-07-10","close":5080.0},{"date":"2017-07-11","close":5002.0},{"date":"2017-07-12","close":4878.0},{"date":"2017-07-13","close":4855.0},{"date":"2017-07-14","close":4778.0},{"date":"2017-07-17","close":4816.0},{"date":"2017-07-18","close":4902.0},{"date":"2017-07-19","close":4909.0},{"date":"2017-07-20","close":4948.0},{"date":"2017-07-21","close":4909.0},{"date":"2017-07-24","close":4886.0},{"date":"2017-07-25","close":4840.0},{"date":"2017-07-26","close":4824.0},{"date":"2017-07-27","close":4809.0},{"date":"2017-07-28","close":4801.0},{"date":"2017-07-31","close":4708.0},{"date":"2017-08-01","close":4747.0},{"date":"2017-08-02","close":4785.0},{"date":"2017-08-03","close":4716.0},{"date":"2017-08-04","close":4677.0},{"date":"2017-08-07","close":4700.0},{"date":"2017-08-08","close":4724.0},{"date":"2017-08-09","close":4631.0},{"date":"2017-08-10","close":4615.0},{"date":"2017-08-11","close":4530.0},{"date":"2017-08-14","close":4476.0},{"date":"2017-08-16","close":4685.0},{"date":"2017-08-17","close":4747.0},{"date":"2017-08-18","close":4731.0},{"date":"2017-08-21","close":4739.0},{"date":"2017-08-22","close":4755.0},{"date":"2017-08-23","close":4731.0},{"date":"2017-08-24","close":4662.0},{"date":"2017-08-25","close":4631.0},{"date":"2017-08-28","close":4638.0},{"date":"2017-08-29","close":4600.0},{"date":"2017-08-30","close":4631.0},{"date":"2017-08-31","close":4677.0},{"date":"2017-09-01","close":4685.0},{"date":"2017-09-04","close":4569.0},{"date":"2017-09-05","close":4553.0},{"date":"2017-09-06","close":4561.0},{"date":"2017-09-07","close":4677.0},{"date":"2017-09-08","close":4654.0},{"date":"2017-09-11","close":4654.0},{"date":"2017-09-12","close":4576.0},{"date":"2017-09-13","close":4623.0},{"date":"2017-09-14","close":4631.0},{"date":"2017-09-15","close":4600.0},{"date":"2017-09-18","close":4662.0},{"date":"2017-09-19","close":4631.0},{"date":"2017-09-20","close":4685.0},{"date":"2017-09-21","close":4638.0},{"date":"2017-09-22","close":4499.0},{"date":"2017-09-25","close":4483.0},{"date":"2017-09-26","close":4453.0},{"date":"2017-09-27","close":4569.0},{"date":"2017-09-28","close":4654.0},{"date":"2017-09-29","close":4669.0},{"date":"2017-10-10","close":4662.0},{"date":"2017-10-11","close":4662.0},{"date":"2017-10-12","close":4615.0},{"date":"2017-10-13","close":4569.0},{"date":"2017-10-16","close":4499.0},{"date":"2017-10-17","close":4499.0},{"date":"2017-10-18","close":4491.0},{"date":"2017-10-19","close":4545.0},{"date":"2017-10-20","close":4545.0},{"date":"2017-10-23","close":4491.0},{"date":"2017-10-24","close":4499.0},{"date":"2017-10-25","close":4530.0},{"date":"2017-10-26","close":4522.0},{"date":"2017-10-27","close":4507.0},{"date":"2017-10-30","close":4483.0},{"date":"2017-10-31","close":4553.0},{"date":"2017-11-01","close":4576.0},{"date":"2017-11-02","close":4576.0},{"date":"2017-11-03","close":4623.0},{"date":"2017-11-06","close":4592.0},{"date":"2017-11-07","close":4545.0},{"date":"2017-11-08","close":4545.0},{"date":"2017-11-09","close":4553.0},{"date":"2017-11-10","close":4576.0},{"date":"2017-11-13","close":4561.0},{"date":"2017-11-14","close":4553.0},{"date":"2017-11-15","close":4530.0},{"date":"2017-11-16","close":4592.0},{"date":"2017-11-17","close":4623.0},{"date":"2017-11-20","close":4669.0},{"date":"2017-11-21","close":4654.0},{"date":"2017-11-22","close":4600.0},{"date":"2017-11-23","close":4600.0},{"date":"2017-11-24","close":4615.0},{"date":"2017-11-27","close":4662.0},{"date":"2017-11-28","close":4623.0},{"date":"2017-11-29","close":4561.0},{"date":"2017-11-30","close":4538.0},{"date":"2017-12-01","close":4561.0},{"date":"2017-12-04","close":4491.0},{"date":"2017-12-05","close":4576.0},{"date":"2017-12-06","close":4615.0},{"date":"2017-12-07","close":4731.0},{"date":"2017-12-08","close":4724.0},{"date":"2017-12-11","close":4662.0},{"date":"2017-12-12","close":4677.0},{"date":"2017-12-13","close":4724.0},{"date":"2017-12-14","close":4731.0},{"date":"2017-12-15","close":4747.0},{"date":"2017-12-18","close":4948.0},{"date":"2017-12-19","close":4824.0},{"date":"2017-12-20","close":4669.0},{"date":"2017-12-21","close":4522.0},{"date":"2017-12-22","close":4545.0},{"date":"2017-12-26","close":4569.0},{"date":"2017-12-27","close":4545.0},{"date":"2017-12-28","close":4538.0},{"date":"2018-01-02","close":3882.0315},{"date":"2018-01-03","close":3921.2434},{"date":"2018-01-04","close":3927.7795},{"date":"2018-01-05","close":3953.9207},{"date":"2018-01-08","close":3868.9604},{"date":"2018-01-09","close":3855.8894},{"date":"2018-01-10","close":3882.0315},{"date":"2018-01-11","close":3849.3538},{"date":"2018-01-12","close":3790.5354},{"date":"2018-01-15","close":3770.929},{"date":"2018-01-16","close":3842.8193},{"date":"2018-01-17","close":3810.1414},{"date":"2018-01-18","close":3960.4558},{"date":"2018-01-19","close":3875.4961},{"date":"2018-01-22","close":3849.3538},{"date":"2018-01-23","close":3849.3538},{"date":"2018-01-24","close":3868.9604},{"date":"2018-01-25","close":4012.739},{"date":"2018-01-26","close":4091.165},{"date":"2018-01-29","close":4097.7002},{"date":"2018-01-30","close":3999.6682},{"date":"2018-01-31","close":4038.8813},{"date":"2018-02-01","close":4248.0146},{"date":"2018-02-02","close":4136.9121},{"date":"2018-02-05","close":3993.1328},{"date":"2018-02-06","close":3927.7795},{"date":"2018-02-07","close":3895.1021},{"date":"2018-02-08","close":3882.0315},{"date":"2018-02-09","close":3901.637},{"date":"2018-02-12","close":3862.4248},{"date":"2018-02-13","close":3823.2122},{"date":"2018-02-14","close":3973.5264},{"date":"2018-02-19","close":4012.739},{"date":"2018-02-20","close":4372.1865},{"date":"2018-02-21","close":4261.0845},{"date":"2018-02-22","close":4261.0845},{"date":"2018-02-23","close":4208.8013},{"date":"2018-02-26","close":4169.5889},{"date":"2018-02-27","close":4215.3374},{"date":"2018-02-28","close":4215.3374},{"date":"2018-03-02","close":4176.1245},{"date":"2018-03-05","close":4025.8098},{"date":"2018-03-06","close":4123.8413},{"date":"2018-03-07","close":4078.0935},{"date":"2018-03-08","close":4195.73},{"date":"2018-03-09","close":4365.6509},{"date":"2018-03-12","close":4359.1157},{"date":"2018-03-13","close":4444.0762},{"date":"2018-03-14","close":4280.6914},{"date":"2018-03-15","close":4476.7529},{"date":"2018-03-16","close":4404.8628},{"date":"2018-03-19","close":4594.3911},{"date":"2018-03-20","close":4450.6113},{"date":"2018-03-21","close":4306.8325},{"date":"2018-03-22","close":4248.0146},{"date":"2018-03-23","close":4065.0229},{"date":"2018-03-26","close":4163.0542},{"date":"2018-03-27","close":4117.3066},{"date":"2018-03-28","close":4084.6296},{"date":"2018-03-29","close":4280.6914},{"date":"2018-03-30","close":5228.3247},{"date":"2018-04-02","close":4993.0503},{"date":"2018-04-03","close":4999.5854},{"date":"2018-04-04","close":4705.4922},{"date":"2018-04-05","close":4731.6338},{"date":"2018-04-06","close":4725.0981},{"date":"2018-04-09","close":4836.2002},{"date":"2018-04-10","close":4718.5635},{"date":"2018-04-11","close":4725.0981},{"date":"2018-04-12","close":4685.8862},{"date":"2018-04-13","close":4705.4922},{"date":"2018-04-16","close":4803.5239},{"date":"2018-04-17","close":4790.4526},{"date":"2018-04-18","close":4633.6035},{"date":"2018-04-19","close":4744.7046},{"date":"2018-04-20","close":4803.5239},{"date":"2018-04-23","close":4999.5854},{"date":"2018-04-24","close":4862.3423},{"date":"2018-04-25","close":4731.6338},{"date":"2018-04-26","close":4607.4614},{"date":"2018-04-27","close":4757.7754},{"date":"2018-04-30","close":5091.0815},{"date":"2018-05-02","close":5156.436},{"date":"2018-05-03","close":4888.4834},{"date":"2018-05-04","close":4986.5151},{"date":"2018-05-08","close":4934.2319},{"date":"2018-05-09","close":5097.6162},{"date":"2018-05-10","close":5123.7578},{"date":"2018-05-11","close":5130.2939},{"date":"2018-05-14","close":5476.6709},{"date":"2018-05-15","close":5372.104},{"date":"2018-05-16","close":4953.8374},{"date":"2018-05-17","close":4862.3423},{"date":"2018-05-18","close":5097.6162},{"date":"2018-05-21","close":5051.8687},{"date":"2018-05-23","close":4973.4448},{"date":"2018-05-24","close":4731.6338},{"date":"2018-05-25","close":4411.3994},{"date":"2018-05-28","close":4934.2319},{"date":"2018-05-29","close":4718.5635},{"date":"2018-05-30","close":4502.8945},{"date":"2018-05-31","close":4607.4614},{"date":"2018-06-01","close":4555.1782},{"date":"2018-06-04","close":4378.7217},{"date":"2018-06-05","close":4378.7217},{"date":"2018-06-07","close":4385.2578},{"date":"2018-06-08","close":4378.7217},{"date":"2018-06-11","close":4385.2578},{"date":"2018-06-12","close":4248.0146},{"date":"2018-06-14","close":4091.165},{"date":"2018-06-15","close":4208.8013},{"date":"2018-06-18","close":4032.3452},{"date":"2018-06-19","close":3999.6682},{"date":"2018-06-20","close":4110.7705},{"date":"2018-06-21","close":3980.0618},{"date":"2018-06-22","close":3973.5264},{"date":"2018-06-25","close":4084.6296},{"date":"2018-06-26","close":3999.6682},{"date":"2018-06-27","close":3862.4248},{"date":"2018-06-28","close":3797.071},{"date":"2018-06-29","close":3908.1731},{"date":"2018-07-02","close":4032.3452},{"date":"2018-07-03","close":4149.9824},{"date":"2018-07-04","close":4071.5588},{"date":"2018-07-05","close":3882.0315},{"date":"2018-07-06","close":3980.0618},{"date":"2018-07-09","close":3882.0315},{"date":"2018-07-10","close":3973.5264},{"date":"2018-07-11","close":3960.4558},{"date":"2018-07-12","close":3947.385},{"date":"2018-07-13","close":3966.991},{"date":"2018-07-16","close":3953.9207},{"date":"2018-07-17","close":3973.5264},{"date":"2018-07-18","close":3868.9604},{"date":"2018-07-19","close":3810.1414},{"date":"2018-07-20","close":3784.0},{"date":"2018-07-23","close":3633.6855},{"date":"2018-07-24","close":3633.6855},{"date":"2018-07-25","close":3718.6455},{"date":"2018-07-26","close":3784.0},{"date":"2018-07-27","close":3784.0},{"date":"2018-07-30","close":3790.5354},{"date":"2018-07-31","close":3803.6062},{"date":"2018-08-01","close":3908.1731},{"date":"2018-08-02","close":3842.8193},{"date":"2018-08-03","close":3875.4961},{"date":"2018-08-06","close":3901.637},{"date":"2018-08-07","close":3888.5667},{"date":"2018-08-08","close":3927.7795},{"date":"2018-08-09","close":3914.708},{"date":"2018-08-10","close":3927.7795},{"date":"2018-08-13","close":3770.929},{"date":"2018-08-14","close":3914.708},{"date":"2018-08-16","close":4051.9521},{"date":"2018-08-17","close":3953.9207},{"date":"2018-08-20","close":4032.3452},{"date":"2018-08-21","close":4143.4468},{"date":"2018-08-22","close":4130.377},{"date":"2018-08-23","close":4051.9521},{"date":"2018-08-24","close":4117.3066},{"date":"2018-08-27","close":3986.5979},{"date":"2018-08-28","close":4038.8813},{"date":"2018-08-29","close":4123.8413},{"date":"2018-08-30","close":4613.9966},{"date":"2018-08-31","close":4731.6338},{"date":"2018-09-03","close":4810.0591},{"date":"2018-09-04","close":4764.311},{"date":"2018-09-05","close":4979.98},{"date":"2018-09-06","close":4803.5239},{"date":"2018-09-07","close":4842.7349},{"date":"2018-09-10","close":4999.5854},{"date":"2018-09-11","close":4803.5239},{"date":"2018-09-12","close":4757.7754},{"date":"2018-09-13","close":4725.0981},{"date":"2018-09-14","close":4751.2402},{"date":"2018-09-17","close":4836.2002},{"date":"2018-09-18","close":4666.2803},{"date":"2018-09-19","close":4437.5405},{"date":"2018-09-20","close":4319.9028},{"date":"2018-09-21","close":4339.5098},{"date":"2018-09-27","close":4228.4077},{"date":"2018-09-28","close":4182.6602},{"date":"2018-10-01","close":4319.9028},{"date":"2018-10-02","close":4215.3374},{"date":"2018-10-04","close":4293.7617},{"date":"2018-10-05","close":4078.0935},{"date":"2018-10-08","close":4019.2749},{"date":"2018-10-10","close":3875.4961},{"date":"2018-10-11","close":3823.2122},{"date":"2018-10-12","close":3914.708},{"date":"2018-10-15","close":3842.8193},{"date":"2018-10-16","close":3960.4558},{"date":"2018-10-17","close":3953.9207},{"date":"2018-10-18","close":3966.991},{"date":"2018-10-19","close":3927.7795},{"date":"2018-10-22","close":3901.637},{"date":"2018-10-23","close":3855.8894},{"date":"2018-10-24","close":3770.929},{"date":"2018-10-25","close":3614.0793},{"date":"2018-10-26","close":3705.5752},{"date":"2018-10-29","close":3431.0884},{"date":"2018-10-30","close":3516.0486},{"date":"2018-10-31","close":3594.4734},{"date":"2018-11-01","close":3614.0793},{"date":"2018-11-02","close":3738.2524},{"date":"2018-11-05","close":3653.292},{"date":"2018-11-06","close":3659.8276},{"date":"2018-11-07","close":3601.0083},{"date":"2018-11-08","close":3705.5752},{"date":"2018-11-09","close":3725.1819},{"date":"2018-11-12","close":3672.8984},{"date":"2018-11-13","close":3568.3315},{"date":"2018-11-14","close":3620.6152},{"date":"2018-11-15","close":3601.0083},{"date":"2018-11-16","close":3627.1504},{"date":"2018-11-19","close":3646.7563},{"date":"2018-11-20","close":3666.3628},{"date":"2018-11-21","close":3633.6855},{"date":"2018-11-22","close":3653.292},{"date":"2018-11-23","close":3646.7563},{"date":"2018-11-26","close":3784.0},{"date":"2018-11-27","close":3862.4248},{"date":"2018-11-28","close":3829.748},{"date":"2018-11-29","close":3725.1819},{"date":"2018-11-30","close":3699.04},{"date":"2018-12-03","close":3790.5354},{"date":"2018-12-04","close":4143.4468},{"date":"2018-12-05","close":4136.9121},{"date":"2018-12-06","close":4045.4167},{"date":"2018-12-07","close":4084.6296},{"date":"2018-12-10","close":3836.2834},{"date":"2018-12-11","close":3725.1819},{"date":"2018-12-12","close":3770.929},{"date":"2018-12-13","close":3953.9207},{"date":"2018-12-14","close":3823.2122},{"date":"2018-12-17","close":3836.2834},{"date":"2018-12-18","close":3875.4961},{"date":"2018-12-19","close":3986.5979},{"date":"2018-12-20","close":3927.7795},{"date":"2018-12-21","close":3966.991},{"date":"2018-12-24","close":3966.991},{"date":"2018-12-26","close":3744.7878},{"date":"2018-12-27","close":3810.7173},{"date":"2018-12-28","close":3856.8672},{"date":"2019-01-02","close":3731.6021},{"date":"2019-01-03","close":3784.3459},{"date":"2019-01-04","close":3705.2302},{"date":"2019-01-07","close":3804.1238},{"date":"2019-01-08","close":3790.939},{"date":"2019-01-09","close":3889.832},{"date":"2019-01-10","close":3856.8672},{"date":"2019-01-11","close":3975.5405},{"date":"2019-01-14","close":3988.7263},{"date":"2019-01-15","close":3988.7263},{"date":"2019-01-16","close":4226.0723},{"date":"2019-01-17","close":4074.4348},{"date":"2019-01-18","close":4186.5142},{"date":"2019-01-21","close":4259.0366},{"date":"2019-01-22","close":4179.9209},{"date":"2019-01-23","close":4212.8862},{"date":"2019-01-24","close":4173.3286},{"date":"2019-01-25","close":4160.1426},{"date":"2019-01-28","close":4107.3999},{"date":"2019-01-29","close":4048.0625},{"date":"2019-01-30","close":4160.1426},{"date":"2019-01-31","close":4146.957},{"date":"2019-02-01","close":4199.7007},{"date":"2019-02-07","close":4318.3735},{"date":"2019-02-08","close":4278.8154},{"date":"2019-02-11","close":4324.9658},{"date":"2019-02-12","close":4278.8154},{"date":"2019-02-13","close":4357.9302},{"date":"2019-02-14","close":4344.7446},{"date":"2019-02-15","close":4265.6294},{"date":"2019-02-18","close":4252.4443},{"date":"2019-02-19","close":4219.4795},{"date":"2019-02-20","close":4140.3643},{"date":"2019-02-21","close":4107.3999},{"date":"2019-02-22","close":4206.293},{"date":"2019-02-25","close":4265.6294},{"date":"2019-02-26","close":4160.1426},{"date":"2019-02-27","close":4140.3643},{"date":"2019-02-28","close":4074.4348},{"date":"2019-03-04","close":4001.9116},{"date":"2019-03-05","close":3922.7969},{"date":"2019-03-06","close":3896.425},{"date":"2019-03-07","close":3863.4607},{"date":"2019-03-08","close":3903.0181},{"date":"2019-03-11","close":3817.3098},{"date":"2019-03-12","close":3870.0535},{"date":"2019-03-13","close":3876.647},{"date":"2019-03-14","close":3949.1685},{"date":"2019-03-15","close":3909.6113},{"date":"2019-03-18","close":3883.239},{"date":"2019-03-19","close":3929.3899},{"date":"2019-03-20","close":3876.647},{"date":"2019-03-21","close":3883.239},{"date":"2019-03-22","close":3889.832},{"date":"2019-03-25","close":3922.7969},{"date":"2019-03-26","close":3982.1331},{"date":"2019-03-27","close":3955.7615},{"date":"2019-03-28","close":3929.3899},{"date":"2019-03-29","close":3949.1685},{"date":"2019-04-01","close":3962.355},{"date":"2019-04-02","close":3922.7969},{"date":"2019-04-03","close":3975.5405},{"date":"2019-04-04","close":4034.8765},{"date":"2019-04-05","close":4041.47},{"date":"2019-04-08","close":4067.8413},{"date":"2019-04-09","close":4502.9751},{"date":"2019-04-10","close":4496.3833},{"date":"2019-04-11","close":4496.3833},{"date":"2019-04-12","close":4437.0459},{"date":"2019-04-15","close":4384.3027},{"date":"2019-04-16","close":4410.6738},{"date":"2019-04-17","close":4364.5234},{"date":"2019-04-18","close":4285.4092},{"date":"2019-04-19","close":4331.5591},{"date":"2019-04-22","close":4285.4092},{"date":"2019-04-23","close":4272.2222},{"date":"2019-04-24","close":4311.7803},{"date":"2019-04-25","close":4318.3735},{"date":"2019-04-26","close":4146.957},{"date":"2019-04-29","close":4166.7358},{"date":"2019-04-30","close":4094.2134},{"date":"2019-05-02","close":4219.4795},{"date":"2019-05-03","close":4219.4795},{"date":"2019-05-07","close":4120.5859},{"date":"2019-05-08","close":4054.6558},{"date":"2019-05-09","close":4113.9922},{"date":"2019-05-10","close":4001.9116},{"date":"2019-05-13","close":3863.4607},{"date":"2019-05-14","close":3903.0181},{"date":"2019-05-15","close":4107.3999},{"date":"2019-05-16","close":4054.6558},{"date":"2019-05-17","close":4028.2837},{"date":"2019-05-20","close":4087.6208},{"date":"2019-05-21","close":4120.5859},{"date":"2019-05-22","close":4239.2583},{"date":"2019-05-23","close":4146.957},{"date":"2019-05-24","close":4008.5046},{"date":"2019-05-27","close":3962.355},{"date":"2019-05-28","close":4285.4092},{"date":"2019-05-29","close":4272.2222},{"date":"2019-05-30","close":4278.8154},{"date":"2019-05-31","close":4239.2583},{"date":"2019-06-03","close":4265.6294},{"date":"2019-06-04","close":4153.5503},{"date":"2019-06-05","close":4318.3735},{"date":"2019-06-07","close":4516.1611},{"date":"2019-06-10","close":4680.9854},{"date":"2019-06-11","close":4641.4272},{"date":"2019-06-12","close":4766.6924},{"date":"2019-06-13","close":4648.02},{"date":"2019-06-14","close":4680.9854},{"date":"2019-06-17","close":4615.0557},{"date":"2019-06-18","close":4522.7544},{"date":"2019-06-19","close":4535.9399},{"date":"2019-06-20","close":4601.8696},{"date":"2019-06-21","close":4549.1265},{"date":"2019-06-24","close":4509.5684},{"date":"2019-06-25","close":4516.1611},{"date":"2019-06-26","close":4404.0811},{"date":"2019-06-27","close":4311.7803},{"date":"2019-06-28","close":4259.0366},{"date":"2019-07-01","close":4364.5234},{"date":"2019-07-02","close":4516.1611},{"date":"2019-07-03","close":4390.895},{"date":"2019-07-04","close":4357.9302},{"date":"2019-07-05","close":4437.0459},{"date":"2019-07-08","close":4173.3286},{"date":"2019-07-09","close":4133.7715},{"date":"2019-07-10","close":4153.5503},{"date":"2019-07-11","close":4212.8862},{"date":"2019-07-12","close":4324.9658},{"date":"2019-07-15","close":4239.2583},{"date":"2019-07-16","close":4212.8862},{"date":"2019-07-17","close":4133.7715},{"date":"2019-07-18","close":4081.0278},{"date":"2019-07-19","close":4120.5859},{"date":"2019-07-22","close":4127.1787},{"date":"2019-07-23","close":4153.5503},{"date":"2019-07-24","close":4001.9116},{"date":"2019-07-25","close":4054.6558},{"date":"2019-07-26","close":3955.7615},{"date":"2019-07-29","close":3797.5315},{"date":"2019-07-30","close":3823.9028},{"date":"2019-07-31","close":3909.6113},{"date":"2019-08-01","close":3804.1238},{"date":"2019-08-02","close":3843.6814},{"date":"2019-08-05","close":3441.5127},{"date":"2019-08-06","close":3303.0608},{"date":"2019-08-07","close":3448.1057},{"date":"2019-08-08","close":3612.9292},{"date":"2019-08-09","close":3606.3362},{"date":"2019-08-12","close":3639.3008},{"date":"2019-08-13","close":3652.4868},{"date":"2019-08-14","close":3579.9644},{"date":"2019-08-16","close":3494.2559},{"date":"2019-08-19","close":3665.6721},{"date":"2019-08-20","close":3744.7881},{"date":"2019-08-21","close":3777.7524},{"date":"2019-08-22","close":3757.9739},{"date":"2019-08-23","close":3823.9028},{"date":"2019-08-26","close":3685.4512},{"date":"2019-08-27","close":3764.5667},{"date":"2019-08-28","close":3757.9739},{"date":"2019-08-29","close":3731.6021},{"date":"2019-08-30","close":3804.1238},{"date":"2019-09-02","close":3949.1685},{"date":"2019-09-03","close":3909.6113},{"date":"2019-09-04","close":3982.1331},{"date":"2019-09-05","close":3942.5759},{"date":"2019-09-06","close":3876.647},{"date":"2019-09-09","close":3856.8672},{"date":"2019-09-10","close":4061.2483},{"date":"2019-09-11","close":4028.2837},{"date":"2019-09-16","close":4028.2837},{"date":"2019-09-17","close":4034.8765},{"date":"2019-09-18","close":4054.6558},{"date":"2019-09-19","close":4015.0974},{"date":"2019-09-20","close":4041.47},{"date":"2019-09-23","close":4107.3999},{"date":"2019-09-24","close":4028.2837},{"date":"2019-09-25","close":3896.425},{"date":"2019-09-26","close":3942.5759},{"date":"2019-09-27","close":3870.0535},{"date":"2019-09-30","close":3870.0535},{"date":"2019-10-01","close":3916.2043},{"date":"2019-10-02","close":3922.7969},{"date":"2019-10-04","close":3856.8672},{"date":"2019-10-07","close":3850.2747},{"date":"2019-10-08","close":3883.239},{"date":"2019-10-10","close":3771.1597},{"date":"2019-10-11","close":3751.3801},{"date":"2019-10-14","close":3777.7524},{"date":"2019-10-15","close":3817.3098},{"date":"2019-10-16","close":3777.7524},{"date":"2019-10-17","close":3777.7524},{"date":"2019-10-18","close":3764.5667},{"date":"2019-10-21","close":3705.2302},{"date":"2019-10-22","close":3672.2651},{"date":"2019-10-23","close":3738.1946},{"date":"2019-10-24","close":3685.4512},{"date":"2019-10-25","close":3744.7881},{"date":"2019-10-28","close":3823.9028},{"date":"2019-10-29","close":3784.3459},{"date":"2019-10-30","close":3817.3098},{"date":"2019-10-31","close":3804.1238},{"date":"2019-11-01","close":3784.3459},{"date":"2019-11-04","close":3817.3098},{"date":"2019-11-05","close":3843.6814},{"date":"2019-11-06","close":3830.4958},{"date":"2019-11-07","close":3817.3098},{"date":"2019-11-08","close":3771.1597},{"date":"2019-11-11","close":3837.0886},{"date":"2019-11-12","close":3856.8672},{"date":"2019-11-13","close":3823.9028},{"date":"2019-11-14","close":3817.3098},{"date":"2019-11-15","close":3797.5315},{"date":"2019-11-18","close":3850.2747},{"date":"2019-11-19","close":3771.1597},{"date":"2019-11-20","close":3705.2302},{"date":"2019-11-21","close":3711.8228},{"date":"2019-11-22","close":3731.6021},{"date":"2019-11-25","close":3692.0444},{"date":"2019-11-26","close":3711.8228},{"date":"2019-11-27","close":3678.8582},{"date":"2019-11-28","close":3639.3008},{"date":"2019-11-29","close":3626.115},{"date":"2019-12-02","close":3540.4065},{"date":"2019-12-03","close":3626.115},{"date":"2019-12-04","close":3593.1501},{"date":"2019-12-05","close":3507.4421},{"date":"2019-12-06","close":3448.1057},{"date":"2019-12-09","close":3527.2207},{"date":"2019-12-10","close":3487.6633},{"date":"2019-12-11","close":3487.6633},{"date":"2019-12-12","close":3487.6633},{"date":"2019-12-13","close":3500.8489},{"date":"2019-12-16","close":3573.3713},{"date":"2019-12-17","close":3560.1855},{"date":"2019-12-18","close":3533.814},{"date":"2019-12-19","close":3507.4421},{"date":"2019-12-20","close":3514.0349},{"date":"2019-12-23","close":3500.8489},{"date":"2019-12-24","close":3500.8489},{"date":"2019-12-26","close":3566.7788},{"date":"2019-12-27","close":3627.2324},{"date":"2019-12-30","close":3660.8179},{"date":"2020-01-02","close":3761.5745},{"date":"2020-01-03","close":3721.272},{"date":"2020-01-06","close":3613.7983},{"date":"2020-01-07","close":3654.1003},{"date":"2020-01-08","close":3506.3245},{"date":"2020-01-09","close":3647.3838},{"date":"2020-01-10","close":3674.252},{"date":"2020-01-13","close":3815.3115},{"date":"2020-01-14","close":3761.5745},{"date":"2020-01-15","close":3835.4624},{"date":"2020-01-16","close":4137.7314},{"date":"2020-01-17","close":4211.6206},{"date":"2020-01-20","close":4016.8242},{"date":"2020-01-21","close":3929.5012},{"date":"2020-01-22","close":3936.219},{"date":"2020-01-23","close":3969.804},{"date":"2020-01-28","close":3862.3313},{"date":"2020-01-29","close":4016.8242},{"date":"2020-01-30","close":3922.7847},{"date":"2020-01-31","close":3781.7253},{"date":"2020-02-03","close":3701.1199},{"date":"2020-02-04","close":3848.8967},{"date":"2020-02-05","close":3808.5938},{"date":"2020-02-06","close":3875.7644},{"date":"2020-02-07","close":3922.7847},{"date":"2020-02-10","close":3949.6536},{"date":"2020-02-11","close":3976.5212},{"date":"2020-02-12","close":4036.9753},{"date":"2020-02-13","close":3922.7847},{"date":"2020-02-14","close":3956.3696},{"date":"2020-02-17","close":3996.6726},{"date":"2020-02-18","close":3969.804},{"date":"2020-02-19","close":3909.3501},{"date":"2020-02-20","close":4010.1064},{"date":"2020-02-21","close":3949.6536},{"date":"2020-02-24","close":3963.0869},{"date":"2020-02-25","close":3996.6726},{"date":"2020-02-26","close":3936.219},{"date":"2020-02-27","close":3775.0085},{"date":"2020-02-28","close":3499.6077},{"date":"2020-03-02","close":3566.7783},{"date":"2020-03-03","close":3647.3838},{"date":"2020-03-04","close":3815.3115},{"date":"2020-03-05","close":3875.7644},{"date":"2020-03-06","close":3781.7253},{"date":"2020-03-09","close":3781.7253},{"date":"2020-03-10","close":3580.2126},{"date":"2020-03-11","close":3392.134},{"date":"2020-03-12","close":3392.134},{"date":"2020-03-13","close":2623.0266},{"date":"2020-03-16","close":2623.0266},{"date":"2020-03-17","close":2626.3848},{"date":"2020-03-18","close":2616.3093},{"date":"2020-03-19","close":1971.4678},{"date":"2020-03-20","close":2048.7146},{"date":"2020-03-23","close":1880.7872},{"date":"2020-03-24","close":2001.6948},{"date":"2020-03-25","close":2162.905},{"date":"2020-03-26","close":2297.2471},{"date":"2020-03-27","close":2334.1912},{"date":"2020-03-30","close":2488.6841},{"date":"2020-03-31","close":2565.9309},{"date":"2020-04-01","close":2552.4968},{"date":"2020-04-02","close":2666.6873},{"date":"2020-04-03","close":2646.5361},{"date":"2020-04-06","close":2787.5952},{"date":"2020-04-07","close":2989.1082},{"date":"2020-04-08","close":2928.6538},{"date":"2020-04-09","close":3036.1274},{"date":"2020-04-10","close":3022.6936},{"date":"2020-04-13","close":2925.2959},{"date":"2020-04-14","close":2935.3711},{"date":"2020-04-16","close":3046.2036},{"date":"2020-04-17","close":3120.0913},{"date":"2020-04-20","close":3230.9236},{"date":"2020-04-21","close":3133.5254},{"date":"2020-04-22","close":3224.2065},{"date":"2020-04-23","close":3274.5845},{"date":"2020-04-24","close":3170.4695},{"date":"2020-04-27","close":3318.2458},{"date":"2020-04-28","close":3371.9827},{"date":"2020-04-29","close":3392.134},{"date":"2020-05-04","close":3432.4365},{"date":"2020-05-06","close":3492.8904},{"date":"2020-05-07","close":3519.759},{"date":"2020-05-08","close":3553.3445},{"date":"2020-05-11","close":3439.1536},{"date":"2020-05-12","close":3439.1536},{"date":"2020-05-13","close":3378.7},{"date":"2020-05-14","close":3425.7192},{"date":"2020-05-15","close":3331.6799},{"date":"2020-05-18","close":3324.9629},{"date":"2020-05-19","close":3392.134},{"date":"2020-05-20","close":3533.1929},{"date":"2020-05-21","close":3486.1733},{"date":"2020-05-22","close":3472.7388},{"date":"2020-05-25","close":3862.3313},{"date":"2020-05-26","close":3680.9692},{"date":"2020-05-27","close":3593.6467},{"date":"2020-05-28","close":3486.1733},{"date":"2020-05-29","close":3546.6274},{"date":"2020-06-01","close":3607.0808},{"date":"2020-06-02","close":3580.2126},{"date":"2020-06-03","close":3526.4758},{"date":"2020-06-04","close":3593.6467},{"date":"2020-06-05","close":3613.7983},{"date":"2020-06-08","close":3593.6467},{"date":"2020-06-09","close":3519.759},{"date":"2020-06-10","close":3479.4563},{"date":"2020-06-11","close":3398.8508},{"date":"2020-06-12","close":3264.509},{"date":"2020-06-15","close":3103.2988},{"date":"2020-06-16","close":3187.2627},{"date":"2020-06-17","close":3207.4136},{"date":"2020-06-18","close":3247.7163},{"date":"2020-06-19","close":3284.6606},{"date":"2020-06-22","close":3277.9434},{"date":"2020-06-23","close":3277.9434},{"date":"2020-06-24","close":3277.9434},{"date":"2020-06-25","close":3244.3577},{"date":"2020-06-26","close":3224.2065},{"date":"2020-06-29","close":3133.5254},{"date":"2020-06-30","close":3224.2065},{"date":"2020-07-01","close":3193.9797},{"date":"2020-07-02","close":3230.9236},{"date":"2020-07-03","close":3251.075},{"date":"2020-07-06","close":3244.3577},{"date":"2020-07-07","close":3247.7163},{"date":"2020-07-08","close":3264.509},{"date":"2020-07-09","close":3291.3772},{"date":"2020-07-10","close":3318.2458},{"date":"2020-07-13","close":3439.1536},{"date":"2020-07-14","close":3445.8708},{"date":"2020-07-15","close":3546.6274},{"date":"2020-07-16","close":3680.9692},{"date":"2020-07-17","close":3687.6868},{"date":"2020-07-20","close":3694.4033},{"date":"2020-07-21","close":3694.4033},{"date":"2020-07-22","close":3687.6868},{"date":"2020-07-23","close":3660.8179},{"date":"2020-07-24","close":3526.4758},{"date":"2020-07-27","close":3580.2126},{"date":"2020-07-28","close":3627.2324},{"date":"2020-07-29","close":3647.3838},{"date":"2020-07-30","close":3647.3838},{"date":"2020-07-31","close":3613.7983},{"date":"2020-08-03","close":3586.9299},{"date":"2020-08-04","close":3586.9299},{"date":"2020-08-05","close":3580.2126},{"date":"2020-08-06","close":3506.3245},{"date":"2020-08-07","close":3586.9299},{"date":"2020-08-10","close":3694.4033},{"date":"2020-08-11","close":3667.5347},{"date":"2020-08-12","close":3627.2324},{"date":"2020-08-13","close":3727.9888},{"date":"2020-08-14","close":3701.1199},{"date":"2020-08-18","close":3459.3049},{"date":"2020-08-19","close":3573.4954},{"date":"2020-08-20","close":3358.5483},{"date":"2020-08-21","close":3358.5483},{"date":"2020-08-24","close":3425.7192},{"date":"2020-08-25","close":3459.3049},{"date":"2020-08-26","close":3425.7192},{"date":"2020-08-27","close":3371.9827},{"date":"2020-08-28","close":3486.1733},{"date":"2020-08-31","close":3553.3445},{"date":"2020-09-01","close":3573.4954},{"date":"2020-09-02","close":3573.4954},{"date":"2020-09-03","close":3607.0808},{"date":"2020-09-04","close":3466.022},{"date":"2020-09-07","close":3560.0613},{"date":"2020-09-08","close":3566.7783},{"date":"2020-09-09","close":3647.3838},{"date":"2020-09-10","close":3822.0278},{"date":"2020-09-11","close":3795.1597},{"date":"2020-09-14","close":3808.5938},{"date":"2020-09-15","close":3788.4426},{"date":"2020-09-16","close":3694.4033},{"date":"2020-09-17","close":3647.3838},{"date":"2020-09-18","close":3714.5544},{"date":"2020-09-21","close":3593.6467},{"date":"2020-09-22","close":3539.9102},{"date":"2020-09-23","close":3539.9102},{"date":"2020-09-24","close":3412.2854},{"date":"2020-09-25","close":3526.4758},{"date":"2020-09-28","close":3533.1929},{"date":"2020-09-29","close":3593.6467},{"date":"2020-10-05","close":3627.2324},{"date":"2020-10-06","close":3727.9888},{"date":"2020-10-07","close":3768.2913},{"date":"2020-10-08","close":3721.272},{"date":"2020-10-12","close":3754.8572},{"date":"2020-10-13","close":3801.877},{"date":"2020-10-14","close":3775.0085},{"date":"2020-10-15","close":3707.8374},{"date":"2020-10-16","close":3607.0808},{"date":"2020-10-19","close":3573.4954},{"date":"2020-10-20","close":4030.2581},{"date":"2020-10-21","close":4124.2974},{"date":"2020-10-22","close":3936.219},{"date":"2020-10-23","close":3942.9355},{"date":"2020-10-26","close":3694.4033},{"date":"2020-10-27","close":3842.1797},{"date":"2020-10-28","close":3942.9355},{"date":"2020-10-29","close":3996.6726},{"date":"2020-10-30","close":3781.7253},{"date":"2020-11-02","close":3707.8374},{"date":"2020-11-03","close":3875.7644},{"date":"2020-11-04","close":3895.916},{"date":"2020-11-05","close":4016.8242},{"date":"2020-11-06","close":3956.3696},{"date":"2020-11-09","close":4083.9946},{"date":"2020-11-10","close":4090.7114},{"date":"2020-11-11","close":3983.2388},{"date":"2020-11-12","close":4043.6919},{"date":"2020-11-13","close":4023.541},{"date":"2020-11-16","close":4016.8242},{"date":"2020-11-17","close":3909.3501},{"date":"2020-11-18","close":3889.199},{"date":"2020-11-19","close":3875.7644},{"date":"2020-11-20","close":3889.199},{"date":"2020-11-23","close":3996.6726},{"date":"2020-11-24","close":4010.1064},{"date":"2020-11-25","close":3956.3696},{"date":"2020-11-26","close":3929.5012},{"date":"2020-11-27","close":3969.804},{"date":"2020-11-30","close":3895.916},{"date":"2020-12-01","close":3909.3501},{"date":"2020-12-02","close":4077.2771},{"date":"2020-12-03","close":4083.9946},{"date":"2020-12-04","close":4083.9946},{"date":"2020-12-07","close":4043.6919},{"date":"2020-12-08","close":3969.804},{"date":"2020-12-09","close":4077.2771},{"date":"2020-12-10","close":4090.7114},{"date":"2020-12-11","close":4104.146},{"date":"2020-12-14","close":4057.1262},{"date":"2020-12-15","close":3969.804},{"date":"2020-12-16","close":3969.804},{"date":"2020-12-17","close":3956.3696},{"date":"2020-12-18","close":3922.7847},{"date":"2020-12-21","close":4124.2974},{"date":"2020-12-22","close":4023.541},{"date":"2020-12-23","close":3929.5012},{"date":"2020-12-24","close":4036.9753},{"date":"2020-12-28","close":4117.5806},{"date":"2020-12-29","close":4300.897},{"date":"2020-12-30","close":4307.9482},{"date":"2021-01-04","close":4441.9106},{"date":"2021-01-05","close":4723.9365},{"date":"2021-01-06","close":4815.5952},{"date":"2021-01-07","close":4766.2407},{"date":"2021-01-08","close":4730.9873},{"date":"2021-01-11","close":4582.9233},{"date":"2021-01-12","close":4484.2144},{"date":"2021-01-13","close":4575.873},{"date":"2021-01-14","close":4582.9233},{"date":"2021-01-15","close":4498.3159},{"date":"2021-01-18","close":4808.5449},{"date":"2021-01-19","close":4794.4434},{"date":"2021-01-20","close":4864.9497},{"date":"2021-01-21","close":5146.9761},{"date":"2021-01-22","close":5224.5332},{"date":"2021-01-25","close":4984.8105},{"date":"2021-01-26","close":5111.7217},{"date":"2021-01-27","close":4907.2539},{"date":"2021-01-28","close":4907.2539},{"date":"2021-01-29","close":4674.582},{"date":"2021-02-01","close":4787.3921},{"date":"2021-02-02","close":4780.3418},{"date":"2021-02-03","close":4801.4932},{"date":"2021-02-04","close":4998.9121},{"date":"2021-02-05","close":4998.9121},{"date":"2021-02-08","close":4872.0005},{"date":"2021-02-09","close":4935.4561},{"date":"2021-02-10","close":5069.418},{"date":"2021-02-15","close":5125.8232},{"date":"2021-02-16","close":5295.0391},{"date":"2021-02-17","close":5217.4819},{"date":"2021-02-18","close":5048.2666},{"date":"2021-02-19","close":4991.8613},{"date":"2021-02-22","close":4956.6079},{"date":"2021-02-23","close":4949.5576},{"date":"2021-02-24","close":4653.4297},{"date":"2021-02-25","close":4730.9873},{"date":"2021-02-26","close":4526.5186},{"date":"2021-03-02","close":4674.582},{"date":"2021-03-03","close":4759.1899},{"date":"2021-03-04","close":4653.4297},{"date":"2021-03-05","close":4625.2275},{"date":"2021-03-08","close":4561.7715},{"date":"2021-03-09","close":4547.6704},{"date":"2021-03-10","close":4470.1128},{"date":"2021-03-11","close":4554.7207},{"date":"2021-03-12","close":4604.0757},{"date":"2021-03-15","close":4554.7207},{"date":"2021-03-16","close":4738.0376},{"date":"2021-03-17","close":4730.9873},{"date":"2021-03-18","close":4688.6831},{"date":"2021-03-19","close":4787.3921},{"date":"2021-03-22","close":4808.5449},{"date":"2021-03-23","close":4667.5317},{"date":"2021-03-24","close":4702.7847},{"date":"2021-03-25","close":4597.0244},{"date":"2021-03-26","close":4681.6323},{"date":"2021-03-29","close":4787.3921},{"date":"2021-03-30","close":4801.4932},{"date":"2021-03-31","close":4836.7466},{"date":"2021-04-01","close":5146.9761},{"date":"2021-04-02","close":5097.6211},{"date":"2021-04-05","close":5132.8745},{"date":"2021-04-06","close":5287.9888},{"date":"2021-04-07","close":5182.229},{"date":"2021-04-08","close":5231.5835},{"date":"2021-04-09","close":5203.3804},{"date":"2021-04-12","close":5146.9761},{"date":"2021-04-13","close":5132.8745},{"date":"2021-04-14","close":5238.6348},{"date":"2021-04-15","close":5302.0898},{"date":"2021-04-16","close":5238.6348},{"date":"2021-04-19","close":5358.4951},{"date":"2021-04-20","close":5203.3804},{"date":"2021-04-21","close":5168.1279},{"date":"2021-04-22","close":5224.5332},{"date":"2021-04-23","close":5203.3804},{"date":"2021-04-26","close":5146.9761},{"date":"2021-04-27","close":5132.8745},{"date":"2021-04-28","close":4970.709},{"date":"2021-04-29","close":4956.6079},{"date":"2021-04-30","close":4928.4053},{"date":"2021-05-03","close":5020.0635},{"date":"2021-05-04","close":5062.3677},{"date":"2021-05-06","close":5041.2158},{"date":"2021-05-07","close":5161.0767},{"date":"2021-05-10","close":5175.1777},{"date":"2021-05-11","close":5146.9761},{"date":"2021-05-12","close":5034.165},{"date":"2021-05-13","close":4977.7598},{"date":"2021-05-14","close":5034.165},{"date":"2021-05-17","close":5041.2158},{"date":"2021-05-18","close":5048.2666},{"date":"2021-05-20","close":5168.1279},{"date":"2021-05-21","close":5097.6211},{"date":"2021-05-24","close":4956.6079},{"date":"2021-05-25","close":5041.2158},{"date":"2021-05-26","close":5097.6211},{"date":"2021-05-27","close":5139.9248},{"date":"2021-05-28","close":5182.229},{"date":"2021-05-31","close":5316.1914},{"date":"2021-06-01","close":5527.7104},{"date":"2021-06-02","close":5534.7612},{"date":"2021-06-03","close":5562.9648},{"date":"2021-06-04","close":5675.7744},{"date":"2021-06-07","close":5844.9902},{"date":"2021-06-08","close":5852.0405},{"date":"2021-06-09","close":5950.75},{"date":"2021-06-10","close":5640.5215},{"date":"2021-06-11","close":5746.2808},{"date":"2021-06-14","close":5852.0405},{"date":"2021-06-15","close":5640.5215},{"date":"2021-06-16","close":5866.1416},{"date":"2021-06-17","close":6056.5093},{"date":"2021-06-18","close":6035.3574},{"date":"2021-06-21","close":5908.4458},{"date":"2021-06-22","close":5816.7871},{"date":"2021-06-23","close":6606.4604},{"date":"2021-06-24","close":6733.3721},{"date":"2021-06-25","close":6486.5991},{"date":"2021-06-28","close":6493.6499},{"date":"2021-06-29","close":6775.6758},{"date":"2021-06-30","close":6634.6626},{"date":"2021-07-01","close":6613.5112},{"date":"2021-07-02","close":6578.2573},{"date":"2021-07-05","close":6648.7646},{"date":"2021-07-06","close":6592.3594},{"date":"2021-07-07","close":6669.916},{"date":"2021-07-08","close":6493.6499},{"date":"2021-07-09","close":6465.4468},{"date":"2021-07-12","close":6514.8022},{"date":"2021-07-13","close":6669.916},{"date":"2021-07-14","close":6832.0815},{"date":"2021-07-15","close":6634.6626},{"date":"2021-07-16","close":6860.2832},{"date":"2021-07-19","close":6719.2705},{"date":"2021-07-20","close":6669.916},{"date":"2021-07-21","close":6366.7383},{"date":"2021-07-22","close":6260.978},{"date":"2021-07-23","close":6268.0293},{"date":"2021-07-26","close":6232.7759},{"date":"2021-07-27","close":6211.6235},{"date":"2021-07-28","close":6091.7627},{"date":"2021-07-29","close":6007.1548},{"date":"2021-07-30","close":6105.8643},{"date":"2021-08-02","close":6282.1304},{"date":"2021-08-03","close":6289.1807},{"date":"2021-08-04","close":6352.6367},{"date":"2021-08-05","close":6951.9419},{"date":"2021-08-06","close":6803.8784},{"date":"2021-08-09","close":6712.2202},{"date":"2021-08-10","close":6620.5615},{"date":"2021-08-11","close":6472.498},{"date":"2021-08-12","close":6416.0928},{"date":"2021-08-13","close":6127.0161},{"date":"2021-08-17","close":5774.4829},{"date":"2021-08-18","close":5774.4829},{"date":"2021-08-19","close":5746.2808},{"date":"2021-08-20","close":5513.6094},{"date":"2021-08-23","close":5577.0649},{"date":"2021-08-24","close":5689.876},{"date":"2021-08-25","close":5767.4331},{"date":"2021-08-26","close":5767.4331},{"date":"2021-08-27","close":5816.7871},{"date":"2021-08-30","close":5830.8887},{"date":"2021-08-31","close":5852.0405},{"date":"2021-09-01","close":5957.8003},{"date":"2021-09-02","close":5887.2939},{"date":"2021-09-03","close":5746.2808},{"date":"2021-09-06","close":5844.9902},{"date":"2021-09-07","close":5873.1929},{"date":"2021-09-08","close":6232.7759},{"date":"2021-09-09","close":6134.0664},{"date":"2021-09-10","close":6134.0664},{"date":"2021-09-13","close":6134.0664},{"date":"2021-09-14","close":6077.6616},{"date":"2021-09-15","close":5950.75},{"date":"2021-09-16","close":5950.75},{"date":"2021-09-17","close":5816.7871},{"date":"2021-09-23","close":5654.623},{"date":"2021-09-24","close":5527.7104},{"date":"2021-09-27","close":5534.7612},{"date":"2021-09-28","close":5358.4951},{"date":"2021-09-29","close":5203.3804},{"date":"2021-09-30","close":5203.3804},{"date":"2021-10-01","close":5048.2666},{"date":"2021-10-05","close":4893.1519},{"date":"2021-10-06","close":4695.7334},{"date":"2021-10-07","close":4970.709},{"date":"2021-10-08","close":5217.4819},{"date":"2021-10-12","close":5132.8745},{"date":"2021-10-13","close":5189.2798},{"date":"2021-10-14","close":5316.1914},{"date":"2021-10-15","close":5280.9385},{"date":"2021-10-18","close":5344.3931},{"date":"2021-10-19","close":5316.1914},{"date":"2021-10-20","close":5421.9512},{"date":"2021-10-21","close":5365.5459},{"date":"2021-10-22","close":5302.0898},{"date":"2021-10-25","close":5316.1914},{"date":"2021-10-26","close":5386.6973},{"date":"2021-10-27","close":5386.6973},{"date":"2021-10-28","close":5492.457},{"date":"2021-10-29","close":5555.9131},{"date":"2021-11-01","close":5358.4951},{"date":"2021-11-02","close":5506.5591},{"date":"2021-11-03","close":5386.6973},{"date":"2021-11-04","close":5273.8872},{"date":"2021-11-05","close":5161.0767},{"date":"2021-11-08","close":5168.1279},{"date":"2021-11-09","close":5139.9248},{"date":"2021-11-10","close":5083.5195},{"date":"2021-11-11","close":4998.9121},{"date":"2021-11-12","close":4998.9121},{"date":"2021-11-15","close":5168.1279},{"date":"2021-11-16","close":5111.7217},{"date":"2021-11-17","close":5076.4692},{"date":"2021-11-18","close":4956.6079},{"date":"2021-11-19","close":5083.5195},{"date":"2021-11-22","close":5146.9761},{"date":"2021-11-23","close":5146.9761},{"date":"2021-11-24","close":5457.2041},{"date":"2021-11-25","close":5323.2417},{"date":"2021-11-26","close":5196.3301},{"date":"2021-11-29","close":4935.4561},{"date":"2021-11-30","close":4723.9365},{"date":"2021-12-01","close":4822.6455},{"date":"2021-12-02","close":4829.6963},{"date":"2021-12-03","close":4956.6079},{"date":"2021-12-06","close":5217.4819},{"date":"2021-12-07","close":5570.0142},{"date":"2021-12-08","close":5365.5459},{"date":"2021-12-09","close":5358.4951},{"date":"2021-12-10","close":5429.002},{"date":"2021-12-13","close":5414.9004},{"date":"2021-12-14","close":5337.3433},{"date":"2021-12-15","close":5344.3931},{"date":"2021-12-16","close":5499.5078},{"date":"2021-12-17","close":5513.6094},{"date":"2021-12-20","close":5365.5459},{"date":"2021-12-21","close":5478.3555},{"date":"2021-12-22","close":5633.4702},{"date":"2021-12-23","close":5598.2173},{"date":"2021-12-24","close":5703.9775},{"date":"2021-12-27","close":5675.7744},{"date":"2021-12-28","close":5711.0278},{"date":"2021-12-29","close":5746.7212},{"date":"2021-12-30","close":5782.4155},{"date":"2022-01-03","close":6342.0},{"date":"2022-01-04","close":5882.3584},{"date":"2022-01-05","close":6103.6606},{"date":"2022-01-06","close":5860.9419},{"date":"2022-01-07","close":5825.248},{"date":"2022-01-10","close":5775.2769},{"date":"2022-01-11","close":5532.5581},{"date":"2022-01-12","close":5746.7212},{"date":"2022-01-13","close":5746.7212},{"date":"2022-01-14","close":5732.4438},{"date":"2022-01-17","close":5603.9453},{"date":"2022-01-18","close":5432.6147},{"date":"2022-01-19","close":5404.0596},{"date":"2022-01-20","close":5311.2559},{"date":"2022-01-21","close":5354.0889},{"date":"2022-01-24","close":5147.0635},{"date":"2022-01-25","close":4904.3447},{"date":"2022-01-26","close":4904.3447},{"date":"2022-01-27","close":4882.9282},{"date":"2022-01-28","close":5032.8433},{"date":"2022-02-03","close":5218.4517},{"date":"2022-02-04","close":5239.8682},{"date":"2022-02-07","close":5254.146},{"date":"2022-02-08","close":5254.146},{"date":"2022-02-09","close":5254.146},{"date":"2022-02-10","close":5289.8394},{"date":"2022-02-11","close":5161.3418},{"date":"2022-02-14","close":4997.1489},{"date":"2022-02-15","close":4940.0391},{"date":"2022-02-16","close":5139.9248},{"date":"2022-02-17","close":5132.7856},{"date":"2022-02-18","close":5168.48},{"date":"2022-02-21","close":5082.8145},{"date":"2022-02-22","close":5082.8145},{"date":"2022-02-23","close":5082.8145},{"date":"2022-02-24","close":4897.2061},{"date":"2022-02-25","close":5004.2876},{"date":"2022-02-28","close":5004.2876},{"date":"2022-03-02","close":5168.48},{"date":"2022-03-03","close":5154.2026},{"date":"2022-03-04","close":5147.0635},{"date":"2022-03-07","close":4968.5938},{"date":"2022-03-08","close":4940.0391},{"date":"2022-03-10","close":5054.2593},{"date":"2022-03-11","close":5139.9248},{"date":"2022-03-14","close":4990.0103},{"date":"2022-03-15","close":4990.0103},{"date":"2022-03-16","close":5425.4766},{"date":"2022-03-17","close":5425.4766},{"date":"2022-03-18","close":5382.6436},{"date":"2022-03-21","close":5382.6436},{"date":"2022-03-22","close":5639.6396},{"date":"2022-03-23","close":5539.6973},{"date":"2022-03-24","close":5539.6973},{"date":"2022-03-25","close":5539.6973},{"date":"2022-03-28","close":5525.4194},{"date":"2022-03-29","close":5575.3906},{"date":"2022-03-30","close":5675.3345},{"date":"2022-03-31","close":5603.9453},{"date":"2022-04-01","close":5718.1665},{"date":"2022-04-04","close":5982.3018},{"date":"2022-04-05","close":5975.1621},{"date":"2022-04-06","close":5832.3867},{"date":"2022-04-07","close":5725.3052},{"date":"2022-04-08","close":5725.3052},{"date":"2022-04-11","close":5668.1953},{"date":"2022-04-12","close":5625.3623},{"date":"2022-04-13","close":5675.3345},{"date":"2022-04-14","close":5689.6104},{"date":"2022-04-15","close":5753.8608},{"date":"2022-04-18","close":5746.7212},{"date":"2022-04-19","close":5839.5259},{"date":"2022-04-20","close":5810.9707},{"date":"2022-04-21","close":5810.9707},{"date":"2022-04-22","close":5661.0562},{"date":"2022-04-25","close":5632.501},{"date":"2022-04-26","close":5632.501},{"date":"2022-04-27","close":5496.8643},{"date":"2022-04-28","close":5496.8643},{"date":"2022-04-29","close":5639.6396},{"date":"2022-05-02","close":5746.7212},{"date":"2022-05-03","close":5768.1382},{"date":"2022-05-04","close":5675.3345},{"date":"2022-05-06","close":5653.9175},{"date":"2022-05-09","close":6326.0},{"date":"2022-05-10","close":5718.1665},{"date":"2022-05-11","close":5668.1953},{"date":"2022-05-12","close":5653.9175},{"date":"2022-05-13","close":5603.9453},{"date":"2022-05-16","close":5739.5825},{"date":"2022-05-17","close":5810.9707},{"date":"2022-05-18","close":5839.5259},{"date":"2022-05-19","close":5939.4683},{"date":"2022-05-20","close":5939.4683},{"date":"2022-05-23","close":5853.8032},{"date":"2022-05-24","close":5675.3345},{"date":"2022-05-25","close":5661.0562},{"date":"2022-05-26","close":5618.2236},{"date":"2022-05-27","close":5618.2236},{"date":"2022-05-30","close":5696.75},{"date":"2022-05-31","close":5725.3052},{"date":"2022-06-02","close":5789.5547},{"date":"2022-06-03","close":5689.6104},{"date":"2022-06-07","close":5511.1411},{"date":"2022-06-08","close":5461.1699},{"date":"2022-06-09","close":5418.3374},{"date":"2022-06-10","close":5411.1987},{"date":"2022-06-13","close":5068.5371},{"date":"2022-06-14","close":5047.1206},{"date":"2022-06-15","close":4840.0962},{"date":"2022-06-16","close":4875.79},{"date":"2022-06-17","close":4990.0103},{"date":"2022-06-20","close":4718.7368},{"date":"2022-06-21","close":4725.8755},{"date":"2022-06-22","close":4440.3237},{"date":"2022-06-23","close":4247.5762},{"date":"2022-06-24","close":4447.4624},{"date":"2022-06-27","close":4583.0996},{"date":"2022-06-28","close":4604.5166},{"date":"2022-06-29","close":4640.2104},{"date":"2022-06-30","close":4497.4341},{"date":"2022-07-01","close":4490.2959},{"date":"2022-07-04","close":4461.7402},{"date":"2022-07-05","close":4575.9609},{"date":"2022-07-06","close":4525.9897},{"date":"2022-07-07","close":4625.9321},{"date":"2022-07-08","close":4675.9033},{"date":"2022-07-11","close":4890.0674},{"date":"2022-07-12","close":4882.9282},{"date":"2022-07-13","close":4947.1777},{"date":"2022-07-14","close":5011.4268},{"date":"2022-07-15","close":4932.9004},{"date":"2022-07-18","close":4932.9004},{"date":"2022-07-19","close":4897.2061},{"date":"2022-07-20","close":4897.2061},{"date":"2022-07-21","close":4918.6226},{"date":"2022-07-22","close":5175.6182},{"date":"2022-07-25","close":5075.6758},{"date":"2022-07-26","close":5075.6758},{"date":"2022-07-27","close":5118.5088},{"date":"2022-07-28","close":5132.7856},{"date":"2022-07-29","close":5104.231},{"date":"2022-08-01","close":5075.6758},{"date":"2022-08-02","close":5011.4268},{"date":"2022-08-03","close":5061.3979},{"date":"2022-08-04","close":5154.2026},{"date":"2022-08-05","close":5132.7856},{"date":"2022-08-08","close":5125.6479},{"date":"2022-08-09","close":5111.3696},{"date":"2022-08-10","close":5118.5088},{"date":"2022-08-11","close":5118.5088},{"date":"2022-08-12","close":5189.896},{"date":"2022-08-16","close":5282.7002},{"date":"2022-08-17","close":5061.3979},{"date":"2022-08-18","close":4911.4839},{"date":"2022-08-19","close":4890.0674},{"date":"2022-08-22","close":4625.9321},{"date":"2022-08-23","close":4575.9609},{"date":"2022-08-24","close":4683.0425},{"date":"2022-08-25","close":4704.4595},{"date":"2022-08-26","close":4718.7368},{"date":"2022-08-29","close":4590.2383},{"date":"2022-08-30","close":4590.2383},{"date":"2022-08-31","close":4597.377},{"date":"2022-09-01","close":4583.0996},{"date":"2022-09-02","close":4661.627},{"date":"2022-09-05","close":4640.2104},{"date":"2022-09-06","close":4711.5972},{"date":"2022-09-07","close":4633.0713},{"date":"2022-09-08","close":4697.3208},{"date":"2022-09-13","close":4747.292},{"date":"2022-09-14","close":4568.8223},{"date":"2022-09-15","close":4525.9897},{"date":"2022-09-16","close":4554.5444},{"date":"2022-09-19","close":4454.6016},{"date":"2022-09-20","close":4504.5728},{"date":"2022-09-21","close":4490.2959},{"date":"2022-09-22","close":4497.4341},{"date":"2022-09-23","close":4604.5166},{"date":"2022-09-26","close":4426.0464},{"date":"2022-09-27","close":4333.2422},{"date":"2022-09-28","close":4426.0464},{"date":"2022-09-29","close":4333.2422},{"date":"2022-09-30","close":4347.5195},{"date":"2022-10-04","close":4383.2139},{"date":"2022-10-05","close":4304.687},{"date":"2022-10-06","close":4354.6587},{"date":"2022-10-07","close":4361.7974},{"date":"2022-10-11","close":4283.271},{"date":"2022-10-12","close":4176.189},{"date":"2022-10-13","close":4054.8296},{"date":"2022-10-14","close":4133.356},{"date":"2022-10-17","close":4133.356},{"date":"2022-10-18","close":4233.2993},{"date":"2022-10-19","close":4204.7441},{"date":"2022-10-20","close":4197.6055},{"date":"2022-10-21","close":4197.6055},{"date":"2022-10-24","close":4219.022},{"date":"2022-10-25","close":4247.5762},{"date":"2022-10-26","close":4219.022},{"date":"2022-10-27","close":4290.4097},{"date":"2022-10-28","close":4283.271},{"date":"2022-10-31","close":4176.189},{"date":"2022-11-01","close":4176.189},{"date":"2022-11-02","close":4219.022},{"date":"2022-11-03","close":4211.8828},{"date":"2022-11-04","close":4190.4668},{"date":"2022-11-07","close":4233.2993},{"date":"2022-11-08","close":4347.5195},{"date":"2022-11-09","close":4283.271},{"date":"2022-11-10","close":4318.9653},{"date":"2022-11-11","close":4397.4912},{"date":"2022-11-14","close":4433.1855},{"date":"2022-11-15","close":4447.4624},{"date":"2022-11-16","close":4426.0464},{"date":"2022-11-17","close":4490.2959},{"date":"2022-11-18","close":4468.8794},{"date":"2022-11-21","close":4404.6304},{"date":"2022-11-22","close":4347.5195},{"date":"2022-11-23","close":4311.8257},{"date":"2022-11-24","close":4376.0752},{"date":"2022-11-25","close":4368.936},{"date":"2022-11-28","close":4311.8257},{"date":"2022-11-29","close":4318.9653},{"date":"2022-11-30","close":4326.104},{"date":"2022-12-01","close":4361.7974},{"date":"2022-12-02","close":4361.7974},{"date":"2022-12-05","close":4368.936},{"date":"2022-12-06","close":4347.5195},{"date":"2022-12-07","close":4326.104},{"date":"2022-12-08","close":4290.4097},{"date":"2022-12-09","close":4318.9653},{"date":"2022-12-12","close":4318.9653},{"date":"2022-12-13","close":4283.271},{"date":"2022-12-14","close":4376.0752},{"date":"2022-12-15","close":4354.6587},{"date":"2022-12-16","close":4333.2422},{"date":"2022-12-19","close":4333.2422},{"date":"2022-12-20","close":4311.8257},{"date":"2022-12-21","close":4211.8828},{"date":"2022-12-22","close":4283.271},{"date":"2022-12-23","close":4226.1602},{"date":"2022-12-26","close":4169.0498},{"date":"2022-12-27","close":4226.1602},{"date":"2022-12-28","close":4298.1636},{"date":"2022-12-29","close":4209.9961},{"date":"2023-01-02","close":4180.6069},{"date":"2023-01-03","close":4099.7871},{"date":"2023-01-04","close":4143.8711},{"date":"2023-01-05","close":4239.3853},{"date":"2023-01-06","close":4232.0381},{"date":"2023-01-09","close":4283.4688},{"date":"2023-01-10","close":4298.1636},{"date":"2023-01-11","close":4320.2056},{"date":"2023-01-12","close":4349.5947},{"date":"2023-01-13","close":4364.2896},{"date":"2023-01-16","close":4364.2896},{"date":"2023-01-17","close":4327.5527},{"date":"2023-01-18","close":4276.1216},{"date":"2023-01-19","close":4364.2896},{"date":"2023-01-20","close":4437.7622},{"date":"2023-01-25","close":4481.8457},{"date":"2023-01-26","close":4503.8882},{"date":"2023-01-27","close":4496.5405},{"date":"2023-01-30","close":4481.8457},{"date":"2023-01-31","close":4547.9717},{"date":"2023-02-01","close":4547.9717},{"date":"2023-02-02","close":4547.9717},{"date":"2023-02-03","close":4547.9717},{"date":"2023-02-06","close":4540.624},{"date":"2023-02-07","close":4533.2773},{"date":"2023-02-08","close":4577.3608},{"date":"2023-02-09","close":4694.9175},{"date":"2023-02-10","close":4665.5283},{"date":"2023-02-13","close":4658.1812},{"date":"2023-02-14","close":4694.9175},{"date":"2023-02-15","close":4650.834},{"date":"2023-02-16","close":4680.2227},{"date":"2023-02-17","close":4694.9175},{"date":"2023-02-20","close":4702.2651},{"date":"2023-02-21","close":4746.3486},{"date":"2023-02-22","close":4643.4863},{"date":"2023-02-23","close":4694.9175},{"date":"2023-02-24","close":4628.7915},{"date":"2023-02-27","close":4628.7915},{"date":"2023-02-28","close":4731.6538},{"date":"2023-03-02","close":4687.5708},{"date":"2023-03-03","close":4753.6953},{"date":"2023-03-06","close":4775.7373},{"date":"2023-03-07","close":4702.2651},{"date":"2023-03-08","close":4606.75},{"date":"2023-03-09","close":4606.75},{"date":"2023-03-10","close":4518.582},{"date":"2023-03-13","close":4525.9297},{"date":"2023-03-14","close":4708.8774},{"date":"2023-03-15","close":4632.4653},{"date":"2023-03-16","close":4374.5757},{"date":"2023-03-17","close":4417.5571},{"date":"2023-03-20","close":4417.5571},{"date":"2023-03-21","close":4575.1567},{"date":"2023-03-22","close":4618.1382},{"date":"2023-03-23","close":4570.3809},{"date":"2023-03-24","close":4670.6709},{"date":"2023-03-27","close":4651.5679},{"date":"2023-03-28","close":4680.2227},{"date":"2023-03-29","close":4909.4585},{"date":"2023-03-30","close":4995.4214},{"date":"2023-03-31","close":4957.2158},{"date":"2023-04-03","close":5071.8335},{"date":"2023-04-04","close":4919.0093},{"date":"2023-04-05","close":4966.7671},{"date":"2023-04-06","close":4909.4585},{"date":"2023-04-07","close":4871.252},{"date":"2023-04-10","close":4737.5317},{"date":"2023-04-11","close":4775.7373},{"date":"2023-04-12","close":4842.5981},{"date":"2023-04-13","close":4833.0464},{"date":"2023-04-14","close":4880.8042},{"date":"2023-04-17","close":4957.2158},{"date":"2023-04-18","close":4890.3555},{"date":"2023-04-19","close":4880.8042},{"date":"2023-04-20","close":4823.4951},{"date":"2023-04-21","close":4670.6709},{"date":"2023-04-24","close":4508.2964},{"date":"2023-04-25","close":4412.7812},{"date":"2023-04-26","close":4422.333},{"date":"2023-04-27","close":4398.4541},{"date":"2023-04-28","close":4336.3696},{"date":"2023-05-02","close":4498.7446},{"date":"2023-05-03","close":4532.1753},{"date":"2023-05-04","close":4594.2598},{"date":"2023-05-08","close":4556.0537},{"date":"2023-05-09","close":4532.1753},{"date":"2023-05-10","close":4532.1753},{"date":"2023-05-11","close":4560.8291},{"date":"2023-05-12","close":4546.502},{"date":"2023-05-15","close":4479.6416},{"date":"2023-05-16","close":4489.1938},{"date":"2023-05-17","close":4479.6416},{"date":"2023-05-18","close":4852.1494},{"date":"2023-05-19","close":4794.8403},{"date":"2023-05-22","close":4880.8042},{"date":"2023-05-23","close":4909.4585},{"date":"2023-05-24","close":4842.5981},{"date":"2023-05-25","close":4899.9062},{"date":"2023-05-26","close":4880.8042},{"date":"2023-05-30","close":5014.5244},{"date":"2023-05-31","close":4890.3555},{"date":"2023-06-01","close":4966.7671},{"date":"2023-06-02","close":4909.4585},{"date":"2023-06-05","close":5033.6274},{"date":"2023-06-07","close":4928.5615},{"date":"2023-06-08","close":4966.7671},{"date":"2023-06-09","close":4966.7671},{"date":"2023-06-12","close":5119.5903},{"date":"2023-06-13","close":5224.6567},{"date":"2023-06-14","close":5129.1426},{"date":"2023-06-15","close":5138.6934},{"date":"2023-06-16","close":5110.0396},{"date":"2023-06-19","close":5110.0396},{"date":"2023-06-20","close":4995.4214},{"date":"2023-06-21","close":4909.4585},{"date":"2023-06-22","close":4909.4585},{"date":"2023-06-23","close":4813.9434},{"date":"2023-06-26","close":4928.5615},{"date":"2023-06-27","close":4919.0093},{"date":"2023-06-28","close":4813.9434},{"date":"2023-06-29","close":4732.7559},{"date":"2023-06-30","close":4852.1494},{"date":"2023-07-03","close":4909.4585},{"date":"2023-07-04","close":4775.7373},{"date":"2023-07-05","close":4823.4951},{"date":"2023-07-06","close":4627.6895},{"date":"2023-07-07","close":4579.9326},{"date":"2023-07-10","close":4575.1567},{"date":"2023-07-11","close":4689.7744},{"date":"2023-07-12","close":4689.7744},{"date":"2023-07-13","close":4684.9985},{"date":"2023-07-14","close":4775.7373},{"date":"2023-07-17","close":4813.9434},{"date":"2023-07-18","close":4675.4473},{"date":"2023-07-19","close":4675.4473},{"date":"2023-07-20","close":4708.8774},{"date":"2023-07-21","close":4646.793},{"date":"2023-07-24","close":4594.2598},{"date":"2023-07-25","close":4393.6787},{"date":"2023-07-26","close":4398.4541},{"date":"2023-07-27","close":4417.5571},{"date":"2023-07-28","close":4503.5205},{"date":"2023-07-31","close":4517.8477},{"date":"2023-08-01","close":4503.5205},{"date":"2023-08-02","close":4513.0723},{"date":"2023-08-03","close":4513.0723},{"date":"2023-08-04","close":4493.9688},{"date":"2023-08-07","close":4517.8477},{"date":"2023-08-08","close":4455.7632},{"date":"2023-08-09","close":4556.0537},{"date":"2023-08-10","close":4527.3989},{"date":"2023-08-11","close":4532.1753},{"date":"2023-08-14","close":4460.5386},{"date":"2023-08-16","close":4360.2485},{"date":"2023-08-17","close":4551.2783},{"date":"2023-08-18","close":4455.7632},{"date":"2023-08-21","close":4470.0908},{"date":"2023-08-22","close":4427.1094},{"date":"2023-08-23","close":4431.8843},{"date":"2023-08-24","close":4398.4541},{"date":"2023-08-25","close":4460.5386},{"date":"2023-08-28","close":4503.5205},{"date":"2023-08-29","close":4546.502},{"date":"2023-08-30","close":4536.9512},{"date":"2023-08-31","close":4527.3989},{"date":"2023-09-01","close":4522.623},{"date":"2023-09-04","close":4431.8843},{"date":"2023-09-05","close":4513.0723},{"date":"2023-09-06","close":4474.8657},{"date":"2023-09-07","close":4431.8843},{"date":"2023-09-08","close":4450.9873},{"date":"2023-09-11","close":4441.436},{"date":"2023-09-12","close":4422.333},{"date":"2023-09-13","close":4369.7998},{"date":"2023-09-14","close":4393.6787},{"date":"2023-09-15","close":4427.1094},{"date":"2023-09-18","close":4412.7812},{"date":"2023-09-19","close":4345.9214},{"date":"2023-09-20","close":4508.2964},{"date":"2023-09-21","close":4441.436},{"date":"2023-09-22","close":4374.5757},{"date":"2023-09-25","close":4216.9766},{"date":"2023-09-26","close":4097.5825},{"date":"2023-09-27","close":4140.5645},{"date":"2023-10-04","close":4097.5825},{"date":"2023-10-05","close":4078.4797},{"date":"2023-10-06","close":4154.8921},{"date":"2023-10-10","close":4021.1711},{"date":"2023-10-11","close":4092.8076},{"date":"2023-10-12","close":4159.668},{"date":"2023-10-13","close":4183.5464},{"date":"2023-10-16","close":4088.0312},{"date":"2023-10-17","close":4126.2373},{"date":"2023-10-18","close":4121.4614},{"date":"2023-10-19","close":4049.8254},{"date":"2023-10-20","close":4049.8254},{"date":"2023-10-23","close":4049.8254},{"date":"2023-10-24","close":4088.0312},{"date":"2023-10-25","close":4016.3953},{"date":"2023-10-26","close":3959.0864},{"date":"2023-10-27","close":3944.7593},{"date":"2023-10-30","close":3963.8623},{"date":"2023-10-31","close":3897.0017},{"date":"2023-11-01","close":3963.8623},{"date":"2023-11-02","close":4088.0312},{"date":"2023-11-03","close":4097.5825},{"date":"2023-11-06","close":4107.1343},{"date":"2023-11-07","close":4097.5825},{"date":"2023-11-08","close":4097.5825},{"date":"2023-11-09","close":4097.5825},{"date":"2023-11-10","close":4030.7227},{"date":"2023-11-13","close":4064.1526},{"date":"2023-11-14","close":4140.5645},{"date":"2023-11-15","close":4221.7524},{"date":"2023-11-16","close":4269.5098},{"date":"2023-11-17","close":4216.9766},{"date":"2023-11-20","close":4274.2847},{"date":"2023-11-21","close":4288.6123},{"date":"2023-11-22","close":4298.1636},{"date":"2023-11-23","close":4293.3882},{"date":"2023-11-24","close":4298.1636},{"date":"2023-11-27","close":4298.1636},{"date":"2023-11-28","close":4317.2666},{"date":"2023-11-29","close":4307.7153},{"date":"2023-11-30","close":4355.4727},{"date":"2023-12-01","close":4460.5386},{"date":"2023-12-04","close":4460.5386},{"date":"2023-12-05","close":4412.7812},{"date":"2023-12-06","close":4436.6602},{"date":"2023-12-07","close":4446.2119},{"date":"2023-12-08","close":4460.5386},{"date":"2023-12-11","close":4460.5386},{"date":"2023-12-12","close":4503.5205},{"date":"2023-12-13","close":4479.6416},{"date":"2023-12-14","close":4489.1938},{"date":"2023-12-15","close":4484.4175},{"date":"2023-12-18","close":4493.9688},{"date":"2023-12-19","close":4436.6602},{"date":"2023-12-20","close":4365.0239},{"date":"2023-12-21","close":4369.7998},{"date":"2023-12-22","close":4355.4727},{"date":"2023-12-26","close":4388.9028},{"date":"2023-12-27","close":4364.6543},{"date":"2023-12-28","close":4398.6021},{"date":"2024-01-02","close":4403.4517},{"date":"2024-01-03","close":4364.6543},{"date":"2024-01-04","close":4374.354},{"date":"2024-01-05","close":4330.7075},{"date":"2024-01-08","close":4325.8579},{"date":"2024-01-09","close":5615.856},{"date":"2024-01-10","close":5169.6909},{"date":"2024-01-11","close":5373.3745},{"date":"2024-01-12","close":5848.6372},{"date":"2024-01-15","close":5606.1562},{"date":"2024-01-16","close":6013.5244},{"date":"2024-01-17","close":5586.7583},{"date":"2024-01-18","close":5266.6831},{"date":"2024-01-19","close":5654.6528},{"date":"2024-01-22","close":6100.8174},{"date":"2024-01-23","close":5664.3516},{"date":"2024-01-24","close":5606.1562},{"date":"2024-01-25","close":5499.4648},{"date":"2024-01-26","close":5509.1641},{"date":"2024-01-29","close":5276.3828},{"date":"2024-01-30","close":5761.3442},{"date":"2024-01-31","close":5431.5703},{"date":"2024-02-01","close":5082.3979},{"date":"2024-02-02","close":4995.1045},{"date":"2024-02-05","close":4975.7061},{"date":"2024-02-06","close":5024.2026},{"date":"2024-02-07","close":4985.4058},{"date":"2024-02-08","close":5101.7959},{"date":"2024-02-13","close":5189.0898},{"date":"2024-02-14","close":5315.1797},{"date":"2024-02-15","close":5295.7812},{"date":"2024-02-16","close":5276.3828},{"date":"2024-02-19","close":5324.8789},{"date":"2024-02-20","close":5218.187},{"date":"2024-02-21","close":5033.9019},{"date":"2024-02-22","close":6091.1177},{"date":"2024-02-23","close":6110.5161},{"date":"2024-02-26","close":5945.6299},{"date":"2024-02-27","close":6081.4189},{"date":"2024-02-28","close":5965.0278},{"date":"2024-02-29","close":5906.833},{"date":"2024-03-04","close":6032.9229},{"date":"2024-03-05","close":6023.2231},{"date":"2024-03-06","close":6023.2231},{"date":"2024-03-07","close":5887.4341},{"date":"2024-03-08","close":5887.4341},{"date":"2024-03-11","close":5664.3516},{"date":"2024-03-12","close":5664.3516},{"date":"2024-03-13","close":5848.6372},{"date":"2024-03-14","close":5644.9531},{"date":"2024-03-15","close":5615.856},{"date":"2024-03-18","close":5538.2617},{"date":"2024-03-19","close":5450.9688},{"date":"2024-03-20","close":5586.7583},{"date":"2024-03-21","close":5809.8403},{"date":"2024-03-22","close":5819.5396},{"date":"2024-03-25","close":5674.0513},{"date":"2024-03-26","close":5751.6445},{"date":"2024-03-27","close":5644.9531},{"date":"2024-03-28","close":5848.6372},{"date":"2024-03-29","close":5848.6372},{"date":"2024-04-01","close":6032.9229},{"date":"2024-04-02","close":5887.4341},{"date":"2024-04-03","close":6207.5088},{"date":"2024-04-04","close":6139.6143},{"date":"2024-04-05","close":5974.7275},{"date":"2024-04-08","close":5480.0664},{"date":"2024-04-09","close":5305.48},{"date":"2024-04-11","close":5383.0742},{"date":"2024-04-12","close":5606.1562},{"date":"2024-04-15","close":5373.3745},{"date":"2024-04-16","close":5334.5781},{"date":"2024-04-17","close":5421.8711},{"date":"2024-04-18","close":5509.1641},{"date":"2024-04-19","close":5450.9688},{"date":"2024-04-22","close":5353.9761},{"date":"2024-04-23","close":5286.0815},{"date":"2024-04-24","close":5421.8711},{"date":"2024-04-25","close":5237.5854},{"date":"2024-04-26","close":5237.5854},{"date":"2024-04-29","close":5431.5703},{"date":"2024-04-30","close":5412.1719},{"date":"2024-05-02","close":5363.6758},{"date":"2024-05-03","close":5383.0742},{"date":"2024-05-07","close":5489.7656},{"date":"2024-05-08","close":5606.1562},{"date":"2024-05-09","close":5712.8477},{"date":"2024-05-10","close":5635.2544},{"date":"2024-05-13","close":5664.3516},{"date":"2024-05-14","close":5712.8477},{"date":"2024-05-16","close":5751.6445},{"date":"2024-05-17","close":5703.1489},{"date":"2024-05-20","close":5577.0586},{"date":"2024-05-21","close":5586.7583},{"date":"2024-05-22","close":5509.1641},{"date":"2024-05-23","close":5441.2695},{"date":"2024-05-24","close":5450.9688},{"date":"2024-05-27","close":5305.48},{"date":"2024-05-28","close":5363.6758},{"date":"2024-05-29","close":5286.0815},{"date":"2024-05-30","close":5130.894},{"date":"2024-05-31","close":5053.3003},{"date":"2024-06-03","close":5218.187},{"date":"2024-06-04","close":5218.187},{"date":"2024-06-05","close":5043.6011},{"date":"2024-06-07","close":4975.7061},{"date":"2024-06-10","close":5014.5029},{"date":"2024-06-11","close":4917.5112},{"date":"2024-06-12","close":4936.9097},{"date":"2024-06-13","close":5004.8042},{"date":"2024-06-14","close":4917.5112},{"date":"2024-06-17","close":4742.9243},{"date":"2024-06-18","close":4650.7822},{"date":"2024-06-19","close":4660.481},{"date":"2024-06-20","close":4636.2329},{"date":"2024-06-21","close":4505.2935},{"date":"2024-06-24","close":4461.647},{"date":"2024-06-25","close":4563.4888},{"date":"2024-06-26","close":4573.188},{"date":"2024-06-27","close":4466.4966},{"date":"2024-06-28","close":4471.3462},{"date":"2024-07-01","close":4553.7896},{"date":"2024-07-02","close":4481.0454},{"date":"2024-07-03","close":4427.6997},{"date":"2024-07-04","close":4544.0903},{"date":"2024-07-05","close":4544.0903},{"date":"2024-07-08","close":4553.7896},{"date":"2024-07-09","close":4631.3833},{"date":"2024-07-10","close":4675.0303},{"date":"2024-07-11","close":4645.9326},{"date":"2024-07-12","close":4699.2778},{"date":"2024-07-15","close":4772.0225},{"date":"2024-07-16","close":4835.0674},{"date":"2024-07-17","close":4665.3311},{"date":"2024-07-18","close":4461.647},{"date":"2024-07-19","close":4582.8877},{"date":"2024-07-22","close":4597.436},{"date":"2024-07-23","close":4699.2778},{"date":"2024-07-24","close":4747.7744},{"date":"2024-07-25","close":4708.9775},{"date":"2024-07-26","close":4907.8115},{"date":"2024-07-29","close":4742.9243},{"date":"2024-07-30","close":4762.3232},{"date":"2024-07-31","close":4694.4287},{"date":"2024-08-01","close":4776.8721},{"date":"2024-08-02","close":4548.9399},{"date":"2024-08-05","close":3976.6853},{"date":"2024-08-06","close":4097.9258},{"date":"2024-08-07","close":4204.6172},{"date":"2024-08-08","close":4180.3696},{"date":"2024-08-09","close":4253.1133},{"date":"2024-08-12","close":4262.813},{"date":"2024-08-13","close":4311.3091},{"date":"2024-08-14","close":4384.0527},{"date":"2024-08-16","close":4578.0381},{"date":"2024-08-19","close":4529.5415},{"date":"2024-08-20","close":4519.8423},{"date":"2024-08-21","close":4529.5415},{"date":"2024-08-22","close":4485.895},{"date":"2024-08-23","close":4481.0454},{"date":"2024-08-26","close":4364.6543},{"date":"2024-08-27","close":4369.5044},{"date":"2024-08-28","close":4291.9106},{"date":"2024-08-29","close":4248.2642},{"date":"2024-08-30","close":4301.6094},{"date":"2024-09-02","close":4316.1587},{"date":"2024-09-03","close":4243.4146},{"date":"2024-09-04","close":4044.5798},{"date":"2024-09-05","close":3952.4373},{"date":"2024-09-06","close":3806.9487},{"date":"2024-09-09","close":3884.5427},{"date":"2024-09-10","close":3884.5427},{"date":"2024-09-11","close":3874.8433},{"date":"2024-09-12","close":3874.8433},{"date":"2024-09-13","close":3908.7908},{"date":"2024-09-19","close":4039.7305},{"date":"2024-09-20","close":4039.7305},{"date":"2024-09-23","close":4063.9785},{"date":"2024-09-24","close":4044.5798},{"date":"2024-09-25","close":4112.4746},{"date":"2024-09-26","close":4170.6699},{"date":"2024-09-27","close":4156.1216},{"date":"2024-09-30","close":4131.873},{"date":"2024-10-02","close":3962.1367},{"date":"2024-10-04","close":3991.2341},{"date":"2024-10-07","close":4063.9785},{"date":"2024-10-08","close":4093.0764},{"date":"2024-10-10","close":3986.3845},{"date":"2024-10-11","close":3947.5876},{"date":"2024-10-14","close":3908.7908},{"date":"2024-10-15","close":3937.8884},{"date":"2024-10-16","close":3933.0388},{"date":"2024-10-17","close":3923.3396},{"date":"2024-10-18","close":3855.4448},{"date":"2024-10-21","close":3937.8884},{"date":"2024-10-22","close":3811.7983},{"date":"2024-10-23","close":3850.5955},{"date":"2024-10-24","close":3811.7983},{"date":"2024-10-25","close":3743.9038},{"date":"2024-10-28","close":3773.0015},{"date":"2024-10-29","close":3802.0991},{"date":"2024-10-30","close":3821.4976},{"date":"2024-10-31","close":3821.4976},{"date":"2024-11-01","close":3816.6482},{"date":"2024-11-04","close":3811.7983},{"date":"2024-11-05","close":3845.7458},{"date":"2024-11-06","close":3855.4448},{"date":"2024-11-07","close":3845.7458},{"date":"2024-11-08","close":3874.8433},{"date":"2024-11-11","close":3806.9487},{"date":"2024-11-12","close":3734.2046},{"date":"2024-11-13","close":3545.0696},{"date":"2024-11-14","close":3491.7239},{"date":"2024-11-15","close":3574.1672},{"date":"2024-11-18","close":3588.7161},{"date":"2024-11-19","close":3598.4153},{"date":"2024-11-20","close":3535.3704},{"date":"2024-11-21","close":3515.9717},{"date":"2024-11-22","close":3515.9717},{"date":"2024-11-25","close":3525.6711},{"date":"2024-11-26","close":3579.0168},{"date":"2024-11-27","close":3608.1145},{"date":"2024-11-28","close":3637.2124},{"date":"2024-11-29","close":3520.8215},{"date":"2024-12-02","close":3501.4231},{"date":"2024-12-03","close":3520.8215},{"date":"2024-12-04","close":3477.1748},{"date":"2024-12-05","close":3365.6338},{"date":"2024-12-06","close":3205.5964},{"date":"2024-12-09","close":3098.905},{"date":"2024-12-10","close":3176.4988},{"date":"2024-12-11","close":3370.4832},{"date":"2024-12-12","close":3409.2803},{"date":"2024-12-13","close":3467.4758},{"date":"2024-12-16","close":3520.8215},{"date":"2024-12-17","close":3452.9268},{"date":"2024-12-18","close":3452.9268},{"date":"2024-12-19","close":3452.9268},{"date":"2024-12-20","close":3389.8818},{"date":"2024-12-23","close":3418.9795},{"date":"2024-12-24","close":3452.9268},{"date":"2024-12-26","close":3491.7239},{"date":"2024-12-27","close":3530.5208},{"date":"2024-12-30","close":3418.9795},{"date":"2025-01-02","close":3477.1748},{"date":"2025-01-03","close":3496.5732},{"date":"2025-01-06","close":3554.7688},{"date":"2025-01-07","close":3569.3176},{"date":"2025-01-08","close":3612.9641},{"date":"2025-01-09","close":3608.1145},{"date":"2025-01-10","close":3637.2124},{"date":"2025-01-13","close":3603.2649},{"date":"2025-01-14","close":3588.7161},{"date":"2025-01-15","close":3535.3704},{"date":"2025-01-16","close":3588.7161},{"date":"2025-01-17","close":3574.1672},{"date":"2025-01-20","close":3569.3176},{"date":"2025-01-21","close":3593.5657},{"date":"2025-01-22","close":3588.7161},{"date":"2025-01-23","close":3501.4231},{"date":"2025-01-24","close":3506.2725},{"date":"2025-01-31","close":3511.1223},{"date":"2025-02-03","close":3399.5811},{"date":"2025-02-04","close":3462.626},{"date":"2025-02-05","close":3540.2197},{"date":"2025-02-06","close":3583.8665},{"date":"2025-02-07","close":3579.0168},{"date":"2025-02-10","close":3598.4153},{"date":"2025-02-11","close":3627.5129},{"date":"2025-02-12","close":3583.8665},{"date":"2025-02-13","close":3612.9641},{"date":"2025-02-14","close":3632.3625},{"date":"2025-02-17","close":3777.8511},{"date":"2025-02-18","close":3763.3022},{"date":"2025-02-19","close":3811.7983},{"date":"2025-02-20","close":3782.7009},{"date":"2025-02-21","close":3821.4976},{"date":"2025-02-24","close":3913.6404},{"date":"2025-02-25","close":3991.2341},{"date":"2025-02-26","close":4000.9333},{"date":"2025-02-27","close":4040.4001},{"date":"2025-02-28","close":4139.0669},{"date":"2025-03-04","close":4277.2002},{"date":"2025-03-05","close":4277.2002},{"date":"2025-03-06","close":4306.8003},{"date":"2025-03-07","close":4306.8003},{"date":"2025-03-10","close":4326.5332},{"date":"2025-03-11","close":4361.0669},{"date":"2025-03-12","close":4440.0},{"date":"2025-03-13","close":4410.3999},{"date":"2025-03-14","close":4425.2002},{"date":"2025-03-17","close":4440.0},{"date":"2025-03-18","close":4435.0669},{"date":"2025-03-19","close":4425.2002},{"date":"2025-03-20","close":4420.2666},{"date":"2025-03-21","close":4385.7334},{"date":"2025-03-24","close":4390.6665},{"date":"2025-03-25","close":4163.7334},{"date":"2025-03-26","close":4213.0669},{"date":"2025-03-27","close":4158.8003},{"date":"2025-03-28","close":3956.5334},{"date":"2025-03-31","close":3976.2666},{"date":"2025-04-01","close":4213.0669},{"date":"2025-04-02","close":4213.0669},{"date":"2025-04-03","close":4208.1333},{"date":"2025-04-04","close":4198.2666},{"date":"2025-04-07","close":3931.8667},{"date":"2025-04-08","close":3907.2},{"date":"2025-04-09","close":3991.0667},{"date":"2025-04-10","close":4178.5332},{"date":"2025-04-11","close":4267.3335},{"date":"2025-04-14","close":4326.5332},{"date":"2025-04-15","close":4380.8003},{"date":"2025-04-16","close":4311.7334},{"date":"2025-04-17","close":4370.9336},{"date":"2025-04-18","close":4405.4668},{"date":"2025-04-21","close":4375.8667},{"date":"2025-04-22","close":4375.8667},{"date":"2025-04-23","close":4420.2666},{"date":"2025-04-24","close":4430.1333},{"date":"2025-04-25","close":4435.0669},{"date":"2025-04-28","close":4607.7334},{"date":"2025-04-29","close":4607.7334},{"date":"2025-04-30","close":4548.5332},{"date":"2025-05-02","close":4701.4668},{"date":"2025-05-07","close":4805.0669},{"date":"2025-05-08","close":4819.8667},{"date":"2025-05-09","close":4755.7334},{"date":"2025-05-12","close":4800.1333},{"date":"2025-05-13","close":4814.9336},{"date":"2025-05-14","close":4844.5332},{"date":"2025-05-15","close":4637.3335},{"date":"2025-05-16","close":4578.1333},{"date":"2025-05-19","close":4484.3999},{"date":"2025-05-20","close":4686.6665},{"date":"2025-05-21","close":4588.0},{"date":"2025-05-22","close":4666.9336},{"date":"2025-05-23","close":4597.8667},{"date":"2025-05-26","close":4642.2666},{"date":"2025-05-27","close":4642.2666},{"date":"2025-05-28","close":4602.8003},{"date":"2025-05-29","close":4607.7334},{"date":"2025-05-30","close":4607.7334},{"date":"2025-06-02","close":4568.2666},{"date":"2025-06-04","close":4568.2666},{"date":"2025-06-05","close":4568.2666},{"date":"2025-06-09","close":4592.9336},{"date":"2025-06-10","close":4671.8667},{"date":"2025-06-11","close":4681.7334},{"date":"2025-06-12","close":4750.8003},{"date":"2025-06-13","close":4731.0669},{"date":"2025-06-16","close":4829.7334},{"date":"2025-06-17","close":4790.2666},{"date":"2025-06-18","close":4805.0669},{"date":"2025-06-19","close":4893.8667},{"date":"2025-06-20","close":4953.0669},{"date":"2025-06-23","close":5071.4668},{"date":"2025-06-24","close":5189.8667},{"date":"2025-06-25","close":5150.3999},{"date":"2025-06-26","close":5189.8667},{"date":"2025-06-27","close":5051.7334},{"date":"2025-06-30","close":5219.4668},{"date":"2025-07-01","close":5505.6001},{"date":"2025-07-02","close":5515.4668},{"date":"2025-07-03","close":5554.9336},{"date":"2025-07-04","close":5505.6001},{"date":"2025-07-07","close":5456.2666},{"date":"2025-07-08","close":5525.3335},{"date":"2025-07-09","close":5525.3335},{"date":"2025-07-10","close":5525.3335},{"date":"2025-07-11","close":5446.3999},{"date":"2025-07-14","close":5397.0669},{"date":"2025-07-15","close":5426.6665},{"date":"2025-07-16","close":5426.6665},{"date":"2025-07-17","close":5328.0},{"date":"2025-07-18","close":5367.4668},{"date":"2025-07-21","close":5377.3335},{"date":"2025-07-22","close":5219.4668},{"date":"2025-07-23","close":5308.2666},{"date":"2025-07-24","close":5041.8667},{"date":"2025-07-25","close":5091.2002},{"date":"2025-07-28","close":5012.2666},{"date":"2025-07-29","close":5051.7334},{"date":"2025-07-30","close":4962.9336},{"date":"2025-07-31","close":4888.9336},{"date":"2025-08-01","close":4869.2002},{"date":"2025-08-04","close":4953.0669},{"date":"2025-08-05","close":4953.0669},{"date":"2025-08-06","close":4982.6665},{"date":"2025-08-07","close":4982.6665},{"date":"2025-08-08","close":4898.8003},{"date":"2025-08-11","close":5219.4668},{"date":"2025-08-12","close":5328.0},{"date":"2025-08-13","close":5367.4668},{"date":"2025-08-14","close":5318.1333},{"date":"2025-08-18","close":5278.6665},{"date":"2025-08-19","close":5120.8003},{"date":"2025-08-20","close":5032.0},{"date":"2025-08-21","close":5091.2002},{"date":"2025-08-22","close":5140.5332},{"date":"2025-08-25","close":5328.0},{"date":"2025-08-26","close":5387.2002},{"date":"2025-08-27","close":5436.5332},{"date":"2025-08-28","close":5426.6665},{"date":"2025-08-29","close":5347.7334},{"date":"2025-09-01","close":5298.3999},{"date":"2025-09-02","close":5318.1333},{"date":"2025-09-03","close":5239.2002},{"date":"2025-09-04","close":5278.6665},{"date":"2025-09-05","close":5278.6665},{"date":"2025-09-08","close":5239.2002},{"date":"2025-09-09","close":5298.3999},{"date":"2025-09-10","close":5328.0},{"date":"2025-09-11","close":5258.9336},{"date":"2025-09-12","close":5229.3335},{"date":"2025-09-15","close":5110.9336},{"date":"2025-09-16","close":5051.7334},{"date":"2025-09-17","close":4982.6665},{"date":"2025-09-18","close":5091.2002},{"date":"2025-09-19","close":5050.0},{"date":"2025-09-22","close":5081.3335},{"date":"2025-09-23","close":5140.5332},{"date":"2025-09-24","close":5120.8003},{"date":"2025-09-25","close":5170.1333},{"date":"2025-09-26","close":5120.8003},{"date":"2025-09-29","close":5170.1333},{"date":"2025-09-30","close":5189.8667},{"date":"2025-10-01","close":5189.8667},{"date":"2025-10-02","close":5357.6001},{"date":"2025-10-10","close":5416.8003},{"date":"2025-10-13","close":5416.8003},{"date":"2025-10-14","close":5347.7334},{"date":"2025-10-15","close":5357.6001},{"date":"2025-10-16","close":5268.8003},{"date":"2025-10-17","close":5101.0669},{"date":"2025-10-20","close":5140.5332},{"date":"2025-10-21","close":5189.8667},{"date":"2025-10-22","close":5229.3335},{"date":"2025-10-23","close":5180.0},{"date":"2025-10-24","close":5110.9336},{"date":"2025-10-27","close":5130.6665},{"date":"2025-10-28","close":5051.7334},{"date":"2025-10-29","close":5022.1333},{"date":"2025-10-30","close":4933.3335},{"date":"2025-10-31","close":4824.8003},{"date":"2025-11-03","close":4844.5332},{"date":"2025-11-04","close":4755.7334},{"date":"2025-11-05","close":4731.0669},{"date":"2025-11-06","close":4795.2002},{"date":"2025-11-07","close":4731.0669},{"date":"2025-11-10","close":4864.2666},{"date":"2025-11-11","close":4834.6665},{"date":"2025-11-12","close":4923.4668},{"date":"2025-11-13","close":4854.3999},{"date":"2025-11-14","close":5199.7334},{"date":"2025-11-17","close":5821.3335},{"date":"2025-11-18","close":6216.0},{"date":"2025-11-19","close":6018.6665},{"date":"2025-11-20","close":5979.2002},{"date":"2025-11-21","close":5959.4668},{"date":"2025-11-24","close":5683.2002},{"date":"2025-11-25","close":5772.0},{"date":"2025-11-26","close":5772.0},{"date":"2025-11-27","close":5643.7334},{"date":"2025-11-28","close":5712.8003},{"date":"2025-12-01","close":5633.8667},{"date":"2025-12-02","close":5673.3335},{"date":"2025-12-03","close":5722.6665},{"date":"2025-12-04","close":5554.9336},{"date":"2025-12-05","close":5357.6001},{"date":"2025-12-08","close":5416.8003},{"date":"2025-12-09","close":5495.7334},{"date":"2025-12-10","close":5466.1333},{"date":"2025-12-11","close":5495.7334},{"date":"2025-12-12","close":5426.6665},{"date":"2025-12-15","close":5298.3999},{"date":"2025-12-16","close":5268.8003},{"date":"2025-12-17","close":5278.6665},{"date":"2025-12-18","close":5140.5332},{"date":"2025-12-19","close":5189.8667},{"date":"2025-12-22","close":5288.5332},{"date":"2025-12-23","close":5209.6001},{"date":"2025-12-24","close":5308.2666},{"date":"2025-12-26","close":5180.0},{"date":"2025-12-29","close":5280.0},{"date":"2025-12-30","close":5280.0},{"date":"2026-01-02","close":5380.0},{"date":"2026-01-05","close":5670.0},{"date":"2026-01-06","close":5680.0},{"date":"2026-01-07","close":5560.0},{"date":"2026-01-08","close":5470.0},{"date":"2026-01-09","close":6060.0},{"date":"2026-01-12","close":5990.0},{"date":"2026-01-13","close":5990.0},{"date":"2026-01-14","close":5750.0},{"date":"2026-01-15","close":5730.0},{"date":"2026-01-16","close":5610.0},{"date":"2026-01-19","close":5610.0},{"date":"2026-01-20","close":5700.0},{"date":"2026-01-21","close":5560.0},{"date":"2026-01-22","close":5470.0},{"date":"2026-01-23","close":5580.0},{"date":"2026-01-26","close":5530.0},{"date":"2026-01-27","close":5410.0},{"date":"2026-01-28","close":5450.0},{"date":"2026-01-29","close":5450.0},{"date":"2026-01-30","close":5590.0},{"date":"2026-02-02","close":5570.0},{"date":"2026-02-03","close":5720.0},{"date":"2026-02-04","close":5870.0},{"date":"2026-02-05","close":5710.0},{"date":"2026-02-06","close":5690.0},{"date":"2026-02-09","close":6010.0},{"date":"2026-02-10","close":6260.0},{"date":"2026-02-11","close":6210.0},{"date":"2026-02-12","close":5990.0},{"date":"2026-02-13","close":6180.0},{"date":"2026-02-19","close":6480.0},{"date":"2026-02-20","close":6660.0},{"date":"2026-02-23","close":6660.0},{"date":"2026-02-24","close":7140.0},{"date":"2026-02-25","close":6770.0},{"date":"2026-02-26","close":6470.0},{"date":"2026-02-27","close":6360.0},{"date":"2026-03-03","close":6680.0},{"date":"2026-03-04","close":5880.0},{"date":"2026-03-05","close":6450.0},{"date":"2026-03-06","close":6960.0},{"date":"2026-03-09","close":6390.0},{"date":"2026-03-10","close":6810.0},{"date":"2026-03-11","close":7380.0},{"date":"2026-03-12","close":7710.0},{"date":"2026-03-13","close":7400.0},{"date":"2026-03-16","close":7670.0},{"date":"2026-03-17","close":7250.0},{"date":"2026-03-18","close":7250.0},{"date":"2026-03-19","close":7120.0},{"date":"2026-03-20","close":7390.0},{"date":"2026-03-23","close":6950.0},{"date":"2026-03-24","close":8250.0},{"date":"2026-03-25","close":8080.0},{"date":"2026-03-26","close":7510.0},{"date":"2026-03-27","close":7510.0},{"date":"2026-03-30","close":7050.0},{"date":"2026-03-31","close":6700.0},{"date":"2026-04-01","close":7550.0},{"date":"2026-04-02","close":7000.0},{"date":"2026-04-03","close":7350.0},{"date":"2026-04-06","close":7160.0},{"date":"2026-04-07","close":7080.0},{"date":"2026-04-08","close":8690.0},{"date":"2026-04-09","close":8300.0},{"date":"2026-04-10","close":10790.0},{"date":"2026-04-13","close":14020.0},{"date":"2026-04-14","close":18220.0},{"date":"2026-04-15","close":23650.0},{"date":"2026-04-16","close":16600.0},{"date":"2026-04-17","close":15610.0},{"date":"2026-04-20","close":15020.0},{"date":"2026-04-21","close":14000.0},{"date":"2026-04-22","close":13050.0},{"date":"2026-04-23","close":12420.0},{"date":"2026-04-24","close":12760.0},{"date":"2026-04-27","close":13780.0},{"date":"2026-04-28","close":13010.0},{"date":"2026-04-29","close":12830.0},{"date":"2026-04-30","close":12110.0},{"date":"2026-05-04","close":12970.0},{"date":"2026-05-06","close":13130.0},{"date":"2026-05-07","close":17060.0},{"date":"2026-05-08","close":16190.0},{"date":"2026-05-11","close":17890.0},{"date":"2026-05-12","close":16910.0},{"date":"2026-05-13","close":15290.0},{"date":"2026-05-14","close":17700.0},{"date":"2026-05-15","close":15320.0},{"date":"2026-05-18","close":14470.0},{"date":"2026-05-19","close":13070.0},{"date":"2026-05-20","close":14080.0},{"date":"2026-05-21","close":14100.0},{"date":"2026-05-22","close":15760.0},{"date":"2026-05-26","close":16550.0},{"date":"2026-05-27","close":14490.0},{"date":"2026-05-28","close":12980.0},{"date":"2026-05-29","close":12030.0},{"date":"2026-06-01","close":11600.0},{"date":"2026-06-02","close":10910.0},{"date":"2026-06-04","close":11400.0},{"date":"2026-06-05","close":10600.0},{"date":"2026-06-08","close":9670.0},{"date":"2026-06-09","close":10760.0},{"date":"2026-06-10","close":10170.0},{"date":"2026-06-11","close":10300.0},{"date":"2026-06-12","close":10460.0},{"date":"2026-06-15","close":10480.0},{"date":"2026-06-16","close":10810.0},{"date":"2026-06-17","close":10380.0},{"date":"2026-06-18","close":10010.0},{"date":"2026-06-19","close":9520.0},{"date":"2026-06-22","close":9170.0},{"date":"2026-06-23","close":8210.0},{"date":"2026-06-24","close":8290.0},{"date":"2026-06-25","close":7940.0},{"date":"2026-06-26","close":7520.0},{"date":"2026-06-29","close":8080.0},{"date":"2026-06-30","close":7970.0},{"date":"2026-07-01","close":8230.0},{"date":"2026-07-02","close":7480.0},{"date":"2026-07-03","close":8120.0},{"date":"2026-07-06","close":7700.0},{"date":"2026-07-07","close":7340.0},{"date":"2026-07-08","close":6900.0},{"date":"2026-07-09","close":7260.0},{"date":"2026-07-10","close":8070.0},{"date":"2026-07-13","close":7260.0},{"date":"2026-07-14","close":7260.0},{"date":"2026-07-15","close":7990.0},{"date":"2026-07-16","close":7320.0},{"date":"2026-07-20","close":6880.0},{"date":"2026-07-21","close":7180.0},{"date":"2026-07-22","close":7060.0},{"date":"2026-07-23","close":7370.0},{"date":"2026-07-24","close":6900.0},{"date":"2026-07-27","close":6960.0},{"date":"2026-07-28","close":6630.0},{"date":"2026-07-29","close":5950.0},{"date":"2026-07-30","close":6450.0},{"date":"2026-07-31","close":7050.0},{"date":"2026-08-03","close":7180.0},{"date":"2026-08-04","close":7560.0},{"date":"2026-08-05","close":8550.0},{"date":"2026-08-06","close":8090.0},{"date":"2026-08-07","close":8050.0},{"date":"2026-08-10","close":8720.0},{"date":"2026-08-11","close":8700.0},{"date":"2026-08-12","close":10110.0},{"date":"2026-08-13","close":10370.0},{"date":"2026-08-14","close":10000.0},{"date":"2026-08-18","close":9350.0},{"date":"2026-08-19","close":8990.0},{"date":"2026-08-20","close":9150.0},{"date":"2026-08-21","close":8530.0},{"date":"2026-08-24","close":8540.0},{"date":"2026-08-25","close":8670.0},{"date":"2026-08-26","close":8680.0},{"date":"2026-08-27","close":8970.0},{"date":"2026-08-28","close":8620.0},{"date":"2026-08-31","close":8700.0},{"date":"2026-09-01","close":8470.0},{"date":"2026-09-02","close":8440.0},{"date":"2026-09-03","close":8180.0},{"date":"2026-09-04","close":8380.0},{"date":"2026-09-07","close":8360.0},{"date":"2026-09-08","close":8640.0},{"date":"2026-09-09","close":9140.0},{"date":"2026-09-10","close":9140.0},{"date":"2026-09-11","close":8900.0},{"date":"2026-09-14","close":11570.0},{"date":"2026-09-15","close":10740.0},{"date":"2026-09-16","close":13910.0},{"date":"2026-09-17","close":13460.0},{"date":"2026-09-18","close":13980.0},{"date":"2026-09-21","close":13780.0},{"date":"2026-09-22","close":12800.0},{"date":"2026-09-23","close":14030.0},{"date":"2026-09-28","close":13680.0},{"date":"2026-09-29","close":13900.0},{"date":"2026-09-30","close":15060.0},{"date":"2026-10-01","close":15450.0},{"date":"2026-10-02","close":17250.0},{"date":"2026-10-06","close":17580.0},{"date":"2026-10-07","close":16050.0},{"date":"2026-10-08","close":16010.0},{"date":"2026-10-12","close":15240.0},{"date":"2026-10-13","close":15150.0},{"date":"2026-10-14","close":16020.0},{"date":"2026-10-15","close":15370.0},{"date":"2026-10-16","close":15200.0},{"date":"2026-10-19","close":15440.0},{"date":"2026-10-20","close":13580.0},{"date":"2026-10-21","close":14820.0},{"date":"2026-10-22","close":13720.0},{"date":"2026-10-23","close":13300.0}],"chart_data":[{"date":"2024-10-23","open":3812,"high":3880,"low":3783,"close":3851,"volume":10072,"rsi_14":33.33,"sma_20":4118.0,"sma_60":4342.5,"sma_120":4758.38},{"date":"2024-10-24","open":3831,"high":3831,"low":3763,"close":3812,"volume":16339,"rsi_14":39.46,"sma_20":4105.0,"sma_60":4327.25,"sma_120":4744.54},{"date":"2024-10-25","open":3783,"high":3831,"low":3744,"close":3744,"volume":31873,"rsi_14":33.55,"sma_20":4089.5,"sma_60":4310.0,"sma_120":4731.71},{"date":"2024-10-28","open":3773,"high":3821,"low":3744,"close":3773,"volume":5964,"rsi_14":29.45,"sma_20":4072.0,"sma_60":4293.92,"sma_120":4719.12},{"date":"2024-10-29","open":3860,"high":3865,"low":3768,"close":3802,"volume":11483,"rsi_14":29.45,"sma_20":4053.0,"sma_60":4274.92,"sma_120":4705.12},{"date":"2024-10-30","open":3768,"high":3855,"low":3768,"close":3821,"volume":7323,"rsi_14":36.72,"sma_20":4035.75,"sma_60":4259.08,"sma_120":4691.46},{"date":"2024-10-31","open":3763,"high":3841,"low":3763,"close":3821,"volume":4002,"rsi_14":39.17,"sma_20":4019.75,"sma_60":4242.92,"sma_120":4678.21},{"date":"2024-11-01","open":3821,"high":3846,"low":3783,"close":3817,"volume":4349,"rsi_14":41.59,"sma_20":4012.25,"sma_60":4227.83,"sma_120":4664.75},{"date":"2024-11-04","open":3817,"high":3841,"low":3763,"close":3812,"volume":16876,"rsi_14":37.96,"sma_20":4003.0,"sma_60":4211.25,"sma_120":4650.33},{"date":"2024-11-05","open":3773,"high":3846,"low":3773,"close":3846,"volume":11062,"rsi_14":42.11,"sma_20":3991.75,"sma_60":4199.17,"sma_120":4635.21},{"date":"2024-11-06","open":3846,"high":3855,"low":3817,"close":3855,"volume":14230,"rsi_14":43.86,"sma_20":3979.5,"sma_60":4197.08,"sma_120":4619.25},{"date":"2024-11-07","open":3836,"high":3851,"low":3802,"close":3846,"volume":5705,"rsi_14":49.02,"sma_20":3972.25,"sma_60":4192.75,"sma_120":4603.88},{"date":"2024-11-08","open":3865,"high":3933,"low":3817,"close":3875,"volume":7877,"rsi_14":42.86,"sma_20":3968.5,"sma_60":4187.08,"sma_120":4588.5},{"date":"2024-11-11","open":3894,"high":3962,"low":3734,"close":3807,"volume":25713,"rsi_14":49.37,"sma_20":3963.25,"sma_60":4180.67,"sma_120":4572.12},{"date":"2024-11-12","open":3807,"high":3831,"low":3569,"close":3734,"volume":29951,"rsi_14":36.05,"sma_20":3952.75,"sma_60":4171.75,"sma_120":4554.79},{"date":"2024-11-13","open":3700,"high":3729,"low":3511,"close":3545,"volume":30506,"rsi_14":26.5,"sma_20":3932.75,"sma_60":4159.42,"sma_120":4536.25},{"date":"2024-11-14","open":3526,"high":3545,"low":3458,"close":3492,"volume":10396,"rsi_14":27.19,"sma_20":3910.5,"sma_60":4145.33,"sma_120":4518.33},{"date":"2024-11-15","open":3477,"high":3589,"low":3346,"close":3574,"volume":30000,"rsi_14":33.6,"sma_20":3896.0,"sma_60":4131.42,"sma_120":4501.04},{"date":"2024-11-18","open":3574,"high":3710,"low":3492,"close":3589,"volume":17754,"rsi_14":31.97,"sma_20":3878.0,"sma_60":4114.42,"sma_120":4484.54},{"date":"2024-11-19","open":3555,"high":3671,"low":3555,"close":3598,"volume":6304,"rsi_14":30.83,"sma_20":3867.0,"sma_60":4098.42,"sma_120":4468.71},{"date":"2024-11-20","open":3598,"high":3598,"low":3497,"close":3535,"volume":12329,"rsi_14":27.82,"sma_20":3850.75,"sma_60":4081.5,"sma_120":4452.25},{"date":"2024-11-21","open":3535,"high":3715,"low":3448,"close":3516,"volume":18195,"rsi_14":27.21,"sma_20":3835.5,"sma_60":4064.08,"sma_120":4436.88},{"date":"2024-11-22","open":3516,"high":3564,"low":3467,"close":3516,"volume":13623,"rsi_14":27.41,"sma_20":3823.75,"sma_60":4047.42,"sma_120":4421.0},{"date":"2024-11-25","open":3686,"high":3686,"low":3516,"close":3526,"volume":6915,"rsi_14":24.62,"sma_20":3811.0,"sma_60":4031.0,"sma_120":4405.88},{"date":"2024-11-26","open":3511,"high":3584,"low":3472,"close":3579,"volume":24499,"rsi_14":29.5,"sma_20":3799.5,"sma_60":4017.5,"sma_120":4392.54},{"date":"2024-11-27","open":3560,"high":3681,"low":3555,"close":3608,"volume":7662,"rsi_14":32.87,"sma_20":3788.5,"sma_60":4004.42,"sma_120":4380.12},{"date":"2024-11-28","open":3695,"high":3695,"low":3535,"close":3637,"volume":5067,"rsi_14":32.87,"sma_20":3779.0,"sma_60":3993.17,"sma_120":4366.54},{"date":"2024-11-29","open":3637,"high":3661,"low":3516,"close":3521,"volume":12183,"rsi_14":30.72,"sma_20":3763.75,"sma_60":3980.67,"sma_120":4351.96},{"date":"2024-12-02","open":3497,"high":3715,"low":3492,"close":3501,"volume":7134,"rsi_14":33.1,"sma_20":3747.75,"sma_60":3966.92,"sma_120":4338.71},{"date":"2024-12-03","open":3482,"high":3579,"low":3482,"close":3521,"volume":14342,"rsi_14":47.66,"sma_20":3731.0,"sma_60":3953.25,"sma_120":4326.21},{"date":"2024-12-04","open":3448,"high":3511,"low":3390,"close":3477,"volume":30383,"rsi_14":48.57,"sma_20":3711.5,"sma_60":3940.08,"sma_120":4313.0},{"date":"2024-12-05","open":3414,"high":3477,"low":3366,"close":3366,"volume":9138,"rsi_14":30.63,"sma_20":3686.75,"sma_60":3928.42,"sma_120":4299.67},{"date":"2024-12-06","open":3404,"high":3404,"low":3070,"close":3206,"volume":76330,"rsi_14":21.99,"sma_20":3652.25,"sma_60":3915.58,"sma_120":4284.79},{"date":"2024-12-09","open":3206,"high":3206,"low":3041,"close":3099,"volume":25814,"rsi_14":18.01,"sma_20":3615.75,"sma_60":3903.42,"sma_120":4268.42},{"date":"2024-12-10","open":3075,"high":3225,"low":3075,"close":3176,"volume":32619,"rsi_14":27.44,"sma_20":3587.0,"sma_60":3891.25,"sma_120":4253.46},{"date":"2024-12-11","open":3176,"high":3385,"low":3176,"close":3370,"volume":24540,"rsi_14":42.5,"sma_20":3578.0,"sma_60":3882.42,"sma_120":4241.67},{"date":"2024-12-12","open":3385,"high":3443,"low":3264,"close":3409,"volume":14488,"rsi_14":44.71,"sma_20":3573.75,"sma_60":3874.42,"sma_120":4231.0},{"date":"2024-12-13","open":3429,"high":3516,"low":3404,"close":3467,"volume":10932,"rsi_14":47.25,"sma_20":3568.25,"sma_60":3867.42,"sma_120":4220.75},{"date":"2024-12-16","open":3467,"high":3560,"low":3356,"close":3521,"volume":32250,"rsi_14":47.25,"sma_20":3564.75,"sma_60":3860.75,"sma_120":4211.17},{"date":"2024-12-17","open":3637,"high":3637,"low":3424,"close":3453,"volume":20484,"rsi_14":42.92,"sma_20":3557.25,"sma_60":3850.67,"sma_120":4202.12},{"date":"2024-12-18","open":3453,"high":3560,"low":3375,"close":3453,"volume":22379,"rsi_14":41.36,"sma_20":3553.0,"sma_60":3840.58,"sma_120":4193.46},{"date":"2024-12-19","open":3443,"high":3453,"low":3409,"close":3453,"volume":10602,"rsi_14":46.43,"sma_20":3549.75,"sma_60":3830.08,"sma_120":4183.92},{"date":"2024-12-20","open":3453,"high":3540,"low":3351,"close":3390,"volume":31878,"rsi_14":44.39,"sma_20":3543.25,"sma_60":3818.83,"sma_120":4173.75},{"date":"2024-12-23","open":3390,"high":3472,"low":3317,"close":3419,"volume":7076,"rsi_14":44.93,"sma_20":3537.75,"sma_60":3806.92,"sma_120":4164.75},{"date":"2024-12-24","open":3438,"high":3550,"low":3356,"close":3453,"volume":19753,"rsi_14":48.78,"sma_20":3531.25,"sma_60":3794.58,"sma_120":4156.0},{"date":"2024-12-26","open":3453,"high":3497,"low":3404,"close":3492,"volume":6877,"rsi_14":56.84,"sma_20":3525.25,"sma_60":3783.17,"sma_120":4146.88},{"date":"2024-12-27","open":3492,"high":3545,"low":3317,"close":3531,"volume":26430,"rsi_14":70.3,"sma_20":3519.75,"sma_60":3772.83,"sma_120":4138.71},{"date":"2024-12-30","open":3521,"high":3521,"low":3390,"close":3419,"volume":17891,"rsi_14":69.88,"sma_20":3514.5,"sma_60":3763.5,"sma_120":4130.04},{"date":"2025-01-02","open":3414,"high":3487,"low":3395,"close":3477,"volume":4549,"rsi_14":69.14,"sma_20":3513.25,"sma_60":3754.67,"sma_120":4120.88},{"date":"2025-01-03","open":3458,"high":3511,"low":3317,"close":3497,"volume":18668,"rsi_14":60.32,"sma_20":3512.0,"sma_60":3744.92,"sma_120":4111.88},{"date":"2025-01-06","open":3540,"high":3584,"low":3458,"close":3555,"volume":18413,"rsi_14":61.54,"sma_20":3516.0,"sma_60":3735.67,"sma_120":4103.29},{"date":"2025-01-07","open":3555,"high":3579,"low":3516,"close":3569,"volume":12814,"rsi_14":58.68,"sma_20":3526.5,"sma_60":3728.5,"sma_120":4094.17},{"date":"2025-01-08","open":3569,"high":3618,"low":3535,"close":3613,"volume":12718,"rsi_14":57.98,"sma_20":3547.5,"sma_60":3722.75,"sma_120":4085.04},{"date":"2025-01-09","open":3613,"high":3632,"low":3540,"close":3608,"volume":17269,"rsi_14":65.09,"sma_20":3573.75,"sma_60":3717.58,"sma_120":4076.12},{"date":"2025-01-10","open":3608,"high":3661,"low":3550,"close":3637,"volume":13921,"rsi_14":66.96,"sma_20":3597.5,"sma_60":3712.42,"sma_120":4067.0},{"date":"2025-01-13","open":3618,"high":3618,"low":3511,"close":3603,"volume":9150,"rsi_14":63.03,"sma_20":3609.5,"sma_60":3706.75,"sma_120":4056.96},{"date":"2025-01-14","open":3584,"high":3594,"low":3526,"close":3589,"volume":11917,"rsi_14":68.81,"sma_20":3618.75,"sma_60":3701.0,"sma_120":4046.25},{"date":"2025-01-15","open":3569,"high":3603,"low":3521,"close":3535,"volume":6171,"rsi_14":60.53,"sma_20":3622.25,"sma_60":3695.5,"sma_120":4036.54},{"date":"2025-01-16","open":3555,"high":3618,"low":3550,"close":3589,"volume":9473,"rsi_14":61.86,"sma_20":3625.75,"sma_60":3689.5,"sma_120":4029.04},{"date":"2025-01-17","open":3642,"high":3642,"low":3540,"close":3574,"volume":6107,"rsi_14":57.52,"sma_20":3632.0,"sma_60":3685.42,"sma_120":4020.38},{"date":"2025-01-20","open":3676,"high":3676,"low":3540,"close":3569,"volume":12653,"rsi_14":53.77,"sma_20":3638.0,"sma_60":3680.58,"sma_120":4011.54},{"date":"2025-01-21","open":3550,"high":3637,"low":3540,"close":3594,"volume":6217,"rsi_14":70.45,"sma_20":3645.25,"sma_60":3676.83,"sma_120":4002.04},{"date":"2025-01-22","open":3560,"high":3613,"low":3560,"close":3589,"volume":8749,"rsi_14":64.94,"sma_20":3655.5,"sma_60":3674.17,"sma_120":3992.08},{"date":"2025-01-23","open":3608,"high":3608,"low":3492,"close":3501,"volume":29426,"rsi_14":50.55,"sma_20":3659.75,"sma_60":3669.5,"sma_120":3981.71},{"date":"2025-01-24","open":3501,"high":3613,"low":3477,"close":3506,"volume":15148,"rsi_14":43.75,"sma_20":3662.5,"sma_60":3664.42,"sma_120":3969.67},{"date":"2025-01-31","open":3506,"high":3647,"low":3467,"close":3511,"volume":8625,"rsi_14":42.31,"sma_20":3663.5,"sma_60":3659.08,"sma_120":3959.08},{"date":"2025-02-03","open":3511,"high":3511,"low":3395,"close":3400,"volume":12769,"rsi_14":26.09,"sma_20":3656.75,"sma_60":3651.83,"sma_120":3947.38},{"date":"2025-02-04","open":3395,"high":3492,"low":3395,"close":3463,"volume":14915,"rsi_14":35.58,"sma_20":3659.0,"sma_60":3645.75,"sma_120":3936.79},{"date":"2025-02-05","open":3463,"high":3545,"low":3419,"close":3540,"volume":10107,"rsi_14":41.23,"sma_20":3662.25,"sma_60":3641.08,"sma_120":3926.17},{"date":"2025-02-06","open":3535,"high":3589,"low":3511,"close":3584,"volume":4961,"rsi_14":48.28,"sma_20":3666.75,"sma_60":3636.58,"sma_120":3917.88},{"date":"2025-02-07","open":3531,"high":3623,"low":3458,"close":3579,"volume":13345,"rsi_14":49.12,"sma_20":3668.0,"sma_60":3631.83,"sma_120":3914.46},{"date":"2025-02-10","open":3584,"high":3618,"low":3521,"close":3598,"volume":8904,"rsi_14":56.07,"sma_20":3669.5,"sma_60":3627.58,"sma_120":3910.17},{"date":"2025-02-11","open":3579,"high":3647,"low":3579,"close":3628,"volume":7994,"rsi_14":53.92,"sma_20":3670.25,"sma_60":3623.33,"sma_120":3905.21},{"date":"2025-02-12","open":3628,"high":3647,"low":3579,"close":3584,"volume":4671,"rsi_14":50.93,"sma_20":3669.0,"sma_60":3619.5,"sma_120":3900.08},{"date":"2025-02-13","open":3584,"high":3623,"low":3574,"close":3613,"volume":13472,"rsi_14":53.98,"sma_20":3667.75,"sma_60":3617.42,"sma_120":3894.58},{"date":"2025-02-14","open":3598,"high":3666,"low":3574,"close":3632,"volume":22585,"rsi_14":53.57,"sma_20":3669.25,"sma_60":3618.92,"sma_120":3889.17},{"date":"2025-02-17","open":3603,"high":3778,"low":3603,"close":3778,"volume":57520,"rsi_14":63.83,"sma_20":3679.0,"sma_60":3623.83,"sma_120":3884.58},{"date":"2025-02-18","open":3744,"high":3773,"low":3695,"close":3763,"volume":17298,"rsi_14":71.43,"sma_20":3690.75,"sma_60":3627.08,"sma_120":3879.25},{"date":"2025-02-19","open":3734,"high":3812,"low":3715,"close":3812,"volume":16821,"rsi_14":73.33,"sma_20":3702.25,"sma_60":3630.92,"sma_120":3872.67},{"date":"2025-02-20","open":3826,"high":3846,"low":3725,"close":3783,"volume":27729,"rsi_14":70.0,"sma_20":3713.0,"sma_60":3634.08,"sma_120":3866.25},{"date":"2025-02-21","open":3783,"high":3841,"low":3691,"close":3821,"volume":22874,"rsi_14":84.8,"sma_20":3726.0,"sma_60":3639.0,"sma_120":3860.25},{"date":"2025-02-24","open":3817,"high":4083,"low":3691,"close":3914,"volume":154122,"rsi_14":85.5,"sma_20":3742.5,"sma_60":3645.83,"sma_120":3854.96},{"date":"2025-02-25","open":3851,"high":4011,"low":3851,"close":3991,"volume":53370,"rsi_14":85.5,"sma_20":3763.25,"sma_60":3654.0,"sma_120":3850.71},{"date":"2025-02-26","open":3991,"high":4074,"low":3933,"close":4001,"volume":33549,"rsi_14":84.68,"sma_20":3789.0,"sma_60":3662.17,"sma_120":3846.58},{"date":"2025-02-27","open":4070,"high":4114,"low":3907,"close":4040,"volume":37149,"rsi_14":81.4,"sma_20":3813.0,"sma_60":3668.92,"sma_120":3843.21},{"date":"2025-02-28","open":4035,"high":4169,"low":3927,"close":4139,"volume":142223,"rsi_14":83.45,"sma_20":3841.75,"sma_60":3676.83,"sma_120":3840.62},{"date":"2025-03-04","open":4139,"high":4282,"low":4085,"close":4277,"volume":76990,"rsi_14":85.63,"sma_20":3883.25,"sma_60":3686.58,"sma_120":3839.88},{"date":"2025-03-05","open":4233,"high":4307,"low":4208,"close":4277,"volume":21678,"rsi_14":90.51,"sma_20":3921.5,"sma_60":3698.33,"sma_120":3839.5},{"date":"2025-03-06","open":4272,"high":4331,"low":4223,"close":4307,"volume":24355,"rsi_14":90.51,"sma_20":3957.25,"sma_60":3710.92,"sma_120":3838.92},{"date":"2025-03-07","open":4267,"high":4366,"low":4238,"close":4307,"volume":41546,"rsi_14":90.26,"sma_20":3990.75,"sma_60":3723.17,"sma_120":3838.21},{"date":"2025-03-10","open":4341,"high":4455,"low":4134,"close":4327,"volume":107398,"rsi_14":88.28,"sma_20":4025.5,"sma_60":3736.5,"sma_120":3838.29},{"date":"2025-03-11","open":4267,"high":4692,"low":4144,"close":4361,"volume":251415,"rsi_14":90.91,"sma_20":4061.0,"sma_60":3752.33,"sma_120":3840.38},{"date":"2025-03-12","open":4361,"high":4514,"low":4351,"close":4440,"volume":42891,"rsi_14":91.3,"sma_20":4099.0,"sma_60":3772.25,"sma_120":3843.92},{"date":"2025-03-13","open":4440,"high":4484,"low":4401,"close":4410,"volume":13178,"rsi_14":91.3,"sma_20":4137.75,"sma_60":3793.5,"sma_120":3848.46},{"date":"2025-03-14","open":4381,"high":4450,"low":4248,"close":4425,"volume":16648,"rsi_14":90.98,"sma_20":4175.75,"sma_60":3813.67,"sma_120":3852.46},{"date":"2025-03-17","open":4450,"high":4465,"low":4346,"close":4440,"volume":15414,"rsi_14":89.74,"sma_20":4213.5,"sma_60":3830.75,"sma_120":3856.58},{"date":"2025-03-18","open":4356,"high":4484,"low":4356,"close":4435,"volume":11007,"rsi_14":87.25,"sma_20":4243.5,"sma_60":3847.08,"sma_120":3860.75},{"date":"2025-03-19","open":4435,"high":4479,"low":4356,"close":4425,"volume":18326,"rsi_14":85.29,"sma_20":4273.75,"sma_60":3862.25,"sma_120":3864.83},{"date":"2025-03-20","open":4425,"high":4430,"low":4361,"close":4420,"volume":14986,"rsi_14":89.69,"sma_20":4301.25,"sma_60":3876.42,"sma_120":3868.58},{"date":"2025-03-21","open":4391,"high":4470,"low":4341,"close":4386,"volume":14738,"rsi_14":79.76,"sma_20":4328.5,"sma_60":3891.17,"sma_120":3870.92},{"date":"2025-03-24","open":4356,"high":4430,"low":4327,"close":4391,"volume":10945,"rsi_14":70.18,"sma_20":4354.0,"sma_60":3906.0,"sma_120":3873.29},{"date":"2025-03-25","open":4410,"high":4410,"low":4164,"close":4164,"volume":31385,"rsi_14":38.83,"sma_20":4363.25,"sma_60":3917.0,"sma_120":3873.54},{"date":"2025-03-26","open":4174,"high":4243,"low":4159,"close":4213,"volume":13511,"rsi_14":41.12,"sma_20":4371.0,"sma_60":3929.92,"sma_120":3874.38},{"date":"2025-03-27","open":4238,"high":4257,"low":4119,"close":4159,"volume":6693,"rsi_14":37.29,"sma_20":4375.5,"sma_60":3941.42,"sma_120":3874.17},{"date":"2025-03-28","open":4159,"high":4563,"low":3883,"close":3957,"volume":360979,"rsi_14":25.81,"sma_20":4371.25,"sma_60":3948.92,"sma_120":3871.75},{"date":"2025-03-31","open":4035,"high":4035,"low":3887,"close":3976,"volume":10790,"rsi_14":24.34,"sma_20":4363.0,"sma_60":3956.08,"sma_120":3869.62},{"date":"2025-04-01","open":3991,"high":4243,"low":3991,"close":4213,"volume":24460,"rsi_14":37.5,"sma_20":4359.75,"sma_60":3966.58,"sma_120":3869.71},{"date":"2025-04-02","open":4238,"high":4292,"low":4124,"close":4213,"volume":21556,"rsi_14":38.76,"sma_20":4356.5,"sma_60":3979.0,"sma_120":3871.25},{"date":"2025-04-03","open":4159,"high":4292,"low":4124,"close":4208,"volume":15469,"rsi_14":37.5,"sma_20":4351.5,"sma_60":3990.33,"sma_120":3872.5},{"date":"2025-04-04","open":4095,"high":4203,"low":4095,"close":4198,"volume":15703,"rsi_14":36.0,"sma_20":4346.0,"sma_60":4001.17,"sma_120":3873.04},{"date":"2025-04-07","open":4149,"high":4149,"low":3927,"close":3932,"volume":26879,"rsi_14":27.63,"sma_20":4326.0,"sma_60":4006.5,"sma_120":3871.08},{"date":"2025-04-08","open":4144,"high":4144,"low":3897,"close":3907,"volume":25884,"rsi_14":27.27,"sma_20":4303.0,"sma_60":4011.17,"sma_120":3869.83},{"date":"2025-04-09","open":3947,"high":4331,"low":3878,"close":3991,"volume":79846,"rsi_14":32.39,"sma_20":4280.25,"sma_60":4016.5,"sma_120":3869.62},{"date":"2025-04-10","open":4085,"high":4179,"low":4080,"close":4179,"volume":15459,"rsi_14":42.45,"sma_20":4268.5,"sma_60":4025.08,"sma_120":3871.33},{"date":"2025-04-11","open":4174,"high":4331,"low":4129,"close":4267,"volume":19395,"rsi_14":45.76,"sma_20":4260.5,"sma_60":4034.67,"sma_120":3873.54},{"date":"2025-04-14","open":4267,"high":4351,"low":4257,"close":4327,"volume":23411,"rsi_14":56.32,"sma_20":4254.75,"sma_60":4045.83,"sma_120":3876.29},{"date":"2025-04-15","open":4327,"high":4435,"low":4312,"close":4381,"volume":28545,"rsi_14":56.49,"sma_20":4252.0,"sma_60":4058.17,"sma_120":3879.58},{"date":"2025-04-16","open":4366,"high":4415,"low":4277,"close":4312,"volume":11287,"rsi_14":55.85,"sma_20":4246.25,"sma_60":4070.25,"sma_120":3882.88},{"date":"2025-04-17","open":4327,"high":4391,"low":4327,"close":4371,"volume":10628,"rsi_14":67.8,"sma_20":4243.75,"sma_60":4082.42,"sma_120":3885.96},{"date":"2025-04-18","open":4391,"high":4410,"low":4287,"close":4405,"volume":11858,"rsi_14":68.2,"sma_20":4244.75,"sma_60":4095.42,"sma_120":3890.42},{"date":"2025-04-21","open":4405,"high":4440,"low":4366,"close":4376,"volume":21593,"rsi_14":58.38,"sma_20":4244.0,"sma_60":4108.0,"sma_120":3894.29},{"date":"2025-04-22","open":4376,"high":4410,"low":4302,"close":4376,"volume":6041,"rsi_14":58.38,"sma_20":4254.75,"sma_60":4120.17,"sma_120":3898.5},{"date":"2025-04-23","open":4376,"high":4430,"low":4351,"close":4420,"volume":11174,"rsi_14":60.49,"sma_20":4265.25,"sma_60":4133.17,"sma_120":3903.67},{"date":"2025-04-24","open":4425,"high":4460,"low":4401,"close":4430,"volume":34446,"rsi_14":61.46,"sma_20":4279.0,"sma_60":4147.83,"sma_120":3908.67},{"date":"2025-04-25","open":4470,"high":4470,"low":4351,"close":4435,"volume":13698,"rsi_14":83.55,"sma_20":4303.25,"sma_60":4162.5,"sma_120":3913.46},{"date":"2025-04-28","open":4435,"high":4687,"low":4435,"close":4608,"volume":80370,"rsi_14":89.01,"sma_20":4335.25,"sma_60":4180.0,"sma_120":3919.54},{"date":"2025-04-29","open":4608,"high":4672,"low":4573,"close":4608,"volume":18405,"rsi_14":87.88,"sma_20":4355.25,"sma_60":4199.42,"sma_120":3925.62},{"date":"2025-04-30","open":4608,"high":4677,"low":4489,"close":4549,"volume":35639,"rsi_14":76.98,"sma_20":4372.25,"sma_60":4216.75,"sma_120":3931.25},{"date":"2025-05-02","open":4568,"high":4884,"low":4544,"close":4701,"volume":77427,"rsi_14":78.95,"sma_20":4397.25,"sma_60":4235.33,"sma_120":3938.21},{"date":"2025-05-07","open":4701,"high":4854,"low":4682,"close":4805,"volume":35228,"rsi_14":80.12,"sma_20":4428.0,"sma_60":4254.92,"sma_120":3945.75},{"date":"2025-05-08","open":4805,"high":4874,"low":4756,"close":4820,"volume":15655,"rsi_14":79.08,"sma_20":4473.0,"sma_60":4274.83,"sma_120":3953.33},{"date":"2025-05-09","open":4795,"high":4884,"low":4736,"close":4756,"volume":24264,"rsi_14":79.61,"sma_20":4516.0,"sma_60":4293.33,"sma_120":3960.46},{"date":"2025-05-12","open":4810,"high":4815,"low":4687,"close":4800,"volume":16129,"rsi_14":79.19,"sma_20":4557.0,"sma_60":4312.08,"sma_120":3967.71},{"date":"2025-05-13","open":4746,"high":4854,"low":4731,"close":4815,"volume":10859,"rsi_14":78.62,"sma_20":4589.25,"sma_60":4331.83,"sma_120":3975.67},{"date":"2025-05-14","open":4815,"high":4879,"low":4766,"close":4845,"volume":10017,"rsi_14":82.76,"sma_20":4618.5,"sma_60":4351.58,"sma_120":3984.5},{"date":"2025-05-15","open":4849,"high":4879,"low":4637,"close":4637,"volume":31836,"rsi_14":64.17,"sma_20":4634.25,"sma_60":4367.5,"sma_120":3993.21},{"date":"2025-05-16","open":4667,"high":4756,"low":4307,"close":4578,"volume":61691,"rsi_14":58.42,"sma_20":4644.25,"sma_60":4379.92,"sma_120":4001.88},{"date":"2025-05-19","open":4578,"high":4578,"low":4341,"close":4484,"volume":54083,"rsi_14":52.66,"sma_20":4653.0,"sma_60":4391.0,"sma_120":4009.04},{"date":"2025-05-20","open":4484,"high":4692,"low":4484,"close":4687,"volume":13589,"rsi_14":60.32,"sma_20":4669.0,"sma_60":4404.67,"sma_120":4017.79},{"date":"2025-05-21","open":4697,"high":4775,"low":4430,"close":4588,"volume":12874,"rsi_14":49.14,"sma_20":4678.25,"sma_60":4417.17,"sma_120":4025.62},{"date":"2025-05-22","open":4588,"high":4721,"low":4430,"close":4667,"volume":14843,"rsi_14":52.42,"sma_20":4693.0,"sma_60":4430.33,"sma_120":4034.67},{"date":"2025-05-23","open":4662,"high":4662,"low":4573,"close":4598,"volume":7481,"rsi_14":52.0,"sma_20":4704.25,"sma_60":4440.75,"sma_120":4043.29},{"date":"2025-05-26","open":4598,"high":4647,"low":4519,"close":4642,"volume":9446,"rsi_14":47.37,"sma_20":4715.5,"sma_60":4450.58,"sma_120":4052.29},{"date":"2025-05-27","open":4637,"high":4642,"low":4563,"close":4642,"volume":10319,"rsi_14":42.03,"sma_20":4726.25,"sma_60":4460.25,"sma_120":4061.21},{"date":"2025-05-28","open":4637,"high":4642,"low":4603,"close":4603,"volume":8004,"rsi_14":39.62,"sma_20":4734.75,"sma_60":4469.75,"sma_120":4069.33},{"date":"2025-05-29","open":4603,"high":4627,"low":4489,"close":4608,"volume":9028,"rsi_14":42.5,"sma_20":4734.75,"sma_60":4477.67,"sma_120":4077.25},{"date":"2025-05-30","open":4608,"high":4613,"low":4534,"close":4608,"volume":20936,"rsi_14":39.79,"sma_20":4734.75,"sma_60":4483.25,"sma_120":4084.92},{"date":"2025-06-02","open":4608,"high":4613,"low":4549,"close":4568,"volume":10285,"rsi_14":37.24,"sma_20":4735.75,"sma_60":4488.17,"sma_120":4093.25},{"date":"2025-06-04","open":4568,"high":4603,"low":4524,"close":4568,"volume":15539,"rsi_14":35.26,"sma_20":4729.0,"sma_60":4492.58,"sma_120":4101.75},{"date":"2025-06-05","open":4568,"high":4588,"low":4519,"close":4568,"volume":9091,"rsi_14":45.27,"sma_20":4717.0,"sma_60":4497.0,"sma_120":4110.08},{"date":"2025-06-09","open":4578,"high":4716,"low":4504,"close":4593,"volume":13218,"rsi_14":51.06,"sma_20":4705.5,"sma_60":4501.5,"sma_120":4119.0},{"date":"2025-06-10","open":4598,"high":4736,"low":4553,"close":4672,"volume":48497,"rsi_14":63.77,"sma_20":4701.25,"sma_60":4506.75,"sma_120":4129.54},{"date":"2025-06-11","open":4741,"high":4766,"low":4632,"close":4682,"volume":9187,"rsi_14":49.49,"sma_20":4695.25,"sma_60":4510.83,"sma_120":4141.54},{"date":"2025-06-12","open":4682,"high":4766,"low":4647,"close":4751,"volume":13017,"rsi_14":67.74,"sma_20":4692.0,"sma_60":4516.58,"sma_120":4155.04},{"date":"2025-06-13","open":4751,"high":4785,"low":4692,"close":4731,"volume":23954,"rsi_14":58.02,"sma_20":4686.25,"sma_60":4521.75,"sma_120":4167.71},{"date":"2025-06-16","open":4731,"high":4849,"low":4613,"close":4830,"volume":64383,"rsi_14":77.01,"sma_20":4696.0,"sma_60":4528.33,"sma_120":4179.54},{"date":"2025-06-17","open":4830,"high":4864,"low":4613,"close":4790,"volume":22968,"rsi_14":67.44,"sma_20":4706.75,"sma_60":4534.33,"sma_120":4190.71},{"date":"2025-06-18","open":4790,"high":4825,"low":4647,"close":4805,"volume":12322,"rsi_14":68.54,"sma_20":4723.0,"sma_60":4540.75,"sma_120":4201.5},{"date":"2025-06-19","open":4805,"high":4894,"low":4706,"close":4894,"volume":40168,"rsi_14":79.8,"sma_20":4733.5,"sma_60":4548.75,"sma_120":4212.58},{"date":"2025-06-20","open":4894,"high":4993,"low":4840,"close":4953,"volume":33474,"rsi_14":81.82,"sma_20":4752.0,"sma_60":4558.33,"sma_120":4224.75},{"date":"2025-06-23","open":4904,"high":5111,"low":4845,"close":5071,"volume":50290,"rsi_14":85.07,"sma_20":4772.5,"sma_60":4569.83,"sma_120":4237.92},{"date":"2025-06-24","open":5071,"high":5219,"low":5071,"close":5190,"volume":54284,"rsi_14":92.0,"sma_20":4802.5,"sma_60":4587.17,"sma_120":4252.08},{"date":"2025-06-25","open":5210,"high":5367,"low":5032,"close":5150,"volume":75085,"rsi_14":87.34,"sma_20":4828.25,"sma_60":4603.0,"sma_120":4266.46},{"date":"2025-06-26","open":5150,"high":5219,"low":4993,"close":5190,"volume":25829,"rsi_14":87.95,"sma_20":4856.0,"sma_60":4620.42,"sma_120":4280.92},{"date":"2025-06-27","open":5190,"high":5219,"low":5032,"close":5052,"volume":30252,"rsi_14":74.6,"sma_20":4878.75,"sma_60":4638.92,"sma_120":4293.92},{"date":"2025-06-30","open":5052,"high":5328,"low":5052,"close":5219,"volume":74504,"rsi_14":76.81,"sma_20":4909.75,"sma_60":4659.92,"sma_120":4308.0},{"date":"2025-07-01","open":5160,"high":5555,"low":5160,"close":5506,"volume":114905,"rsi_14":81.75,"sma_20":4955.25,"sma_60":4681.75,"sma_120":4324.17},{"date":"2025-07-02","open":5506,"high":5555,"low":5298,"close":5515,"volume":48558,"rsi_14":80.88,"sma_20":5003.25,"sma_60":4703.75,"sma_120":4341.38},{"date":"2025-07-03","open":5466,"high":5585,"low":5407,"close":5555,"volume":45964,"rsi_14":82.75,"sma_20":5053.25,"sma_60":4726.5,"sma_120":4358.42},{"date":"2025-07-04","open":5555,"high":5634,"low":5456,"close":5506,"volume":48235,"rsi_14":77.96,"sma_20":5100.75,"sma_60":4748.58,"sma_120":4374.88},{"date":"2025-07-07","open":5535,"high":5535,"low":5437,"close":5456,"volume":19886,"rsi_14":77.33,"sma_20":5144.5,"sma_60":4774.33,"sma_120":4390.42},{"date":"2025-07-08","open":5525,"high":5604,"low":5427,"close":5525,"volume":27328,"rsi_14":78.29,"sma_20":5187.75,"sma_60":4801.67,"sma_120":4406.42},{"date":"2025-07-09","open":5624,"high":5624,"low":5427,"close":5525,"volume":27782,"rsi_14":76.67,"sma_20":5230.5,"sma_60":4827.58,"sma_120":4422.04},{"date":"2025-07-10","open":5525,"high":5604,"low":5446,"close":5525,"volume":34188,"rsi_14":75.44,"sma_20":5269.75,"sma_60":4850.33,"sma_120":4437.71},{"date":"2025-07-11","open":5585,"high":5614,"low":5279,"close":5446,"volume":19024,"rsi_14":67.27,"sma_20":5306.0,"sma_60":4870.25,"sma_120":4452.46},{"date":"2025-07-14","open":5446,"high":5565,"low":5328,"close":5397,"volume":17494,"rsi_14":60.19,"sma_20":5334.75,"sma_60":4888.33,"sma_120":4467.08},{"date":"2025-07-15","open":5397,"high":5446,"low":5298,"close":5427,"volume":18666,"rsi_14":63.73,"sma_20":5367.0,"sma_60":4906.0,"sma_120":4482.08},{"date":"2025-07-16","open":5427,"high":5427,"low":5279,"close":5427,"volume":11978,"rsi_14":62.24,"sma_20":5398.5,"sma_60":4924.83,"sma_120":4497.54},{"date":"2025-07-17","open":5525,"high":5525,"low":5259,"close":5328,"volume":19980,"rsi_14":64.89,"sma_20":5420.5,"sma_60":4941.0,"sma_120":4511.71},{"date":"2025-07-18","open":5328,"high":5407,"low":5141,"close":5367,"volume":45316,"rsi_14":59.26,"sma_20":5441.5,"sma_60":4957.25,"sma_120":4526.33},{"date":"2025-07-21","open":5367,"high":5446,"low":5269,"close":5377,"volume":21459,"rsi_14":37.74,"sma_20":5457.0,"sma_60":4974.17,"sma_120":4541.08},{"date":"2025-07-22","open":5377,"high":5377,"low":5219,"close":5219,"volume":11291,"rsi_14":27.94,"sma_20":5458.5,"sma_60":4988.42,"sma_120":4554.29},{"date":"2025-07-23","open":5219,"high":5308,"low":5150,"close":5308,"volume":11131,"rsi_14":32.88,"sma_20":5466.5,"sma_60":5003.42,"sma_120":4568.29},{"date":"2025-07-24","open":5318,"high":5348,"low":4933,"close":5042,"volume":55490,"rsi_14":25.26,"sma_20":5459.0,"sma_60":5013.75,"sma_120":4580.79},{"date":"2025-07-25","open":5042,"high":5377,"low":4983,"close":5091,"volume":15850,"rsi_14":30.53,"sma_20":5461.0,"sma_60":5024.83,"sma_120":4593.67},{"date":"2025-07-28","open":5180,"high":5180,"low":5012,"close":5012,"volume":8881,"rsi_14":22.92,"sma_20":5450.5,"sma_60":5031.67,"sma_120":4605.83},{"date":"2025-07-29","open":5012,"high":5111,"low":4874,"close":5052,"volume":14552,"rsi_14":26.0,"sma_20":5427.5,"sma_60":5039.17,"sma_120":4619.29},{"date":"2025-07-30","open":4983,"high":5032,"low":4849,"close":4963,"volume":32491,"rsi_14":23.85,"sma_20":5399.5,"sma_60":5046.17,"sma_120":4631.46},{"date":"2025-07-31","open":4953,"high":5032,"low":4805,"close":4889,"volume":64460,"rsi_14":23.96,"sma_20":5365.75,"sma_60":5049.33,"sma_120":4642.33},{"date":"2025-08-01","open":4889,"high":4943,"low":4800,"close":4869,"volume":22670,"rsi_14":24.64,"sma_20":5333.5,"sma_60":5050.42,"sma_120":4652.67},{"date":"2025-08-04","open":4869,"high":5071,"low":4825,"close":4953,"volume":10291,"rsi_14":28.38,"sma_20":5308.0,"sma_60":5052.67,"sma_120":4663.75},{"date":"2025-08-05","open":4953,"high":5062,"low":4894,"close":4953,"volume":9420,"rsi_14":28.38,"sma_20":5279.0,"sma_60":5056.0,"sma_120":4674.67},{"date":"2025-08-06","open":4904,"high":5032,"low":4894,"close":4983,"volume":7001,"rsi_14":33.17,"sma_20":5251.5,"sma_60":5059.08,"sma_120":4685.58},{"date":"2025-08-07","open":4983,"high":4983,"low":4928,"close":4983,"volume":4328,"rsi_14":30.5,"sma_20":5224.0,"sma_60":5061.92,"sma_120":4696.88},{"date":"2025-08-08","open":4983,"high":4983,"low":4889,"close":4899,"volume":19096,"rsi_14":27.44,"sma_20":5196.25,"sma_60":5062.83,"sma_120":4707.21},{"date":"2025-08-11","open":5032,"high":5298,"low":4973,"close":5219,"volume":56373,"rsi_14":50.0,"sma_20":5187.25,"sma_60":5072.67,"sma_120":4720.08},{"date":"2025-08-12","open":5427,"high":6088,"low":5259,"close":5328,"volume":2649401,"rsi_14":50.79,"sma_20":5182.25,"sma_60":5085.33,"sma_120":4732.62},{"date":"2025-08-13","open":5279,"high":5525,"low":5269,"close":5367,"volume":95218,"rsi_14":66.02,"sma_20":5179.25,"sma_60":5100.25,"sma_120":4745.62},{"date":"2025-08-14","open":5377,"high":5466,"low":5239,"close":5318,"volume":88444,"rsi_14":61.17,"sma_20":5178.75,"sma_60":5110.92,"sma_120":4757.79},{"date":"2025-08-18","open":5318,"high":5535,"low":5279,"close":5279,"volume":61927,"rsi_14":63.64,"sma_20":5174.25,"sma_60":5122.58,"sma_120":4769.88},{"date":"2025-08-19","open":5279,"high":5328,"low":5081,"close":5121,"volume":60876,"rsi_14":53.15,"sma_20":5161.25,"sma_60":5130.25,"sma_120":4780.29},{"date":"2025-08-20","open":5121,"high":5121,"low":4983,"close":5032,"volume":28362,"rsi_14":53.15,"sma_20":5151.75,"sma_60":5137.58,"sma_120":4789.17},{"date":"2025-08-21","open":5052,"high":5150,"low":5032,"close":5091,"volume":18113,"rsi_14":59.36,"sma_20":5140.75,"sma_60":5145.17,"sma_120":4797.88},{"date":"2025-08-22","open":5091,"high":5150,"low":5052,"close":5141,"volume":21336,"rsi_14":62.22,"sma_20":5145.75,"sma_60":5153.58,"sma_120":4806.92},{"date":"2025-08-25","open":5249,"high":5673,"low":4993,"close":5328,"volume":398486,"rsi_14":65.45,"sma_20":5157.75,"sma_60":5165.83,"sma_120":4817.79},{"date":"2025-08-26","open":5328,"high":5506,"low":5249,"close":5387,"volume":54327,"rsi_14":67.05,"sma_20":5176.75,"sma_60":5179.0,"sma_120":4828.33},{"date":"2025-08-27","open":5407,"high":5486,"low":5348,"close":5437,"volume":20176,"rsi_14":67.56,"sma_20":5196.25,"sma_60":5193.0,"sma_120":4838.12},{"date":"2025-08-28","open":5437,"high":5456,"low":5259,"close":5427,"volume":27285,"rsi_14":67.05,"sma_20":5219.75,"sma_60":5207.5,"sma_120":4847.83},{"date":"2025-08-29","open":5427,"high":5446,"low":5298,"close":5348,"volume":36894,"rsi_14":67.3,"sma_20":5243.0,"sma_60":5220.67,"sma_120":4856.62},{"date":"2025-09-01","open":5348,"high":5348,"low":5219,"close":5298,"volume":25809,"rsi_14":53.85,"sma_20":5264.75,"sma_60":5233.0,"sma_120":4865.0},{"date":"2025-09-02","open":5289,"high":5338,"low":5249,"close":5318,"volume":21910,"rsi_14":49.47,"sma_20":5283.25,"sma_60":5245.25,"sma_120":4873.38},{"date":"2025-09-03","open":5318,"high":5318,"low":5131,"close":5239,"volume":22505,"rsi_14":43.43,"sma_20":5297.75,"sma_60":5254.83,"sma_120":4880.79},{"date":"2025-09-04","open":5239,"high":5377,"low":5239,"close":5279,"volume":21685,"rsi_14":47.96,"sma_20":5312.75,"sma_60":5264.92,"sma_120":4887.88},{"date":"2025-09-05","open":5279,"high":5427,"low":5239,"close":5279,"volume":15358,"rsi_14":50.0,"sma_20":5327.75,"sma_60":5273.83,"sma_120":4895.21},{"date":"2025-09-08","open":5279,"high":5348,"low":5180,"close":5239,"volume":21098,"rsi_14":57.32,"sma_20":5345.0,"sma_60":5282.42,"sma_120":4902.08},{"date":"2025-09-09","open":5249,"high":5318,"low":5180,"close":5298,"volume":18583,"rsi_14":67.09,"sma_20":5349.0,"sma_60":5290.33,"sma_120":4909.33},{"date":"2025-09-10","open":5298,"high":5328,"low":5180,"close":5328,"volume":20861,"rsi_14":65.79,"sma_20":5349.0,"sma_60":5299.42,"sma_120":4916.88},{"date":"2025-09-11","open":5348,"high":5437,"low":5101,"close":5259,"volume":68862,"rsi_14":57.69,"sma_20":5343.5,"sma_60":5307.08,"sma_120":4923.92},{"date":"2025-09-12","open":5259,"high":5289,"low":5160,"close":5229,"volume":41980,"rsi_14":41.94,"sma_20":5339.0,"sma_60":5312.75,"sma_120":4930.75},{"date":"2025-09-15","open":5239,"high":5269,"low":5111,"close":5111,"volume":33672,"rsi_14":29.41,"sma_20":5330.5,"sma_60":5315.42,"sma_120":4936.88},{"date":"2025-09-16","open":5131,"high":5141,"low":4983,"close":5052,"volume":81219,"rsi_14":21.74,"sma_20":5327.0,"sma_60":5315.08,"sma_120":4942.46},{"date":"2025-09-17","open":5052,"high":5269,"low":4933,"close":4983,"volume":43591,"rsi_14":20.0,"sma_20":5324.5,"sma_60":5311.58,"sma_120":4949.38},{"date":"2025-09-18","open":5031,"high":5161,"low":5031,"close":5091,"volume":32030,"rsi_14":28.77,"sma_20":5322.0,"sma_60":5309.75,"sma_120":4956.38},{"date":"2025-09-19","open":5110,"high":5110,"low":5040,"close":5050,"volume":24174,"rsi_14":28.38,"sma_20":5314.0,"sma_60":5306.25,"sma_120":4963.33},{"date":"2025-09-22","open":4983,"high":5614,"low":4983,"close":5081,"volume":6350055,"rsi_14":35.37,"sma_20":5301.5,"sma_60":5306.75,"sma_120":4972.83},{"date":"2025-09-23","open":5062,"high":5289,"low":4953,"close":5141,"volume":243281,"rsi_14":43.75,"sma_20":5289.0,"sma_60":5305.42,"sma_120":4982.67},{"date":"2025-09-24","open":5141,"high":5190,"low":5042,"close":5121,"volume":98516,"rsi_14":39.74,"sma_20":5273.0,"sma_60":5298.92,"sma_120":4990.33},{"date":"2025-09-25","open":5081,"high":5170,"low":5052,"close":5170,"volume":84101,"rsi_14":43.37,"sma_20":5260.0,"sma_60":5293.08,"sma_120":4998.42},{"date":"2025-09-26","open":5101,"high":5131,"low":5032,"close":5121,"volume":78363,"rsi_14":42.86,"sma_20":5248.5,"sma_60":5285.75,"sma_120":5006.12},{"date":"2025-09-29","open":5111,"high":5219,"low":5002,"close":5170,"volume":85518,"rsi_14":42.17,"sma_20":5242.0,"sma_60":5280.08,"sma_120":5014.33},{"date":"2025-09-30","open":5180,"high":5279,"low":5091,"close":5190,"volume":47861,"rsi_14":41.46,"sma_20":5235.5,"sma_60":5275.58,"sma_120":5024.96},{"date":"2025-10-01","open":5190,"high":5219,"low":5121,"close":5190,"volume":44032,"rsi_14":45.33,"sma_20":5233.0,"sma_60":5269.92,"sma_120":5035.79},{"date":"2025-10-02","open":5249,"high":5950,"low":5180,"close":5358,"volume":1230716,"rsi_14":57.3,"sma_20":5237.0,"sma_60":5267.08,"sma_120":5047.33},{"date":"2025-10-10","open":5377,"high":5535,"low":5328,"close":5417,"volume":100165,"rsi_14":68.67,"sma_20":5244.0,"sma_60":5265.25,"sma_120":5057.79},{"date":"2025-10-13","open":5229,"high":5427,"low":5229,"close":5417,"volume":43586,"rsi_14":74.03,"sma_20":5253.0,"sma_60":5264.75,"sma_120":5067.5},{"date":"2025-10-14","open":5427,"high":5466,"low":5200,"close":5348,"volume":88707,"rsi_14":74.03,"sma_20":5255.5,"sma_60":5263.92,"sma_120":5076.12},{"date":"2025-10-15","open":5328,"high":5446,"low":5229,"close":5358,"volume":44647,"rsi_14":72.22,"sma_20":5257.0,"sma_60":5262.75,"sma_120":5084.38},{"date":"2025-10-16","open":5377,"high":5377,"low":5219,"close":5269,"volume":41709,"rsi_14":69.33,"sma_20":5257.5,"sma_60":5260.08,"sma_120":5092.46},{"date":"2025-10-17","open":5229,"high":5427,"low":5042,"close":5101,"volume":92655,"rsi_14":51.22,"sma_20":5251.0,"sma_60":5256.25,"sma_120":5098.62},{"date":"2025-10-20","open":5101,"high":5190,"low":5042,"close":5141,"volume":27337,"rsi_14":50.0,"sma_20":5252.5,"sma_60":5252.42,"sma_120":5104.83},{"date":"2025-10-21","open":5141,"high":5200,"low":5081,"close":5190,"volume":24829,"rsi_14":54.22,"sma_20":5259.5,"sma_60":5249.25,"sma_120":5111.71},{"date":"2025-10-22","open":5160,"high":5427,"low":5071,"close":5229,"volume":66684,"rsi_14":53.66,"sma_20":5272.0,"sma_60":5249.42,"sma_120":5118.92},{"date":"2025-10-23","open":5190,"high":5279,"low":5160,"close":5180,"volume":17198,"rsi_14":53.66,"sma_20":5279.0,"sma_60":5247.25,"sma_120":5125.33},{"date":"2025-10-24","open":5180,"high":5180,"low":5081,"close":5111,"volume":23825,"rsi_14":46.43,"sma_20":5285.5,"sma_60":5248.42,"sma_120":5131.08},{"date":"2025-10-27","open":5111,"high":5170,"low":5071,"close":5131,"volume":20244,"rsi_14":46.43,"sma_20":5288.0,"sma_60":5249.08,"sma_120":5136.96},{"date":"2025-10-28","open":5131,"high":5150,"low":5032,"close":5052,"volume":47118,"rsi_14":42.39,"sma_20":5283.5,"sma_60":5249.75,"sma_120":5140.71},{"date":"2025-10-29","open":5052,"high":5121,"low":4983,"close":5022,"volume":39538,"rsi_14":28.21,"sma_20":5278.5,"sma_60":5249.25,"sma_120":5144.21},{"date":"2025-10-30","open":5101,"high":5101,"low":4933,"close":4933,"volume":56587,"rsi_14":19.75,"sma_20":5266.5,"sma_60":5248.75,"sma_120":5147.46},{"date":"2025-10-31","open":4933,"high":4973,"low":4815,"close":4825,"volume":58600,"rsi_14":17.39,"sma_20":5251.5,"sma_60":5247.67,"sma_120":5148.5},{"date":"2025-11-03","open":4835,"high":4983,"low":4825,"close":4845,"volume":47523,"rsi_14":20.69,"sma_20":5235.0,"sma_60":5247.25,"sma_120":5148.83},{"date":"2025-11-04","open":4845,"high":4933,"low":4692,"close":4756,"volume":48245,"rsi_14":17.89,"sma_20":5213.0,"sma_60":5243.92,"sma_120":5148.29},{"date":"2025-11-05","open":4731,"high":4785,"low":4539,"close":4731,"volume":52895,"rsi_14":19.21,"sma_20":5189.75,"sma_60":5240.17,"sma_120":5148.08},{"date":"2025-11-06","open":4687,"high":4874,"low":4687,"close":4795,"volume":21771,"rsi_14":30.13,"sma_20":5161.25,"sma_60":5237.0,"sma_120":5148.04},{"date":"2025-11-07","open":4741,"high":4840,"low":4662,"close":4731,"volume":17307,"rsi_14":24.22,"sma_20":5126.5,"sma_60":5232.75,"sma_120":5147.33},{"date":"2025-11-10","open":4780,"high":4884,"low":4642,"close":4864,"volume":15915,"rsi_14":31.46,"sma_20":5098.5,"sma_60":5232.17,"sma_120":5147.5},{"date":"2025-11-11","open":4864,"high":4904,"low":4741,"close":4835,"volume":35877,"rsi_14":27.27,"sma_20":5072.5,"sma_60":5225.67,"sma_120":5149.17},{"date":"2025-11-12","open":4835,"high":4933,"low":4795,"close":4923,"volume":23504,"rsi_14":35.87,"sma_20":5050.5,"sma_60":5218.83,"sma_120":5152.08},{"date":"2025-11-13","open":4923,"high":4943,"low":4835,"close":4854,"volume":8960,"rsi_14":35.87,"sma_20":5029.5,"sma_60":5210.17,"sma_120":5155.21},{"date":"2025-11-14","open":4854,"high":5377,"low":4810,"close":5200,"volume":225735,"rsi_14":52.8,"sma_20":5034.5,"sma_60":5208.17,"sma_120":5159.54},{"date":"2025-11-17","open":5200,"high":5861,"low":5200,"close":5821,"volume":447998,"rsi_14":71.67,"sma_20":5069.0,"sma_60":5217.33,"sma_120":5169.96},{"date":"2025-11-18","open":5762,"high":7203,"low":5683,"close":6216,"volume":5859502,"rsi_14":77.88,"sma_20":5121.0,"sma_60":5235.83,"sma_120":5183.04},{"date":"2025-11-19","open":6167,"high":6384,"low":5900,"close":6019,"volume":491099,"rsi_14":74.12,"sma_20":5161.0,"sma_60":5252.5,"sma_120":5195.04},{"date":"2025-11-20","open":5989,"high":6246,"low":5624,"close":5979,"volume":473338,"rsi_14":76.47,"sma_20":5201.5,"sma_60":5267.5,"sma_120":5206.33},{"date":"2025-11-21","open":5851,"high":6206,"low":5693,"close":5959,"volume":225917,"rsi_14":75.57,"sma_20":5244.5,"sma_60":5281.33,"sma_120":5217.46},{"date":"2025-11-24","open":5959,"high":5989,"low":5604,"close":5683,"volume":142341,"rsi_14":69.58,"sma_20":5272.5,"sma_60":5287.33,"sma_120":5226.58},{"date":"2025-11-25","open":5723,"high":5881,"low":5634,"close":5772,"volume":81955,"rsi_14":71.4,"sma_20":5309.0,"sma_60":5293.83,"sma_120":5236.42},{"date":"2025-11-26","open":5900,"high":5910,"low":5723,"close":5772,"volume":42314,"rsi_14":70.62,"sma_20":5347.0,"sma_60":5299.5,"sma_120":5246.25},{"date":"2025-11-27","open":5742,"high":5871,"low":5634,"close":5644,"volume":72232,"rsi_14":68.76,"sma_20":5383.0,"sma_60":5303.17,"sma_120":5255.33},{"date":"2025-11-28","open":5654,"high":5792,"low":5456,"close":5713,"volume":67802,"rsi_14":67.92,"sma_20":5428.0,"sma_60":5309.33,"sma_120":5265.0},{"date":"2025-12-01","open":5644,"high":5881,"low":5624,"close":5634,"volume":77153,"rsi_14":66.53,"sma_20":5468.0,"sma_60":5315.0,"sma_120":5274.0},{"date":"2025-12-02","open":5723,"high":5752,"low":5535,"close":5673,"volume":34974,"rsi_14":65.83,"sma_20":5514.5,"sma_60":5321.0,"sma_120":5283.12},{"date":"2025-12-03","open":5772,"high":5772,"low":5604,"close":5723,"volume":33857,"rsi_14":68.49,"sma_20":5564.75,"sma_60":5329.17,"sma_120":5292.0},{"date":"2025-12-04","open":5693,"high":5802,"low":5456,"close":5555,"volume":94646,"rsi_14":58.18,"sma_20":5603.25,"sma_60":5333.83,"sma_120":5299.38},{"date":"2025-12-05","open":5555,"high":5565,"low":5348,"close":5358,"volume":157051,"rsi_14":36.72,"sma_20":5635.0,"sma_60":5335.17,"sma_120":5304.5},{"date":"2025-12-08","open":5358,"high":5506,"low":5249,"close":5417,"volume":79533,"rsi_14":21.68,"sma_20":5663.0,"sma_60":5338.17,"sma_120":5310.29},{"date":"2025-12-09","open":5387,"high":5496,"low":5338,"close":5496,"volume":39961,"rsi_14":29.77,"sma_20":5696.5,"sma_60":5341.5,"sma_120":5315.92},{"date":"2025-12-10","open":5496,"high":5525,"low":5377,"close":5466,"volume":47270,"rsi_14":30.0,"sma_20":5724.0,"sma_60":5343.83,"sma_120":5321.62},{"date":"2025-12-11","open":5525,"high":5525,"low":5397,"close":5496,"volume":27920,"rsi_14":32.06,"sma_20":5756.5,"sma_60":5347.83,"sma_120":5327.46},{"date":"2025-12-12","open":5506,"high":5604,"low":5358,"close":5427,"volume":62955,"rsi_14":38.18,"sma_20":5768.0,"sma_60":5351.17,"sma_120":5331.96},{"date":"2025-12-15","open":5338,"high":5515,"low":5289,"close":5298,"volume":57659,"rsi_14":28.95,"sma_20":5741.5,"sma_60":5354.33,"sma_120":5334.88},{"date":"2025-12-16","open":5348,"high":5496,"low":5269,"close":5269,"volume":52043,"rsi_14":28.21,"sma_20":5693.5,"sma_60":5358.0,"sma_120":5336.54},{"date":"2025-12-17","open":5269,"high":5367,"low":5229,"close":5279,"volume":22162,"rsi_14":32.38,"sma_20":5656.0,"sma_60":5363.0,"sma_120":5337.29},{"date":"2025-12-18","open":5358,"high":5358,"low":5062,"close":5141,"volume":71920,"rsi_14":24.11,"sma_20":5613.5,"sma_60":5364.67,"sma_120":5337.21},{"date":"2025-12-19","open":5141,"high":5190,"low":5042,"close":5190,"volume":52045,"rsi_14":29.36,"sma_20":5574.5,"sma_60":5368.17,"sma_120":5337.21},{"date":"2025-12-22","open":5269,"high":5328,"low":5180,"close":5289,"volume":34408,"rsi_14":33.04,"sma_20":5554.5,"sma_60":5371.67,"sma_120":5339.21},{"date":"2025-12-23","open":5358,"high":5358,"low":5200,"close":5210,"volume":25241,"rsi_14":27.97,"sma_20":5526.0,"sma_60":5372.83,"sma_120":5339.12},{"date":"2025-12-24","open":5279,"high":5367,"low":5160,"close":5308,"volume":16677,"rsi_14":38.74,"sma_20":5502.5,"sma_60":5376.0,"sma_120":5337.46},{"date":"2025-12-26","open":5308,"high":5397,"low":5180,"close":5180,"volume":39754,"rsi_14":41.35,"sma_20":5479.0,"sma_60":5376.17,"sma_120":5334.62},{"date":"2025-12-29","open":5200,"high":5400,"low":5200,"close":5280,"volume":28726,"rsi_14":39.6,"sma_20":5453.5,"sma_60":5377.67,"sma_120":5331.71},{"date":"2025-12-30","open":5280,"high":5290,"low":5170,"close":5280,"volume":16668,"rsi_14":34.41,"sma_20":5432.0,"sma_60":5378.33,"sma_120":5329.21},{"date":"2026-01-02","open":5280,"high":5500,"low":5270,"close":5380,"volume":29508,"rsi_14":42.0,"sma_20":5413.5,"sma_60":5380.33,"sma_120":5327.96},{"date":"2026-01-05","open":5390,"high":5740,"low":5390,"close":5670,"volume":121487,"rsi_14":53.97,"sma_20":5407.0,"sma_60":5387.17,"sma_120":5328.54},{"date":"2026-01-06","open":5740,"high":5740,"low":5540,"close":5680,"volume":68794,"rsi_14":57.5,"sma_20":5409.5,"sma_60":5391.33,"sma_120":5329.21},{"date":"2026-01-07","open":5710,"high":5710,"low":5450,"close":5560,"volume":73747,"rsi_14":57.98,"sma_20":5416.0,"sma_60":5392.5,"sma_120":5328.88},{"date":"2026-01-08","open":5510,"high":5620,"low":5440,"close":5470,"volume":62910,"rsi_14":55.2,"sma_20":5415.0,"sma_60":5392.17,"sma_120":5328.46},{"date":"2026-01-09","open":5470,"high":6260,"low":5430,"close":6060,"volume":620254,"rsi_14":69.4,"sma_20":5439.5,"sma_60":5402.83,"sma_120":5333.38},{"date":"2026-01-12","open":6150,"high":6380,"low":5800,"close":5990,"volume":209514,"rsi_14":72.16,"sma_20":5462.0,"sma_60":5412.17,"sma_120":5337.46},{"date":"2026-01-13","open":5970,"high":6170,"low":5810,"close":5990,"volume":146556,"rsi_14":71.35,"sma_20":5483.0,"sma_60":5423.0,"sma_120":5341.54},{"date":"2026-01-14","open":5990,"high":5990,"low":5690,"close":5750,"volume":102705,"rsi_14":60.54,"sma_20":5495.5,"sma_60":5432.67,"sma_120":5344.46},{"date":"2026-01-15","open":5800,"high":5800,"low":5600,"close":5730,"volume":55724,"rsi_14":62.57,"sma_20":5513.5,"sma_60":5441.33,"sma_120":5346.88},{"date":"2026-01-16","open":5730,"high":5770,"low":5600,"close":5610,"volume":66387,"rsi_14":60.71,"sma_20":5540.0,"sma_60":5452.33,"sma_120":5348.21},{"date":"2026-01-19","open":5610,"high":5770,"low":5500,"close":5610,"volume":79939,"rsi_14":60.0,"sma_20":5560.0,"sma_60":5458.33,"sma_120":5350.88},{"date":"2026-01-20","open":5630,"high":5780,"low":5540,"close":5700,"volume":61217,"rsi_14":62.07,"sma_20":5582.0,"sma_60":5467.0,"sma_120":5353.54},{"date":"2026-01-21","open":5600,"high":5600,"low":5360,"close":5560,"volume":106297,"rsi_14":55.06,"sma_20":5592.0,"sma_60":5473.0,"sma_120":5357.29},{"date":"2026-01-22","open":5560,"high":5590,"low":5380,"close":5470,"volume":67797,"rsi_14":43.67,"sma_20":5601.5,"sma_60":5478.83,"sma_120":5359.88},{"date":"2026-01-23","open":5470,"high":5640,"low":5440,"close":5580,"volume":34253,"rsi_14":47.02,"sma_20":5611.5,"sma_60":5487.0,"sma_120":5364.04},{"date":"2026-01-26","open":5540,"high":5600,"low":5490,"close":5530,"volume":36697,"rsi_14":49.07,"sma_20":5625.5,"sma_60":5495.83,"sma_120":5367.46},{"date":"2026-01-27","open":5590,"high":5600,"low":5370,"close":5410,"volume":125678,"rsi_14":48.17,"sma_20":5632.0,"sma_60":5504.5,"sma_120":5370.62},{"date":"2026-01-28","open":5440,"high":5480,"low":5380,"close":5450,"volume":44207,"rsi_14":22.02,"sma_20":5640.5,"sma_60":5513.5,"sma_120":5374.75},{"date":"2026-01-29","open":5500,"high":5530,"low":5300,"close":5450,"volume":63933,"rsi_14":23.53,"sma_20":5644.0,"sma_60":5524.0,"sma_120":5379.04},{"date":"2026-01-30","open":5500,"high":5740,"low":5430,"close":5590,"volume":118061,"rsi_14":32.76,"sma_20":5640.0,"sma_60":5537.25,"sma_120":5383.79},{"date":"2026-02-02","open":5570,"high":5720,"low":5450,"close":5570,"volume":104454,"rsi_14":40.43,"sma_20":5634.5,"sma_60":5549.08,"sma_120":5388.38},{"date":"2026-02-03","open":5580,"high":6070,"low":5510,"close":5720,"volume":139650,"rsi_14":49.53,"sma_20":5642.5,"sma_60":5564.5,"sma_120":5393.96},{"date":"2026-02-04","open":5700,"high":5930,"low":5660,"close":5870,"volume":80671,"rsi_14":61.82,"sma_20":5662.5,"sma_60":5568.83,"sma_120":5400.79},{"date":"2026-02-05","open":5850,"high":5850,"low":5620,"close":5710,"volume":53190,"rsi_14":53.97,"sma_20":5645.0,"sma_60":5581.83,"sma_120":5407.0},{"date":"2026-02-06","open":5620,"high":5700,"low":5350,"close":5690,"volume":73342,"rsi_14":53.12,"sma_20":5630.0,"sma_60":5595.0,"sma_120":5410.33},{"date":"2026-02-09","open":5720,"high":6220,"low":5690,"close":6010,"volume":190394,"rsi_14":60.26,"sma_20":5631.0,"sma_60":5612.0,"sma_120":5415.42},{"date":"2026-02-10","open":6100,"high":6410,"low":6010,"close":6260,"volume":208637,"rsi_14":71.6,"sma_20":5656.5,"sma_60":5634.33,"sma_120":5422.25},{"date":"2026-02-11","open":6260,"high":6260,"low":6090,"close":6210,"volume":66765,"rsi_14":73.42,"sma_20":5680.5,"sma_60":5650.0,"sma_120":5429.08},{"date":"2026-02-12","open":6150,"high":6230,"low":5990,"close":5990,"volume":83067,"rsi_14":62.13,"sma_20":5699.5,"sma_60":5651.5,"sma_120":5434.42},{"date":"2026-02-13","open":6020,"high":6880,"low":5810,"close":6180,"volume":1471209,"rsi_14":67.76,"sma_20":5728.0,"sma_60":5649.5,"sma_120":5442.67},{"date":"2026-02-19","open":6300,"high":6590,"low":6260,"close":6480,"volume":228941,"rsi_14":76.62,"sma_20":5771.5,"sma_60":5655.83,"sma_120":5454.17},{"date":"2026-02-20","open":6500,"high":6850,"low":6500,"close":6660,"volume":208743,"rsi_14":78.14,"sma_20":5819.5,"sma_60":5665.83,"sma_120":5466.67},{"date":"2026-02-23","open":6640,"high":6720,"low":6400,"close":6660,"volume":125037,"rsi_14":78.14,"sma_20":5874.5,"sma_60":5676.17,"sma_120":5478.75},{"date":"2026-02-24","open":6660,"high":7230,"low":6520,"close":7140,"volume":313340,"rsi_14":81.12,"sma_20":5958.0,"sma_60":5699.17,"sma_120":5493.25},{"date":"2026-02-25","open":7230,"high":7230,"low":6740,"close":6770,"volume":196309,"rsi_14":71.13,"sma_20":6017.5,"sma_60":5714.5,"sma_120":5504.17},{"date":"2026-02-26","open":6770,"high":6830,"low":6420,"close":6470,"volume":148851,"rsi_14":62.54,"sma_20":6066.5,"sma_60":5771.33,"sma_120":5692.92},{"date":"2026-02-27","open":6470,"high":6500,"low":6300,"close":6360,"volume":81746,"rsi_14":58.31,"sma_20":6112.0,"sma_60":5735.5,"sma_120":5519.33},{"date":"2026-03-03","open":6590,"high":6870,"low":6430,"close":6680,"volume":220995,"rsi_14":65.59,"sma_20":6173.5,"sma_60":5750.33,"sma_120":5529.83},{"date":"2026-03-04","open":6680,"high":6760,"low":5720,"close":5880,"volume":260242,"rsi_14":52.44,"sma_20":6195.0,"sma_60":5753.17,"sma_120":5534.08},{"date":"2026-03-05","open":6000,"high":6470,"low":6000,"close":6450,"volume":120952,"rsi_14":55.31,"sma_20":6238.0,"sma_60":5764.83,"sma_120":5542.92},{"date":"2026-03-06","open":6380,"high":7230,"low":6060,"close":6960,"volume":454124,"rsi_14":57.95,"sma_20":6307.5,"sma_60":5784.17,"sma_120":5556.67},{"date":"2026-03-09","open":6790,"high":6950,"low":6320,"close":6390,"volume":165531,"rsi_14":51.83,"sma_20":6341.0,"sma_60":5796.83,"sma_120":5565.33},{"date":"2026-03-10","open":6580,"high":6900,"low":6580,"close":6810,"volume":107243,"rsi_14":58.01,"sma_20":6388.0,"sma_60":5819.83,"sma_120":5577.5},{"date":"2026-03-11","open":6850,"high":8210,"low":6810,"close":7380,"volume":1349486,"rsi_14":60.91,"sma_20":6471.5,"sma_60":5851.33,"sma_120":5594.75},{"date":"2026-03-12","open":7390,"high":8190,"low":7220,"close":7710,"volume":837724,"rsi_14":61.12,"sma_20":6572.5,"sma_60":5887.0,"sma_120":5614.25},{"date":"2026-03-13","open":7530,"high":7590,"low":7230,"close":7400,"volume":232597,"rsi_14":56.54,"sma_20":6642.0,"sma_60":5918.0,"sma_120":5630.92},{"date":"2026-03-16","open":7370,"high":8100,"low":7220,"close":7670,"volume":493681,"rsi_14":58.52,"sma_20":6712.5,"sma_60":6025.83,"sma_120":5773.08},{"date":"2026-03-17","open":7980,"high":7980,"low":7200,"close":7250,"volume":267629,"rsi_14":50.94,"sma_20":6764.5,"sma_60":5982.17,"sma_120":5666.67},{"date":"2026-03-18","open":7330,"high":7360,"low":7060,"close":7250,"volume":132051,"rsi_14":54.36,"sma_20":6827.5,"sma_60":6013.5,"sma_120":5683.92},{"date":"2026-03-19","open":7240,"high":7340,"low":6960,"close":7120,"volume":129675,"rsi_14":56.1,"sma_20":6874.5,"sma_60":6043.17,"sma_120":5700.58},{"date":"2026-03-20","open":7150,"high":7480,"low":7070,"close":7390,"volume":152024,"rsi_14":59.38,"sma_20":6920.0,"sma_60":6077.17,"sma_120":5720.08},{"date":"2026-03-23","open":7320,"high":7510,"low":6950,"close":6950,"volume":130353,"rsi_14":52.41,"sma_20":6934.5,"sma_60":6106.17,"sma_120":5735.42},{"date":"2026-03-24","open":7150,"high":9000,"low":7040,"close":8250,"volume":2513333,"rsi_14":69.39,"sma_20":7014.0,"sma_60":6156.0,"sma_120":5762.08},{"date":"2026-03-25","open":8250,"high":8670,"low":7890,"close":8080,"volume":1070168,"rsi_14":64.27,"sma_20":7061.0,"sma_60":6201.33,"sma_120":5786.5},{"date":"2026-03-26","open":8070,"high":8170,"low":7500,"close":7510,"volume":369883,"rsi_14":54.77,"sma_20":7098.0,"sma_60":6238.5,"sma_120":5805.67},{"date":"2026-03-27","open":7601,"high":7866,"low":7419,"close":7510,"volume":219720,"rsi_14":59.4,"sma_20":7144.0,"sma_60":6272.0,"sma_120":5824.0},{"date":"2026-03-30","open":7130,"high":7390,"low":6990,"close":7050,"volume":234456,"rsi_14":52.29,"sma_20":7178.5,"sma_60":6302.0,"sma_120":5839.08},{"date":"2026-03-31","open":6950,"high":7180,"low":6700,"close":6700,"volume":244335,"rsi_14":43.23,"sma_20":7179.5,"sma_60":6325.67,"sma_120":5851.67},{"date":"2026-04-01","open":6989,"high":7740,"low":6959,"close":7550,"volume":522870,"rsi_14":48.46,"sma_20":7262.5,"sma_60":6363.33,"sma_120":5870.83},{"date":"2026-04-02","open":7690,"high":7690,"low":6900,"close":7000,"volume":229615,"rsi_14":46.53,"sma_20":7290.0,"sma_60":6390.33,"sma_120":5885.33},{"date":"2026-04-03","open":7140,"high":7530,"low":7070,"close":7350,"volume":161654,"rsi_14":47.26,"sma_20":7309.5,"sma_60":6418.33,"sma_120":5902.75},{"date":"2026-04-06","open":7330,"high":7940,"low":7130,"close":7160,"volume":284811,"rsi_14":49.2,"sma_20":7348.0,"sma_60":6443.0,"sma_120":5917.17},{"date":"2026-04-07","open":7270,"high":7330,"low":6950,"close":7080,"volume":119244,"rsi_14":48.51,"sma_20":7361.5,"sma_60":6468.33,"sma_120":5930.42},{"date":"2026-04-08","open":7300,"high":9090,"low":7180,"close":8690,"volume":2555409,"rsi_14":60.95,"sma_20":7427.0,"sma_60":6522.0,"sma_120":5957.08},{"date":"2026-04-09","open":8700,"high":8710,"low":7870,"close":8300,"volume":1095070,"rsi_14":56.24,"sma_20":7456.5,"sma_60":6559.33,"sma_120":5981.08},{"date":"2026-04-10","open":8550,"high":10790,"low":8150,"close":10790,"volume":2427037,"rsi_14":70.56,"sma_20":7626.0,"sma_60":6639.33,"sma_120":6025.75},{"date":"2026-04-13","open":13520,"high":14020,"low":13520,"close":14020,"volume":452177,"rsi_14":75.6,"sma_20":7943.5,"sma_60":6773.17,"sma_120":6098.08},{"date":"2026-04-14","open":18220,"high":18220,"low":16400,"close":18220,"volume":4250472,"rsi_14":83.14,"sma_20":8492.0,"sma_60":6981.0,"sma_120":6206.83},{"date":"2026-04-15","open":20700,"high":23650,"low":18650,"close":23650,"volume":6673595,"rsi_14":90.03,"sma_20":9312.0,"sma_60":7279.67,"sma_120":6360.5},{"date":"2026-04-16","open":24250,"high":25700,"low":16600,"close":16600,"volume":9117427,"rsi_14":67.0,"sma_20":9786.0,"sma_60":7462.83,"sma_120":6455.0},{"date":"2026-04-17","open":16400,"high":17200,"low":14160,"close":15610,"volume":6352931,"rsi_14":65.43,"sma_20":10197.0,"sma_60":7629.5,"sma_120":6540.92},{"date":"2026-04-20","open":15630,"high":16290,"low":14270,"close":15020,"volume":1599348,"rsi_14":64.87,"sma_20":10600.5,"sma_60":7784.83,"sma_120":6622.33},{"date":"2026-04-21","open":15370,"high":15380,"low":13470,"close":14000,"volume":1308723,"rsi_14":61.47,"sma_20":10888.0,"sma_60":7925.5,"sma_120":6695.83},{"date":"2026-04-22","open":13760,"high":13930,"low":12890,"close":13050,"volume":768347,"rsi_14":60.59,"sma_20":11136.5,"sma_60":8051.83,"sma_120":6761.25},{"date":"2026-04-23","open":13150,"high":13300,"low":12040,"close":12420,"volume":783424,"rsi_14":58.79,"sma_20":11382.0,"sma_60":8165.83,"sma_120":6822.08},{"date":"2026-04-24","open":12430,"high":13180,"low":12110,"close":12760,"volume":1054431,"rsi_14":59.66,"sma_20":11650.5,"sma_60":8286.33,"sma_120":6886.0},{"date":"2026-04-27","open":12900,"high":13830,"low":12750,"close":13780,"volume":1112832,"rsi_14":61.19,"sma_20":11987.0,"sma_60":8425.83,"sma_120":6959.17},{"date":"2026-04-28","open":13800,"high":13800,"low":12510,"close":13010,"volume":527266,"rsi_14":57.42,"sma_20":12302.5,"sma_60":8551.83,"sma_120":7026.83},{"date":"2026-04-29","open":12880,"high":13180,"low":12480,"close":12830,"volume":363329,"rsi_14":57.84,"sma_20":12567.0,"sma_60":8674.83,"sma_120":7099.42},{"date":"2026-04-30","open":12950,"high":13020,"low":12100,"close":12110,"volume":714602,"rsi_14":34.48,"sma_20":15943.0,"sma_60":10483.83,"sma_120":8735.67},{"date":"2026-05-04","open":12300,"high":14400,"low":12120,"close":12970,"volume":3503471,"rsi_14":47.88,"sma_20":13103.5,"sma_60":8906.83,"sma_120":7221.71},{"date":"2026-05-06","open":13100,"high":13940,"low":12240,"close":13130,"volume":1381047,"rsi_14":37.71,"sma_20":13402.0,"sma_60":9030.33,"sma_120":7290.62},{"date":"2026-05-07","open":13200,"high":17060,"low":13200,"close":17060,"volume":8587182,"rsi_14":32.85,"sma_20":13901.0,"sma_60":9216.83,"sma_120":7392.83},{"date":"2026-05-08","open":17390,"high":18470,"low":15660,"close":16190,"volume":7743913,"rsi_14":48.43,"sma_20":14276.0,"sma_60":9391.5,"sma_120":7486.67},{"date":"2026-05-11","open":16430,"high":20850,"low":16350,"close":17890,"volume":8348133,"rsi_14":58.3,"sma_20":14755.5,"sma_60":9594.83,"sma_120":7594.92},{"date":"2026-05-12","open":18490,"high":18970,"low":15290,"close":16910,"volume":2409211,"rsi_14":56.69,"sma_20":15061.5,"sma_60":9776.5,"sma_120":7694.25},{"date":"2026-05-13","open":16400,"high":16480,"low":15210,"close":15290,"volume":802585,"rsi_14":54.38,"sma_20":15125.0,"sma_60":9927.0,"sma_120":7780.67},{"date":"2026-05-14","open":15790,"high":18870,"low":15790,"close":17700,"volume":6789102,"rsi_14":64.36,"sma_20":15099.0,"sma_60":10118.5,"sma_120":7884.25},{"date":"2026-05-15","open":17700,"high":18320,"low":14870,"close":15320,"volume":1344457,"rsi_14":58.08,"sma_20":14682.5,"sma_60":10274.0,"sma_120":7962.75},{"date":"2026-05-18","open":14990,"high":15070,"low":13510,"close":14470,"volume":646030,"rsi_14":54.63,"sma_20":14576.0,"sma_60":10412.17,"sma_120":8030.83},{"date":"2026-05-19","open":14470,"high":14670,"low":12900,"close":13070,"volume":495272,"rsi_14":48.11,"sma_20":14449.0,"sma_60":10522.0,"sma_120":8088.92},{"date":"2026-05-20","open":12950,"high":16110,"low":12000,"close":14080,"volume":3846609,"rsi_14":52.81,"sma_20":14402.0,"sma_60":10645.67,"sma_120":8155.75},{"date":"2026-05-21","open":14500,"high":14640,"low":13610,"close":14100,"volume":952144,"rsi_14":53.36,"sma_20":14407.0,"sma_60":10769.67,"sma_120":8222.92},{"date":"2026-05-22","open":14510,"high":16950,"low":14500,"close":15760,"volume":2964418,"rsi_14":59.19,"sma_20":14542.5,"sma_60":10913.33,"sma_120":8306.25},{"date":"2026-05-26","open":16410,"high":16900,"low":15820,"close":16550,"volume":1411658,"rsi_14":59.05,"sma_20":14749.0,"sma_60":11076.33,"sma_120":8395.42},{"date":"2026-05-27","open":16550,"high":16550,"low":14080,"close":14490,"volume":912996,"rsi_14":53.14,"sma_20":14835.5,"sma_60":11210.0,"sma_120":8467.42},{"date":"2026-05-28","open":14490,"high":14490,"low":12550,"close":12980,"volume":583660,"rsi_14":39.41,"sma_20":14795.5,"sma_60":11320.33,"sma_120":8527.92},{"date":"2026-05-29","open":13050,"high":13950,"low":11920,"close":12030,"volume":520659,"rsi_14":39.25,"sma_20":14746.5,"sma_60":11409.5,"sma_120":8579.92},{"date":"2026-06-01","open":12040,"high":12140,"low":10810,"close":11600,"volume":390354,"rsi_14":32.6,"sma_20":14685.0,"sma_60":11504.83,"sma_120":8629.0},{"date":"2026-06-02","open":11590,"high":11600,"low":10400,"close":10910,"volume":446931,"rsi_14":33.13,"sma_20":14625.0,"sma_60":11579.17,"sma_120":8672.0},{"date":"2026-06-04","open":11210,"high":12690,"low":11000,"close":11400,"volume":578425,"rsi_14":38.32,"sma_20":14546.5,"sma_60":11653.17,"sma_120":8718.67},{"date":"2026-06-05","open":11200,"high":11250,"low":10350,"close":10600,"volume":237124,"rsi_14":26.4,"sma_20":14420.0,"sma_60":11723.33,"sma_120":8760.08},{"date":"2026-06-08","open":9510,"high":10380,"low":9510,"close":9670,"volume":234603,"rsi_14":29.21,"sma_20":14050.5,"sma_60":11771.0,"sma_120":8795.42},{"date":"2026-06-09","open":10500,"high":11470,"low":9900,"close":10760,"volume":479159,"rsi_14":36.59,"sma_20":13779.0,"sma_60":11827.33,"sma_120":8839.33},{"date":"2026-06-10","open":10280,"high":10760,"low":9830,"close":10170,"volume":241073,"rsi_14":38.86,"sma_20":13393.0,"sma_60":11868.33,"sma_120":8877.67},{"date":"2026-06-11","open":9700,"high":10660,"low":9530,"close":10300,"volume":234921,"rsi_14":34.43,"sma_20":13062.5,"sma_60":11916.67,"sma_120":8917.33},{"date":"2026-06-12","open":10820,"high":11210,"low":10430,"close":10460,"volume":304126,"rsi_14":35.18,"sma_20":12821.0,"sma_60":11963.17,"sma_120":8958.08},{"date":"2026-06-15","open":11080,"high":11490,"low":10270,"close":10480,"volume":203593,"rsi_14":25.19,"sma_20":12460.0,"sma_60":12017.0,"sma_120":8999.58},{"date":"2026-06-16","open":10550,"high":11710,"low":10500,"close":10810,"volume":461715,"rsi_14":21.81,"sma_20":12234.5,"sma_60":12076.33,"sma_120":9044.92},{"date":"2026-06-17","open":10790,"high":10810,"low":10150,"close":10380,"volume":152360,"rsi_14":47.01,"sma_20":10870.5,"sma_60":12452.17,"sma_120":9362.08},{"date":"2026-06-18","open":10380,"high":10680,"low":9910,"close":10010,"volume":259438,"rsi_14":29.96,"sma_20":11877.0,"sma_60":12174.33,"sma_120":9125.75},{"date":"2026-06-19","open":10240,"high":10240,"low":9230,"close":9520,"volume":231594,"rsi_14":31.94,"sma_20":11649.0,"sma_60":12217.17,"sma_120":9161.67},{"date":"2026-06-22","open":9240,"high":9700,"low":8870,"close":9170,"volume":143794,"rsi_14":32.31,"sma_20":11402.5,"sma_60":12232.5,"sma_120":9194.25},{"date":"2026-06-23","open":9170,"high":9390,"low":8210,"close":8210,"volume":253223,"rsi_14":31.09,"sma_20":11025.0,"sma_60":12234.67,"sma_120":9218.0},{"date":"2026-06-24","open":8050,"high":8490,"low":8050,"close":8290,"volume":144249,"rsi_14":26.89,"sma_20":10612.0,"sma_60":12247.67,"sma_120":9243.08},{"date":"2026-06-25","open":8360,"high":8760,"low":7870,"close":7940,"volume":154726,"rsi_14":28.82,"sma_20":10284.5,"sma_60":12256.83,"sma_120":9264.42},{"date":"2026-06-26","open":7960,"high":7960,"low":7300,"close":7520,"volume":173696,"rsi_14":31.37,"sma_20":10011.5,"sma_60":12264.67,"sma_120":9283.33},{"date":"2026-06-29","open":7530,"high":8140,"low":7480,"close":8080,"volume":92606,"rsi_14":24.43,"sma_20":9814.0,"sma_60":12287.67,"sma_120":9306.67},{"date":"2026-06-30","open":8020,"high":8270,"low":7820,"close":7970,"volume":122012,"rsi_14":26.89,"sma_20":9632.5,"sma_60":12294.83,"sma_120":9329.08},{"date":"2026-07-01","open":8050,"high":8370,"low":7740,"close":8230,"volume":151428,"rsi_14":28.83,"sma_20":9498.5,"sma_60":12315.33,"sma_120":9352.83},{"date":"2026-07-02","open":8230,"high":8230,"low":7440,"close":7480,"volume":152146,"rsi_14":22.81,"sma_20":9302.5,"sma_60":12317.5,"sma_120":9367.92},{"date":"2026-07-03","open":7500,"high":8120,"low":7320,"close":8120,"volume":177495,"rsi_14":30.66,"sma_20":9178.5,"sma_60":12333.5,"sma_120":9388.25},{"date":"2026-07-06","open":8120,"high":8130,"low":7440,"close":7700,"volume":87851,"rsi_14":24.88,"sma_20":9080.0,"sma_60":12343.83,"sma_120":9406.08},{"date":"2026-07-07","open":7660,"high":7860,"low":7260,"close":7340,"volume":116211,"rsi_14":25.16,"sma_20":8909.0,"sma_60":12321.33,"sma_120":9421.67},{"date":"2026-07-08","open":7070,"high":7550,"low":6800,"close":6900,"volume":115886,"rsi_14":24.88,"sma_20":8745.5,"sma_60":12298.0,"sma_120":9428.67},{"date":"2026-07-09","open":6850,"high":7330,"low":6850,"close":7260,"volume":151388,"rsi_14":31.35,"sma_20":8593.5,"sma_60":12239.17,"sma_120":9439.25},{"date":"2026-07-10","open":7550,"high":9200,"low":7450,"close":8070,"volume":1161603,"rsi_14":41.56,"sma_20":8474.0,"sma_60":12140.0,"sma_120":9456.58},{"date":"2026-07-13","open":8000,"high":8550,"low":7260,"close":7260,"volume":302466,"rsi_14":42.54,"sma_20":8313.0,"sma_60":11957.33,"sma_120":9469.17},{"date":"2026-07-14","open":7190,"high":7470,"low":6790,"close":7260,"volume":172613,"rsi_14":41.81,"sma_20":8135.5,"sma_60":11684.17,"sma_120":9481.92},{"date":"2026-07-15","open":7450,"high":8200,"low":7450,"close":7990,"volume":276787,"rsi_14":50.37,"sma_20":8016.0,"sma_60":11540.67,"sma_120":9501.75},{"date":"2026-07-16","open":7800,"high":7950,"low":7270,"close":7320,"volume":135042,"rsi_14":48.55,"sma_20":7881.5,"sma_60":11402.5,"sma_120":9516.0},{"date":"2026-07-20","open":7060,"high":7240,"low":6800,"close":6880,"volume":107265,"rsi_14":41.18,"sma_20":7749.5,"sma_60":11266.83,"sma_120":9525.83},{"date":"2026-07-21","open":6850,"high":7240,"low":6670,"close":7180,"volume":118456,"rsi_14":44.35,"sma_20":7650.0,"sma_60":11153.17,"sma_120":9539.33},{"date":"2026-07-22","open":7390,"high":7710,"low":7060,"close":7060,"volume":177329,"rsi_14":41.46,"sma_20":7592.5,"sma_60":11053.33,"sma_120":9552.58},{"date":"2026-07-23","open":7140,"high":7410,"low":7080,"close":7370,"volume":109061,"rsi_14":49.14,"sma_20":7546.5,"sma_60":10969.17,"sma_120":9567.5},{"date":"2026-07-24","open":7180,"high":7250,"low":6900,"close":6900,"volume":101259,"rsi_14":40.22,"sma_20":7494.5,"sma_60":10871.5,"sma_120":9578.92},{"date":"2026-07-27","open":7010,"high":7160,"low":6820,"close":6960,"volume":110379,"rsi_14":43.71,"sma_20":7466.5,"sma_60":10757.83,"sma_120":9591.83},{"date":"2026-07-28","open":6730,"high":6880,"low":6360,"close":6630,"volume":139730,"rsi_14":43.93,"sma_20":7394.0,"sma_60":10651.5,"sma_120":9601.67},{"date":"2026-07-29","open":6680,"high":6730,"low":5750,"close":5950,"volume":231357,"rsi_14":42.2,"sma_20":7293.0,"sma_60":10536.83,"sma_120":9605.83},{"date":"2026-07-30","open":5800,"high":6640,"low":5800,"close":6450,"volume":250126,"rsi_14":43.5,"sma_20":7204.0,"sma_60":10442.5,"sma_120":9613.0},{"date":"2026-07-31","open":6650,"high":7170,"low":6650,"close":7050,"volume":156437,"rsi_14":41.53,"sma_20":7182.5,"sma_60":10343.83,"sma_120":9625.33},{"date":"2026-08-03","open":7050,"high":7530,"low":6930,"close":7180,"volume":134588,"rsi_14":49.25,"sma_20":7135.5,"sma_60":10244.67,"sma_120":9637.5},{"date":"2026-08-04","open":7340,"high":7730,"low":7340,"close":7560,"volume":109176,"rsi_14":52.62,"sma_20":7128.5,"sma_60":10086.33,"sma_120":9651.58},{"date":"2026-08-05","open":8500,"high":9470,"low":7800,"close":8550,"volume":2660573,"rsi_14":54.68,"sma_20":7189.0,"sma_60":9959.0,"sma_120":9675.25},{"date":"2026-08-06","open":8460,"high":8570,"low":8040,"close":8090,"volume":327510,"rsi_14":56.67,"sma_20":7248.5,"sma_60":9795.67,"sma_120":9695.25},{"date":"2026-08-07","open":8170,"high":8980,"low":7780,"close":8050,"volume":1010624,"rsi_14":60.89,"sma_20":7288.0,"sma_60":9648.0,"sma_120":9712.25},{"date":"2026-08-10","open":8300,"high":9090,"low":8240,"close":8720,"volume":966824,"rsi_14":63.41,"sma_20":7320.5,"sma_60":9538.5,"sma_120":9732.75},{"date":"2026-08-11","open":8430,"high":8700,"low":7840,"close":8700,"volume":260367,"rsi_14":64.54,"sma_20":7392.5,"sma_60":9388.5,"sma_120":9753.5},{"date":"2026-08-12","open":8780,"high":10400,"low":8510,"close":10110,"volume":2874157,"rsi_14":70.33,"sma_20":7535.0,"sma_60":9301.67,"sma_120":9787.83},{"date":"2026-08-13","open":10890,"high":11180,"low":9850,"close":10370,"volume":2790449,"rsi_14":76.57,"sma_20":7654.0,"sma_60":9233.33,"sma_120":9822.75},{"date":"2026-08-14","open":10430,"high":10570,"low":9750,"close":10000,"volume":480083,"rsi_14":72.22,"sma_20":7788.0,"sma_60":9182.17,"sma_120":9852.08},{"date":"2026-08-18","open":10000,"high":10390,"low":9350,"close":9350,"volume":345603,"rsi_14":68.99,"sma_20":7911.5,"sma_60":9103.33,"sma_120":9874.5},{"date":"2026-08-19","open":8960,"high":9400,"low":8770,"close":8990,"volume":210848,"rsi_14":72.22,"sma_20":8002.0,"sma_60":9018.17,"sma_120":9893.92},{"date":"2026-08-20","open":9100,"high":9250,"low":8960,"close":9150,"volume":159950,"rsi_14":70.77,"sma_20":8106.5,"sma_60":8908.0,"sma_120":9910.67},{"date":"2026-08-21","open":9050,"high":9050,"low":8480,"close":8530,"volume":189469,"rsi_14":61.35,"sma_20":8164.5,"sma_60":8774.33,"sma_120":9925.33},{"date":"2026-08-24","open":8570,"high":8830,"low":8470,"close":8540,"volume":163968,"rsi_14":60.62,"sma_20":8246.5,"sma_60":8675.17,"sma_120":9942.58},{"date":"2026-08-25","open":8460,"high":8670,"low":8050,"close":8670,"volume":103660,"rsi_14":59.02,"sma_20":8332.0,"sma_60":8603.33,"sma_120":9961.83},{"date":"2026-08-26","open":8670,"high":8950,"low":8480,"close":8680,"volume":177499,"rsi_14":51.26,"sma_20":8434.5,"sma_60":8547.5,"sma_120":9978.5},{"date":"2026-08-27","open":8890,"high":9550,"low":8750,"close":8970,"volume":407691,"rsi_14":58.8,"sma_20":8585.5,"sma_60":8503.67,"sma_120":10004.25},{"date":"2026-08-28","open":8970,"high":8970,"low":8620,"close":8620,"volume":93379,"rsi_14":55.37,"sma_20":8694.0,"sma_60":8465.5,"sma_120":10022.33},{"date":"2026-08-31","open":8400,"high":8750,"low":8190,"close":8700,"volume":98377,"rsi_14":49.79,"sma_20":8776.5,"sma_60":8420.5,"sma_120":10036.83},{"date":"2026-09-01","open":8620,"high":9110,"low":8320,"close":8470,"volume":94573,"rsi_14":47.67,"sma_20":8841.0,"sma_60":8385.0,"sma_120":10054.17},{"date":"2026-09-02","open":8300,"high":8530,"low":8220,"close":8440,"volume":71856,"rsi_14":26.48,"sma_20":8885.0,"sma_60":8364.5,"sma_120":10067.75},{"date":"2026-09-03","open":8480,"high":8670,"low":8010,"close":8180,"volume":105414,"rsi_14":19.15,"sma_20":8866.5,"sma_60":8321.5,"sma_120":10074.42},{"date":"2026-09-04","open":8260,"high":8480,"low":8200,"close":8380,"volume":111393,"rsi_14":26.04,"sma_20":8881.0,"sma_60":8291.67,"sma_120":10080.0},{"date":"2026-09-07","open":8550,"high":8700,"low":8340,"close":8360,"volume":90733,"rsi_14":32.0,"sma_20":8896.5,"sma_60":8259.33,"sma_120":10088.0},{"date":"2026-09-08","open":8360,"high":9810,"low":8360,"close":8640,"volume":1883753,"rsi_14":43.45,"sma_20":8892.5,"sma_60":8229.0,"sma_120":10096.08},{"date":"2026-09-09","open":8930,"high":9580,"low":8890,"close":9140,"volume":760436,"rsi_14":49.83,"sma_20":8914.5,"sma_60":8206.67,"sma_120":10111.83},{"date":"2026-09-10","open":9140,"high":9400,"low":8890,"close":9140,"volume":322542,"rsi_14":62.76,"sma_20":8866.0,"sma_60":8178.83,"sma_120":10127.58},{"date":"2026-09-11","open":8950,"high":9400,"low":8900,"close":8900,"volume":304702,"rsi_14":56.87,"sma_20":8792.5,"sma_60":8154.17,"sma_120":10142.42},{"date":"2026-09-14","open":8880,"high":11570,"low":8640,"close":11570,"volume":6495327,"rsi_14":78.1,"sma_20":8871.0,"sma_60":8180.17,"sma_120":10177.25},{"date":"2026-09-15","open":11260,"high":11500,"low":10290,"close":10740,"volume":2732255,"rsi_14":67.22,"sma_20":8940.5,"sma_60":8200.5,"sma_120":10208.83},{"date":"2026-09-16","open":10800,"high":13910,"low":10740,"close":13910,"volume":14950961,"rsi_14":77.88,"sma_20":9186.5,"sma_60":8279.5,"sma_120":10256.0},{"date":"2026-09-17","open":14280,"high":14800,"low":12960,"close":13460,"volume":6281324,"rsi_14":77.01,"sma_20":9402.0,"sma_60":8367.0,"sma_120":10300.83},{"date":"2026-09-18","open":13480,"high":16330,"low":13210,"close":13980,"volume":14846112,"rsi_14":78.09,"sma_20":9674.5,"sma_60":8461.83,"sma_120":10354.75},{"date":"2026-09-21","open":14100,"high":14710,"low":13530,"close":13780,"volume":1641866,"rsi_14":78.34,"sma_20":9936.5,"sma_60":8559.17,"sma_120":10408.0},{"date":"2026-09-22","open":13900,"high":13980,"low":12730,"close":12800,"volume":962008,"rsi_14":71.12,"sma_20":10143.0,"sma_60":8647.17,"sma_120":10455.92},{"date":"2026-09-23","open":12870,"high":15900,"low":12650,"close":14030,"volume":11884891,"rsi_14":75.91,"sma_20":10410.5,"sma_60":8746.33,"sma_120":10517.0},{"date":"2026-09-28","open":14180,"high":14600,"low":13630,"close":13680,"volume":1128769,"rsi_14":73.16,"sma_20":10646.0,"sma_60":8841.5,"sma_120":10568.17},{"date":"2026-09-29","open":13720,"high":14480,"low":13100,"close":13900,"volume":1138430,"rsi_14":73.8,"sma_20":10910.0,"sma_60":8936.0,"sma_120":10625.67},{"date":"2026-09-30","open":14350,"high":16670,"low":13990,"close":15060,"volume":10370600,"rsi_14":75.64,"sma_20":11228.0,"sma_60":9062.33,"sma_120":10689.92},{"date":"2026-10-01","open":14990,"high":16450,"low":14470,"close":15450,"volume":4077002,"rsi_14":75.42,"sma_20":11577.0,"sma_60":9184.5,"sma_120":10759.0},{"date":"2026-10-02","open":16590,"high":18210,"low":16580,"close":17250,"volume":9522615,"rsi_14":78.54,"sma_20":12017.5,"sma_60":9343.67,"sma_120":10843.75},{"date":"2026-10-06","open":17350,"high":17730,"low":16900,"close":17580,"volume":2059752,"rsi_14":80.35,"sma_20":12487.5,"sma_60":9514.33,"sma_120":10917.83},{"date":"2026-10-07","open":17330,"high":18100,"low":16000,"close":16050,"volume":1874154,"rsi_14":67.02,"sma_20":12871.0,"sma_60":9666.83,"sma_120":10982.42},{"date":"2026-10-08","open":16090,"high":16640,"low":15600,"close":16010,"volume":810079,"rsi_14":71.3,"sma_20":13253.5,"sma_60":9812.67,"sma_120":11025.92},{"date":"2026-10-12","open":16330,"high":17090,"low":15040,"close":15240,"volume":736148,"rsi_14":56.67,"sma_20":13583.5,"sma_60":9932.17,"sma_120":11036.08},{"date":"2026-10-13","open":14500,"high":15300,"low":14000,"close":15150,"volume":812445,"rsi_14":58.79,"sma_20":13884.0,"sma_60":10063.67,"sma_120":11010.5},{"date":"2026-10-14","open":14800,"high":17250,"low":14400,"close":16020,"volume":5050184,"rsi_14":60.24,"sma_20":14228.0,"sma_60":10209.67,"sma_120":10946.92},{"date":"2026-10-15","open":14550,"high":16700,"low":14240,"close":15370,"volume":3173989,"rsi_14":57.64,"sma_20":14551.5,"sma_60":10332.67,"sma_120":10936.67},{"date":"2026-10-16","open":16020,"high":16060,"low":14900,"close":15200,"volume":1105983,"rsi_14":62.5,"sma_20":14733.0,"sma_60":10464.0,"sma_120":10933.25},{"date":"2026-10-19","open":14300,"high":15460,"low":14020,"close":15440,"volume":889932,"rsi_14":58.19,"sma_20":14968.0,"sma_60":10606.67,"sma_120":10936.75},{"date":"2026-10-20","open":15000,"high":15180,"low":13490,"close":13580,"volume":712362,"rsi_14":49.51,"sma_20":14951.5,"sma_60":10713.33,"sma_120":10933.25},{"date":"2026-10-21","open":14150,"high":15760,"low":13510,"close":14820,"volume":2633060,"rsi_14":54.13,"sma_20":15019.5,"sma_60":10842.67,"sma_120":10948.0},{"date":"2026-10-22","open":14420,"high":15230,"low":13350,"close":13720,"volume":770536,"rsi_14":43.95,"sma_20":15006.5,"sma_60":10948.5,"sma_120":10958.83},{"date":"2026-10-23","open":13330,"high":13866,"low":12804,"close":13150,"volume":559340,"rsi_14":39.79,"sma_20":14975.0,"sma_60":11052.67,"sma_120":10962.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.28,"pbr":0.49,"ttm_eps":null,"close":4471.3462},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.29,"pbr":0.45,"ttm_eps":null,"close":4131.873},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.33,"pbr":0.36,"ttm_eps":null,"close":3418.9795},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.47,"pbr":0.41,"ttm_eps":null,"close":3976.2666},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.18,"pbr":0.53,"ttm_eps":null,"close":5219.4668},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.47,"pbr":0.51,"ttm_eps":null,"close":5189.8667},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.5,"pbr":0.5,"ttm_eps":null,"close":5280.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.52,"pbr":0.61,"ttm_eps":null,"close":6700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.58,"pbr":0.7,"ttm_eps":null,"close":7970.0}],"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":"빛샘전자","phase":"above-fold","symbol_resolved":true}