{"status":"ok","report":{"price_analysis":{"current":4820.0,"change_1d":-2.6,"change_7d":-9.5,"change_30d":-33.0,"high_30d":7940.0,"low_30d":4690.0,"position_in_range":4.0,"support":5015.0,"resistance":7615.0},"summary":"남화토건(091590)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 568.37억. 현재가 4,840원, 전일 대비 -2.2%, 30일 -33.0%. PER 5.1배 / ROE 0.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.36만, 기관 순매도 376.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.1배입니다. ROE 0.4%입니다. 시가총액 568.37억. 매출 797.09억, 영업이익 39.87억.","grade":"C","comment":"PER 5.11배, ROE 0.4%","per":5.09,"pbr":0.32,"roe":0.4,"eps":947.0699999999999,"revenue":79709119558.0,"operating_income":3986958794.0,"net_income":11118614524.0,"market_cap":56601833580,"profit_margin":13.95,"roa":0.35,"operating_margin":5.0,"gross_margin":5.36,"debt_ratio":0.12774005190239845,"total_assets":200563971762.0,"total_equity":177845924177.0,"total_debt":22718047585.0,"dividend_yield":2.27,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.9로 약세 구간입니다. MACD(-357.51)가 시그널선(-279.35)을 하회합니다(데드크로스). 현재가가 SMA20(5674)과 SMA60(5903) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4745~6604 (현재 위치 5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.94936708860759,"macd":-357.5126223297548,"macd_signal":-279.3520592671231,"sma_20":5674.5,"sma_60":5902.916666666667,"bb_upper":6603.913255769467,"bb_lower":4745.086744230533,"atr_14":550.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7.36만, 기관 순매수 -376.00. 30일 누적: 외국인 9.49만, 기관 5000.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":73573.0,"institutional_flow":-376.0,"data":[{"date":"2026-10-22","foreign_net":9850.0,"institution_net":0.0,"retail_net":-9850.0},{"date":"2026-10-21","foreign_net":15249.0,"institution_net":0.0,"retail_net":-15249.0},{"date":"2026-10-20","foreign_net":-8559.0,"institution_net":0.0,"retail_net":8559.0},{"date":"2026-10-19","foreign_net":21687.0,"institution_net":-16.0,"retail_net":-21671.0},{"date":"2026-10-16","foreign_net":35346.0,"institution_net":-360.0,"retail_net":-34986.0},{"date":"2026-10-15","foreign_net":39185.0,"institution_net":376.0,"retail_net":-39561.0},{"date":"2026-10-14","foreign_net":27265.0,"institution_net":0.0,"retail_net":-27265.0},{"date":"2026-10-13","foreign_net":-12283.0,"institution_net":0.0,"retail_net":12283.0},{"date":"2026-10-12","foreign_net":-20218.0,"institution_net":-1480.0,"retail_net":21698.0},{"date":"2026-10-08","foreign_net":24666.0,"institution_net":1480.0,"retail_net":-26146.0},{"date":"2026-10-07","foreign_net":8074.0,"institution_net":-581.0,"retail_net":-7493.0},{"date":"2026-10-06","foreign_net":-4326.0,"institution_net":581.0,"retail_net":3745.0},{"date":"2026-10-02","foreign_net":-4796.0,"institution_net":0.0,"retail_net":4796.0},{"date":"2026-10-01","foreign_net":6428.0,"institution_net":-1210.0,"retail_net":-5218.0},{"date":"2026-09-30","foreign_net":-9003.0,"institution_net":1210.0,"retail_net":7793.0},{"date":"2026-09-29","foreign_net":698.0,"institution_net":-58.0,"retail_net":-640.0},{"date":"2026-09-28","foreign_net":9615.0,"institution_net":58.0,"retail_net":-9673.0},{"date":"2026-09-23","foreign_net":3286.0,"institution_net":0.0,"retail_net":-3286.0},{"date":"2026-09-22","foreign_net":-5843.0,"institution_net":0.0,"retail_net":5843.0},{"date":"2026-09-21","foreign_net":9207.0,"institution_net":0.0,"retail_net":-9207.0},{"date":"2026-09-18","foreign_net":-10141.0,"institution_net":0.0,"retail_net":10141.0},{"date":"2026-09-17","foreign_net":15320.0,"institution_net":4702.0,"retail_net":-20022.0},{"date":"2026-09-16","foreign_net":8458.0,"institution_net":298.0,"retail_net":-8756.0},{"date":"2026-09-15","foreign_net":3738.0,"institution_net":0.0,"retail_net":-3738.0},{"date":"2026-09-14","foreign_net":-6385.0,"institution_net":0.0,"retail_net":6385.0},{"date":"2026-09-11","foreign_net":5672.0,"institution_net":0.0,"retail_net":-5672.0},{"date":"2026-09-10","foreign_net":409.0,"institution_net":0.0,"retail_net":-409.0},{"date":"2026-09-09","foreign_net":-8080.0,"institution_net":0.0,"retail_net":8080.0},{"date":"2026-09-08","foreign_net":-26308.0,"institution_net":0.0,"retail_net":26308.0},{"date":"2026-09-07","foreign_net":-33267.0,"institution_net":0.0,"retail_net":33267.0}],"periods":{"d1":{"foreign_net":9850.0,"institution_net":0,"retail_net":-9850.0},"d3":{"foreign_net":16540.0,"institution_net":0,"retail_net":-16540.0},"d7":{"foreign_net":140023.0,"institution_net":0.0,"retail_net":-140023.0},"d14":{"foreign_net":137568.0,"institution_net":-1210.0,"retail_net":-136358.0},"d30":{"foreign_net":94944.0,"institution_net":5000.0,"retail_net":-99944.0}}},"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 5.11x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 +6.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.0,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-87.0,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.9,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-33.0,"unit":"%","percentile":19,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.7x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.68,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.07,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":12413.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.11x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +6.0%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"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":5.36,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.0,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.09,"current_pbr":0.32,"per_5y_high":17.47,"per_5y_low":3.81,"per_5y_avg":8.87,"per_percentile":28.6,"pbr_5y_high":0.45,"pbr_5y_low":0.23,"pbr_5y_avg":0.27,"pbr_percentile":88.9,"per_5y_median":6.47,"pbr_5y_median":0.25,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.27},{"quarter":"2024-Q3","per":null,"pbr":0.26},{"quarter":"2024-Q4","per":5.91,"pbr":0.25},{"quarter":"2025-Q1","per":6.47,"pbr":0.23},{"quarter":"2025-Q2","per":17.47,"pbr":0.28},{"quarter":"2025-Q3","per":16.29,"pbr":0.25},{"quarter":"2025-Q4","per":4.3,"pbr":0.25},{"quarter":"2026-Q1","per":3.81,"pbr":0.23},{"quarter":"2026-Q2","per":7.82,"pbr":0.45},{"quarter":"현재","per":5.09,"pbr":0.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4131.5757,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3969.926,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3814.6155,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3600.2563,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4267.6924,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3877.9487,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3825.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":5.91,"eps":645.74,"close":3814.62,"source":"reported"},{"date":"2025-01","per":5.97,"eps":645.74,"close":3853.59,"source":"reported"},{"date":"2025-02","per":5.93,"eps":645.74,"close":3829.23,"source":"reported"},{"date":"2025-03","per":6.47,"eps":556.37,"close":3600.26,"source":"reported"},{"date":"2025-04","per":7.06,"eps":556.37,"close":3926.67,"source":"reported"},{"date":"2025-05","per":6.8,"eps":556.37,"close":3785.38,"source":"reported"},{"date":"2025-06","per":17.47,"eps":244.31,"close":4267.69,"source":"reported"},{"date":"2025-07","per":17.37,"eps":244.31,"close":4243.33,"source":"reported"},{"date":"2025-08","per":16.47,"eps":244.31,"close":4024.1,"source":"reported"},{"date":"2025-09","per":16.29,"eps":237.99,"close":3877.95,"source":"reported"},{"date":"2025-10","per":15.68,"eps":237.99,"close":3731.79,"source":"reported"},{"date":"2025-11","per":15.46,"eps":237.99,"close":3678.21,"source":"reported"},{"date":"2025-12","per":4.3,"eps":939.69,"close":4045.0,"source":"reported"},{"date":"2026-01","per":3.92,"eps":939.69,"close":3680.0,"source":"reported"},{"date":"2026-02","per":3.94,"eps":939.69,"close":3705.0,"source":"reported"},{"date":"2026-03","per":3.81,"eps":1003.9,"close":3825.0,"source":"reported"},{"date":"2026-04","per":4.35,"eps":1003.9,"close":4370.0,"source":"reported"},{"date":"2026-05","per":3.52,"eps":1003.9,"close":3530.0,"source":"reported"},{"date":"2026-06","per":7.82,"eps":947.07,"close":7410.0,"source":"reported"},{"date":"2026-07","per":4.7,"eps":947.07,"close":4450.0,"source":"reported"},{"date":"2026-08","per":7.05,"eps":947.07,"close":6680.0,"source":"reported"},{"date":"2026-09","per":6.4,"eps":947.07,"close":6060.0,"source":"reported"},{"date":"2026-10","per":5.04,"eps":947.07,"close":4775.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.34,"std":4.97,"upper_1sd":13.31,"lower_1sd":3.37,"current":5.04,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.27,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.27,"summary":"배당수익률 2.27%","metrics":[{"name":"배당수익률","value":2.27,"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":"5.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 29%"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:51.523224+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.003988551501995775,"dividend_yield":null,"eps":60.42,"revenue":18613422450.0,"operating_income":49918954.0,"net_income":709347628.0,"market_cap":null,"profit_margin":0.0381094680414348,"operating_margin":0.0026818793875276817,"roa":0.0035367649621625467,"gross_margin":0.053646889371492236,"total_equity":177845924177.0,"total_assets":200563971762.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.74,"pbr":0.3,"roe":0.004522547851393451,"dividend_yield":2.27,"eps":68.17,"revenue":17559116425.0,"operating_income":385216686.0,"net_income":800271502.0,"market_cap":51800000000.0,"profit_margin":0.04557584121149763,"operating_margin":0.021938272785271995,"roa":0.00404050360614992,"gross_margin":0.07529068018011048,"total_equity":176951472554.0,"total_assets":198062315990.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04888379251389191,"dividend_yield":null,"eps":738.42,"revenue":23273938462.0,"operating_income":2729021073.0,"net_income":8669053600.0,"market_cap":null,"profit_margin":0.372479011842117,"operating_margin":0.11725652181540945,"roa":0.043347654983919987,"gross_margin":0.10089674722798105,"total_equity":177340037550.0,"total_assets":199988986791.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005572602883933227,"dividend_yield":null,"eps":80.06,"revenue":20262642221.0,"operating_income":822802081.0,"net_income":939941794.0,"market_cap":null,"profit_margin":0.046387918404138515,"operating_margin":0.04060685038140071,"roa":0.004985307927657044,"gross_margin":0.0894418385930795,"total_equity":168671949819.0,"total_assets":188542374441.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008206333419590848,"dividend_yield":null,"eps":117.25,"revenue":15406103635.0,"operating_income":318648736.0,"net_income":1376560201.0,"market_cap":null,"profit_margin":0.0893516124266939,"operating_margin":0.020683278754277962,"roa":0.0072929398242292595,"gross_margin":0.08109535795680761,"total_equity":167743635387.0,"total_assets":188752441975.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00027921745653859865,"dividend_yield":null,"eps":3.96,"revenue":13749753067.0,"operating_income":-120050033.0,"net_income":46542691.0,"market_cap":null,"profit_margin":0.003384983771941655,"operating_margin":-0.008731068290100806,"roa":0.00024474395162969644,"gross_margin":0.058208489861601966,"total_equity":166689760651.0,"total_assets":190168912000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.002568281018677359,"dividend_yield":null,"eps":36.72,"revenue":15466455229.0,"operating_income":-142087101.0,"net_income":431049145.0,"market_cap":null,"profit_margin":0.027869937785858768,"operating_margin":-0.009186791601322004,"roa":0.0022368458802483307,"gross_margin":0.027061172893400032,"total_equity":167835662011.0,"total_assets":192703998432.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006090691222878571,"dividend_yield":null,"eps":86.38,"revenue":10677031534.0,"operating_income":200894996.0,"net_income":1014066430.0,"market_cap":null,"profit_margin":0.09497643860756626,"operating_margin":0.018815622615730675,"roa":0.005433279253182452,"gross_margin":0.09905702232236191,"total_equity":166494473762.0,"total_assets":186639850953.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.030453273454450834,"dividend_yield":null,"eps":429.31,"revenue":13929447107.0,"operating_income":-458260531.0,"net_income":5040101025.0,"market_cap":null,"profit_margin":0.3618306589115935,"operating_margin":-0.0328986877569397,"roa":0.026576467803244234,"gross_margin":0.08353016843111374,"total_equity":165502767134.0,"total_assets":189645255431.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006827803750586941,"dividend_yield":null,"eps":93.33,"revenue":16594155190.0,"operating_income":-1601153120.0,"net_income":1095652183.0,"market_cap":null,"profit_margin":0.06602639124770052,"operating_margin":-0.09648898070839362,"roa":0.006037925505373052,"gross_margin":0.10133142855101863,"total_equity":160469196688.0,"total_assets":181461692766.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.14714721479905565,"dividend_yield":null,"eps":-2005.27,"revenue":10548265422.0,"operating_income":-3245013319.0,"net_income":-23541838581.0,"market_cap":null,"profit_margin":-2.231820838703958,"operating_margin":-0.307634780618246,"roa":-0.12704554462482054,"gross_margin":-0.11209812122605878,"total_equity":159988339658.0,"total_assets":185302354762.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0014687930623082472,"dividend_yield":null,"eps":-22.96,"revenue":14962591578.0,"operating_income":-1994701018.0,"net_income":-269571297.0,"market_cap":null,"profit_margin":-0.01801635068328402,"operating_margin":-0.13331253530523923,"roa":-0.0013014146803784243,"gross_margin":-0.07665344756762431,"total_equity":183532523347.0,"total_assets":207137126286.0}],"current_price":4820.0,"change_pct":-2.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5730.0},{"date":"2016-10-25","close":5890.0},{"date":"2016-10-26","close":5900.0},{"date":"2016-10-27","close":5900.0},{"date":"2016-10-28","close":6100.0},{"date":"2016-10-31","close":5940.0},{"date":"2016-11-01","close":5800.0},{"date":"2016-11-02","close":5630.0},{"date":"2016-11-03","close":5630.0},{"date":"2016-11-04","close":5650.0},{"date":"2016-11-07","close":5650.0},{"date":"2016-11-08","close":5740.0},{"date":"2016-11-09","close":5460.0},{"date":"2016-11-10","close":5840.0},{"date":"2016-11-11","close":5940.0},{"date":"2016-11-14","close":5960.0},{"date":"2016-11-15","close":5910.0},{"date":"2016-11-16","close":5970.0},{"date":"2016-11-17","close":5920.0},{"date":"2016-11-18","close":5820.0},{"date":"2016-11-21","close":5870.0},{"date":"2016-11-22","close":5910.0},{"date":"2016-11-23","close":5850.0},{"date":"2016-11-24","close":5790.0},{"date":"2016-11-25","close":5920.0},{"date":"2016-11-28","close":5720.0},{"date":"2016-11-29","close":5940.0},{"date":"2016-11-30","close":6000.0},{"date":"2016-12-01","close":5980.0},{"date":"2016-12-02","close":6070.0},{"date":"2016-12-05","close":6020.0},{"date":"2016-12-06","close":6100.0},{"date":"2016-12-07","close":5930.0},{"date":"2016-12-08","close":5930.0},{"date":"2016-12-09","close":5940.0},{"date":"2016-12-12","close":5940.0},{"date":"2016-12-13","close":5910.0},{"date":"2016-12-14","close":5810.0},{"date":"2016-12-15","close":5800.0},{"date":"2016-12-16","close":5900.0},{"date":"2016-12-19","close":5990.0},{"date":"2016-12-20","close":5920.0},{"date":"2016-12-21","close":5850.0},{"date":"2016-12-22","close":5830.0},{"date":"2016-12-23","close":5800.0},{"date":"2016-12-26","close":5710.0},{"date":"2016-12-27","close":5720.0},{"date":"2016-12-28","close":5750.0},{"date":"2016-12-29","close":5620.0},{"date":"2017-01-02","close":5840.0},{"date":"2017-01-03","close":5810.0},{"date":"2017-01-04","close":5760.0},{"date":"2017-01-05","close":5760.0},{"date":"2017-01-06","close":5720.0},{"date":"2017-01-09","close":5870.0},{"date":"2017-01-10","close":5890.0},{"date":"2017-01-11","close":5890.0},{"date":"2017-01-12","close":5800.0},{"date":"2017-01-13","close":5930.0},{"date":"2017-01-16","close":5850.0},{"date":"2017-01-17","close":5880.0},{"date":"2017-01-18","close":5890.0},{"date":"2017-01-19","close":5800.0},{"date":"2017-01-20","close":5760.0},{"date":"2017-01-23","close":5860.0},{"date":"2017-01-24","close":5810.0},{"date":"2017-01-25","close":5840.0},{"date":"2017-01-26","close":5840.0},{"date":"2017-01-31","close":5910.0},{"date":"2017-02-01","close":5920.0},{"date":"2017-02-02","close":5990.0},{"date":"2017-02-03","close":5920.0},{"date":"2017-02-06","close":5950.0},{"date":"2017-02-07","close":6000.0},{"date":"2017-02-08","close":5990.0},{"date":"2017-02-09","close":6060.0},{"date":"2017-02-10","close":6030.0},{"date":"2017-02-13","close":5910.0},{"date":"2017-02-14","close":5840.0},{"date":"2017-02-15","close":5850.0},{"date":"2017-02-16","close":5760.0},{"date":"2017-02-17","close":5800.0},{"date":"2017-02-20","close":5890.0},{"date":"2017-02-21","close":5820.0},{"date":"2017-02-22","close":5850.0},{"date":"2017-02-23","close":5810.0},{"date":"2017-02-24","close":5760.0},{"date":"2017-02-27","close":5730.0},{"date":"2017-02-28","close":5770.0},{"date":"2017-03-02","close":5690.0},{"date":"2017-03-03","close":5680.0},{"date":"2017-03-06","close":5700.0},{"date":"2017-03-07","close":5820.0},{"date":"2017-03-08","close":5770.0},{"date":"2017-03-09","close":5680.0},{"date":"2017-03-10","close":5880.0},{"date":"2017-03-13","close":5960.0},{"date":"2017-03-14","close":6140.0},{"date":"2017-03-15","close":6000.0},{"date":"2017-03-16","close":6020.0},{"date":"2017-03-17","close":5900.0},{"date":"2017-03-20","close":5950.0},{"date":"2017-03-21","close":5870.0},{"date":"2017-03-22","close":5810.0},{"date":"2017-03-23","close":5740.0},{"date":"2017-03-24","close":5670.0},{"date":"2017-03-27","close":5780.0},{"date":"2017-03-28","close":5910.0},{"date":"2017-03-29","close":5900.0},{"date":"2017-03-30","close":5850.0},{"date":"2017-03-31","close":6000.0},{"date":"2017-04-03","close":5980.0},{"date":"2017-04-04","close":5900.0},{"date":"2017-04-05","close":6010.0},{"date":"2017-04-06","close":5830.0},{"date":"2017-04-07","close":5980.0},{"date":"2017-04-10","close":6050.0},{"date":"2017-04-11","close":5950.0},{"date":"2017-04-12","close":6000.0},{"date":"2017-04-13","close":6060.0},{"date":"2017-04-14","close":5920.0},{"date":"2017-04-17","close":6020.0},{"date":"2017-04-18","close":7030.0},{"date":"2017-04-19","close":6470.0},{"date":"2017-04-20","close":6200.0},{"date":"2017-04-21","close":6160.0},{"date":"2017-04-24","close":6160.0},{"date":"2017-04-25","close":6100.0},{"date":"2017-04-26","close":5980.0},{"date":"2017-04-27","close":6010.0},{"date":"2017-04-28","close":6100.0},{"date":"2017-05-02","close":6010.0},{"date":"2017-05-04","close":6040.0},{"date":"2017-05-08","close":6040.0},{"date":"2017-05-10","close":7450.0},{"date":"2017-05-11","close":6740.0},{"date":"2017-05-12","close":7290.0},{"date":"2017-05-15","close":8100.0},{"date":"2017-05-16","close":7740.0},{"date":"2017-05-17","close":7270.0},{"date":"2017-05-18","close":7380.0},{"date":"2017-05-19","close":7090.0},{"date":"2017-05-22","close":7150.0},{"date":"2017-05-23","close":7550.0},{"date":"2017-05-24","close":7350.0},{"date":"2017-05-25","close":7580.0},{"date":"2017-05-26","close":7270.0},{"date":"2017-05-29","close":8440.0},{"date":"2017-05-30","close":8650.0},{"date":"2017-05-31","close":8650.0},{"date":"2017-06-01","close":7510.0},{"date":"2017-06-02","close":7200.0},{"date":"2017-06-05","close":6880.0},{"date":"2017-06-07","close":6960.0},{"date":"2017-06-08","close":6730.0},{"date":"2017-06-09","close":6900.0},{"date":"2017-06-12","close":6840.0},{"date":"2017-06-13","close":6760.0},{"date":"2017-06-14","close":6850.0},{"date":"2017-06-15","close":6850.0},{"date":"2017-06-16","close":6790.0},{"date":"2017-06-19","close":6600.0},{"date":"2017-06-20","close":6400.0},{"date":"2017-06-21","close":6400.0},{"date":"2017-06-22","close":6470.0},{"date":"2017-06-23","close":6620.0},{"date":"2017-06-26","close":6570.0},{"date":"2017-06-27","close":6590.0},{"date":"2017-06-28","close":6550.0},{"date":"2017-06-29","close":6560.0},{"date":"2017-06-30","close":6400.0},{"date":"2017-07-03","close":6490.0},{"date":"2017-07-04","close":6470.0},{"date":"2017-07-05","close":6660.0},{"date":"2017-07-06","close":6730.0},{"date":"2017-07-07","close":6760.0},{"date":"2017-07-10","close":6750.0},{"date":"2017-07-11","close":6730.0},{"date":"2017-07-12","close":6630.0},{"date":"2017-07-13","close":6550.0},{"date":"2017-07-14","close":6450.0},{"date":"2017-07-17","close":6650.0},{"date":"2017-07-18","close":6640.0},{"date":"2017-07-19","close":6720.0},{"date":"2017-07-20","close":6710.0},{"date":"2017-07-21","close":6740.0},{"date":"2017-07-24","close":6780.0},{"date":"2017-07-25","close":6520.0},{"date":"2017-07-26","close":6460.0},{"date":"2017-07-27","close":6370.0},{"date":"2017-07-28","close":6430.0},{"date":"2017-07-31","close":6480.0},{"date":"2017-08-01","close":6620.0},{"date":"2017-08-02","close":6600.0},{"date":"2017-08-03","close":6440.0},{"date":"2017-08-04","close":6460.0},{"date":"2017-08-07","close":6670.0},{"date":"2017-08-08","close":6640.0},{"date":"2017-08-09","close":6640.0},{"date":"2017-08-10","close":6660.0},{"date":"2017-08-11","close":6450.0},{"date":"2017-08-14","close":6560.0},{"date":"2017-08-16","close":6700.0},{"date":"2017-08-17","close":6920.0},{"date":"2017-08-18","close":6910.0},{"date":"2017-08-21","close":6980.0},{"date":"2017-08-22","close":6950.0},{"date":"2017-08-23","close":6840.0},{"date":"2017-08-24","close":6760.0},{"date":"2017-08-25","close":6900.0},{"date":"2017-08-28","close":7100.0},{"date":"2017-08-29","close":7100.0},{"date":"2017-08-30","close":7020.0},{"date":"2017-08-31","close":7050.0},{"date":"2017-09-01","close":7000.0},{"date":"2017-09-04","close":6700.0},{"date":"2017-09-05","close":6480.0},{"date":"2017-09-06","close":6590.0},{"date":"2017-09-07","close":6580.0},{"date":"2017-09-08","close":6470.0},{"date":"2017-09-11","close":6480.0},{"date":"2017-09-12","close":6500.0},{"date":"2017-09-13","close":6380.0},{"date":"2017-09-14","close":6380.0},{"date":"2017-09-15","close":6300.0},{"date":"2017-09-18","close":6460.0},{"date":"2017-09-19","close":6750.0},{"date":"2017-09-20","close":6640.0},{"date":"2017-09-21","close":6540.0},{"date":"2017-09-22","close":6420.0},{"date":"2017-09-25","close":6210.0},{"date":"2017-09-26","close":6260.0},{"date":"2017-09-27","close":6240.0},{"date":"2017-09-28","close":6260.0},{"date":"2017-09-29","close":6260.0},{"date":"2017-10-10","close":6330.0},{"date":"2017-10-11","close":6500.0},{"date":"2017-10-12","close":6490.0},{"date":"2017-10-13","close":6560.0},{"date":"2017-10-16","close":6530.0},{"date":"2017-10-17","close":6340.0},{"date":"2017-10-18","close":6230.0},{"date":"2017-10-19","close":6310.0},{"date":"2017-10-20","close":6360.0},{"date":"2017-10-23","close":6330.0},{"date":"2017-10-24","close":6440.0},{"date":"2017-10-25","close":6430.0},{"date":"2017-10-26","close":6390.0},{"date":"2017-10-27","close":6340.0},{"date":"2017-10-30","close":6250.0},{"date":"2017-10-31","close":6330.0},{"date":"2017-11-01","close":6340.0},{"date":"2017-11-02","close":6370.0},{"date":"2017-11-03","close":6340.0},{"date":"2017-11-06","close":6360.0},{"date":"2017-11-07","close":6620.0},{"date":"2017-11-08","close":6560.0},{"date":"2017-11-09","close":6470.0},{"date":"2017-11-10","close":6470.0},{"date":"2017-11-13","close":6460.0},{"date":"2017-11-14","close":6500.0},{"date":"2017-11-15","close":6300.0},{"date":"2017-11-16","close":6220.0},{"date":"2017-11-17","close":6220.0},{"date":"2017-11-20","close":6200.0},{"date":"2017-11-21","close":6150.0},{"date":"2017-11-22","close":6110.0},{"date":"2017-11-23","close":6170.0},{"date":"2017-11-24","close":6140.0},{"date":"2017-11-27","close":6100.0},{"date":"2017-11-28","close":6100.0},{"date":"2017-11-29","close":6200.0},{"date":"2017-11-30","close":6210.0},{"date":"2017-12-01","close":6210.0},{"date":"2017-12-04","close":6070.0},{"date":"2017-12-05","close":6120.0},{"date":"2017-12-06","close":6100.0},{"date":"2017-12-07","close":5980.0},{"date":"2017-12-08","close":5970.0},{"date":"2017-12-11","close":5950.0},{"date":"2017-12-12","close":5860.0},{"date":"2017-12-13","close":5860.0},{"date":"2017-12-14","close":5820.0},{"date":"2017-12-15","close":5890.0},{"date":"2017-12-18","close":5810.0},{"date":"2017-12-19","close":5720.0},{"date":"2017-12-20","close":5740.0},{"date":"2017-12-21","close":5710.0},{"date":"2017-12-22","close":5700.0},{"date":"2017-12-26","close":5700.0},{"date":"2017-12-27","close":5650.0},{"date":"2017-12-28","close":5700.0},{"date":"2018-01-02","close":5161.0161},{"date":"2018-01-03","close":5169.9443},{"date":"2018-01-04","close":5178.874},{"date":"2018-01-05","close":5089.5845},{"date":"2018-01-08","close":5053.8672},{"date":"2018-01-09","close":5036.0088},{"date":"2018-01-10","close":5036.0088},{"date":"2018-01-11","close":4973.5049},{"date":"2018-01-12","close":5000.2925},{"date":"2018-01-15","close":5018.1504},{"date":"2018-01-16","close":5009.2212},{"date":"2018-01-17","close":5089.5845},{"date":"2018-01-18","close":5098.5127},{"date":"2018-01-19","close":5161.0161},{"date":"2018-01-22","close":5143.1582},{"date":"2018-01-23","close":5169.9443},{"date":"2018-01-24","close":5169.9443},{"date":"2018-01-25","close":5232.4482},{"date":"2018-01-26","close":5411.0308},{"date":"2018-01-29","close":5393.1719},{"date":"2018-01-30","close":5357.4565},{"date":"2018-01-31","close":5348.5278},{"date":"2018-02-01","close":5357.4565},{"date":"2018-02-02","close":5357.4565},{"date":"2018-02-05","close":5536.0381},{"date":"2018-02-06","close":5527.1089},{"date":"2018-02-07","close":5625.3296},{"date":"2018-02-08","close":5634.2583},{"date":"2018-02-09","close":5482.4644},{"date":"2018-02-12","close":5428.8892},{"date":"2018-02-13","close":5357.4565},{"date":"2018-02-14","close":5464.606},{"date":"2018-02-19","close":5553.896},{"date":"2018-02-20","close":5562.8252},{"date":"2018-02-21","close":5714.6196},{"date":"2018-02-22","close":5705.6904},{"date":"2018-02-23","close":5705.6904},{"date":"2018-02-26","close":5705.6904},{"date":"2018-02-27","close":5705.6904},{"date":"2018-02-28","close":5723.5483},{"date":"2018-03-02","close":6161.0742},{"date":"2018-03-05","close":5955.7056},{"date":"2018-03-06","close":6098.5708},{"date":"2018-03-07","close":6044.9966},{"date":"2018-03-08","close":6259.2939},{"date":"2018-03-09","close":6295.0103},{"date":"2018-03-12","close":7187.9204},{"date":"2018-03-13","close":6875.4019},{"date":"2018-03-14","close":6795.0405},{"date":"2018-03-15","close":6634.3169},{"date":"2018-03-16","close":6571.8135},{"date":"2018-03-19","close":6875.4019},{"date":"2018-03-20","close":6875.4019},{"date":"2018-03-21","close":6893.2607},{"date":"2018-03-22","close":7312.9277},{"date":"2018-03-23","close":9464.8389},{"date":"2018-03-26","close":9509.4844},{"date":"2018-03-27","close":9286.2588},{"date":"2018-03-28","close":9643.4219},{"date":"2018-03-29","close":9777.3584},{"date":"2018-03-30","close":10625.6221},{"date":"2018-04-02","close":10982.7852},{"date":"2018-04-03","close":11964.9863},{"date":"2018-04-04","close":12456.0859},{"date":"2018-04-05","close":11384.5938},{"date":"2018-04-06","close":11250.6592},{"date":"2018-04-09","close":10804.2031},{"date":"2018-04-10","close":10893.4951},{"date":"2018-04-11","close":10759.5586},{"date":"2018-04-12","close":10447.04},{"date":"2018-04-13","close":11563.1758},{"date":"2018-04-16","close":11964.9863},{"date":"2018-04-17","close":11563.1758},{"date":"2018-04-18","close":12500.7314},{"date":"2018-04-19","close":16250.9521},{"date":"2018-04-20","close":16518.8242},{"date":"2018-04-23","close":17233.1504},{"date":"2018-04-24","close":16072.3682},{"date":"2018-04-25","close":15045.5205},{"date":"2018-04-26","close":14420.4863},{"date":"2018-04-27","close":13840.0947},{"date":"2018-04-30","close":15536.6211},{"date":"2018-05-02","close":14866.9395},{"date":"2018-05-03","close":14777.6484},{"date":"2018-05-04","close":15491.9795},{"date":"2018-05-08","close":14107.9688},{"date":"2018-05-09","close":16161.6592},{"date":"2018-05-10","close":15893.7852},{"date":"2018-05-11","close":15491.9795},{"date":"2018-05-14","close":16161.6592},{"date":"2018-05-15","close":16072.3682},{"date":"2018-05-16","close":13215.0596},{"date":"2018-05-17","close":13438.2861},{"date":"2018-05-18","close":13750.8037},{"date":"2018-05-21","close":13572.2217},{"date":"2018-05-23","close":13215.0596},{"date":"2018-05-24","close":12723.959},{"date":"2018-05-25","close":10982.7852},{"date":"2018-05-28","close":14241.9053},{"date":"2018-05-29","close":13304.3496},{"date":"2018-05-30","close":13304.3496},{"date":"2018-05-31","close":13482.9297},{"date":"2018-06-01","close":12456.0859},{"date":"2018-06-04","close":12188.2139},{"date":"2018-06-05","close":12679.3125},{"date":"2018-06-07","close":12277.5039},{"date":"2018-06-08","close":12232.8594},{"date":"2018-06-11","close":12768.6045},{"date":"2018-06-12","close":12277.5039},{"date":"2018-06-14","close":11027.4307},{"date":"2018-06-15","close":11116.7207},{"date":"2018-06-18","close":10848.8467},{"date":"2018-06-19","close":10313.1025},{"date":"2018-06-20","close":10759.5586},{"date":"2018-06-21","close":10357.748},{"date":"2018-06-22","close":10089.876},{"date":"2018-06-25","close":10938.1387},{"date":"2018-06-26","close":10089.876},{"date":"2018-06-27","close":9018.3848},{"date":"2018-06-28","close":8679.0791},{"date":"2018-06-29","close":9330.9023},{"date":"2018-07-02","close":8875.5186},{"date":"2018-07-03","close":8929.0928},{"date":"2018-07-04","close":8929.0928},{"date":"2018-07-05","close":8679.0791},{"date":"2018-07-06","close":8973.7383},{"date":"2018-07-09","close":8080.8296},{"date":"2018-07-10","close":8429.0635},{"date":"2018-07-11","close":8777.3008},{"date":"2018-07-12","close":8920.1641},{"date":"2018-07-13","close":9375.5488},{"date":"2018-07-16","close":9241.6113},{"date":"2018-07-17","close":9107.6758},{"date":"2018-07-18","close":8518.3545},{"date":"2018-07-19","close":8500.4971},{"date":"2018-07-20","close":8500.4971},{"date":"2018-07-23","close":8098.688},{"date":"2018-07-24","close":8643.3623},{"date":"2018-07-25","close":8598.7178},{"date":"2018-07-26","close":10134.5205},{"date":"2018-07-27","close":9822.0029},{"date":"2018-07-30","close":10223.8125},{"date":"2018-07-31","close":9509.4844},{"date":"2018-08-01","close":9598.7754},{"date":"2018-08-02","close":9866.6475},{"date":"2018-08-03","close":9777.3584},{"date":"2018-08-06","close":9777.3584},{"date":"2018-08-07","close":9554.1299},{"date":"2018-08-08","close":9688.0664},{"date":"2018-08-09","close":9598.7754},{"date":"2018-08-10","close":10268.458},{"date":"2018-08-13","close":9375.5488},{"date":"2018-08-14","close":10223.8125},{"date":"2018-08-16","close":11518.5312},{"date":"2018-08-17","close":11920.3398},{"date":"2018-08-20","close":11875.6943},{"date":"2018-08-21","close":12143.5674},{"date":"2018-08-22","close":11920.3398},{"date":"2018-08-23","close":12143.5674},{"date":"2018-08-24","close":12188.2139},{"date":"2018-08-27","close":10848.8467},{"date":"2018-08-28","close":10223.8125},{"date":"2018-08-29","close":10357.748},{"date":"2018-08-30","close":10670.2676},{"date":"2018-08-31","close":10759.5586},{"date":"2018-09-03","close":11607.8213},{"date":"2018-09-04","close":12322.1484},{"date":"2018-09-05","close":12813.25},{"date":"2018-09-06","close":12054.2764},{"date":"2018-09-07","close":12500.7314},{"date":"2018-09-10","close":13393.6396},{"date":"2018-09-11","close":13259.7051},{"date":"2018-09-12","close":13348.9941},{"date":"2018-09-13","close":13081.1221},{"date":"2018-09-14","close":12902.54},{"date":"2018-09-17","close":12679.3125},{"date":"2018-09-18","close":11920.3398},{"date":"2018-09-19","close":11429.2393},{"date":"2018-09-20","close":11384.5938},{"date":"2018-09-21","close":12232.8594},{"date":"2018-09-27","close":12188.2139},{"date":"2018-09-28","close":11831.0469},{"date":"2018-10-01","close":11920.3398},{"date":"2018-10-02","close":12277.5039},{"date":"2018-10-04","close":12232.8594},{"date":"2018-10-05","close":12277.5039},{"date":"2018-10-08","close":12813.25},{"date":"2018-10-10","close":11607.8213},{"date":"2018-10-11","close":10491.6846},{"date":"2018-10-12","close":11295.3027},{"date":"2018-10-15","close":10893.4951},{"date":"2018-10-16","close":11161.3682},{"date":"2018-10-17","close":11741.7578},{"date":"2018-10-18","close":12054.2764},{"date":"2018-10-19","close":12098.9219},{"date":"2018-10-22","close":11607.8213},{"date":"2018-10-23","close":12098.9219},{"date":"2018-10-24","close":11563.1758},{"date":"2018-10-25","close":11206.0127},{"date":"2018-10-26","close":10670.2676},{"date":"2018-10-29","close":8973.7383},{"date":"2018-10-30","close":9375.5488},{"date":"2018-10-31","close":9464.8389},{"date":"2018-11-01","close":9554.1299},{"date":"2018-11-02","close":10134.5205},{"date":"2018-11-05","close":10223.8125},{"date":"2018-11-06","close":10268.458},{"date":"2018-11-07","close":10000.585},{"date":"2018-11-08","close":10536.3291},{"date":"2018-11-09","close":10313.1025},{"date":"2018-11-12","close":9822.0029},{"date":"2018-11-13","close":9732.7129},{"date":"2018-11-14","close":9688.0664},{"date":"2018-11-15","close":10134.5205},{"date":"2018-11-16","close":10134.5205},{"date":"2018-11-19","close":10313.1025},{"date":"2018-11-20","close":10179.1689},{"date":"2018-11-21","close":10179.1689},{"date":"2018-11-22","close":10313.1025},{"date":"2018-11-23","close":10313.1025},{"date":"2018-11-26","close":10357.748},{"date":"2018-11-27","close":10447.04},{"date":"2018-11-28","close":10313.1025},{"date":"2018-11-29","close":11563.1758},{"date":"2018-11-30","close":10893.4951},{"date":"2018-12-03","close":11607.8213},{"date":"2018-12-04","close":11786.4043},{"date":"2018-12-05","close":12277.5039},{"date":"2018-12-06","close":11831.0469},{"date":"2018-12-07","close":12009.6309},{"date":"2018-12-10","close":11429.2393},{"date":"2018-12-11","close":10893.4951},{"date":"2018-12-12","close":10714.9131},{"date":"2018-12-13","close":11161.3682},{"date":"2018-12-14","close":11250.6592},{"date":"2018-12-17","close":10804.2031},{"date":"2018-12-18","close":10134.5205},{"date":"2018-12-19","close":10045.2295},{"date":"2018-12-20","close":10045.2295},{"date":"2018-12-21","close":10134.5205},{"date":"2018-12-24","close":10268.458},{"date":"2018-12-26","close":9375.5488},{"date":"2018-12-27","close":9573.3076},{"date":"2018-12-28","close":9842.9766},{"date":"2019-01-02","close":9438.4707},{"date":"2019-01-03","close":9663.1973},{"date":"2019-01-04","close":9708.1416},{"date":"2019-01-07","close":10067.7021},{"date":"2019-01-08","close":10427.2646},{"date":"2019-01-09","close":10651.9893},{"date":"2019-01-10","close":10472.209},{"date":"2019-01-11","close":10786.8252},{"date":"2019-01-14","close":11146.3848},{"date":"2019-01-15","close":11191.3311},{"date":"2019-01-16","close":11461.0},{"date":"2019-01-17","close":11371.1113},{"date":"2019-01-18","close":11281.2217},{"date":"2019-01-21","close":10966.6045},{"date":"2019-01-22","close":11416.0557},{"date":"2019-01-23","close":11640.7812},{"date":"2019-01-24","close":11326.166},{"date":"2019-01-25","close":11371.1113},{"date":"2019-01-28","close":12225.0684},{"date":"2019-01-29","close":12314.957},{"date":"2019-01-30","close":12584.6279},{"date":"2019-01-31","close":12135.1787},{"date":"2019-02-01","close":12584.6279},{"date":"2019-02-07","close":12629.5732},{"date":"2019-02-08","close":12584.6279},{"date":"2019-02-11","close":12135.1787},{"date":"2019-02-12","close":11955.3965},{"date":"2019-02-13","close":11865.5078},{"date":"2019-02-14","close":11640.7812},{"date":"2019-02-15","close":11505.9463},{"date":"2019-02-18","close":11505.9463},{"date":"2019-02-19","close":11461.0},{"date":"2019-02-20","close":11236.2764},{"date":"2019-02-21","close":10831.7686},{"date":"2019-02-22","close":11191.3311},{"date":"2019-02-25","close":10921.6592},{"date":"2019-02-26","close":11236.2764},{"date":"2019-02-27","close":11371.1113},{"date":"2019-02-28","close":9438.4707},{"date":"2019-03-04","close":9033.9658},{"date":"2019-03-05","close":9348.5811},{"date":"2019-03-06","close":9123.8564},{"date":"2019-03-07","close":8872.1631},{"date":"2019-03-08","close":8845.1953},{"date":"2019-03-11","close":8647.4375},{"date":"2019-03-12","close":8683.3936},{"date":"2019-03-13","close":8683.3936},{"date":"2019-03-14","close":9033.9658},{"date":"2019-03-15","close":8305.8555},{"date":"2019-03-18","close":8503.6143},{"date":"2019-03-19","close":8530.5801},{"date":"2019-03-20","close":8449.6787},{"date":"2019-03-21","close":8368.7783},{"date":"2019-03-22","close":8215.9658},{"date":"2019-03-25","close":8224.9541},{"date":"2019-03-26","close":8296.8662},{"date":"2019-03-27","close":8171.02},{"date":"2019-03-28","close":8153.0425},{"date":"2019-03-29","close":8476.6455},{"date":"2019-04-01","close":8512.6025},{"date":"2019-04-02","close":8566.5361},{"date":"2019-04-03","close":8737.3281},{"date":"2019-04-04","close":8674.4053},{"date":"2019-04-05","close":8836.207},{"date":"2019-04-08","close":8701.3721},{"date":"2019-04-09","close":8737.3281},{"date":"2019-04-10","close":8809.2402},{"date":"2019-04-11","close":9213.7451},{"date":"2019-04-12","close":8989.0205},{"date":"2019-04-15","close":9078.9111},{"date":"2019-04-16","close":9168.8008},{"date":"2019-04-17","close":8971.042},{"date":"2019-04-18","close":8971.042},{"date":"2019-04-19","close":8962.0547},{"date":"2019-04-22","close":8935.0859},{"date":"2019-04-23","close":8872.1631},{"date":"2019-04-24","close":8737.3281},{"date":"2019-04-25","close":8665.416},{"date":"2019-04-26","close":8665.416},{"date":"2019-04-29","close":8602.4922},{"date":"2019-04-30","close":8566.5361},{"date":"2019-05-02","close":9033.9658},{"date":"2019-05-03","close":8764.2949},{"date":"2019-05-07","close":8503.6143},{"date":"2019-05-08","close":8350.8008},{"date":"2019-05-09","close":8153.0425},{"date":"2019-05-10","close":8036.1841},{"date":"2019-05-13","close":7766.5132},{"date":"2019-05-14","close":7649.6562},{"date":"2019-05-15","close":8000.229},{"date":"2019-05-16","close":8341.8105},{"date":"2019-05-17","close":8180.0098},{"date":"2019-05-20","close":8269.8984},{"date":"2019-05-21","close":8153.0425},{"date":"2019-05-22","close":8072.1401},{"date":"2019-05-23","close":7919.3271},{"date":"2019-05-24","close":7766.5132},{"date":"2019-05-27","close":7730.5566},{"date":"2019-05-28","close":7964.2725},{"date":"2019-05-29","close":7856.4048},{"date":"2019-05-30","close":7775.502},{"date":"2019-05-31","close":7829.437},{"date":"2019-06-03","close":7793.4805},{"date":"2019-06-04","close":7928.3159},{"date":"2019-06-05","close":8045.1738},{"date":"2019-06-07","close":8045.1738},{"date":"2019-06-10","close":8144.0537},{"date":"2019-06-11","close":8242.9326},{"date":"2019-06-12","close":8224.9541},{"date":"2019-06-13","close":8287.8779},{"date":"2019-06-14","close":8476.6455},{"date":"2019-06-17","close":8449.6787},{"date":"2019-06-18","close":8314.8447},{"date":"2019-06-19","close":8737.3281},{"date":"2019-06-20","close":8584.5127},{"date":"2019-06-21","close":8494.625},{"date":"2019-06-24","close":8710.3604},{"date":"2019-06-25","close":8458.6689},{"date":"2019-06-26","close":8377.7656},{"date":"2019-06-27","close":8287.8779},{"date":"2019-06-28","close":8251.9199},{"date":"2019-07-01","close":8341.8105},{"date":"2019-07-02","close":8413.7227},{"date":"2019-07-03","close":8197.9873},{"date":"2019-07-04","close":8153.0425},{"date":"2019-07-05","close":8242.9326},{"date":"2019-07-08","close":7883.3706},{"date":"2019-07-09","close":7775.502},{"date":"2019-07-10","close":7811.4585},{"date":"2019-07-11","close":8180.0098},{"date":"2019-07-12","close":8144.0537},{"date":"2019-07-15","close":8000.229},{"date":"2019-07-16","close":7937.3052},{"date":"2019-07-17","close":7856.4048},{"date":"2019-07-18","close":7757.5254},{"date":"2019-07-19","close":7775.502},{"date":"2019-07-22","close":7775.502},{"date":"2019-07-23","close":7712.5796},{"date":"2019-07-24","close":7514.8213},{"date":"2019-07-25","close":7308.0737},{"date":"2019-07-26","close":7056.3813},{"date":"2019-07-29","close":6606.9302},{"date":"2019-07-30","close":6921.5459},{"date":"2019-07-31","close":6966.4907},{"date":"2019-08-01","close":6858.6221},{"date":"2019-08-02","close":6867.6113},{"date":"2019-08-05","close":6310.2925},{"date":"2019-08-06","close":6112.5342},{"date":"2019-08-07","close":6328.2705},{"date":"2019-08-08","close":6696.8198},{"date":"2019-08-09","close":6741.7651},{"date":"2019-08-12","close":7002.4468},{"date":"2019-08-13","close":7020.4248},{"date":"2019-08-14","close":7155.2598},{"date":"2019-08-16","close":7236.1616},{"date":"2019-08-19","close":7424.9307},{"date":"2019-08-20","close":7478.8652},{"date":"2019-08-21","close":7532.7993},{"date":"2019-08-22","close":7667.6338},{"date":"2019-08-23","close":7469.876},{"date":"2019-08-26","close":7236.1616},{"date":"2019-08-27","close":7397.9639},{"date":"2019-08-28","close":7344.0293},{"date":"2019-08-29","close":7299.0845},{"date":"2019-08-30","close":7451.8979},{"date":"2019-09-02","close":7496.8423},{"date":"2019-09-03","close":7595.7222},{"date":"2019-09-04","close":7595.7222},{"date":"2019-09-05","close":7640.6675},{"date":"2019-09-06","close":7730.5566},{"date":"2019-09-09","close":7658.6455},{"date":"2019-09-10","close":7973.2603},{"date":"2019-09-11","close":7964.2725},{"date":"2019-09-16","close":8323.833},{"date":"2019-09-17","close":8180.0098},{"date":"2019-09-18","close":8188.9985},{"date":"2019-09-19","close":8126.0747},{"date":"2019-09-20","close":8090.1187},{"date":"2019-09-23","close":8180.0098},{"date":"2019-09-24","close":8135.064},{"date":"2019-09-25","close":7640.6675},{"date":"2019-09-26","close":7604.7114},{"date":"2019-09-27","close":7577.7446},{"date":"2019-09-30","close":7631.6782},{"date":"2019-10-01","close":7640.6675},{"date":"2019-10-02","close":7595.7222},{"date":"2019-10-04","close":7586.7334},{"date":"2019-10-07","close":7227.1724},{"date":"2019-10-08","close":7308.0737},{"date":"2019-10-10","close":7281.1069},{"date":"2019-10-11","close":7137.2822},{"date":"2019-10-14","close":7344.0293},{"date":"2019-10-15","close":7236.1616},{"date":"2019-10-16","close":7370.9971},{"date":"2019-10-17","close":7415.9419},{"date":"2019-10-18","close":7451.8979},{"date":"2019-10-21","close":7415.9419},{"date":"2019-10-22","close":7460.8872},{"date":"2019-10-23","close":7299.0845},{"date":"2019-10-24","close":7290.0952},{"date":"2019-10-25","close":7272.1182},{"date":"2019-10-28","close":7272.1182},{"date":"2019-10-29","close":7550.7778},{"date":"2019-10-30","close":7379.9863},{"date":"2019-10-31","close":7406.9526},{"date":"2019-11-01","close":7379.9863},{"date":"2019-11-04","close":8710.3604},{"date":"2019-11-05","close":8341.8105},{"date":"2019-11-06","close":8791.2627},{"date":"2019-11-07","close":9438.4707},{"date":"2019-11-08","close":10157.5938},{"date":"2019-11-11","close":11775.6152},{"date":"2019-11-12","close":11236.2764},{"date":"2019-11-13","close":11775.6152},{"date":"2019-11-14","close":11910.4521},{"date":"2019-11-15","close":11595.8359},{"date":"2019-11-18","close":11685.7266},{"date":"2019-11-19","close":12000.3418},{"date":"2019-11-20","close":12494.7383},{"date":"2019-11-21","close":12629.5732},{"date":"2019-11-22","close":12809.3555},{"date":"2019-11-25","close":12854.2988},{"date":"2019-11-26","close":14022.8721},{"date":"2019-11-27","close":13888.0371},{"date":"2019-11-28","close":14831.8838},{"date":"2019-11-29","close":13348.6953},{"date":"2019-12-02","close":12854.2988},{"date":"2019-12-03","close":13168.916},{"date":"2019-12-04","close":12314.957},{"date":"2019-12-05","close":11326.166},{"date":"2019-12-06","close":11775.6152},{"date":"2019-12-09","close":13932.9814},{"date":"2019-12-10","close":14337.4863},{"date":"2019-12-11","close":13977.9277},{"date":"2019-12-12","close":13483.5303},{"date":"2019-12-13","close":15146.499},{"date":"2019-12-16","close":14472.3232},{"date":"2019-12-17","close":15146.499},{"date":"2019-12-18","close":13977.9277},{"date":"2019-12-19","close":13843.0918},{"date":"2019-12-20","close":13843.0918},{"date":"2019-12-23","close":12899.2441},{"date":"2019-12-24","close":13079.0244},{"date":"2019-12-26","close":14247.5977},{"date":"2019-12-27","close":14310.7998},{"date":"2019-12-30","close":14536.5225},{"date":"2020-01-02","close":14987.9668},{"date":"2020-01-03","close":15033.1104},{"date":"2020-01-06","close":14355.9443},{"date":"2020-01-07","close":14581.667},{"date":"2020-01-08","close":13859.3555},{"date":"2020-01-09","close":14717.1006},{"date":"2020-01-10","close":14717.1006},{"date":"2020-01-13","close":16522.8809},{"date":"2020-01-14","close":15529.7002},{"date":"2020-01-15","close":15349.123},{"date":"2020-01-16","close":15213.6904},{"date":"2020-01-17","close":14987.9668},{"date":"2020-01-20","close":14401.0879},{"date":"2020-01-21","close":14175.3662},{"date":"2020-01-22","close":14581.667},{"date":"2020-01-23","close":14265.6553},{"date":"2020-01-28","close":13543.3447},{"date":"2020-01-29","close":13678.7764},{"date":"2020-01-30","close":13137.0439},{"date":"2020-01-31","close":12550.165},{"date":"2020-02-03","close":13588.4883},{"date":"2020-02-04","close":13859.3555},{"date":"2020-02-05","close":13769.0664},{"date":"2020-02-06","close":14085.0781},{"date":"2020-02-07","close":14671.9561},{"date":"2020-02-10","close":14717.1006},{"date":"2020-02-11","close":14491.377},{"date":"2020-02-12","close":14175.3662},{"date":"2020-02-13","close":13588.4883},{"date":"2020-02-14","close":13498.1982},{"date":"2020-02-17","close":13272.4766},{"date":"2020-02-18","close":13543.3447},{"date":"2020-02-19","close":13317.6211},{"date":"2020-02-20","close":12821.0322},{"date":"2020-02-21","close":12279.2979},{"date":"2020-02-24","close":11466.6982},{"date":"2020-02-25","close":12369.5869},{"date":"2020-02-26","close":12279.2979},{"date":"2020-02-27","close":11647.2754},{"date":"2020-02-28","close":11286.1201},{"date":"2020-03-02","close":11872.9971},{"date":"2020-03-03","close":11647.2754},{"date":"2020-03-04","close":12640.4541},{"date":"2020-03-05","close":12640.4541},{"date":"2020-03-06","close":12369.5869},{"date":"2020-03-09","close":12369.5869},{"date":"2020-03-10","close":12730.7432},{"date":"2020-03-11","close":12053.5762},{"date":"2020-03-12","close":12053.5762},{"date":"2020-03-13","close":10067.2188},{"date":"2020-03-16","close":9480.3408},{"date":"2020-03-17","close":10292.9404},{"date":"2020-03-18","close":9164.3301},{"date":"2020-03-19","close":8360.7568},{"date":"2020-03-20","close":8911.5205},{"date":"2020-03-23","close":8216.2959},{"date":"2020-03-24","close":9209.4727},{"date":"2020-03-25","close":9435.1953},{"date":"2020-03-26","close":10518.6641},{"date":"2020-03-27","close":12595.3096},{"date":"2020-03-30","close":13543.3447},{"date":"2020-03-31","close":13543.3447},{"date":"2020-04-01","close":13001.6104},{"date":"2020-04-02","close":12911.3203},{"date":"2020-04-03","close":13498.1982},{"date":"2020-04-06","close":13678.7764},{"date":"2020-04-07","close":12911.3203},{"date":"2020-04-08","close":12008.4307},{"date":"2020-04-09","close":12098.7207},{"date":"2020-04-10","close":11286.1201},{"date":"2020-04-13","close":11015.2529},{"date":"2020-04-14","close":12550.165},{"date":"2020-04-16","close":12866.1758},{"date":"2020-04-17","close":12234.1543},{"date":"2020-04-20","close":12279.2979},{"date":"2020-04-21","close":13137.0439},{"date":"2020-04-22","close":14130.2217},{"date":"2020-04-23","close":13272.4766},{"date":"2020-04-24","close":12369.5869},{"date":"2020-04-27","close":12369.5869},{"date":"2020-04-28","close":12866.1758},{"date":"2020-04-29","close":13046.7549},{"date":"2020-05-04","close":13227.332},{"date":"2020-05-06","close":13407.9102},{"date":"2020-05-07","close":13453.0547},{"date":"2020-05-08","close":13137.0439},{"date":"2020-05-11","close":12550.165},{"date":"2020-05-12","close":12234.1543},{"date":"2020-05-13","close":12459.876},{"date":"2020-05-14","close":12143.8643},{"date":"2020-05-15","close":12279.2979},{"date":"2020-05-18","close":12369.5869},{"date":"2020-05-19","close":12911.3203},{"date":"2020-05-20","close":12821.0322},{"date":"2020-05-21","close":12775.8867},{"date":"2020-05-22","close":12911.3203},{"date":"2020-05-25","close":12911.3203},{"date":"2020-05-26","close":12911.3203},{"date":"2020-05-27","close":14220.5117},{"date":"2020-05-28","close":13678.7764},{"date":"2020-05-29","close":15033.1104},{"date":"2020-06-01","close":15936.002},{"date":"2020-06-02","close":15755.4229},{"date":"2020-06-03","close":15710.2793},{"date":"2020-06-04","close":15349.123},{"date":"2020-06-05","close":15529.7002},{"date":"2020-06-08","close":15258.833},{"date":"2020-06-09","close":14807.3887},{"date":"2020-06-10","close":14310.7998},{"date":"2020-06-11","close":14401.0879},{"date":"2020-06-12","close":14085.0781},{"date":"2020-06-15","close":13001.6104},{"date":"2020-06-16","close":14039.9336},{"date":"2020-06-17","close":13723.9219},{"date":"2020-06-18","close":14355.9443},{"date":"2020-06-19","close":14762.2451},{"date":"2020-06-22","close":14717.1006},{"date":"2020-06-23","close":14220.5117},{"date":"2020-06-24","close":15168.5459},{"date":"2020-06-25","close":14581.667},{"date":"2020-06-26","close":15078.2559},{"date":"2020-06-29","close":15213.6904},{"date":"2020-06-30","close":15123.4014},{"date":"2020-07-01","close":14852.5332},{"date":"2020-07-02","close":15619.9883},{"date":"2020-07-03","close":15394.2686},{"date":"2020-07-06","close":15033.1104},{"date":"2020-07-07","close":14536.5225},{"date":"2020-07-08","close":14310.7998},{"date":"2020-07-09","close":14130.2217},{"date":"2020-07-10","close":14085.0781},{"date":"2020-07-13","close":14085.0781},{"date":"2020-07-14","close":14355.9443},{"date":"2020-07-15","close":14671.9561},{"date":"2020-07-16","close":14265.6553},{"date":"2020-07-17","close":14220.5117},{"date":"2020-07-20","close":13678.7764},{"date":"2020-07-21","close":13678.7764},{"date":"2020-07-22","close":13362.7646},{"date":"2020-07-23","close":13317.6211},{"date":"2020-07-24","close":13182.1875},{"date":"2020-07-27","close":13407.9102},{"date":"2020-07-28","close":13317.6211},{"date":"2020-07-29","close":13769.0664},{"date":"2020-07-30","close":13814.21},{"date":"2020-07-31","close":13678.7764},{"date":"2020-08-03","close":13633.6328},{"date":"2020-08-04","close":14310.7998},{"date":"2020-08-05","close":14085.0781},{"date":"2020-08-06","close":13453.0547},{"date":"2020-08-07","close":13272.4766},{"date":"2020-08-10","close":13317.6211},{"date":"2020-08-11","close":14039.9336},{"date":"2020-08-12","close":13543.3447},{"date":"2020-08-13","close":13859.3555},{"date":"2020-08-14","close":13182.1875},{"date":"2020-08-18","close":11918.1426},{"date":"2020-08-19","close":12143.8643},{"date":"2020-08-20","close":11421.5547},{"date":"2020-08-21","close":12505.0205},{"date":"2020-08-24","close":12730.7432},{"date":"2020-08-25","close":12775.8867},{"date":"2020-08-26","close":12866.1758},{"date":"2020-08-27","close":12414.7314},{"date":"2020-08-28","close":12730.7432},{"date":"2020-08-31","close":12414.7314},{"date":"2020-09-01","close":12369.5869},{"date":"2020-09-02","close":12234.1543},{"date":"2020-09-03","close":12189.0088},{"date":"2020-09-04","close":12143.8643},{"date":"2020-09-07","close":12279.2979},{"date":"2020-09-08","close":12143.8643},{"date":"2020-09-09","close":12685.5986},{"date":"2020-09-10","close":12730.7432},{"date":"2020-09-11","close":12595.3096},{"date":"2020-09-14","close":12505.0205},{"date":"2020-09-15","close":12459.876},{"date":"2020-09-16","close":12550.165},{"date":"2020-09-17","close":12189.0088},{"date":"2020-09-18","close":12459.876},{"date":"2020-09-21","close":12550.165},{"date":"2020-09-22","close":12098.7207},{"date":"2020-09-23","close":11963.2871},{"date":"2020-09-24","close":11376.4072},{"date":"2020-09-25","close":11466.6982},{"date":"2020-09-28","close":11737.5645},{"date":"2020-09-29","close":12008.4307},{"date":"2020-10-05","close":12053.5762},{"date":"2020-10-06","close":12053.5762},{"date":"2020-10-07","close":12098.7207},{"date":"2020-10-08","close":12098.7207},{"date":"2020-10-12","close":11782.71},{"date":"2020-10-13","close":12053.5762},{"date":"2020-10-14","close":12008.4307},{"date":"2020-10-15","close":11963.2871},{"date":"2020-10-16","close":11918.1426},{"date":"2020-10-19","close":11602.1318},{"date":"2020-10-20","close":11511.8418},{"date":"2020-10-21","close":11782.71},{"date":"2020-10-22","close":11602.1318},{"date":"2020-10-23","close":11466.6982},{"date":"2020-10-26","close":10744.3848},{"date":"2020-10-27","close":10473.5195},{"date":"2020-10-28","close":10563.8076},{"date":"2020-10-29","close":10563.8076},{"date":"2020-10-30","close":10292.9404},{"date":"2020-11-02","close":10563.8076},{"date":"2020-11-03","close":10383.2305},{"date":"2020-11-04","close":11466.6982},{"date":"2020-11-05","close":11647.2754},{"date":"2020-11-06","close":11918.1426},{"date":"2020-11-09","close":12369.5869},{"date":"2020-11-10","close":12234.1543},{"date":"2020-11-11","close":12505.0205},{"date":"2020-11-12","close":12505.0205},{"date":"2020-11-13","close":12459.876},{"date":"2020-11-16","close":12189.0088},{"date":"2020-11-17","close":12459.876},{"date":"2020-11-18","close":12369.5869},{"date":"2020-11-19","close":12640.4541},{"date":"2020-11-20","close":12640.4541},{"date":"2020-11-23","close":12279.2979},{"date":"2020-11-24","close":12369.5869},{"date":"2020-11-25","close":12414.7314},{"date":"2020-11-26","close":12324.4424},{"date":"2020-11-27","close":12459.876},{"date":"2020-11-30","close":12189.0088},{"date":"2020-12-01","close":12234.1543},{"date":"2020-12-02","close":12008.4307},{"date":"2020-12-03","close":12008.4307},{"date":"2020-12-04","close":11331.2646},{"date":"2020-12-07","close":11150.6865},{"date":"2020-12-08","close":11466.6982},{"date":"2020-12-09","close":11692.4189},{"date":"2020-12-10","close":12098.7207},{"date":"2020-12-11","close":12053.5762},{"date":"2020-12-14","close":11737.5645},{"date":"2020-12-15","close":11918.1426},{"date":"2020-12-16","close":11872.9971},{"date":"2020-12-17","close":11647.2754},{"date":"2020-12-18","close":11827.8525},{"date":"2020-12-21","close":11827.8525},{"date":"2020-12-22","close":11963.2871},{"date":"2020-12-23","close":11918.1426},{"date":"2020-12-24","close":12143.8643},{"date":"2020-12-28","close":11827.8525},{"date":"2020-12-29","close":11873.3457},{"date":"2020-12-30","close":11918.8369},{"date":"2021-01-04","close":11372.9365},{"date":"2021-01-05","close":11463.9189},{"date":"2021-01-06","close":11463.9189},{"date":"2021-01-07","close":12282.7705},{"date":"2021-01-08","close":12191.7871},{"date":"2021-01-11","close":12055.3115},{"date":"2021-01-12","close":12146.2949},{"date":"2021-01-13","close":12100.8037},{"date":"2021-01-14","close":12009.8193},{"date":"2021-01-15","close":11509.4111},{"date":"2021-01-18","close":11509.4111},{"date":"2021-01-19","close":11827.8525},{"date":"2021-01-20","close":11736.8691},{"date":"2021-01-21","close":11691.3779},{"date":"2021-01-22","close":11645.8857},{"date":"2021-01-25","close":11554.9033},{"date":"2021-01-26","close":11463.9189},{"date":"2021-01-27","close":11327.4434},{"date":"2021-01-28","close":10963.5107},{"date":"2021-01-29","close":10599.5762},{"date":"2021-02-01","close":10690.5586},{"date":"2021-02-02","close":10872.5264},{"date":"2021-02-03","close":10872.5264},{"date":"2021-02-04","close":10781.543},{"date":"2021-02-05","close":10918.0186},{"date":"2021-02-08","close":10918.0186},{"date":"2021-02-09","close":10872.5264},{"date":"2021-02-10","close":11054.4941},{"date":"2021-02-15","close":11099.9854},{"date":"2021-02-16","close":10963.5107},{"date":"2021-02-17","close":11009.001},{"date":"2021-02-18","close":10827.0352},{"date":"2021-02-19","close":10827.0352},{"date":"2021-02-22","close":11418.4268},{"date":"2021-02-23","close":11463.9189},{"date":"2021-02-24","close":11145.4766},{"date":"2021-02-25","close":11190.9688},{"date":"2021-02-26","close":11009.001},{"date":"2021-03-02","close":11281.9521},{"date":"2021-03-03","close":11782.3623},{"date":"2021-03-04","close":12328.2617},{"date":"2021-03-05","close":12419.2461},{"date":"2021-03-08","close":12146.2949},{"date":"2021-03-09","close":11463.9189},{"date":"2021-03-10","close":10918.0186},{"date":"2021-03-11","close":10872.5264},{"date":"2021-03-12","close":11054.4941},{"date":"2021-03-15","close":10690.5586},{"date":"2021-03-16","close":10781.543},{"date":"2021-03-17","close":10781.543},{"date":"2021-03-18","close":10918.0186},{"date":"2021-03-19","close":10918.0186},{"date":"2021-03-22","close":10736.0518},{"date":"2021-03-23","close":10053.6748},{"date":"2021-03-24","close":9553.2666},{"date":"2021-03-25","close":9553.2666},{"date":"2021-03-26","close":9416.791},{"date":"2021-03-29","close":9280.3164},{"date":"2021-03-30","close":9462.2822},{"date":"2021-03-31","close":9735.2334},{"date":"2021-04-01","close":9416.791},{"date":"2021-04-02","close":9416.791},{"date":"2021-04-05","close":9325.8076},{"date":"2021-04-06","close":9644.25},{"date":"2021-04-07","close":9507.7734},{"date":"2021-04-08","close":9553.2666},{"date":"2021-04-09","close":9644.25},{"date":"2021-04-12","close":9644.25},{"date":"2021-04-13","close":9644.25},{"date":"2021-04-14","close":9826.2158},{"date":"2021-04-15","close":9735.2334},{"date":"2021-04-16","close":10326.625},{"date":"2021-04-19","close":10144.6582},{"date":"2021-04-20","close":10144.6582},{"date":"2021-04-21","close":10053.6748},{"date":"2021-04-22","close":10008.1826},{"date":"2021-04-23","close":10008.1826},{"date":"2021-04-26","close":10326.625},{"date":"2021-04-27","close":10417.6094},{"date":"2021-04-28","close":10235.6436},{"date":"2021-04-29","close":10053.6748},{"date":"2021-04-30","close":10008.1826},{"date":"2021-05-03","close":10008.1826},{"date":"2021-05-04","close":10053.6748},{"date":"2021-05-06","close":10099.167},{"date":"2021-05-07","close":10872.5264},{"date":"2021-05-10","close":10690.5586},{"date":"2021-05-11","close":10827.0352},{"date":"2021-05-12","close":10690.5586},{"date":"2021-05-13","close":10599.5762},{"date":"2021-05-14","close":10508.5928},{"date":"2021-05-17","close":10326.625},{"date":"2021-05-18","close":10463.1006},{"date":"2021-05-20","close":10508.5928},{"date":"2021-05-21","close":10463.1006},{"date":"2021-05-24","close":10053.6748},{"date":"2021-05-25","close":10008.1826},{"date":"2021-05-26","close":10144.6582},{"date":"2021-05-27","close":10281.1338},{"date":"2021-05-28","close":10372.1172},{"date":"2021-05-31","close":10508.5928},{"date":"2021-06-01","close":10508.5928},{"date":"2021-06-02","close":10599.5762},{"date":"2021-06-03","close":10690.5586},{"date":"2021-06-04","close":10599.5762},{"date":"2021-06-07","close":10599.5762},{"date":"2021-06-08","close":10645.0674},{"date":"2021-06-09","close":10463.1006},{"date":"2021-06-10","close":10599.5762},{"date":"2021-06-11","close":10599.5762},{"date":"2021-06-14","close":10645.0674},{"date":"2021-06-15","close":10599.5762},{"date":"2021-06-16","close":10554.085},{"date":"2021-06-17","close":10599.5762},{"date":"2021-06-18","close":10690.5586},{"date":"2021-06-21","close":10599.5762},{"date":"2021-06-22","close":10690.5586},{"date":"2021-06-23","close":10463.1006},{"date":"2021-06-24","close":10326.625},{"date":"2021-06-25","close":10281.1338},{"date":"2021-06-28","close":10554.085},{"date":"2021-06-29","close":10554.085},{"date":"2021-06-30","close":11145.4766},{"date":"2021-07-01","close":11281.9521},{"date":"2021-07-02","close":11327.4434},{"date":"2021-07-05","close":11327.4434},{"date":"2021-07-06","close":11327.4434},{"date":"2021-07-07","close":11327.4434},{"date":"2021-07-08","close":11463.9189},{"date":"2021-07-09","close":11372.9365},{"date":"2021-07-12","close":12282.7705},{"date":"2021-07-13","close":13920.4736},{"date":"2021-07-14","close":13465.5547},{"date":"2021-07-15","close":13465.5547},{"date":"2021-07-16","close":13329.0811},{"date":"2021-07-19","close":13283.5879},{"date":"2021-07-20","close":13465.5547},{"date":"2021-07-21","close":13783.9971},{"date":"2021-07-22","close":12965.1455},{"date":"2021-07-23","close":12783.1797},{"date":"2021-07-26","close":12237.2793},{"date":"2021-07-27","close":12237.2793},{"date":"2021-07-28","close":12055.3115},{"date":"2021-07-29","close":11736.8691},{"date":"2021-07-30","close":11645.8857},{"date":"2021-08-02","close":11827.8525},{"date":"2021-08-03","close":11600.3945},{"date":"2021-08-04","close":11645.8857},{"date":"2021-08-05","close":11964.3281},{"date":"2021-08-06","close":12055.3115},{"date":"2021-08-09","close":11645.8857},{"date":"2021-08-10","close":11645.8857},{"date":"2021-08-11","close":11418.4268},{"date":"2021-08-12","close":11418.4268},{"date":"2021-08-13","close":11372.9365},{"date":"2021-08-17","close":10690.5586},{"date":"2021-08-18","close":10781.543},{"date":"2021-08-19","close":10099.167},{"date":"2021-08-20","close":9689.7402},{"date":"2021-08-23","close":9826.2158},{"date":"2021-08-24","close":10190.1504},{"date":"2021-08-25","close":10144.6582},{"date":"2021-08-26","close":10008.1826},{"date":"2021-08-27","close":10008.1826},{"date":"2021-08-30","close":10372.1172},{"date":"2021-08-31","close":10281.1338},{"date":"2021-09-01","close":10463.1006},{"date":"2021-09-02","close":10372.1172},{"date":"2021-09-03","close":10281.1338},{"date":"2021-09-06","close":9416.791},{"date":"2021-09-07","close":9416.791},{"date":"2021-09-08","close":9234.8232},{"date":"2021-09-09","close":9189.3311},{"date":"2021-09-10","close":9234.8232},{"date":"2021-09-13","close":9416.791},{"date":"2021-09-14","close":9462.2822},{"date":"2021-09-15","close":9371.2988},{"date":"2021-09-16","close":9507.7734},{"date":"2021-09-17","close":10053.6748},{"date":"2021-09-23","close":10144.6582},{"date":"2021-09-24","close":9780.7246},{"date":"2021-09-27","close":9189.3311},{"date":"2021-09-28","close":9034.6602},{"date":"2021-09-29","close":9089.25},{"date":"2021-09-30","close":9080.1523},{"date":"2021-10-01","close":8961.874},{"date":"2021-10-05","close":8279.4971},{"date":"2021-10-06","close":8006.5469},{"date":"2021-10-07","close":8452.3672},{"date":"2021-10-08","close":8315.8906},{"date":"2021-10-12","close":8370.4805},{"date":"2021-10-13","close":8525.1533},{"date":"2021-10-14","close":8643.4316},{"date":"2021-10-15","close":8707.1201},{"date":"2021-10-18","close":8707.1201},{"date":"2021-10-19","close":8634.333},{"date":"2021-10-20","close":8607.0381},{"date":"2021-10-21","close":8497.8584},{"date":"2021-10-22","close":8470.5625},{"date":"2021-10-25","close":8488.7607},{"date":"2021-10-26","close":8552.4463},{"date":"2021-10-27","close":8561.5469},{"date":"2021-10-28","close":8506.9561},{"date":"2021-10-29","close":8406.874},{"date":"2021-11-01","close":8270.3975},{"date":"2021-11-02","close":8306.791},{"date":"2021-11-03","close":8306.791},{"date":"2021-11-04","close":8288.5957},{"date":"2021-11-05","close":8097.5308},{"date":"2021-11-08","close":7961.0552},{"date":"2021-11-09","close":7951.957},{"date":"2021-11-10","close":7933.7598},{"date":"2021-11-11","close":7824.5806},{"date":"2021-11-12","close":7824.5806},{"date":"2021-11-15","close":8061.1372},{"date":"2021-11-16","close":8115.7261},{"date":"2021-11-17","close":8033.8418},{"date":"2021-11-18","close":8170.3179},{"date":"2021-11-19","close":8143.0225},{"date":"2021-11-22","close":8124.8252},{"date":"2021-11-23","close":8052.0381},{"date":"2021-11-24","close":8088.4316},{"date":"2021-11-25","close":7897.3662},{"date":"2021-11-26","close":7760.8906},{"date":"2021-11-29","close":7433.3511},{"date":"2021-11-30","close":7087.6133},{"date":"2021-12-01","close":7142.2041},{"date":"2021-12-02","close":7451.5474},{"date":"2021-12-03","close":7615.3174},{"date":"2021-12-06","close":7751.793},{"date":"2021-12-07","close":7779.0884},{"date":"2021-12-08","close":7779.0884},{"date":"2021-12-09","close":7769.9893},{"date":"2021-12-10","close":7870.0713},{"date":"2021-12-13","close":7915.5625},{"date":"2021-12-14","close":7824.5806},{"date":"2021-12-15","close":7760.8906},{"date":"2021-12-16","close":7815.4824},{"date":"2021-12-17","close":7933.7598},{"date":"2021-12-20","close":7806.3828},{"date":"2021-12-21","close":7779.0884},{"date":"2021-12-22","close":7779.0884},{"date":"2021-12-23","close":7888.269},{"date":"2021-12-24","close":8006.5469},{"date":"2021-12-27","close":8006.5469},{"date":"2021-12-28","close":7997.4487},{"date":"2021-12-29","close":8090.0117},{"date":"2021-12-30","close":8052.9873},{"date":"2022-01-03","close":8870.0},{"date":"2022-01-04","close":8349.1885},{"date":"2022-01-05","close":8358.4443},{"date":"2022-01-06","close":8312.1631},{"date":"2022-01-07","close":8321.4189},{"date":"2022-01-10","close":8423.2383},{"date":"2022-01-11","close":8210.3438},{"date":"2022-01-12","close":8284.3945},{"date":"2022-01-13","close":8154.8057},{"date":"2022-01-14","close":8071.4985},{"date":"2022-01-17","close":8025.2168},{"date":"2022-01-18","close":7636.4526},{"date":"2022-01-19","close":7386.5322},{"date":"2022-01-20","close":7516.1206},{"date":"2022-01-21","close":7405.0449},{"date":"2022-01-24","close":7201.4062},{"date":"2022-01-25","close":6849.667},{"date":"2022-01-26","close":6849.667},{"date":"2022-01-27","close":6821.8975},{"date":"2022-01-28","close":7312.4814},{"date":"2022-02-03","close":7340.2505},{"date":"2022-02-04","close":7432.814},{"date":"2022-02-07","close":7405.0449},{"date":"2022-02-08","close":7405.0449},{"date":"2022-02-09","close":7405.0449},{"date":"2022-02-10","close":7451.3271},{"date":"2022-02-11","close":7321.7383},{"date":"2022-02-14","close":6969.9985},{"date":"2022-02-15","close":6942.2295},{"date":"2022-02-16","close":7358.7637},{"date":"2022-02-17","close":7423.5581},{"date":"2022-02-18","close":7488.3516},{"date":"2022-02-21","close":7469.8389},{"date":"2022-02-22","close":7469.8389},{"date":"2022-02-23","close":7469.8389},{"date":"2022-02-24","close":7145.8682},{"date":"2022-02-25","close":7293.9688},{"date":"2022-02-28","close":7293.9688},{"date":"2022-03-02","close":7423.5581},{"date":"2022-03-03","close":7543.8896},{"date":"2022-03-04","close":7729.0156},{"date":"2022-03-07","close":7673.4775},{"date":"2022-03-08","close":7543.8896},{"date":"2022-03-10","close":7543.8896},{"date":"2022-03-11","close":8552.8262},{"date":"2022-03-14","close":8543.5703},{"date":"2022-03-15","close":8543.5703},{"date":"2022-03-16","close":8950.8477},{"date":"2022-03-17","close":8950.8477},{"date":"2022-03-18","close":8997.1299},{"date":"2022-03-21","close":8636.1338},{"date":"2022-03-22","close":8691.6709},{"date":"2022-03-23","close":8849.0283},{"date":"2022-03-24","close":9302.5869},{"date":"2022-03-25","close":9061.9229},{"date":"2022-03-28","close":9071.1807},{"date":"2022-03-29","close":9154.4863},{"date":"2022-03-30","close":9061.9229},{"date":"2022-03-31","close":9006.3867},{"date":"2022-04-01","close":8858.2861},{"date":"2022-04-04","close":8932.335},{"date":"2022-04-05","close":8765.7217},{"date":"2022-04-06","close":8812.0039},{"date":"2022-04-07","close":8580.5947},{"date":"2022-04-08","close":8423.2383},{"date":"2022-04-11","close":8349.1885},{"date":"2022-04-12","close":8256.626},{"date":"2022-04-13","close":8423.2383},{"date":"2022-04-14","close":8441.751},{"date":"2022-04-15","close":8608.3652},{"date":"2022-04-18","close":8543.5703},{"date":"2022-04-19","close":8515.8008},{"date":"2022-04-20","close":8506.5459},{"date":"2022-04-21","close":8626.8779},{"date":"2022-04-22","close":8626.8779},{"date":"2022-04-25","close":8358.4443},{"date":"2022-04-26","close":8552.8262},{"date":"2022-04-27","close":8441.751},{"date":"2022-04-28","close":8506.5459},{"date":"2022-04-29","close":8506.5459},{"date":"2022-05-02","close":8497.2891},{"date":"2022-05-03","close":8617.6211},{"date":"2022-05-04","close":8737.9541},{"date":"2022-05-06","close":8636.1338},{"date":"2022-05-09","close":9110.0},{"date":"2022-05-10","close":8506.5459},{"date":"2022-05-11","close":8506.5459},{"date":"2022-05-12","close":8330.6758},{"date":"2022-05-13","close":8330.6758},{"date":"2022-05-16","close":8404.7266},{"date":"2022-05-17","close":8395.4688},{"date":"2022-05-18","close":8238.1133},{"date":"2022-05-19","close":8043.73},{"date":"2022-05-20","close":7988.1914},{"date":"2022-05-23","close":7877.1172},{"date":"2022-05-24","close":7877.1172},{"date":"2022-05-25","close":7784.5537},{"date":"2022-05-26","close":7821.5791},{"date":"2022-05-27","close":7840.0913},{"date":"2022-05-30","close":7840.0913},{"date":"2022-05-31","close":7849.3477},{"date":"2022-06-02","close":7830.8345},{"date":"2022-06-03","close":8015.9609},{"date":"2022-06-07","close":7960.4238},{"date":"2022-06-08","close":7932.6543},{"date":"2022-06-09","close":7849.3477},{"date":"2022-06-10","close":7821.5791},{"date":"2022-06-13","close":7469.8389},{"date":"2022-06-14","close":7451.3271},{"date":"2022-06-15","close":7201.4062},{"date":"2022-06-16","close":7025.5361},{"date":"2022-06-17","close":7081.0742},{"date":"2022-06-20","close":6618.2588},{"date":"2022-06-21","close":6655.2842},{"date":"2022-06-22","close":6248.0068},{"date":"2022-06-23","close":5933.2925},{"date":"2022-06-24","close":6109.1621},{"date":"2022-06-27","close":6368.3389},{"date":"2022-06-28","close":6544.2085},{"date":"2022-06-29","close":6599.7466},{"date":"2022-06-30","close":7469.8389},{"date":"2022-07-01","close":7155.1245},{"date":"2022-07-04","close":6757.1035},{"date":"2022-07-05","close":6812.6411},{"date":"2022-07-06","close":6701.5659},{"date":"2022-07-07","close":6812.6411},{"date":"2022-07-08","close":6923.7173},{"date":"2022-07-11","close":6905.2041},{"date":"2022-07-12","close":6627.5151},{"date":"2022-07-13","close":6627.5151},{"date":"2022-07-14","close":6553.4648},{"date":"2022-07-15","close":6479.4146},{"date":"2022-07-18","close":6618.2588},{"date":"2022-07-19","close":6655.2842},{"date":"2022-07-20","close":6664.5405},{"date":"2022-07-21","close":6720.0781},{"date":"2022-07-22","close":6794.1284},{"date":"2022-07-25","close":6849.667},{"date":"2022-07-26","close":6858.9229},{"date":"2022-07-27","close":6831.1533},{"date":"2022-07-28","close":6710.8218},{"date":"2022-07-29","close":6701.5659},{"date":"2022-08-01","close":6868.1792},{"date":"2022-08-02","close":6840.4102},{"date":"2022-08-03","close":6840.4102},{"date":"2022-08-04","close":6858.9229},{"date":"2022-08-05","close":6942.2295},{"date":"2022-08-08","close":7016.2803},{"date":"2022-08-09","close":6969.9985},{"date":"2022-08-10","close":7219.9185},{"date":"2022-08-11","close":7219.9185},{"date":"2022-08-12","close":7293.9688},{"date":"2022-08-16","close":7192.1494},{"date":"2022-08-17","close":7192.1494},{"date":"2022-08-18","close":7192.1494},{"date":"2022-08-19","close":7155.1245},{"date":"2022-08-22","close":7007.0234},{"date":"2022-08-23","close":6951.4858},{"date":"2022-08-24","close":7034.7925},{"date":"2022-08-25","close":7127.3555},{"date":"2022-08-26","close":7145.8682},{"date":"2022-08-29","close":6858.9229},{"date":"2022-08-30","close":6960.7422},{"date":"2022-08-31","close":6923.7173},{"date":"2022-09-01","close":6905.2041},{"date":"2022-09-02","close":6997.7676},{"date":"2022-09-05","close":6886.6919},{"date":"2022-09-06","close":6803.3853},{"date":"2022-09-07","close":6553.4648},{"date":"2022-09-08","close":6562.7212},{"date":"2022-09-13","close":6516.4395},{"date":"2022-09-14","close":6673.7969},{"date":"2022-09-15","close":6646.0273},{"date":"2022-09-16","close":6581.2344},{"date":"2022-09-19","close":6525.6958},{"date":"2022-09-20","close":6534.9521},{"date":"2022-09-21","close":6553.4648},{"date":"2022-09-22","close":6470.1577},{"date":"2022-09-23","close":6331.3135},{"date":"2022-09-26","close":5887.0107},{"date":"2022-09-27","close":5831.4731},{"date":"2022-09-28","close":5572.2969},{"date":"2022-09-29","close":5405.6826},{"date":"2022-09-30","close":5424.1953},{"date":"2022-10-04","close":5581.5522},{"date":"2022-10-05","close":5646.3472},{"date":"2022-10-06","close":5775.9346},{"date":"2022-10-07","close":5794.4473},{"date":"2022-10-11","close":5553.7837},{"date":"2022-10-12","close":5479.7334},{"date":"2022-10-13","close":5479.7334},{"date":"2022-10-14","close":5627.834},{"date":"2022-10-17","close":5581.5522},{"date":"2022-10-18","close":5738.9102},{"date":"2022-10-19","close":5738.9102},{"date":"2022-10-20","close":5627.834},{"date":"2022-10-21","close":5563.04},{"date":"2022-10-24","close":6035.1113},{"date":"2022-10-25","close":6164.6997},{"date":"2022-10-26","close":5998.0864},{"date":"2022-10-27","close":6007.3433},{"date":"2022-10-28","close":6072.1367},{"date":"2022-10-31","close":6081.3936},{"date":"2022-11-01","close":6146.1875},{"date":"2022-11-02","close":6109.1621},{"date":"2022-11-03","close":6109.1621},{"date":"2022-11-04","close":6294.2886},{"date":"2022-11-07","close":6229.4941},{"date":"2022-11-08","close":6340.5698},{"date":"2022-11-09","close":6414.6206},{"date":"2022-11-10","close":6386.8516},{"date":"2022-11-11","close":6451.645},{"date":"2022-11-14","close":6423.8765},{"date":"2022-11-15","close":6414.6206},{"date":"2022-11-16","close":6312.8008},{"date":"2022-11-17","close":6275.7754},{"date":"2022-11-18","close":6266.519},{"date":"2022-11-21","close":7219.9185},{"date":"2022-11-22","close":7932.6543},{"date":"2022-11-23","close":8700.9277},{"date":"2022-11-24","close":8700.9277},{"date":"2022-11-25","close":8682.416},{"date":"2022-11-28","close":8284.3945},{"date":"2022-11-29","close":8321.4189},{"date":"2022-11-30","close":9034.1553},{"date":"2022-12-01","close":8913.8223},{"date":"2022-12-02","close":9348.8691},{"date":"2022-12-05","close":9672.8398},{"date":"2022-12-06","close":9098.9492},{"date":"2022-12-07","close":8534.3145},{"date":"2022-12-08","close":8719.4404},{"date":"2022-12-09","close":9395.1504},{"date":"2022-12-12","close":8358.4443},{"date":"2022-12-13","close":8626.8779},{"date":"2022-12-14","close":8710.1846},{"date":"2022-12-15","close":9043.4111},{"date":"2022-12-16","close":9061.9229},{"date":"2022-12-19","close":9210.0254},{"date":"2022-12-20","close":8330.6758},{"date":"2022-12-21","close":8376.957},{"date":"2022-12-22","close":9672.8398},{"date":"2022-12-23","close":9080.4365},{"date":"2022-12-26","close":9098.9492},{"date":"2022-12-27","close":9533.9951},{"date":"2022-12-28","close":10100.3711},{"date":"2022-12-29","close":9958.7773},{"date":"2023-01-02","close":9382.9619},{"date":"2023-01-03","close":8967.6191},{"date":"2023-01-04","close":9071.4551},{"date":"2023-01-05","close":9298.0049},{"date":"2023-01-06","close":9769.9863},{"date":"2023-01-09","close":9864.3809},{"date":"2023-01-10","close":9156.4121},{"date":"2023-01-11","close":9109.2129},{"date":"2023-01-12","close":9156.4121},{"date":"2023-01-13","close":9722.7871},{"date":"2023-01-16","close":9628.3906},{"date":"2023-01-17","close":9430.1602},{"date":"2023-01-18","close":9326.3232},{"date":"2023-01-19","close":9279.126},{"date":"2023-01-20","close":9628.3906},{"date":"2023-01-25","close":9760.5459},{"date":"2023-01-26","close":9902.1387},{"date":"2023-01-27","close":9571.7539},{"date":"2023-01-30","close":9184.7305},{"date":"2023-01-31","close":9250.8076},{"date":"2023-02-01","close":9156.4121},{"date":"2023-02-02","close":9543.4355},{"date":"2023-02-03","close":9298.0049},{"date":"2023-02-06","close":9298.0049},{"date":"2023-02-07","close":9505.6758},{"date":"2023-02-08","close":9524.5547},{"date":"2023-02-09","close":9666.1494},{"date":"2023-02-10","close":9298.0049},{"date":"2023-02-13","close":9864.3809},{"date":"2023-02-14","close":10496.834},{"date":"2023-02-15","close":10232.5254},{"date":"2023-02-16","close":9279.126},{"date":"2023-02-17","close":9062.0156},{"date":"2023-02-20","close":9109.2129},{"date":"2023-02-21","close":9420.7197},{"date":"2023-02-22","close":8939.2998},{"date":"2023-02-23","close":8967.6191},{"date":"2023-02-24","close":8674.9922},{"date":"2023-02-27","close":8882.6631},{"date":"2023-02-28","close":9543.4355},{"date":"2023-03-02","close":9269.6865},{"date":"2023-03-03","close":9156.4121},{"date":"2023-03-06","close":9345.2031},{"date":"2023-03-07","close":9118.6523},{"date":"2023-03-08","close":9231.9287},{"date":"2023-03-09","close":9062.0156},{"date":"2023-03-10","close":9279.126},{"date":"2023-03-13","close":8958.1807},{"date":"2023-03-14","close":8363.4844},{"date":"2023-03-15","close":8731.6299},{"date":"2023-03-16","close":8401.2441},{"date":"2023-03-17","close":8778.8281},{"date":"2023-03-20","close":8920.4209},{"date":"2023-03-21","close":8892.1025},{"date":"2023-03-22","close":8731.6299},{"date":"2023-03-23","close":8627.7939},{"date":"2023-03-24","close":8627.7939},{"date":"2023-03-27","close":8476.7607},{"date":"2023-03-28","close":8467.3203},{"date":"2023-03-29","close":8401.2441},{"date":"2023-03-30","close":8401.2441},{"date":"2023-03-31","close":8269.0889},{"date":"2023-04-03","close":8306.8467},{"date":"2023-04-04","close":8278.5283},{"date":"2023-04-05","close":8287.9678},{"date":"2023-04-06","close":8165.2529},{"date":"2023-04-07","close":8665.5518},{"date":"2023-04-10","close":8155.814},{"date":"2023-04-11","close":7806.5483},{"date":"2023-04-12","close":7957.5825},{"date":"2023-04-13","close":7929.2627},{"date":"2023-04-14","close":8486.1992},{"date":"2023-04-17","close":8590.0352},{"date":"2023-04-18","close":8269.0889},{"date":"2023-04-19","close":8448.4414},{"date":"2023-04-20","close":8335.166},{"date":"2023-04-21","close":8495.6396},{"date":"2023-04-24","close":8495.6396},{"date":"2023-04-25","close":8259.6494},{"date":"2023-04-26","close":8212.4521},{"date":"2023-04-27","close":8231.3301},{"date":"2023-04-28","close":8250.21},{"date":"2023-05-02","close":8920.4209},{"date":"2023-05-03","close":9043.1357},{"date":"2023-05-04","close":9250.8076},{"date":"2023-05-08","close":9439.5996},{"date":"2023-05-09","close":9449.0381},{"date":"2023-05-10","close":9411.2812},{"date":"2023-05-11","close":9590.6338},{"date":"2023-05-12","close":9213.0498},{"date":"2023-05-15","close":9430.1602},{"date":"2023-05-16","close":9533.9951},{"date":"2023-05-17","close":9666.1494},{"date":"2023-05-18","close":9854.9414},{"date":"2023-05-19","close":9949.3389},{"date":"2023-05-22","close":9949.3389},{"date":"2023-05-23","close":9930.459},{"date":"2023-05-24","close":9921.0195},{"date":"2023-05-25","close":9685.0283},{"date":"2023-05-26","close":9600.0723},{"date":"2023-05-30","close":9675.5889},{"date":"2023-05-31","close":9703.9072},{"date":"2023-06-01","close":9769.9863},{"date":"2023-06-02","close":9392.4023},{"date":"2023-06-05","close":9288.5654},{"date":"2023-06-07","close":9307.4443},{"date":"2023-06-08","close":9382.9619},{"date":"2023-06-09","close":9203.6094},{"date":"2023-06-12","close":9241.3672},{"date":"2023-06-13","close":8108.6152},{"date":"2023-06-14","close":7910.3838},{"date":"2023-06-15","close":8118.0557},{"date":"2023-06-16","close":8146.3735},{"date":"2023-06-19","close":8335.166},{"date":"2023-06-20","close":8287.9678},{"date":"2023-06-21","close":8335.166},{"date":"2023-06-22","close":8363.4844},{"date":"2023-06-23","close":8070.8569},{"date":"2023-06-26","close":8051.978},{"date":"2023-06-27","close":8070.8569},{"date":"2023-06-28","close":8127.4946},{"date":"2023-06-29","close":8014.2207},{"date":"2023-06-30","close":8023.6597},{"date":"2023-07-03","close":8146.3735},{"date":"2023-07-04","close":8146.3735},{"date":"2023-07-05","close":8014.2207},{"date":"2023-07-06","close":7731.0317},{"date":"2023-07-07","close":7598.8779},{"date":"2023-07-10","close":7797.1094},{"date":"2023-07-11","close":7674.3945},{"date":"2023-07-12","close":7551.6792},{"date":"2023-07-13","close":7523.3604},{"date":"2023-07-14","close":7410.0854},{"date":"2023-07-17","close":7579.9985},{"date":"2023-07-18","close":7428.9648},{"date":"2023-07-19","close":7334.5684},{"date":"2023-07-20","close":7778.23},{"date":"2023-07-21","close":7513.9209},{"date":"2023-07-24","close":7447.8433},{"date":"2023-07-25","close":7362.8872},{"date":"2023-07-26","close":6872.0283},{"date":"2023-07-27","close":6956.9844},{"date":"2023-07-28","close":7277.9312},{"date":"2023-07-31","close":7636.6357},{"date":"2023-08-01","close":7410.0854},{"date":"2023-08-02","close":7438.4038},{"date":"2023-08-03","close":7457.2832},{"date":"2023-08-04","close":7759.3511},{"date":"2023-08-07","close":7608.3174},{"date":"2023-08-08","close":7608.3174},{"date":"2023-08-09","close":7646.0752},{"date":"2023-08-10","close":7617.7563},{"date":"2023-08-11","close":7627.1958},{"date":"2023-08-14","close":7664.9546},{"date":"2023-08-16","close":7551.6792},{"date":"2023-08-17","close":7372.3271},{"date":"2023-08-18","close":7391.2065},{"date":"2023-08-21","close":7504.4814},{"date":"2023-08-22","close":7561.1191},{"date":"2023-08-23","close":7617.7563},{"date":"2023-08-24","close":7664.9546},{"date":"2023-08-25","close":7617.7563},{"date":"2023-08-28","close":7806.5483},{"date":"2023-08-29","close":7967.0215},{"date":"2023-08-30","close":7967.0215},{"date":"2023-08-31","close":7712.1528},{"date":"2023-09-01","close":7749.9111},{"date":"2023-09-04","close":7636.6357},{"date":"2023-09-05","close":7608.3174},{"date":"2023-09-06","close":7542.2397},{"date":"2023-09-07","close":7561.1191},{"date":"2023-09-08","close":7646.0752},{"date":"2023-09-11","close":7495.042},{"date":"2023-09-12","close":7287.3706},{"date":"2023-09-13","close":7211.854},{"date":"2023-09-14","close":7344.0083},{"date":"2023-09-15","close":7438.4038},{"date":"2023-09-18","close":7410.0854},{"date":"2023-09-19","close":7334.5684},{"date":"2023-09-20","close":7325.1289},{"date":"2023-09-21","close":7646.0752},{"date":"2023-09-22","close":7957.5825},{"date":"2023-09-25","close":8344.6055},{"date":"2023-09-26","close":8051.978},{"date":"2023-09-27","close":6588.8398},{"date":"2023-10-04","close":6201.8169},{"date":"2023-10-05","close":6418.9277},{"date":"2023-10-06","close":6588.8398},{"date":"2023-10-10","close":6135.7397},{"date":"2023-10-11","close":6409.4878},{"date":"2023-10-12","close":6636.0381},{"date":"2023-10-13","close":6409.4878},{"date":"2023-10-16","close":6390.6084},{"date":"2023-10-17","close":6456.686},{"date":"2023-10-18","close":6428.3672},{"date":"2023-10-19","close":6192.377},{"date":"2023-10-20","close":6192.377},{"date":"2023-10-23","close":6060.2227},{"date":"2023-10-24","close":6258.4541},{"date":"2023-10-25","close":6145.1792},{"date":"2023-10-26","close":5880.8701},{"date":"2023-10-27","close":5880.8701},{"date":"2023-10-30","close":5956.3872},{"date":"2023-10-31","close":5861.9912},{"date":"2023-11-01","close":5928.0684},{"date":"2023-11-02","close":5984.7061},{"date":"2023-11-03","close":6069.6621},{"date":"2023-11-06","close":6107.4204},{"date":"2023-11-07","close":6107.4204},{"date":"2023-11-08","close":6041.3433},{"date":"2023-11-09","close":6041.3433},{"date":"2023-11-10","close":6050.7832},{"date":"2023-11-13","close":6088.5415},{"date":"2023-11-14","close":6116.8604},{"date":"2023-11-15","close":6116.8604},{"date":"2023-11-16","close":6164.0586},{"date":"2023-11-17","close":6135.7397},{"date":"2023-11-20","close":6371.7295},{"date":"2023-11-21","close":6409.4878},{"date":"2023-11-22","close":6362.29},{"date":"2023-11-23","close":6409.4878},{"date":"2023-11-24","close":6409.4878},{"date":"2023-11-27","close":6381.1694},{"date":"2023-11-28","close":6371.7295},{"date":"2023-11-29","close":6475.5649},{"date":"2023-11-30","close":6862.5889},{"date":"2023-12-01","close":6890.9077},{"date":"2023-12-04","close":6985.3037},{"date":"2023-12-05","close":6834.27},{"date":"2023-12-06","close":6909.7871},{"date":"2023-12-07","close":6872.0283},{"date":"2023-12-08","close":7362.8872},{"date":"2023-12-11","close":7268.4912},{"date":"2023-12-12","close":7089.1392},{"date":"2023-12-13","close":6872.0283},{"date":"2023-12-14","close":6758.7529},{"date":"2023-12-15","close":6654.9175},{"date":"2023-12-18","close":6513.3237},{"date":"2023-12-19","close":6277.3335},{"date":"2023-12-20","close":6296.2124},{"date":"2023-12-21","close":6324.5317},{"date":"2023-12-22","close":6315.0923},{"date":"2023-12-26","close":6485.0044},{"date":"2023-12-27","close":6370.8989},{"date":"2023-12-28","close":6437.4609},{"date":"2024-01-02","close":6789.2866},{"date":"2024-01-03","close":6665.6719},{"date":"2024-01-04","close":6656.1631},{"date":"2024-01-05","close":6741.7427},{"date":"2024-01-08","close":6656.1631},{"date":"2024-01-09","close":6694.1982},{"date":"2024-01-10","close":6513.5312},{"date":"2024-01-11","close":6513.5312},{"date":"2024-01-12","close":6247.2847},{"date":"2024-01-15","close":6361.3906},{"date":"2024-01-16","close":6114.1616},{"date":"2024-01-17","close":5847.9146},{"date":"2024-01-18","close":5838.4062},{"date":"2024-01-19","close":5809.8794},{"date":"2024-01-22","close":5743.3179},{"date":"2024-01-23","close":5695.7739},{"date":"2024-01-24","close":5705.2827},{"date":"2024-01-25","close":5591.1772},{"date":"2024-01-26","close":5610.1948},{"date":"2024-01-29","close":5648.23},{"date":"2024-01-30","close":5619.7036},{"date":"2024-01-31","close":5553.1421},{"date":"2024-02-01","close":5657.7388},{"date":"2024-02-02","close":5714.7915},{"date":"2024-02-05","close":5667.2476},{"date":"2024-02-06","close":5610.1948},{"date":"2024-02-07","close":5638.7212},{"date":"2024-02-08","close":5657.7388},{"date":"2024-02-13","close":5952.5117},{"date":"2024-02-14","close":5828.897},{"date":"2024-02-15","close":5800.3711},{"date":"2024-02-16","close":5790.8618},{"date":"2024-02-19","close":5857.4238},{"date":"2024-02-20","close":5781.3535},{"date":"2024-02-21","close":5733.8091},{"date":"2024-02-22","close":5743.3179},{"date":"2024-02-23","close":5619.7036},{"date":"2024-02-26","close":5600.686},{"date":"2024-02-27","close":5591.1772},{"date":"2024-02-28","close":5610.1948},{"date":"2024-02-29","close":5667.2476},{"date":"2024-03-04","close":5515.1069},{"date":"2024-03-05","close":5496.0894},{"date":"2024-03-06","close":5429.5273},{"date":"2024-03-07","close":5372.4746},{"date":"2024-03-08","close":5334.4395},{"date":"2024-03-11","close":5334.4395},{"date":"2024-03-12","close":5305.9131},{"date":"2024-03-13","close":5286.8955},{"date":"2024-03-14","close":5286.8955},{"date":"2024-03-15","close":5258.3691},{"date":"2024-03-18","close":5163.2808},{"date":"2024-03-19","close":5106.228},{"date":"2024-03-20","close":5030.1577},{"date":"2024-03-21","close":4982.6133},{"date":"2024-03-22","close":5030.1577},{"date":"2024-03-25","close":5039.6665},{"date":"2024-03-26","close":5030.1577},{"date":"2024-03-27","close":5011.1401},{"date":"2024-03-28","close":4963.5957},{"date":"2024-03-29","close":4954.0874},{"date":"2024-04-01","close":5011.1401},{"date":"2024-04-02","close":4982.6133},{"date":"2024-04-03","close":4887.5254},{"date":"2024-04-04","close":4858.9995},{"date":"2024-04-05","close":4839.9814},{"date":"2024-04-08","close":4721.1211},{"date":"2024-04-09","close":4849.4902},{"date":"2024-04-11","close":4678.332},{"date":"2024-04-12","close":4592.7529},{"date":"2024-04-15","close":4568.9805},{"date":"2024-04-16","close":4516.6826},{"date":"2024-04-17","close":4459.6289},{"date":"2024-04-18","close":4497.665},{"date":"2024-04-19","close":4450.1206},{"date":"2024-04-22","close":4492.9102},{"date":"2024-04-23","close":4478.647},{"date":"2024-04-24","close":4578.4897},{"date":"2024-04-25","close":4516.6826},{"date":"2024-04-26","close":4492.9102},{"date":"2024-04-29","close":4492.9102},{"date":"2024-04-30","close":4511.9277},{"date":"2024-05-02","close":4507.1733},{"date":"2024-05-03","close":4478.647},{"date":"2024-05-07","close":4483.4014},{"date":"2024-05-08","close":4492.9102},{"date":"2024-05-09","close":4488.1558},{"date":"2024-05-10","close":4488.1558},{"date":"2024-05-13","close":4488.1558},{"date":"2024-05-14","close":4497.665},{"date":"2024-05-16","close":4507.1733},{"date":"2024-05-17","close":4492.9102},{"date":"2024-05-20","close":4473.8926},{"date":"2024-05-21","close":4450.1206},{"date":"2024-05-22","close":4421.5938},{"date":"2024-05-23","close":4355.0327},{"date":"2024-05-24","close":4321.7515},{"date":"2024-05-27","close":4283.7163},{"date":"2024-05-28","close":4336.0151},{"date":"2024-05-29","close":4326.5059},{"date":"2024-05-30","close":4255.1904},{"date":"2024-05-31","close":4226.6636},{"date":"2024-06-03","close":4274.208},{"date":"2024-06-04","close":4340.769},{"date":"2024-06-05","close":4336.0151},{"date":"2024-06-07","close":4440.6113},{"date":"2024-06-10","close":4435.8574},{"date":"2024-06-11","close":4426.3486},{"date":"2024-06-12","close":4412.0854},{"date":"2024-06-13","close":4374.0503},{"date":"2024-06-14","close":4369.2959},{"date":"2024-06-17","close":4364.541},{"date":"2024-06-18","close":4316.9976},{"date":"2024-06-19","close":4316.9976},{"date":"2024-06-20","close":4202.8916},{"date":"2024-06-21","close":4207.646},{"date":"2024-06-24","close":4136.3301},{"date":"2024-06-25","close":4141.0845},{"date":"2024-06-26","close":4088.7861},{"date":"2024-06-27","close":4088.7861},{"date":"2024-06-28","close":4131.5757},{"date":"2024-07-01","close":4131.5757},{"date":"2024-07-02","close":4098.2949},{"date":"2024-07-03","close":4022.2244},{"date":"2024-07-04","close":4022.2244},{"date":"2024-07-05","close":3955.6626},{"date":"2024-07-08","close":3974.6802},{"date":"2024-07-09","close":3984.189},{"date":"2024-07-10","close":3988.9436},{"date":"2024-07-11","close":3955.6626},{"date":"2024-07-12","close":3936.645},{"date":"2024-07-15","close":3950.9084},{"date":"2024-07-16","close":3998.4524},{"date":"2024-07-17","close":4036.4875},{"date":"2024-07-18","close":3993.698},{"date":"2024-07-19","close":4060.2595},{"date":"2024-07-22","close":4088.7861},{"date":"2024-07-23","close":4045.9961},{"date":"2024-07-24","close":4017.47},{"date":"2024-07-25","close":3984.189},{"date":"2024-07-26","close":3979.4348},{"date":"2024-07-29","close":4012.7158},{"date":"2024-07-30","close":4007.9609},{"date":"2024-07-31","close":4098.2949},{"date":"2024-08-01","close":4107.8037},{"date":"2024-08-02","close":3950.9084},{"date":"2024-08-05","close":3627.6089},{"date":"2024-08-06","close":3694.1704},{"date":"2024-08-07","close":3798.7676},{"date":"2024-08-08","close":3832.0483},{"date":"2024-08-09","close":3879.5923},{"date":"2024-08-12","close":3931.8909},{"date":"2024-08-13","close":3946.1538},{"date":"2024-08-14","close":3950.9084},{"date":"2024-08-16","close":3917.6274},{"date":"2024-08-19","close":3912.873},{"date":"2024-08-20","close":3917.6274},{"date":"2024-08-21","close":3917.6274},{"date":"2024-08-22","close":3884.3467},{"date":"2024-08-23","close":3851.0659},{"date":"2024-08-26","close":3851.0659},{"date":"2024-08-27","close":3879.5923},{"date":"2024-08-28","close":3879.5923},{"date":"2024-08-29","close":3908.1187},{"date":"2024-08-30","close":3908.1187},{"date":"2024-09-02","close":3917.6274},{"date":"2024-09-03","close":3917.6274},{"date":"2024-09-04","close":3836.8027},{"date":"2024-09-05","close":3846.3115},{"date":"2024-09-06","close":3779.75},{"date":"2024-09-09","close":3760.7324},{"date":"2024-09-10","close":3755.9778},{"date":"2024-09-11","close":3789.2588},{"date":"2024-09-12","close":3798.7676},{"date":"2024-09-13","close":3808.2764},{"date":"2024-09-19","close":3784.5042},{"date":"2024-09-20","close":3803.5217},{"date":"2024-09-23","close":3822.5396},{"date":"2024-09-24","close":3908.1187},{"date":"2024-09-25","close":3898.6099},{"date":"2024-09-26","close":3960.4172},{"date":"2024-09-27","close":3965.1714},{"date":"2024-09-30","close":3969.926},{"date":"2024-10-02","close":3969.926},{"date":"2024-10-04","close":3969.926},{"date":"2024-10-07","close":3984.189},{"date":"2024-10-08","close":3974.6802},{"date":"2024-10-10","close":3908.1187},{"date":"2024-10-11","close":3922.3821},{"date":"2024-10-14","close":3879.5923},{"date":"2024-10-15","close":3870.0835},{"date":"2024-10-16","close":3851.0659},{"date":"2024-10-17","close":3860.5747},{"date":"2024-10-18","close":3832.0483},{"date":"2024-10-21","close":3808.2764},{"date":"2024-10-22","close":3774.9954},{"date":"2024-10-23","close":3741.7146},{"date":"2024-10-24","close":3798.7676},{"date":"2024-10-25","close":3784.5042},{"date":"2024-10-28","close":3784.5042},{"date":"2024-10-29","close":3774.9954},{"date":"2024-10-30","close":3779.75},{"date":"2024-10-31","close":3784.5042},{"date":"2024-11-01","close":3765.4866},{"date":"2024-11-04","close":3794.0129},{"date":"2024-11-05","close":3808.2764},{"date":"2024-11-06","close":3774.9954},{"date":"2024-11-07","close":3755.9778},{"date":"2024-11-08","close":3770.2412},{"date":"2024-11-11","close":3770.2412},{"date":"2024-11-12","close":4297.98},{"date":"2024-11-13","close":3660.8899},{"date":"2024-11-14","close":3774.9954},{"date":"2024-11-15","close":3931.8909},{"date":"2024-11-18","close":4069.7686},{"date":"2024-11-19","close":3917.6274},{"date":"2024-11-20","close":3860.5747},{"date":"2024-11-21","close":4045.9961},{"date":"2024-11-22","close":3898.6099},{"date":"2024-11-25","close":3884.3467},{"date":"2024-11-26","close":3893.8555},{"date":"2024-11-27","close":3941.3997},{"date":"2024-11-28","close":3946.1538},{"date":"2024-11-29","close":3898.6099},{"date":"2024-12-02","close":3836.8027},{"date":"2024-12-03","close":3832.0483},{"date":"2024-12-04","close":3736.9602},{"date":"2024-12-05","close":3679.9075},{"date":"2024-12-06","close":3717.9426},{"date":"2024-12-09","close":3779.75},{"date":"2024-12-10","close":3893.8555},{"date":"2024-12-11","close":4003.2065},{"date":"2024-12-12","close":3984.189},{"date":"2024-12-13","close":3988.9436},{"date":"2024-12-16","close":4122.0669},{"date":"2024-12-17","close":3998.4524},{"date":"2024-12-18","close":4026.9785},{"date":"2024-12-19","close":4026.9785},{"date":"2024-12-20","close":4136.3301},{"date":"2024-12-23","close":4117.3125},{"date":"2024-12-24","close":4050.751},{"date":"2024-12-26","close":3946.1538},{"date":"2024-12-27","close":3985.1282},{"date":"2024-12-30","close":3814.6155},{"date":"2025-01-02","close":3843.8462},{"date":"2025-01-03","close":3916.9231},{"date":"2025-01-06","close":3955.8975},{"date":"2025-01-07","close":3960.7693},{"date":"2025-01-08","close":3882.8206},{"date":"2025-01-09","close":3892.5642},{"date":"2025-01-10","close":3912.0513},{"date":"2025-01-13","close":3907.1794},{"date":"2025-01-14","close":3887.6924},{"date":"2025-01-15","close":3951.0256},{"date":"2025-01-16","close":3941.282},{"date":"2025-01-17","close":3902.3076},{"date":"2025-01-20","close":3907.1794},{"date":"2025-01-21","close":3907.1794},{"date":"2025-01-22","close":3887.6924},{"date":"2025-01-23","close":3863.3333},{"date":"2025-01-24","close":3902.3076},{"date":"2025-01-31","close":3853.5898},{"date":"2025-02-03","close":3702.5642},{"date":"2025-02-04","close":3697.6924},{"date":"2025-02-05","close":3653.8462},{"date":"2025-02-06","close":3741.5386},{"date":"2025-02-07","close":3712.3076},{"date":"2025-02-10","close":3687.9487},{"date":"2025-02-11","close":3765.8975},{"date":"2025-02-12","close":3790.2563},{"date":"2025-02-13","close":3790.2563},{"date":"2025-02-14","close":3780.5129},{"date":"2025-02-17","close":3761.0256},{"date":"2025-02-18","close":3800.0},{"date":"2025-02-19","close":3858.4614},{"date":"2025-02-20","close":3829.2307},{"date":"2025-02-21","close":3829.2307},{"date":"2025-02-24","close":3970.5129},{"date":"2025-02-25","close":3975.3845},{"date":"2025-02-26","close":3965.6411},{"date":"2025-02-27","close":3965.6411},{"date":"2025-02-28","close":3829.2307},{"date":"2025-03-04","close":3673.3333},{"date":"2025-03-05","close":3741.5386},{"date":"2025-03-06","close":3687.9487},{"date":"2025-03-07","close":3765.8975},{"date":"2025-03-10","close":3741.5386},{"date":"2025-03-11","close":3712.3076},{"date":"2025-03-12","close":3765.8975},{"date":"2025-03-13","close":3765.8975},{"date":"2025-03-14","close":3790.2563},{"date":"2025-03-17","close":3731.7949},{"date":"2025-03-18","close":3756.1538},{"date":"2025-03-19","close":3751.282},{"date":"2025-03-20","close":3741.5386},{"date":"2025-03-21","close":3722.0513},{"date":"2025-03-24","close":3761.0256},{"date":"2025-03-25","close":3673.3333},{"date":"2025-03-26","close":3673.3333},{"date":"2025-03-27","close":3629.4873},{"date":"2025-03-28","close":3668.4614},{"date":"2025-03-31","close":3600.2563},{"date":"2025-04-01","close":3644.1025},{"date":"2025-04-02","close":3600.2563},{"date":"2025-04-03","close":3507.6924},{"date":"2025-04-04","close":3653.8462},{"date":"2025-04-07","close":3644.1025},{"date":"2025-04-08","close":3765.8975},{"date":"2025-04-09","close":3873.0769},{"date":"2025-04-10","close":3916.9231},{"date":"2025-04-11","close":3858.4614},{"date":"2025-04-14","close":3868.2051},{"date":"2025-04-15","close":3882.8206},{"date":"2025-04-16","close":3853.5898},{"date":"2025-04-17","close":3790.2563},{"date":"2025-04-18","close":3814.6155},{"date":"2025-04-21","close":3819.4873},{"date":"2025-04-22","close":3824.3589},{"date":"2025-04-23","close":3941.282},{"date":"2025-04-24","close":3921.7949},{"date":"2025-04-25","close":3936.4102},{"date":"2025-04-28","close":3936.4102},{"date":"2025-04-29","close":3955.8975},{"date":"2025-04-30","close":3926.6667},{"date":"2025-05-02","close":4009.4873},{"date":"2025-05-07","close":3926.6667},{"date":"2025-05-08","close":3926.6667},{"date":"2025-05-09","close":3877.9487},{"date":"2025-05-12","close":3722.0513},{"date":"2025-05-13","close":3751.282},{"date":"2025-05-14","close":3770.7693},{"date":"2025-05-15","close":3765.8975},{"date":"2025-05-16","close":3726.9231},{"date":"2025-05-19","close":3663.5898},{"date":"2025-05-20","close":3756.1538},{"date":"2025-05-21","close":3746.4102},{"date":"2025-05-22","close":3731.7949},{"date":"2025-05-23","close":3746.4102},{"date":"2025-05-26","close":3800.0},{"date":"2025-05-27","close":3795.1282},{"date":"2025-05-28","close":3829.2307},{"date":"2025-05-29","close":3804.8718},{"date":"2025-05-30","close":3785.3845},{"date":"2025-06-02","close":3800.0},{"date":"2025-06-04","close":3887.6924},{"date":"2025-06-05","close":3994.8718},{"date":"2025-06-09","close":4223.8462},{"date":"2025-06-10","close":4243.3335},{"date":"2025-06-11","close":4233.5898},{"date":"2025-06-12","close":4477.1797},{"date":"2025-06-13","close":4404.1025},{"date":"2025-06-16","close":4277.436},{"date":"2025-06-17","close":4238.4614},{"date":"2025-06-18","close":4131.2822},{"date":"2025-06-19","close":4063.0769},{"date":"2025-06-20","close":4082.5642},{"date":"2025-06-23","close":4024.1025},{"date":"2025-06-24","close":4063.0769},{"date":"2025-06-25","close":4204.3589},{"date":"2025-06-26","close":4516.1538},{"date":"2025-06-27","close":4316.4102},{"date":"2025-06-30","close":4267.6924},{"date":"2025-07-01","close":4272.564},{"date":"2025-07-02","close":4204.3589},{"date":"2025-07-03","close":4223.8462},{"date":"2025-07-04","close":4194.6152},{"date":"2025-07-07","close":4189.7437},{"date":"2025-07-08","close":4160.5127},{"date":"2025-07-09","close":4209.231},{"date":"2025-07-10","close":4228.7178},{"date":"2025-07-11","close":4257.9487},{"date":"2025-07-14","close":4282.3076},{"date":"2025-07-15","close":4287.1797},{"date":"2025-07-16","close":4287.1797},{"date":"2025-07-17","close":4267.6924},{"date":"2025-07-18","close":4292.0513},{"date":"2025-07-21","close":4218.9746},{"date":"2025-07-22","close":4214.1025},{"date":"2025-07-23","close":4209.231},{"date":"2025-07-24","close":4165.3848},{"date":"2025-07-25","close":4165.3848},{"date":"2025-07-28","close":4092.3076},{"date":"2025-07-29","close":4170.2563},{"date":"2025-07-30","close":4184.8716},{"date":"2025-07-31","close":4243.3335},{"date":"2025-08-01","close":4043.5898},{"date":"2025-08-04","close":4106.9229},{"date":"2025-08-05","close":4121.5386},{"date":"2025-08-06","close":4126.4102},{"date":"2025-08-07","close":4145.8975},{"date":"2025-08-08","close":4160.5127},{"date":"2025-08-11","close":4150.769},{"date":"2025-08-12","close":4136.1538},{"date":"2025-08-13","close":4136.1538},{"date":"2025-08-14","close":4121.5386},{"date":"2025-08-18","close":4038.718},{"date":"2025-08-19","close":3990.0},{"date":"2025-08-20","close":4019.2307},{"date":"2025-08-21","close":4019.2307},{"date":"2025-08-22","close":3999.7437},{"date":"2025-08-25","close":3990.0},{"date":"2025-08-26","close":3985.1282},{"date":"2025-08-27","close":4004.6155},{"date":"2025-08-28","close":4014.3589},{"date":"2025-08-29","close":4024.1025},{"date":"2025-09-01","close":3955.8975},{"date":"2025-09-02","close":3960.7693},{"date":"2025-09-03","close":3941.282},{"date":"2025-09-04","close":3921.7949},{"date":"2025-09-05","close":3936.4102},{"date":"2025-09-08","close":3980.2563},{"date":"2025-09-09","close":3985.1282},{"date":"2025-09-10","close":3985.1282},{"date":"2025-09-11","close":3985.1282},{"date":"2025-09-12","close":3946.1538},{"date":"2025-09-15","close":3926.6667},{"date":"2025-09-16","close":3931.5386},{"date":"2025-09-17","close":3936.4102},{"date":"2025-09-18","close":3951.0256},{"date":"2025-09-19","close":4010.0},{"date":"2025-09-22","close":3946.1538},{"date":"2025-09-23","close":3955.8975},{"date":"2025-09-24","close":3931.5386},{"date":"2025-09-25","close":3907.1794},{"date":"2025-09-26","close":3887.6924},{"date":"2025-09-29","close":3892.5642},{"date":"2025-09-30","close":3877.9487},{"date":"2025-10-01","close":3907.1794},{"date":"2025-10-02","close":3907.1794},{"date":"2025-10-10","close":3819.4873},{"date":"2025-10-13","close":3726.9231},{"date":"2025-10-14","close":3824.3589},{"date":"2025-10-15","close":3829.2307},{"date":"2025-10-16","close":3819.4873},{"date":"2025-10-17","close":3790.2563},{"date":"2025-10-20","close":3814.6155},{"date":"2025-10-21","close":3892.5642},{"date":"2025-10-22","close":3863.3333},{"date":"2025-10-23","close":3868.2051},{"date":"2025-10-24","close":3809.7437},{"date":"2025-10-27","close":3814.6155},{"date":"2025-10-28","close":3829.2307},{"date":"2025-10-29","close":3785.3845},{"date":"2025-10-30","close":3722.0513},{"date":"2025-10-31","close":3731.7949},{"date":"2025-11-03","close":3644.1025},{"date":"2025-11-04","close":3527.1794},{"date":"2025-11-05","close":3610.0},{"date":"2025-11-06","close":3619.7437},{"date":"2025-11-07","close":3619.7437},{"date":"2025-11-10","close":3624.6155},{"date":"2025-11-11","close":3507.6924},{"date":"2025-11-12","close":3556.4102},{"date":"2025-11-13","close":3619.7437},{"date":"2025-11-14","close":3634.3589},{"date":"2025-11-17","close":3590.5129},{"date":"2025-11-18","close":3639.2307},{"date":"2025-11-19","close":3624.6155},{"date":"2025-11-20","close":3644.1025},{"date":"2025-11-21","close":3619.7437},{"date":"2025-11-24","close":3673.3333},{"date":"2025-11-25","close":3629.4873},{"date":"2025-11-26","close":3653.8462},{"date":"2025-11-27","close":3663.5898},{"date":"2025-11-28","close":3678.2051},{"date":"2025-12-01","close":3678.2051},{"date":"2025-12-02","close":3678.2051},{"date":"2025-12-03","close":3683.0769},{"date":"2025-12-04","close":3741.5386},{"date":"2025-12-05","close":4014.3589},{"date":"2025-12-08","close":3809.7437},{"date":"2025-12-09","close":3731.7949},{"date":"2025-12-10","close":3751.282},{"date":"2025-12-11","close":3887.6924},{"date":"2025-12-12","close":3834.1025},{"date":"2025-12-15","close":3838.9744},{"date":"2025-12-16","close":3780.5129},{"date":"2025-12-17","close":3834.1025},{"date":"2025-12-18","close":3809.7437},{"date":"2025-12-19","close":3819.4873},{"date":"2025-12-22","close":3829.2307},{"date":"2025-12-23","close":3819.4873},{"date":"2025-12-24","close":3809.7437},{"date":"2025-12-26","close":3800.0},{"date":"2025-12-29","close":3915.0},{"date":"2025-12-30","close":4045.0},{"date":"2026-01-02","close":4040.0},{"date":"2026-01-05","close":3940.0},{"date":"2026-01-06","close":3935.0},{"date":"2026-01-07","close":3880.0},{"date":"2026-01-08","close":3805.0},{"date":"2026-01-09","close":3815.0},{"date":"2026-01-12","close":3815.0},{"date":"2026-01-13","close":3810.0},{"date":"2026-01-14","close":3795.0},{"date":"2026-01-15","close":3795.0},{"date":"2026-01-16","close":3760.0},{"date":"2026-01-19","close":3705.0},{"date":"2026-01-20","close":3710.0},{"date":"2026-01-21","close":3700.0},{"date":"2026-01-22","close":3690.0},{"date":"2026-01-23","close":3695.0},{"date":"2026-01-26","close":3700.0},{"date":"2026-01-27","close":3695.0},{"date":"2026-01-28","close":3690.0},{"date":"2026-01-29","close":3695.0},{"date":"2026-01-30","close":3680.0},{"date":"2026-02-02","close":3600.0},{"date":"2026-02-03","close":3615.0},{"date":"2026-02-04","close":3630.0},{"date":"2026-02-05","close":3600.0},{"date":"2026-02-06","close":3600.0},{"date":"2026-02-09","close":3620.0},{"date":"2026-02-10","close":3675.0},{"date":"2026-02-11","close":3760.0},{"date":"2026-02-12","close":3775.0},{"date":"2026-02-13","close":3765.0},{"date":"2026-02-19","close":3835.0},{"date":"2026-02-20","close":3795.0},{"date":"2026-02-23","close":3755.0},{"date":"2026-02-24","close":3760.0},{"date":"2026-02-25","close":3770.0},{"date":"2026-02-26","close":3750.0},{"date":"2026-02-27","close":3705.0},{"date":"2026-03-03","close":3645.0},{"date":"2026-03-04","close":3490.0},{"date":"2026-03-05","close":3595.0},{"date":"2026-03-06","close":3630.0},{"date":"2026-03-09","close":3480.0},{"date":"2026-03-10","close":3535.0},{"date":"2026-03-11","close":3580.0},{"date":"2026-03-12","close":3560.0},{"date":"2026-03-13","close":3595.0},{"date":"2026-03-16","close":3585.0},{"date":"2026-03-17","close":3590.0},{"date":"2026-03-18","close":3655.0},{"date":"2026-03-19","close":3755.0},{"date":"2026-03-20","close":3925.0},{"date":"2026-03-23","close":3900.0},{"date":"2026-03-24","close":3960.0},{"date":"2026-03-25","close":3965.0},{"date":"2026-03-26","close":3945.0},{"date":"2026-03-27","close":3915.0},{"date":"2026-03-30","close":3850.0},{"date":"2026-03-31","close":3825.0},{"date":"2026-04-01","close":3910.0},{"date":"2026-04-02","close":3920.0},{"date":"2026-04-03","close":3870.0},{"date":"2026-04-06","close":3870.0},{"date":"2026-04-07","close":3845.0},{"date":"2026-04-08","close":4060.0},{"date":"2026-04-09","close":4070.0},{"date":"2026-04-10","close":4195.0},{"date":"2026-04-13","close":4255.0},{"date":"2026-04-14","close":4300.0},{"date":"2026-04-15","close":4450.0},{"date":"2026-04-16","close":4430.0},{"date":"2026-04-17","close":4410.0},{"date":"2026-04-20","close":4415.0},{"date":"2026-04-21","close":4390.0},{"date":"2026-04-22","close":4250.0},{"date":"2026-04-23","close":4180.0},{"date":"2026-04-24","close":4220.0},{"date":"2026-04-27","close":4220.0},{"date":"2026-04-28","close":4365.0},{"date":"2026-04-29","close":4365.0},{"date":"2026-04-30","close":4370.0},{"date":"2026-05-04","close":4260.0},{"date":"2026-05-06","close":4130.0},{"date":"2026-05-07","close":4320.0},{"date":"2026-05-08","close":4250.0},{"date":"2026-05-11","close":4045.0},{"date":"2026-05-12","close":3980.0},{"date":"2026-05-13","close":3900.0},{"date":"2026-05-14","close":3875.0},{"date":"2026-05-15","close":3805.0},{"date":"2026-05-18","close":3810.0},{"date":"2026-05-19","close":3730.0},{"date":"2026-05-20","close":3630.0},{"date":"2026-05-21","close":3740.0},{"date":"2026-05-22","close":3750.0},{"date":"2026-05-26","close":3730.0},{"date":"2026-05-27","close":3620.0},{"date":"2026-05-28","close":3640.0},{"date":"2026-05-29","close":3530.0},{"date":"2026-06-01","close":3460.0},{"date":"2026-06-02","close":3440.0},{"date":"2026-06-04","close":3420.0},{"date":"2026-06-05","close":3390.0},{"date":"2026-06-08","close":3230.0},{"date":"2026-06-09","close":3360.0},{"date":"2026-06-10","close":3365.0},{"date":"2026-06-11","close":3530.0},{"date":"2026-06-12","close":3550.0},{"date":"2026-06-15","close":3525.0},{"date":"2026-06-16","close":3495.0},{"date":"2026-06-17","close":3535.0},{"date":"2026-06-18","close":4595.0},{"date":"2026-06-19","close":5180.0},{"date":"2026-06-22","close":4645.0},{"date":"2026-06-23","close":4600.0},{"date":"2026-06-24","close":5980.0},{"date":"2026-06-25","close":5140.0},{"date":"2026-06-26","close":6680.0},{"date":"2026-06-29","close":8680.0},{"date":"2026-06-30","close":7410.0},{"date":"2026-07-01","close":9630.0},{"date":"2026-07-02","close":10360.0},{"date":"2026-07-03","close":9500.0},{"date":"2026-07-06","close":10610.0},{"date":"2026-07-07","close":9410.0},{"date":"2026-07-08","close":10160.0},{"date":"2026-07-09","close":8870.0},{"date":"2026-07-10","close":8910.0},{"date":"2026-07-13","close":7320.0},{"date":"2026-07-14","close":6950.0},{"date":"2026-07-15","close":6820.0},{"date":"2026-07-16","close":5950.0},{"date":"2026-07-20","close":5730.0},{"date":"2026-07-21","close":5390.0},{"date":"2026-07-22","close":5440.0},{"date":"2026-07-23","close":5440.0},{"date":"2026-07-24","close":4850.0},{"date":"2026-07-27","close":4940.0},{"date":"2026-07-28","close":4405.0},{"date":"2026-07-29","close":3800.0},{"date":"2026-07-30","close":4800.0},{"date":"2026-07-31","close":4450.0},{"date":"2026-08-03","close":4240.0},{"date":"2026-08-04","close":4375.0},{"date":"2026-08-05","close":4500.0},{"date":"2026-08-06","close":4570.0},{"date":"2026-08-07","close":4525.0},{"date":"2026-08-10","close":4370.0},{"date":"2026-08-11","close":5680.0},{"date":"2026-08-12","close":7380.0},{"date":"2026-08-13","close":6500.0},{"date":"2026-08-14","close":6380.0},{"date":"2026-08-18","close":6040.0},{"date":"2026-08-19","close":5700.0},{"date":"2026-08-20","close":6320.0},{"date":"2026-08-21","close":6030.0},{"date":"2026-08-24","close":6340.0},{"date":"2026-08-25","close":6410.0},{"date":"2026-08-26","close":6400.0},{"date":"2026-08-27","close":6180.0},{"date":"2026-08-28","close":6520.0},{"date":"2026-08-31","close":6680.0},{"date":"2026-09-01","close":6640.0},{"date":"2026-09-02","close":8030.0},{"date":"2026-09-03","close":7450.0},{"date":"2026-09-04","close":7680.0},{"date":"2026-09-07","close":7380.0},{"date":"2026-09-08","close":7220.0},{"date":"2026-09-09","close":7220.0},{"date":"2026-09-10","close":7010.0},{"date":"2026-09-11","close":7000.0},{"date":"2026-09-14","close":6910.0},{"date":"2026-09-15","close":6600.0},{"date":"2026-09-16","close":6480.0},{"date":"2026-09-17","close":6420.0},{"date":"2026-09-18","close":6260.0},{"date":"2026-09-21","close":6140.0},{"date":"2026-09-22","close":5930.0},{"date":"2026-09-23","close":5960.0},{"date":"2026-09-28","close":6200.0},{"date":"2026-09-29","close":6360.0},{"date":"2026-09-30","close":6060.0},{"date":"2026-10-01","close":6050.0},{"date":"2026-10-02","close":6030.0},{"date":"2026-10-06","close":5800.0},{"date":"2026-10-07","close":5500.0},{"date":"2026-10-08","close":5450.0},{"date":"2026-10-12","close":6300.0},{"date":"2026-10-13","close":5690.0},{"date":"2026-10-14","close":5530.0},{"date":"2026-10-15","close":4895.0},{"date":"2026-10-16","close":5270.0},{"date":"2026-10-19","close":5350.0},{"date":"2026-10-20","close":4955.0},{"date":"2026-10-21","close":5070.0},{"date":"2026-10-22","close":4950.0},{"date":"2026-10-23","close":4775.0}],"chart_data":[{"date":"2024-10-23","open":3794,"high":3794,"low":3628,"close":3742,"volume":6922,"rsi_14":12.5,"sma_20":4094.75,"sma_60":4090.33,"sma_120":4293.71},{"date":"2024-10-24","open":3737,"high":3799,"low":3632,"close":3799,"volume":13138,"rsi_14":26.32,"sma_20":4093.5,"sma_60":4086.0,"sma_120":4286.88},{"date":"2024-10-25","open":3813,"high":3813,"low":3670,"close":3785,"volume":4243,"rsi_14":25.32,"sma_20":4087.0,"sma_60":4081.92,"sma_120":4280.46},{"date":"2024-10-28","open":3751,"high":3804,"low":3723,"close":3785,"volume":8056,"rsi_14":22.37,"sma_20":4081.0,"sma_60":4078.42,"sma_120":4274.25},{"date":"2024-10-29","open":3785,"high":3808,"low":3727,"close":3775,"volume":7140,"rsi_14":22.37,"sma_20":4071.25,"sma_60":4074.83,"sma_120":4267.96},{"date":"2024-10-30","open":3780,"high":3785,"low":3708,"close":3780,"volume":6346,"rsi_14":28.57,"sma_20":4061.5,"sma_60":4070.75,"sma_120":4261.54},{"date":"2024-10-31","open":3799,"high":3804,"low":3746,"close":3785,"volume":2227,"rsi_14":26.23,"sma_20":4051.75,"sma_60":4066.83,"sma_120":4255.21},{"date":"2024-11-01","open":3804,"high":3804,"low":3704,"close":3765,"volume":11050,"rsi_14":28.57,"sma_20":4041.0,"sma_60":4061.0,"sma_120":4248.96},{"date":"2024-11-04","open":3785,"high":3799,"low":3685,"close":3794,"volume":9507,"rsi_14":36.67,"sma_20":4031.75,"sma_60":4055.5,"sma_120":4242.92},{"date":"2024-11-05","open":3808,"high":3827,"low":3765,"close":3808,"volume":2984,"rsi_14":42.37,"sma_20":4022.5,"sma_60":4053.0,"sma_120":4236.92},{"date":"2024-11-06","open":3823,"high":3827,"low":3708,"close":3775,"volume":12829,"rsi_14":35.94,"sma_20":4012.0,"sma_60":4055.58,"sma_120":4230.67},{"date":"2024-11-07","open":3794,"high":3804,"low":3689,"close":3756,"volume":12461,"rsi_14":37.1,"sma_20":4004.0,"sma_60":4056.67,"sma_120":4224.25},{"date":"2024-11-08","open":3756,"high":3775,"low":3718,"close":3770,"volume":3644,"rsi_14":43.33,"sma_20":3996.0,"sma_60":4056.17,"sma_120":4217.96},{"date":"2024-11-11","open":3770,"high":3818,"low":3708,"close":3770,"volume":19370,"rsi_14":49.06,"sma_20":3990.25,"sma_60":4055.08,"sma_120":4211.58},{"date":"2024-11-12","open":3751,"high":4740,"low":3737,"close":4298,"volume":2177685,"rsi_14":87.26,"sma_20":4012.75,"sma_60":4062.42,"sma_120":4209.75},{"date":"2024-11-13","open":4127,"high":4127,"low":3623,"close":3661,"volume":333991,"rsi_14":44.8,"sma_20":4002.75,"sma_60":4057.67,"sma_120":4202.46},{"date":"2024-11-14","open":3666,"high":4279,"low":3575,"close":3775,"volume":561602,"rsi_14":49.67,"sma_20":3998.25,"sma_60":4054.67,"sma_120":4196.33},{"date":"2024-11-15","open":3775,"high":3975,"low":3742,"close":3932,"volume":110879,"rsi_14":54.65,"sma_20":4003.5,"sma_60":4054.33,"sma_120":4191.79},{"date":"2024-11-18","open":3932,"high":4184,"low":3932,"close":4070,"volume":139995,"rsi_14":58.61,"sma_20":4017.25,"sma_60":4057.0,"sma_120":4188.71},{"date":"2024-11-19","open":4070,"high":4136,"low":3856,"close":3918,"volume":65592,"rsi_14":53.71,"sma_20":4024.75,"sma_60":4057.08,"sma_120":4184.88},{"date":"2024-11-20","open":3889,"high":3918,"low":3789,"close":3861,"volume":55353,"rsi_14":51.99,"sma_20":4031.0,"sma_60":4056.08,"sma_120":4180.83},{"date":"2024-11-21","open":3918,"high":4084,"low":3837,"close":4046,"volume":170637,"rsi_14":56.75,"sma_20":4044.0,"sma_60":4058.33,"sma_120":4178.75},{"date":"2024-11-22","open":4036,"high":4036,"low":3804,"close":3899,"volume":96872,"rsi_14":52.38,"sma_20":4050.0,"sma_60":4058.58,"sma_120":4174.92},{"date":"2024-11-25","open":3922,"high":3989,"low":3827,"close":3884,"volume":53665,"rsi_14":51.73,"sma_20":4055.25,"sma_60":4059.17,"sma_120":4171.04},{"date":"2024-11-26","open":3884,"high":3927,"low":3846,"close":3894,"volume":55198,"rsi_14":52.74,"sma_20":4061.5,"sma_60":4059.92,"sma_120":4167.88},{"date":"2024-11-27","open":4046,"high":4108,"low":3903,"close":3941,"volume":56035,"rsi_14":54.21,"sma_20":4070.0,"sma_60":4061.0,"sma_120":4165.38},{"date":"2024-11-28","open":3956,"high":3965,"low":3842,"close":3946,"volume":21152,"rsi_14":54.01,"sma_20":4078.5,"sma_60":4062.17,"sma_120":4162.5},{"date":"2024-11-29","open":3946,"high":3946,"low":3856,"close":3899,"volume":29522,"rsi_14":52.87,"sma_20":4085.5,"sma_60":4062.0,"sma_120":4158.62},{"date":"2024-12-02","open":3899,"high":3908,"low":3680,"close":3837,"volume":44482,"rsi_14":37.0,"sma_20":4087.75,"sma_60":4060.75,"sma_120":4154.25},{"date":"2024-12-03","open":3823,"high":3837,"low":3765,"close":3832,"volume":12306,"rsi_14":57.5,"sma_20":4089.0,"sma_60":4059.25,"sma_120":4148.92},{"date":"2024-12-04","open":3799,"high":3799,"low":3675,"close":3737,"volume":40397,"rsi_14":48.31,"sma_20":4087.0,"sma_60":4056.08,"sma_120":4142.79},{"date":"2024-12-05","open":3756,"high":3832,"low":3623,"close":3680,"volume":22754,"rsi_14":37.67,"sma_20":4083.0,"sma_60":4053.33,"sma_120":4136.25},{"date":"2024-12-06","open":3723,"high":3723,"low":3542,"close":3718,"volume":31234,"rsi_14":30.93,"sma_20":4080.25,"sma_60":4051.08,"sma_120":4130.17},{"date":"2024-12-09","open":3613,"high":3808,"low":3537,"close":3780,"volume":50104,"rsi_14":41.71,"sma_20":4080.75,"sma_60":4051.08,"sma_120":4124.96},{"date":"2024-12-10","open":3689,"high":3984,"low":3689,"close":3894,"volume":99097,"rsi_14":51.87,"sma_20":4059.5,"sma_60":4053.42,"sma_120":4120.79},{"date":"2024-12-11","open":3984,"high":4279,"low":3718,"close":4003,"volume":127728,"rsi_14":47.37,"sma_20":4077.5,"sma_60":4057.75,"sma_120":4117.62},{"date":"2024-12-12","open":4122,"high":4208,"low":3932,"close":3984,"volume":52418,"rsi_14":56.25,"sma_20":4088.5,"sma_60":4061.17,"sma_120":4114.71},{"date":"2024-12-13","open":3975,"high":4027,"low":3913,"close":3989,"volume":21992,"rsi_14":57.75,"sma_20":4091.5,"sma_60":4064.5,"sma_120":4111.83},{"date":"2024-12-16","open":4160,"high":4165,"low":3989,"close":4122,"volume":78942,"rsi_14":64.29,"sma_20":4094.25,"sma_60":4070.0,"sma_120":4111.12},{"date":"2024-12-17","open":4165,"high":4165,"low":3975,"close":3998,"volume":34196,"rsi_14":53.26,"sma_20":4098.5,"sma_60":4073.75,"sma_120":4109.29},{"date":"2024-12-18","open":3994,"high":4041,"low":3932,"close":4027,"volume":11458,"rsi_14":54.5,"sma_20":4107.25,"sma_60":4077.67,"sma_120":4108.33},{"date":"2024-12-19","open":3975,"high":4070,"low":3946,"close":4027,"volume":18508,"rsi_14":57.54,"sma_20":4106.25,"sma_60":4081.25,"sma_120":4107.33},{"date":"2024-12-20","open":4060,"high":4455,"low":4032,"close":4136,"volume":393968,"rsi_14":66.67,"sma_20":4118.75,"sma_60":4085.25,"sma_120":4107.75},{"date":"2024-12-23","open":4132,"high":4136,"low":3889,"close":4117,"volume":77079,"rsi_14":65.62,"sma_20":4131.0,"sma_60":4089.08,"sma_120":4108.0},{"date":"2024-12-24","open":4075,"high":4155,"low":4013,"close":4051,"volume":25411,"rsi_14":67.74,"sma_20":4139.25,"sma_60":4090.67,"sma_120":4107.29},{"date":"2024-12-26","open":4051,"high":4103,"low":3913,"close":3946,"volume":26052,"rsi_14":64.29,"sma_20":4139.5,"sma_60":4090.33,"sma_120":4105.67},{"date":"2024-12-27","open":4044,"high":4087,"low":3961,"close":3985,"volume":11249,"rsi_14":59.0,"sma_20":4136.5,"sma_60":4088.92,"sma_120":4103.83},{"date":"2024-12-30","open":3927,"high":3971,"low":3815,"close":3815,"volume":46437,"rsi_14":47.3,"sma_20":4127.25,"sma_60":4084.58,"sma_120":4101.21},{"date":"2025-01-02","open":3815,"high":3844,"low":3751,"close":3844,"volume":19571,"rsi_14":42.65,"sma_20":4122.75,"sma_60":4080.75,"sma_120":4098.83},{"date":"2025-01-03","open":3815,"high":3936,"low":3771,"close":3917,"volume":14346,"rsi_14":40.31,"sma_20":4122.25,"sma_60":4077.92,"sma_120":4097.67},{"date":"2025-01-06","open":3897,"high":3980,"low":3819,"close":3956,"volume":14337,"rsi_14":43.5,"sma_20":4128.75,"sma_60":4075.92,"sma_120":4096.67},{"date":"2025-01-07","open":3927,"high":4019,"low":3927,"close":3961,"volume":10732,"rsi_14":43.5,"sma_20":4138.5,"sma_60":4075.17,"sma_120":4095.62},{"date":"2025-01-08","open":3927,"high":3961,"low":3858,"close":3883,"volume":20123,"rsi_14":31.38,"sma_20":4142.25,"sma_60":4072.83,"sma_120":4093.88},{"date":"2025-01-09","open":3878,"high":3936,"low":3829,"close":3893,"volume":11313,"rsi_14":37.2,"sma_20":4143.25,"sma_60":4071.42,"sma_120":4092.5},{"date":"2025-01-10","open":3849,"high":3912,"low":3849,"close":3912,"volume":3552,"rsi_14":36.42,"sma_20":4139.25,"sma_60":4070.5,"sma_120":4091.46},{"date":"2025-01-13","open":3888,"high":3927,"low":3834,"close":3907,"volume":3666,"rsi_14":36.2,"sma_20":4129.25,"sma_60":4069.83,"sma_120":4090.25},{"date":"2025-01-14","open":3912,"high":3912,"low":3805,"close":3888,"volume":10148,"rsi_14":25.0,"sma_20":4119.25,"sma_60":4068.67,"sma_120":4088.46},{"date":"2025-01-15","open":3854,"high":3966,"low":3854,"close":3951,"volume":11113,"rsi_14":32.03,"sma_20":4112.25,"sma_60":4069.08,"sma_120":4086.88},{"date":"2025-01-16","open":3990,"high":3995,"low":3897,"close":3941,"volume":9112,"rsi_14":34.75,"sma_20":4097.75,"sma_60":4069.75,"sma_120":4085.58},{"date":"2025-01-17","open":3936,"high":3941,"low":3873,"close":3902,"volume":6553,"rsi_14":38.58,"sma_20":4087.75,"sma_60":4070.33,"sma_120":4083.38},{"date":"2025-01-20","open":3902,"high":3927,"low":3873,"close":3907,"volume":5629,"rsi_14":43.1,"sma_20":4076.5,"sma_60":4071.58,"sma_120":4080.96},{"date":"2025-01-21","open":3907,"high":3922,"low":3858,"close":3907,"volume":8010,"rsi_14":61.73,"sma_20":4065.25,"sma_60":4071.83,"sma_120":4078.92},{"date":"2025-01-22","open":3927,"high":3927,"low":3839,"close":3888,"volume":6993,"rsi_14":55.7,"sma_20":4047.25,"sma_60":4072.0,"sma_120":4076.96},{"date":"2025-01-23","open":3888,"high":3917,"low":3815,"close":3863,"volume":9383,"rsi_14":42.03,"sma_20":4029.0,"sma_60":4071.75,"sma_120":4075.08},{"date":"2025-01-24","open":3868,"high":3941,"low":3839,"close":3902,"volume":10013,"rsi_14":42.03,"sma_20":4016.25,"sma_60":4072.33,"sma_120":4073.58},{"date":"2025-01-31","open":3902,"high":3917,"low":3781,"close":3854,"volume":18161,"rsi_14":35.9,"sma_20":4006.5,"sma_60":4072.0,"sma_120":4071.38},{"date":"2025-02-03","open":3800,"high":3800,"low":3644,"close":3703,"volume":23930,"rsi_14":30.11,"sma_20":3992.0,"sma_60":4069.0,"sma_120":4067.92},{"date":"2025-02-04","open":3688,"high":3751,"low":3644,"close":3698,"volume":9479,"rsi_14":28.26,"sma_20":3986.0,"sma_60":4066.25,"sma_120":4063.62},{"date":"2025-02-05","open":3698,"high":3717,"low":3644,"close":3654,"volume":16063,"rsi_14":22.68,"sma_20":3976.25,"sma_60":4062.25,"sma_120":4058.88},{"date":"2025-02-06","open":3649,"high":3746,"low":3649,"close":3742,"volume":11331,"rsi_14":35.09,"sma_20":3967.25,"sma_60":4059.5,"sma_120":4056.25},{"date":"2025-02-07","open":3771,"high":3805,"low":3649,"close":3712,"volume":23555,"rsi_14":34.48,"sma_20":3954.75,"sma_60":4056.83,"sma_120":4056.21},{"date":"2025-02-10","open":3717,"high":3722,"low":3644,"close":3688,"volume":8514,"rsi_14":25.0,"sma_20":3940.75,"sma_60":4054.08,"sma_120":4055.38},{"date":"2025-02-11","open":3683,"high":3781,"low":3673,"close":3766,"volume":12988,"rsi_14":35.25,"sma_20":3934.75,"sma_60":4052.42,"sma_120":4054.29},{"date":"2025-02-12","open":3800,"high":3805,"low":3673,"close":3790,"volume":5954,"rsi_14":40.34,"sma_20":3929.5,"sma_60":4051.17,"sma_120":4053.12},{"date":"2025-02-13","open":3742,"high":3868,"low":3742,"close":3790,"volume":18316,"rsi_14":39.83,"sma_20":3923.25,"sma_60":4040.67,"sma_120":4051.54},{"date":"2025-02-14","open":3815,"high":3868,"low":3761,"close":3781,"volume":5422,"rsi_14":39.17,"sma_20":3916.75,"sma_60":4041.17,"sma_120":4049.42},{"date":"2025-02-17","open":3742,"high":3781,"low":3737,"close":3761,"volume":5335,"rsi_14":39.17,"sma_20":3910.25,"sma_60":4039.33,"sma_120":4047.0},{"date":"2025-02-18","open":3781,"high":3800,"low":3732,"close":3800,"volume":4839,"rsi_14":44.72,"sma_20":3902.5,"sma_60":4035.42,"sma_120":4044.88},{"date":"2025-02-19","open":3800,"high":3868,"low":3785,"close":3858,"volume":8434,"rsi_14":46.46,"sma_20":3898.25,"sma_60":4030.08,"sma_120":4043.54},{"date":"2025-02-20","open":3868,"high":3878,"low":3776,"close":3829,"volume":14801,"rsi_14":47.97,"sma_20":3894.5,"sma_60":4026.92,"sma_120":4042.0},{"date":"2025-02-21","open":3868,"high":3893,"low":3785,"close":3829,"volume":15164,"rsi_14":64.13,"sma_20":3890.5,"sma_60":4024.75,"sma_120":4040.42},{"date":"2025-02-24","open":3829,"high":3975,"low":3781,"close":3971,"volume":18635,"rsi_14":73.33,"sma_20":3893.75,"sma_60":4021.75,"sma_120":4040.04},{"date":"2025-02-25","open":3971,"high":3990,"low":3888,"close":3975,"volume":10720,"rsi_14":79.46,"sma_20":3898.25,"sma_60":4021.42,"sma_120":4040.0},{"date":"2025-02-26","open":4019,"high":4019,"low":3902,"close":3966,"volume":6362,"rsi_14":73.96,"sma_20":3903.5,"sma_60":4021.17,"sma_120":4040.17},{"date":"2025-02-27","open":3941,"high":3990,"low":3912,"close":3966,"volume":12186,"rsi_14":78.89,"sma_20":3906.75,"sma_60":4020.75,"sma_120":4040.33},{"date":"2025-02-28","open":3854,"high":3897,"low":3785,"close":3829,"volume":17289,"rsi_14":62.83,"sma_20":3905.5,"sma_60":4017.17,"sma_120":4039.08},{"date":"2025-03-04","open":3785,"high":3824,"low":3644,"close":3673,"volume":31175,"rsi_14":42.64,"sma_20":3904.0,"sma_60":4010.83,"sma_120":4036.5},{"date":"2025-03-05","open":3673,"high":3746,"low":3610,"close":3742,"volume":17959,"rsi_14":46.38,"sma_20":3906.25,"sma_60":4006.5,"sma_120":4034.25},{"date":"2025-03-06","open":3776,"high":3781,"low":3678,"close":3688,"volume":8827,"rsi_14":42.95,"sma_20":3908.0,"sma_60":4002.33,"sma_120":4031.54},{"date":"2025-03-07","open":3688,"high":3766,"low":3620,"close":3766,"volume":10315,"rsi_14":49.08,"sma_20":3909.25,"sma_60":3999.58,"sma_120":4029.42},{"date":"2025-03-10","open":3732,"high":3805,"low":3693,"close":3742,"volume":3356,"rsi_14":48.78,"sma_20":3910.75,"sma_60":3998.08,"sma_120":4027.08},{"date":"2025-03-11","open":3742,"high":3742,"low":3678,"close":3712,"volume":1881,"rsi_14":44.44,"sma_20":3912.0,"sma_60":3997.08,"sma_120":4025.21},{"date":"2025-03-12","open":3712,"high":3776,"low":3712,"close":3766,"volume":3403,"rsi_14":44.1,"sma_20":3912.0,"sma_60":3996.33,"sma_120":4023.71},{"date":"2025-03-13","open":3732,"high":3795,"low":3688,"close":3766,"volume":6853,"rsi_14":45.81,"sma_20":3910.75,"sma_60":3994.5,"sma_120":4022.79},{"date":"2025-03-14","open":3776,"high":3795,"low":3703,"close":3790,"volume":7330,"rsi_14":47.5,"sma_20":3910.75,"sma_60":3991.08,"sma_120":4022.25},{"date":"2025-03-17","open":3790,"high":3829,"low":3605,"close":3732,"volume":10380,"rsi_14":32.87,"sma_20":3908.25,"sma_60":3984.75,"sma_120":4021.25},{"date":"2025-03-18","open":3766,"high":3781,"low":3707,"close":3756,"volume":2344,"rsi_14":34.69,"sma_20":3908.0,"sma_60":3979.17,"sma_120":4020.17},{"date":"2025-03-19","open":3717,"high":3805,"low":3712,"close":3751,"volume":14540,"rsi_14":34.93,"sma_20":3905.5,"sma_60":3973.42,"sma_120":4018.96},{"date":"2025-03-20","open":3761,"high":3761,"low":3707,"close":3742,"volume":6766,"rsi_14":34.46,"sma_20":3899.5,"sma_60":3965.17,"sma_120":4017.58},{"date":"2025-03-21","open":3722,"high":3776,"low":3634,"close":3722,"volume":6277,"rsi_14":41.13,"sma_20":3894.0,"sma_60":3958.75,"sma_120":4016.25},{"date":"2025-03-24","open":3703,"high":3785,"low":3678,"close":3761,"volume":4066,"rsi_14":59.0,"sma_20":3890.5,"sma_60":3952.5,"sma_120":4015.08},{"date":"2025-03-25","open":3746,"high":3771,"low":3605,"close":3673,"volume":13087,"rsi_14":43.27,"sma_20":3875.25,"sma_60":3944.75,"sma_120":4013.0},{"date":"2025-03-26","open":3673,"high":3742,"low":3654,"close":3673,"volume":13827,"rsi_14":48.39,"sma_20":3859.75,"sma_60":3935.08,"sma_120":4010.17},{"date":"2025-03-27","open":3668,"high":3668,"low":3600,"close":3629,"volume":12245,"rsi_14":33.72,"sma_20":3842.5,"sma_60":3925.0,"sma_120":4007.04},{"date":"2025-03-28","open":3625,"high":3717,"low":3600,"close":3668,"volume":11905,"rsi_14":41.57,"sma_20":3827.25,"sma_60":3916.75,"sma_120":4003.71},{"date":"2025-03-31","open":3659,"high":3664,"low":3600,"close":3600,"volume":6739,"rsi_14":38.14,"sma_20":3815.5,"sma_60":3909.17,"sma_120":3999.75},{"date":"2025-04-01","open":3600,"high":3673,"low":3556,"close":3644,"volume":18250,"rsi_14":36.84,"sma_20":3814.0,"sma_60":3903.33,"sma_120":3996.12},{"date":"2025-04-02","open":3649,"high":3664,"low":3576,"close":3600,"volume":10931,"rsi_14":33.65,"sma_20":3806.75,"sma_60":3899.67,"sma_120":3992.12},{"date":"2025-04-03","open":3581,"high":3605,"low":3488,"close":3508,"volume":21870,"rsi_14":25.42,"sma_20":3797.5,"sma_60":3893.92,"sma_120":3987.33},{"date":"2025-04-04","open":3488,"high":3654,"low":3488,"close":3654,"volume":14567,"rsi_14":44.12,"sma_20":3791.75,"sma_60":3889.42,"sma_120":3983.67},{"date":"2025-04-07","open":3620,"high":3673,"low":3532,"close":3644,"volume":14336,"rsi_14":41.35,"sma_20":3786.75,"sma_60":3884.08,"sma_120":3980.0},{"date":"2025-04-08","open":3620,"high":3839,"low":3615,"close":3766,"volume":33737,"rsi_14":50.96,"sma_20":3789.5,"sma_60":3880.75,"sma_120":3977.96},{"date":"2025-04-09","open":3795,"high":3961,"low":3654,"close":3873,"volume":72258,"rsi_14":57.63,"sma_20":3795.0,"sma_60":3880.58,"sma_120":3976.71},{"date":"2025-04-10","open":3829,"high":3951,"low":3815,"close":3917,"volume":63147,"rsi_14":60.99,"sma_20":3802.75,"sma_60":3881.0,"sma_120":3976.21},{"date":"2025-04-11","open":3912,"high":3912,"low":3839,"close":3858,"volume":9791,"rsi_14":55.38,"sma_20":3806.25,"sma_60":3880.08,"sma_120":3975.29},{"date":"2025-04-14","open":3868,"high":3897,"low":3751,"close":3868,"volume":7710,"rsi_14":61.76,"sma_20":3813.25,"sma_60":3879.42,"sma_120":3974.62},{"date":"2025-04-15","open":3868,"high":3922,"low":3800,"close":3883,"volume":5079,"rsi_14":62.43,"sma_20":3819.75,"sma_60":3879.33,"sma_120":3974.0},{"date":"2025-04-16","open":3863,"high":3878,"low":3776,"close":3854,"volume":7045,"rsi_14":63.53,"sma_20":3825.0,"sma_60":3877.67,"sma_120":3973.38},{"date":"2025-04-17","open":3810,"high":3854,"low":3781,"close":3790,"volume":11039,"rsi_14":57.14,"sma_20":3827.5,"sma_60":3875.08,"sma_120":3972.42},{"date":"2025-04-18","open":3810,"high":3844,"low":3751,"close":3815,"volume":10714,"rsi_14":63.25,"sma_20":3832.25,"sma_60":3873.58,"sma_120":3971.96},{"date":"2025-04-21","open":3839,"high":3888,"low":3751,"close":3819,"volume":20505,"rsi_14":61.39,"sma_20":3835.25,"sma_60":3872.08,"sma_120":3971.83},{"date":"2025-04-22","open":3819,"high":3854,"low":3732,"close":3824,"volume":17384,"rsi_14":65.33,"sma_20":3843.0,"sma_60":3870.67,"sma_120":3971.25},{"date":"2025-04-23","open":3824,"high":3985,"low":3819,"close":3941,"volume":49239,"rsi_14":78.71,"sma_20":3856.75,"sma_60":3871.58,"sma_120":3971.79},{"date":"2025-04-24","open":3907,"high":3936,"low":3863,"close":3922,"volume":20505,"rsi_14":71.32,"sma_20":3871.75,"sma_60":3872.58,"sma_120":3972.17},{"date":"2025-04-25","open":3907,"high":3941,"low":3863,"close":3936,"volume":10746,"rsi_14":73.08,"sma_20":3885.5,"sma_60":3873.17,"sma_120":3972.75},{"date":"2025-04-28","open":3932,"high":3946,"low":3897,"close":3936,"volume":13337,"rsi_14":66.67,"sma_20":3902.75,"sma_60":3874.58,"sma_120":3973.29},{"date":"2025-04-29","open":3961,"high":3961,"low":3897,"close":3956,"volume":12270,"rsi_14":59.77,"sma_20":3918.75,"sma_60":3878.92,"sma_120":3973.96},{"date":"2025-04-30","open":3956,"high":3975,"low":3893,"close":3927,"volume":16973,"rsi_14":51.19,"sma_20":3935.5,"sma_60":3882.83,"sma_120":3974.54},{"date":"2025-05-02","open":4039,"high":4092,"low":3941,"close":4009,"volume":71346,"rsi_14":67.42,"sma_20":3961.25,"sma_60":3888.92,"sma_120":3975.58},{"date":"2025-05-07","open":3995,"high":4005,"low":3883,"close":3927,"volume":23912,"rsi_14":55.77,"sma_20":3975.25,"sma_60":3892.08,"sma_120":3975.79},{"date":"2025-05-08","open":3927,"high":3941,"low":3863,"close":3927,"volume":21293,"rsi_14":54.46,"sma_20":3989.75,"sma_60":3895.75,"sma_120":3976.29},{"date":"2025-05-09","open":3927,"high":3927,"low":3781,"close":3878,"volume":8579,"rsi_14":52.38,"sma_20":3995.5,"sma_60":3899.0,"sma_120":3976.54},{"date":"2025-05-12","open":3815,"high":3858,"low":3703,"close":3722,"volume":59292,"rsi_14":44.35,"sma_20":3987.75,"sma_60":3898.25,"sma_120":3975.33},{"date":"2025-05-13","open":3742,"high":3751,"low":3707,"close":3751,"volume":7863,"rsi_14":44.8,"sma_20":3979.25,"sma_60":3897.58,"sma_120":3974.38},{"date":"2025-05-14","open":3737,"high":3771,"low":3683,"close":3771,"volume":10435,"rsi_14":46.09,"sma_20":3974.75,"sma_60":3897.25,"sma_120":3968.96},{"date":"2025-05-15","open":3732,"high":3781,"low":3732,"close":3766,"volume":11818,"rsi_14":45.31,"sma_20":3969.5,"sma_60":3897.0,"sma_120":3969.08},{"date":"2025-05-16","open":3781,"high":3781,"low":3659,"close":3727,"volume":14757,"rsi_14":30.36,"sma_20":3961.5,"sma_60":3896.42,"sma_120":3967.88},{"date":"2025-05-19","open":3727,"high":3746,"low":3629,"close":3664,"volume":7714,"rsi_14":28.1,"sma_20":3951.75,"sma_60":3894.08,"sma_120":3964.75},{"date":"2025-05-20","open":3664,"high":3756,"low":3654,"close":3756,"volume":7136,"rsi_14":36.5,"sma_20":3950.0,"sma_60":3892.33,"sma_120":3961.21},{"date":"2025-05-21","open":3756,"high":3785,"low":3717,"close":3746,"volume":6187,"rsi_14":35.97,"sma_20":3946.5,"sma_60":3890.92,"sma_120":3958.92},{"date":"2025-05-22","open":3766,"high":3781,"low":3605,"close":3732,"volume":19021,"rsi_14":33.33,"sma_20":3942.0,"sma_60":3889.25,"sma_120":3957.0},{"date":"2025-05-23","open":3732,"high":3746,"low":3703,"close":3746,"volume":4336,"rsi_14":36.3,"sma_20":3938.0,"sma_60":3885.42,"sma_120":3953.58},{"date":"2025-05-26","open":3766,"high":3800,"low":3668,"close":3800,"volume":13446,"rsi_14":33.33,"sma_20":3930.75,"sma_60":3882.42,"sma_120":3951.92},{"date":"2025-05-27","open":3766,"high":3805,"low":3756,"close":3795,"volume":7557,"rsi_14":38.05,"sma_20":3924.25,"sma_60":3879.5,"sma_120":3950.33},{"date":"2025-05-28","open":3815,"high":3849,"low":3761,"close":3829,"volume":8740,"rsi_14":41.67,"sma_20":3918.75,"sma_60":3877.17,"sma_120":3948.96},{"date":"2025-05-29","open":3829,"high":3829,"low":3785,"close":3805,"volume":7553,"rsi_14":43.48,"sma_20":3912.0,"sma_60":3876.75,"sma_120":3946.96},{"date":"2025-05-30","open":3810,"high":3824,"low":3591,"close":3785,"volume":29277,"rsi_14":57.47,"sma_20":3903.25,"sma_60":3878.67,"sma_120":3944.75},{"date":"2025-06-02","open":3785,"high":3839,"low":3703,"close":3800,"volume":16816,"rsi_14":55.95,"sma_20":3896.75,"sma_60":3879.67,"sma_120":3943.08},{"date":"2025-06-04","open":3844,"high":3912,"low":3834,"close":3888,"volume":36784,"rsi_14":62.24,"sma_20":3890.5,"sma_60":3883.08,"sma_120":3942.71},{"date":"2025-06-05","open":3888,"high":4083,"low":3878,"close":3995,"volume":53883,"rsi_14":69.75,"sma_20":3894.0,"sma_60":3887.0,"sma_120":3943.29},{"date":"2025-06-09","open":4000,"high":4253,"low":4000,"close":4224,"volume":65686,"rsi_14":82.28,"sma_20":3909.25,"sma_60":3895.25,"sma_120":3946.67},{"date":"2025-06-10","open":4224,"high":4268,"low":4156,"close":4243,"volume":29674,"rsi_14":89.93,"sma_20":3928.0,"sma_60":3904.33,"sma_120":3950.71},{"date":"2025-06-11","open":4243,"high":4287,"low":4224,"close":4234,"volume":20671,"rsi_14":87.12,"sma_20":3954.25,"sma_60":3912.33,"sma_120":3954.33},{"date":"2025-06-12","open":4331,"high":4579,"low":4248,"close":4477,"volume":136226,"rsi_14":91.67,"sma_20":3991.5,"sma_60":3924.5,"sma_120":3959.5},{"date":"2025-06-13","open":4482,"high":4487,"low":4238,"close":4404,"volume":58869,"rsi_14":85.94,"sma_20":4024.0,"sma_60":3935.0,"sma_120":3963.04},{"date":"2025-06-16","open":4380,"high":4380,"low":4175,"close":4277,"volume":27017,"rsi_14":75.35,"sma_20":4050.25,"sma_60":3944.33,"sma_120":3964.54},{"date":"2025-06-17","open":4365,"high":4365,"low":4180,"close":4238,"volume":27408,"rsi_14":71.23,"sma_20":4076.5,"sma_60":3952.58,"sma_120":3965.88},{"date":"2025-06-18","open":4209,"high":4238,"low":4097,"close":4131,"volume":6179,"rsi_14":64.81,"sma_20":4100.5,"sma_60":3959.08,"sma_120":3966.25},{"date":"2025-06-19","open":4141,"high":4141,"low":4039,"close":4063,"volume":22838,"rsi_14":60.0,"sma_20":4116.25,"sma_60":3964.58,"sma_120":3964.88},{"date":"2025-06-20","open":4063,"high":4136,"low":4048,"close":4083,"volume":9596,"rsi_14":61.92,"sma_20":4133.5,"sma_60":3970.75,"sma_120":3964.75},{"date":"2025-06-23","open":4053,"high":4146,"low":3971,"close":4024,"volume":10634,"rsi_14":59.92,"sma_20":4148.5,"sma_60":3975.25,"sma_120":3963.88},{"date":"2025-06-24","open":4024,"high":4073,"low":3990,"close":4063,"volume":15823,"rsi_14":60.71,"sma_20":4164.75,"sma_60":3981.92,"sma_120":3963.33},{"date":"2025-06-25","open":4063,"high":4248,"low":4048,"close":4204,"volume":19812,"rsi_14":62.36,"sma_20":4185.5,"sma_60":3991.0,"sma_120":3963.04},{"date":"2025-06-26","open":4224,"high":4565,"low":4175,"close":4516,"volume":73004,"rsi_14":67.54,"sma_20":4222.5,"sma_60":4006.17,"sma_120":3965.58},{"date":"2025-06-27","open":4385,"high":4487,"low":4268,"close":4316,"volume":49026,"rsi_14":53.18,"sma_20":4247.5,"sma_60":4017.25,"sma_120":3967.0},{"date":"2025-06-30","open":4316,"high":4424,"low":4190,"close":4268,"volume":24517,"rsi_14":50.82,"sma_20":4271.25,"sma_60":4028.67,"sma_120":3968.92},{"date":"2025-07-01","open":4268,"high":4321,"low":4204,"close":4273,"volume":14395,"rsi_14":51.32,"sma_20":4296.25,"sma_60":4039.42,"sma_120":3971.38},{"date":"2025-07-02","open":4224,"high":4268,"low":4102,"close":4204,"volume":20901,"rsi_14":39.55,"sma_20":4317.0,"sma_60":4049.75,"sma_120":3974.71},{"date":"2025-07-03","open":4195,"high":4229,"low":4146,"close":4224,"volume":7077,"rsi_14":42.8,"sma_20":4334.25,"sma_60":4062.0,"sma_120":3977.96},{"date":"2025-07-04","open":4224,"high":4243,"low":4151,"close":4195,"volume":6655,"rsi_14":46.41,"sma_20":4344.5,"sma_60":4071.25,"sma_120":3980.33},{"date":"2025-07-07","open":4195,"high":4229,"low":4141,"close":4190,"volume":2799,"rsi_14":47.83,"sma_20":4342.75,"sma_60":4080.58,"sma_120":3982.33},{"date":"2025-07-08","open":4263,"high":4263,"low":4102,"close":4161,"volume":12627,"rsi_14":51.4,"sma_20":4338.5,"sma_60":4087.33,"sma_120":3984.04},{"date":"2025-07-09","open":4161,"high":4224,"low":4122,"close":4209,"volume":10415,"rsi_14":57.14,"sma_20":4337.25,"sma_60":4093.08,"sma_120":3986.83},{"date":"2025-07-10","open":4209,"high":4243,"low":4165,"close":4229,"volume":7730,"rsi_14":57.14,"sma_20":4324.5,"sma_60":4098.42,"sma_120":3989.71},{"date":"2025-07-11","open":4229,"high":4282,"low":4180,"close":4258,"volume":6107,"rsi_14":61.76,"sma_20":4317.0,"sma_60":4105.25,"sma_120":3992.67},{"date":"2025-07-14","open":4282,"high":4316,"low":4204,"close":4282,"volume":5781,"rsi_14":61.19,"sma_20":4317.25,"sma_60":4112.33,"sma_120":3995.88},{"date":"2025-07-15","open":4287,"high":4321,"low":4209,"close":4287,"volume":6618,"rsi_14":54.91,"sma_20":4319.75,"sma_60":4119.25,"sma_120":3999.29},{"date":"2025-07-16","open":4287,"high":4292,"low":4209,"close":4287,"volume":4709,"rsi_14":28.44,"sma_20":4327.75,"sma_60":4126.67,"sma_120":4002.17},{"date":"2025-07-17","open":4321,"high":4321,"low":4224,"close":4268,"volume":6652,"rsi_14":43.06,"sma_20":4338.25,"sma_60":4134.83,"sma_120":4004.96},{"date":"2025-07-18","open":4238,"high":4307,"low":4238,"close":4292,"volume":8218,"rsi_14":53.73,"sma_20":4349.0,"sma_60":4143.0,"sma_120":4008.29},{"date":"2025-07-21","open":4292,"high":4292,"low":4141,"close":4219,"volume":13645,"rsi_14":43.21,"sma_20":4359.0,"sma_60":4149.83,"sma_120":4010.96},{"date":"2025-07-22","open":4180,"high":4229,"low":4131,"close":4214,"volume":4759,"rsi_14":51.47,"sma_20":4366.75,"sma_60":4156.5,"sma_120":4013.58},{"date":"2025-07-23","open":4175,"high":4209,"low":4122,"close":4209,"volume":7007,"rsi_14":47.69,"sma_20":4367.0,"sma_60":4161.08,"sma_120":4016.33},{"date":"2025-07-24","open":4209,"high":4209,"low":3956,"close":4165,"volume":10447,"rsi_14":45.59,"sma_20":4349.0,"sma_60":4165.25,"sma_120":4018.92},{"date":"2025-07-25","open":4122,"high":4165,"low":4112,"close":4165,"volume":2377,"rsi_14":46.27,"sma_20":4341.25,"sma_60":4169.17,"sma_120":4021.17},{"date":"2025-07-28","open":4126,"high":4180,"low":4044,"close":4092,"volume":11190,"rsi_14":40.79,"sma_20":4332.25,"sma_60":4171.83,"sma_120":4023.21},{"date":"2025-07-29","open":4112,"high":4253,"low":4058,"close":4170,"volume":12500,"rsi_14":45.12,"sma_20":4327.0,"sma_60":4175.5,"sma_120":4027.21},{"date":"2025-07-30","open":4204,"high":4209,"low":4092,"close":4185,"volume":3638,"rsi_14":44.44,"sma_20":4326.0,"sma_60":4179.92,"sma_120":4031.38},{"date":"2025-07-31","open":4185,"high":5115,"low":4126,"close":4243,"volume":1180341,"rsi_14":48.28,"sma_20":4327.0,"sma_60":4183.92,"sma_120":4036.42},{"date":"2025-08-01","open":4243,"high":4243,"low":4044,"close":4044,"volume":98452,"rsi_14":30.08,"sma_20":4319.25,"sma_60":4185.92,"sma_120":4039.0},{"date":"2025-08-04","open":4044,"high":4126,"low":3995,"close":4107,"volume":15938,"rsi_14":36.3,"sma_20":4315.0,"sma_60":4189.0,"sma_120":4042.38},{"date":"2025-08-05","open":4126,"high":4146,"low":4053,"close":4122,"volume":14943,"rsi_14":37.68,"sma_20":4313.0,"sma_60":4193.17,"sma_120":4046.08},{"date":"2025-08-06","open":4092,"high":4146,"low":4068,"close":4126,"volume":12772,"rsi_14":39.26,"sma_20":4308.75,"sma_60":4200.08,"sma_120":4049.17},{"date":"2025-08-07","open":4136,"high":4170,"low":4097,"close":4146,"volume":13453,"rsi_14":38.81,"sma_20":4304.5,"sma_60":4206.83,"sma_120":4052.21},{"date":"2025-08-08","open":4165,"high":4190,"low":4112,"close":4161,"volume":14573,"rsi_14":45.08,"sma_20":4299.5,"sma_60":4213.5,"sma_120":4055.38},{"date":"2025-08-11","open":4180,"high":4190,"low":4044,"close":4151,"volume":27814,"rsi_14":44.72,"sma_20":4292.75,"sma_60":4220.08,"sma_120":4058.54},{"date":"2025-08-12","open":4151,"high":4190,"low":4097,"close":4136,"volume":19159,"rsi_14":44.0,"sma_20":4285.0,"sma_60":4227.08,"sma_120":4061.75},{"date":"2025-08-13","open":4151,"high":4151,"low":4078,"close":4136,"volume":18227,"rsi_14":47.41,"sma_20":4277.25,"sma_60":4235.17,"sma_120":4064.62},{"date":"2025-08-14","open":4170,"high":4180,"low":4053,"close":4122,"volume":11671,"rsi_14":46.22,"sma_20":4269.75,"sma_60":4241.42,"sma_120":4066.88},{"date":"2025-08-18","open":4112,"high":4112,"low":3966,"close":4039,"volume":15992,"rsi_14":45.45,"sma_20":4256.75,"sma_60":4246.42,"sma_120":4068.67},{"date":"2025-08-19","open":4039,"high":4039,"low":3941,"close":3990,"volume":20048,"rsi_14":33.91,"sma_20":4245.0,"sma_60":4250.83,"sma_120":4070.04},{"date":"2025-08-20","open":3980,"high":4019,"low":3883,"close":4019,"volume":20078,"rsi_14":35.59,"sma_20":4235.0,"sma_60":4255.5,"sma_120":4070.46},{"date":"2025-08-21","open":4039,"high":4058,"low":3975,"close":4019,"volume":8482,"rsi_14":28.3,"sma_20":4225.25,"sma_60":4259.25,"sma_120":4070.83},{"date":"2025-08-22","open":4048,"high":4048,"low":3971,"close":4000,"volume":1992,"rsi_14":43.48,"sma_20":4216.75,"sma_60":4262.75,"sma_120":4071.12},{"date":"2025-08-25","open":4048,"high":4048,"low":3975,"close":3990,"volume":3000,"rsi_14":29.31,"sma_20":4207.75,"sma_60":4265.5,"sma_120":4071.33},{"date":"2025-08-26","open":4044,"high":4044,"low":3946,"close":3985,"volume":8494,"rsi_14":25.0,"sma_20":4202.25,"sma_60":4268.58,"sma_120":4072.67},{"date":"2025-08-27","open":3941,"high":4019,"low":3932,"close":4005,"volume":7363,"rsi_14":28.81,"sma_20":4193.75,"sma_60":4272.33,"sma_120":4075.5},{"date":"2025-08-28","open":4005,"high":4034,"low":3961,"close":4014,"volume":10792,"rsi_14":26.32,"sma_20":4185.0,"sma_60":4276.0,"sma_120":4077.83},{"date":"2025-08-29","open":4044,"high":4048,"low":3975,"close":4024,"volume":2372,"rsi_14":25.0,"sma_20":4173.75,"sma_60":4278.33,"sma_120":4080.71},{"date":"2025-09-01","open":4039,"high":4039,"low":3946,"close":3956,"volume":7400,"rsi_14":20.59,"sma_20":4169.25,"sma_60":4277.67,"sma_120":4082.33},{"date":"2025-09-02","open":4034,"high":4034,"low":3844,"close":3961,"volume":15085,"rsi_14":22.73,"sma_20":4161.75,"sma_60":4273.17,"sma_120":4084.21},{"date":"2025-09-03","open":3985,"high":3985,"low":3878,"close":3941,"volume":7669,"rsi_14":21.43,"sma_20":4152.5,"sma_60":4268.0,"sma_120":4086.17},{"date":"2025-09-04","open":3941,"high":3941,"low":3888,"close":3922,"volume":1364,"rsi_14":21.13,"sma_20":4142.0,"sma_60":4262.67,"sma_120":4087.5},{"date":"2025-09-05","open":3922,"high":3971,"low":3917,"close":3936,"volume":3064,"rsi_14":31.58,"sma_20":4131.25,"sma_60":4253.42,"sma_120":4088.96},{"date":"2025-09-08","open":3936,"high":3980,"low":3902,"close":3980,"volume":15512,"rsi_14":48.21,"sma_20":4122.0,"sma_60":4246.17,"sma_120":4090.58},{"date":"2025-09-09","open":3995,"high":3995,"low":3927,"close":3985,"volume":5490,"rsi_14":43.14,"sma_20":4113.5,"sma_60":4241.17,"sma_120":4092.75},{"date":"2025-09-10","open":3985,"high":3985,"low":3932,"close":3985,"volume":11775,"rsi_14":43.14,"sma_20":4105.75,"sma_60":4236.83,"sma_120":4094.71},{"date":"2025-09-11","open":4009,"high":4009,"low":3932,"close":3985,"volume":3688,"rsi_14":46.81,"sma_20":4098.0,"sma_60":4234.33,"sma_120":4096.71},{"date":"2025-09-12","open":4005,"high":4005,"low":3893,"close":3946,"volume":13138,"rsi_14":41.51,"sma_20":4089.0,"sma_60":4232.33,"sma_120":4098.46},{"date":"2025-09-15","open":3946,"high":3971,"low":3888,"close":3927,"volume":7588,"rsi_14":39.29,"sma_20":4083.25,"sma_60":4229.67,"sma_120":4100.21},{"date":"2025-09-16","open":3893,"high":3936,"low":3888,"close":3932,"volume":28969,"rsi_14":35.85,"sma_20":4080.25,"sma_60":4228.08,"sma_120":4101.67},{"date":"2025-09-17","open":3927,"high":3946,"low":3907,"close":3936,"volume":3677,"rsi_14":34.62,"sma_20":4076.0,"sma_60":4225.92,"sma_120":4103.92},{"date":"2025-09-18","open":3902,"high":3956,"low":3892,"close":3951,"volume":12271,"rsi_14":34.62,"sma_20":4072.25,"sma_60":4221.5,"sma_120":4106.25},{"date":"2025-09-19","open":4050,"high":4050,"low":4000,"close":4010,"volume":3379,"rsi_14":39.13,"sma_20":4067.5,"sma_60":4211.08,"sma_120":4108.62},{"date":"2025-09-22","open":3907,"high":3961,"low":3883,"close":3946,"volume":6726,"rsi_14":47.17,"sma_20":4065.25,"sma_60":4204.75,"sma_120":4111.0},{"date":"2025-09-23","open":3927,"high":3966,"low":3927,"close":3956,"volume":9622,"rsi_14":52.94,"sma_20":4063.75,"sma_60":4199.42,"sma_120":4114.04},{"date":"2025-09-24","open":3961,"high":3961,"low":3893,"close":3932,"volume":8880,"rsi_14":51.92,"sma_20":4060.0,"sma_60":4193.58,"sma_120":4116.5},{"date":"2025-09-25","open":3946,"high":3946,"low":3849,"close":3907,"volume":4341,"rsi_14":44.44,"sma_20":4054.5,"sma_60":4188.5,"sma_120":4119.12},{"date":"2025-09-26","open":3975,"high":3975,"low":3712,"close":3888,"volume":20908,"rsi_14":30.61,"sma_20":4047.5,"sma_60":4182.75,"sma_120":4122.38},{"date":"2025-09-29","open":3888,"high":3912,"low":3834,"close":3893,"volume":2220,"rsi_14":30.61,"sma_20":4044.25,"sma_60":4177.58,"sma_120":4124.42},{"date":"2025-09-30","open":3893,"high":3893,"low":3810,"close":3878,"volume":5717,"rsi_14":28.85,"sma_20":4040.0,"sma_60":4172.25,"sma_120":4126.42},{"date":"2025-10-01","open":3897,"high":3966,"low":3858,"close":3907,"volume":6509,"rsi_14":36.21,"sma_20":4038.25,"sma_60":4167.92,"sma_120":4127.62},{"date":"2025-10-02","open":3897,"high":3951,"low":3883,"close":3907,"volume":6896,"rsi_14":41.18,"sma_20":4037.25,"sma_60":4162.67,"sma_120":4127.88},{"date":"2025-10-10","open":3927,"high":3927,"low":3800,"close":3819,"volume":19289,"rsi_14":32.81,"sma_20":4031.25,"sma_60":4155.67,"sma_120":4127.04},{"date":"2025-10-13","open":3815,"high":3815,"low":3688,"close":3727,"volume":23541,"rsi_14":24.39,"sma_20":4018.25,"sma_60":4146.58,"sma_120":4125.92},{"date":"2025-10-14","open":3707,"high":3951,"low":3678,"close":3824,"volume":15984,"rsi_14":38.61,"sma_20":4010.0,"sma_60":4138.75,"sma_120":4125.54},{"date":"2025-10-15","open":3873,"high":3873,"low":3781,"close":3829,"volume":4245,"rsi_14":38.0,"sma_20":4002.0,"sma_60":4130.92,"sma_120":4125.08},{"date":"2025-10-16","open":3854,"high":3854,"low":3781,"close":3819,"volume":6570,"rsi_14":40.43,"sma_20":3993.5,"sma_60":4122.92,"sma_120":4124.79},{"date":"2025-10-17","open":3834,"high":3834,"low":3654,"close":3790,"volume":6919,"rsi_14":32.61,"sma_20":3985.5,"sma_60":4114.75,"sma_120":4124.79},{"date":"2025-10-20","open":3790,"high":3936,"low":3742,"close":3815,"volume":6000,"rsi_14":34.74,"sma_20":3979.75,"sma_60":4106.58,"sma_120":4124.79},{"date":"2025-10-21","open":3815,"high":3917,"low":3800,"close":3893,"volume":21425,"rsi_14":46.23,"sma_20":3977.75,"sma_60":4101.0,"sma_120":4125.42},{"date":"2025-10-22","open":3893,"high":3936,"low":3815,"close":3863,"volume":13268,"rsi_14":45.79,"sma_20":3974.0,"sma_60":4095.0,"sma_120":4125.75},{"date":"2025-10-23","open":3883,"high":3883,"low":3829,"close":3868,"volume":2887,"rsi_14":48.08,"sma_20":3970.0,"sma_60":4089.17,"sma_120":4125.12},{"date":"2025-10-24","open":3893,"high":3893,"low":3556,"close":3810,"volume":40878,"rsi_14":42.61,"sma_20":3965.0,"sma_60":4083.08,"sma_120":4124.17},{"date":"2025-10-27","open":3785,"high":3819,"low":3732,"close":3815,"volume":28540,"rsi_14":44.25,"sma_20":3958.25,"sma_60":4077.08,"sma_120":4123.12},{"date":"2025-10-28","open":3800,"high":3844,"low":3785,"close":3829,"volume":15110,"rsi_14":42.73,"sma_20":3951.75,"sma_60":4072.58,"sma_120":4122.21},{"date":"2025-10-29","open":3810,"high":3849,"low":3771,"close":3785,"volume":14525,"rsi_14":39.83,"sma_20":3944.25,"sma_60":4066.0,"sma_120":4120.75},{"date":"2025-10-30","open":3824,"high":3824,"low":3688,"close":3722,"volume":21537,"rsi_14":41.23,"sma_20":3934.75,"sma_60":4058.08,"sma_120":4119.0},{"date":"2025-10-31","open":3727,"high":3742,"low":3629,"close":3732,"volume":32487,"rsi_14":50.52,"sma_20":3926.75,"sma_60":4049.33,"sma_120":4116.62},{"date":"2025-11-03","open":3707,"high":3742,"low":3615,"close":3644,"volume":9874,"rsi_14":30.53,"sma_20":3914.0,"sma_60":4042.5,"sma_120":4114.21},{"date":"2025-11-04","open":3561,"high":3644,"low":3527,"close":3527,"volume":28033,"rsi_14":23.73,"sma_20":3896.0,"sma_60":4032.58,"sma_120":4110.79},{"date":"2025-11-05","open":3517,"high":3868,"low":3459,"close":3610,"volume":49315,"rsi_14":33.83,"sma_20":3880.75,"sma_60":4023.83,"sma_120":4108.5},{"date":"2025-11-06","open":3610,"high":3742,"low":3517,"close":3620,"volume":16337,"rsi_14":36.43,"sma_20":3866.25,"sma_60":4015.17,"sma_120":4107.62},{"date":"2025-11-07","open":3654,"high":3654,"low":3513,"close":3620,"volume":4770,"rsi_14":33.87,"sma_20":3856.0,"sma_60":4006.17,"sma_120":4106.5},{"date":"2025-11-10","open":3634,"high":3688,"low":3581,"close":3625,"volume":37371,"rsi_14":24.77,"sma_20":3850.75,"sma_60":3997.0,"sma_120":4105.25},{"date":"2025-11-11","open":3644,"high":4005,"low":3488,"close":3508,"volume":109745,"rsi_14":21.26,"sma_20":3834.5,"sma_60":3986.0,"sma_120":4103.04},{"date":"2025-11-12","open":3522,"high":3561,"low":3469,"close":3556,"volume":9733,"rsi_14":26.47,"sma_20":3820.5,"sma_60":3976.08,"sma_120":4101.58},{"date":"2025-11-13","open":3552,"high":3634,"low":3537,"close":3620,"volume":5867,"rsi_14":35.77,"sma_20":3810.25,"sma_60":3967.25,"sma_120":4101.21},{"date":"2025-11-14","open":3615,"high":3644,"low":3508,"close":3634,"volume":10604,"rsi_14":36.69,"sma_20":3802.25,"sma_60":3958.92,"sma_120":4100.17},{"date":"2025-11-17","open":3625,"high":3683,"low":3381,"close":3591,"volume":74788,"rsi_14":33.1,"sma_20":3790.75,"sma_60":3951.25,"sma_120":4098.83},{"date":"2025-11-18","open":3576,"high":3683,"low":3513,"close":3639,"volume":19442,"rsi_14":39.73,"sma_20":3777.75,"sma_60":3945.25,"sma_120":4098.04},{"date":"2025-11-19","open":3605,"high":3634,"low":3576,"close":3625,"volume":6821,"rsi_14":42.65,"sma_20":3765.5,"sma_60":3938.5,"sma_120":4097.0},{"date":"2025-11-20","open":3625,"high":3703,"low":3625,"close":3644,"volume":3582,"rsi_14":43.48,"sma_20":3754.0,"sma_60":3932.08,"sma_120":4095.67},{"date":"2025-11-21","open":3634,"high":3634,"low":3552,"close":3620,"volume":10871,"rsi_14":48.0,"sma_20":3744.25,"sma_60":3925.58,"sma_120":4094.17},{"date":"2025-11-24","open":3615,"high":3673,"low":3595,"close":3673,"volume":3536,"rsi_14":63.39,"sma_20":3737.0,"sma_60":3920.17,"sma_120":4092.83},{"date":"2025-11-25","open":3668,"high":3698,"low":3600,"close":3629,"volume":1849,"rsi_14":51.92,"sma_20":3726.75,"sma_60":3914.08,"sma_120":4091.33},{"date":"2025-11-26","open":3639,"high":3698,"low":3625,"close":3654,"volume":4736,"rsi_14":53.27,"sma_20":3720.0,"sma_60":3908.08,"sma_120":4090.21},{"date":"2025-11-27","open":3659,"high":3688,"low":3615,"close":3664,"volume":2263,"rsi_14":54.13,"sma_20":3717.0,"sma_60":3902.08,"sma_120":4089.04},{"date":"2025-11-28","open":3659,"high":3688,"low":3625,"close":3678,"volume":4112,"rsi_14":54.95,"sma_20":3714.25,"sma_60":3896.17,"sma_120":4087.25},{"date":"2025-12-01","open":3678,"high":3712,"low":3634,"close":3678,"volume":3386,"rsi_14":70.11,"sma_20":3716.0,"sma_60":3891.42,"sma_120":4084.54},{"date":"2025-12-02","open":3698,"high":3707,"low":3610,"close":3678,"volume":2180,"rsi_14":66.23,"sma_20":3723.75,"sma_60":3886.58,"sma_120":4079.88},{"date":"2025-12-03","open":3688,"high":3693,"low":3605,"close":3683,"volume":20228,"rsi_14":60.0,"sma_20":3727.5,"sma_60":3882.17,"sma_120":4075.08},{"date":"2025-12-04","open":3683,"high":4195,"low":3659,"close":3742,"volume":588922,"rsi_14":64.86,"sma_20":3733.75,"sma_60":3879.08,"sma_120":4070.88},{"date":"2025-12-05","open":3742,"high":4482,"low":3678,"close":4014,"volume":1255795,"rsi_14":85.95,"sma_20":3754.0,"sma_60":3880.42,"sma_120":4066.92},{"date":"2025-12-08","open":3995,"high":3995,"low":3800,"close":3810,"volume":117742,"rsi_14":61.44,"sma_20":3763.5,"sma_60":3877.5,"sma_120":4061.83},{"date":"2025-12-09","open":3756,"high":3781,"low":3688,"close":3732,"volume":45020,"rsi_14":56.63,"sma_20":3775.0,"sma_60":3873.17,"sma_120":4057.17},{"date":"2025-12-10","open":3732,"high":3756,"low":3659,"close":3751,"volume":29299,"rsi_14":56.63,"sma_20":3785.0,"sma_60":3869.17,"sma_120":4053.0},{"date":"2025-12-11","open":3761,"high":3922,"low":3751,"close":3888,"volume":73958,"rsi_14":64.55,"sma_20":3798.75,"sma_60":3867.5,"sma_120":4050.92},{"date":"2025-12-12","open":3888,"high":3985,"low":3766,"close":3834,"volume":41096,"rsi_14":58.73,"sma_20":3809.0,"sma_60":3865.58,"sma_120":4048.96},{"date":"2025-12-15","open":3854,"high":3854,"low":3746,"close":3839,"volume":11586,"rsi_14":61.88,"sma_20":3821.75,"sma_60":3864.08,"sma_120":4046.88},{"date":"2025-12-16","open":3819,"high":3834,"low":3737,"close":3781,"volume":16913,"rsi_14":56.91,"sma_20":3829.0,"sma_60":3861.5,"sma_120":4044.79},{"date":"2025-12-17","open":3766,"high":3849,"low":3746,"close":3834,"volume":7676,"rsi_14":58.88,"sma_20":3839.75,"sma_60":3859.75,"sma_120":4042.83},{"date":"2025-12-18","open":3805,"high":3873,"low":3761,"close":3810,"volume":16696,"rsi_14":56.78,"sma_20":3848.25,"sma_60":3857.42,"sma_120":4039.46},{"date":"2025-12-19","open":3810,"high":3834,"low":3761,"close":3819,"volume":15769,"rsi_14":57.21,"sma_20":3858.5,"sma_60":3855.92,"sma_120":4033.5},{"date":"2025-12-22","open":3819,"high":3849,"low":3800,"close":3829,"volume":12554,"rsi_14":57.64,"sma_20":3866.5,"sma_60":3853.92,"sma_120":4029.33},{"date":"2025-12-23","open":3829,"high":3844,"low":3771,"close":3819,"volume":6269,"rsi_14":56.86,"sma_20":3876.25,"sma_60":3851.58,"sma_120":4025.5},{"date":"2025-12-24","open":3849,"high":3873,"low":3781,"close":3810,"volume":10247,"rsi_14":53.61,"sma_20":3884.25,"sma_60":3849.5,"sma_120":4021.54},{"date":"2025-12-26","open":3790,"high":3839,"low":3771,"close":3800,"volume":10248,"rsi_14":34.29,"sma_20":3891.25,"sma_60":3847.67,"sma_120":4018.08},{"date":"2025-12-29","open":3895,"high":3945,"low":3860,"close":3915,"volume":9831,"rsi_14":50.5,"sma_20":3898.25,"sma_60":3846.42,"sma_120":4014.58},{"date":"2025-12-30","open":3915,"high":4190,"low":3890,"close":4045,"volume":80990,"rsi_14":69.37,"sma_20":3911.75,"sma_60":3847.25,"sma_120":4012.42},{"date":"2026-01-02","open":4170,"high":4170,"low":4000,"close":4040,"volume":34656,"rsi_14":67.59,"sma_20":3925.0,"sma_60":3848.25,"sma_120":4010.25},{"date":"2026-01-05","open":4035,"high":4035,"low":3905,"close":3940,"volume":27033,"rsi_14":45.0,"sma_20":3933.0,"sma_60":3847.08,"sma_120":4007.5},{"date":"2026-01-06","open":3940,"high":4000,"low":3905,"close":3935,"volume":8337,"rsi_14":50.0,"sma_20":3937.75,"sma_60":3845.92,"sma_120":4004.29},{"date":"2026-01-07","open":3935,"high":3985,"low":3845,"close":3880,"volume":15490,"rsi_14":44.0,"sma_20":3925.75,"sma_60":3845.25,"sma_120":4000.46},{"date":"2026-01-08","open":3875,"high":3895,"low":3775,"close":3805,"volume":26102,"rsi_14":42.72,"sma_20":3920.5,"sma_60":3844.92,"sma_120":3995.75},{"date":"2026-01-09","open":3755,"high":3825,"low":3755,"close":3815,"volume":3149,"rsi_14":37.23,"sma_20":3919.75,"sma_60":3843.08,"sma_120":3990.92},{"date":"2026-01-12","open":3815,"high":3870,"low":3735,"close":3815,"volume":13570,"rsi_14":39.33,"sma_20":3918.0,"sma_60":3841.17,"sma_120":3986.04},{"date":"2026-01-13","open":3815,"high":3845,"low":3765,"close":3810,"volume":8402,"rsi_14":37.5,"sma_20":3909.0,"sma_60":3839.33,"sma_120":3981.12},{"date":"2026-01-14","open":3810,"high":3840,"low":3750,"close":3795,"volume":11417,"rsi_14":34.83,"sma_20":3902.0,"sma_60":3837.75,"sma_120":3976.25},{"date":"2026-01-15","open":3795,"high":3825,"low":3780,"close":3795,"volume":4567,"rsi_14":35.63,"sma_20":3894.75,"sma_60":3835.75,"sma_120":3971.17},{"date":"2026-01-16","open":3795,"high":3820,"low":3740,"close":3760,"volume":18152,"rsi_14":33.7,"sma_20":3888.75,"sma_60":3831.83,"sma_120":3966.42},{"date":"2026-01-19","open":3760,"high":3795,"low":3680,"close":3705,"volume":17648,"rsi_14":28.57,"sma_20":3869.75,"sma_60":3824.0,"sma_120":3961.25},{"date":"2026-01-20","open":3705,"high":3730,"low":3685,"close":3710,"volume":10159,"rsi_14":4.11,"sma_20":3859.25,"sma_60":3820.67,"sma_120":3956.17},{"date":"2026-01-21","open":3705,"high":3725,"low":3685,"close":3700,"volume":8765,"rsi_14":4.05,"sma_20":3847.75,"sma_60":3817.08,"sma_120":3951.38},{"date":"2026-01-22","open":3700,"high":3710,"low":3660,"close":3690,"volume":24394,"rsi_14":5.36,"sma_20":3836.25,"sma_60":3813.08,"sma_120":3946.5},{"date":"2026-01-23","open":3680,"high":3705,"low":3655,"close":3695,"volume":12991,"rsi_14":7.14,"sma_20":3825.5,"sma_60":3809.92,"sma_120":3942.29},{"date":"2026-01-26","open":3695,"high":3710,"low":3660,"close":3700,"volume":16216,"rsi_14":10.87,"sma_20":3815.5,"sma_60":3807.92,"sma_120":3937.46},{"date":"2026-01-27","open":3700,"high":3715,"low":3630,"close":3695,"volume":18095,"rsi_14":15.62,"sma_20":3804.5,"sma_60":3805.67,"sma_120":3932.46},{"date":"2026-01-28","open":3750,"high":3750,"low":3655,"close":3690,"volume":23175,"rsi_14":9.68,"sma_20":3786.75,"sma_60":3804.83,"sma_120":3926.92},{"date":"2026-01-29","open":3700,"high":3700,"low":3650,"close":3695,"volume":8839,"rsi_14":12.5,"sma_20":3769.5,"sma_60":3806.08,"sma_120":3923.12},{"date":"2026-01-30","open":3690,"high":3695,"low":3655,"close":3680,"volume":12492,"rsi_14":11.76,"sma_20":3756.5,"sma_60":3805.67,"sma_120":3918.67},{"date":"2026-02-02","open":3665,"high":4030,"low":3545,"close":3600,"volume":233632,"rsi_14":8.51,"sma_20":3739.75,"sma_60":3803.75,"sma_120":3913.42},{"date":"2026-02-03","open":3630,"high":3630,"low":3550,"close":3615,"volume":11843,"rsi_14":14.0,"sma_20":3726.5,"sma_60":3802.08,"sma_120":3908.25},{"date":"2026-02-04","open":3615,"high":3630,"low":3575,"close":3630,"volume":9532,"rsi_14":21.74,"sma_20":3717.75,"sma_60":3799.92,"sma_120":3903.04},{"date":"2026-02-05","open":3615,"high":3640,"low":3575,"close":3600,"volume":10747,"rsi_14":19.23,"sma_20":3707.0,"sma_60":3797.92,"sma_120":3897.46},{"date":"2026-02-06","open":3595,"high":3600,"low":3510,"close":3600,"volume":19313,"rsi_14":24.39,"sma_20":3696.25,"sma_60":3797.92,"sma_120":3891.96},{"date":"2026-02-09","open":3615,"high":3645,"low":3550,"close":3620,"volume":15988,"rsi_14":29.55,"sma_20":3686.75,"sma_60":3797.42,"sma_120":3886.75},{"date":"2026-02-10","open":3605,"high":3740,"low":3605,"close":3675,"volume":17005,"rsi_14":45.28,"sma_20":3680.75,"sma_60":3796.75,"sma_120":3882.0},{"date":"2026-02-11","open":3675,"high":3760,"low":3675,"close":3760,"volume":24513,"rsi_14":60.29,"sma_20":3679.0,"sma_60":3797.25,"sma_120":3878.08},{"date":"2026-02-12","open":3755,"high":3850,"low":3755,"close":3775,"volume":17409,"rsi_14":61.43,"sma_20":3679.75,"sma_60":3798.75,"sma_120":3875.0},{"date":"2026-02-13","open":3770,"high":3815,"low":3715,"close":3765,"volume":13821,"rsi_14":59.15,"sma_20":3680.0,"sma_60":3799.25,"sma_120":3872.25},{"date":"2026-02-19","open":3765,"high":3850,"low":3750,"close":3835,"volume":40220,"rsi_14":66.67,"sma_20":3686.5,"sma_60":3801.17,"sma_120":3869.83},{"date":"2026-02-20","open":3835,"high":3850,"low":3760,"close":3795,"volume":12447,"rsi_14":61.54,"sma_20":3690.75,"sma_60":3802.08,"sma_120":3867.08},{"date":"2026-02-23","open":3780,"high":3825,"low":3750,"close":3755,"volume":9086,"rsi_14":56.12,"sma_20":3693.5,"sma_60":3802.75,"sma_120":3864.17},{"date":"2026-02-24","open":3755,"high":3790,"low":3700,"close":3760,"volume":33955,"rsi_14":58.33,"sma_20":3697.0,"sma_60":3802.58,"sma_120":3861.38},{"date":"2026-02-25","open":3755,"high":3815,"low":3735,"close":3770,"volume":9553,"rsi_14":70.73,"sma_20":3700.75,"sma_60":3803.33,"sma_120":3858.71},{"date":"2026-02-26","open":3850,"high":3850,"low":3745,"close":3750,"volume":27100,"rsi_14":66.27,"sma_20":3703.0,"sma_60":3773.25,"sma_120":3807.42},{"date":"2026-02-27","open":3750,"high":3750,"low":3670,"close":3705,"volume":9570,"rsi_14":58.43,"sma_20":3703.75,"sma_60":3802.42,"sma_120":3852.25},{"date":"2026-03-03","open":3660,"high":3680,"low":3600,"close":3645,"volume":44347,"rsi_14":54.74,"sma_20":3701.5,"sma_60":3800.25,"sma_120":3848.21},{"date":"2026-03-04","open":3600,"high":3695,"low":3400,"close":3490,"volume":60395,"rsi_14":41.27,"sma_20":3691.25,"sma_60":3795.5,"sma_120":3843.46},{"date":"2026-03-05","open":3500,"high":3665,"low":3500,"close":3595,"volume":33754,"rsi_14":48.25,"sma_20":3687.0,"sma_60":3792.5,"sma_120":3839.54},{"date":"2026-03-06","open":3595,"high":3635,"low":3500,"close":3630,"volume":11790,"rsi_14":46.76,"sma_20":3688.5,"sma_60":3790.0,"sma_120":3836.08},{"date":"2026-03-09","open":3590,"high":3655,"low":3435,"close":3480,"volume":25686,"rsi_14":31.58,"sma_20":3681.75,"sma_60":3784.0,"sma_120":3831.54},{"date":"2026-03-10","open":3540,"high":3540,"low":3445,"close":3535,"volume":23282,"rsi_14":35.0,"sma_20":3677.0,"sma_60":3774.25,"sma_120":3827.33},{"date":"2026-03-11","open":3630,"high":3630,"low":3505,"close":3580,"volume":15483,"rsi_14":38.92,"sma_20":3676.0,"sma_60":3768.75,"sma_120":3823.12},{"date":"2026-03-12","open":3575,"high":3595,"low":3535,"close":3560,"volume":7913,"rsi_14":32.48,"sma_20":3674.0,"sma_60":3764.25,"sma_120":3818.71},{"date":"2026-03-13","open":3560,"high":3700,"low":3540,"close":3595,"volume":41190,"rsi_14":37.18,"sma_20":3672.75,"sma_60":3760.0,"sma_120":3814.58},{"date":"2026-03-16","open":3595,"high":3675,"low":3505,"close":3585,"volume":22542,"rsi_14":38.67,"sma_20":3668.25,"sma_60":3703.33,"sma_120":3794.75},{"date":"2026-03-17","open":3600,"high":3605,"low":3545,"close":3590,"volume":17351,"rsi_14":38.67,"sma_20":3659.75,"sma_60":3747.5,"sma_120":3806.54},{"date":"2026-03-18","open":3570,"high":3685,"low":3570,"close":3655,"volume":17228,"rsi_14":42.86,"sma_20":3653.75,"sma_60":3742.75,"sma_120":3803.42},{"date":"2026-03-19","open":3660,"high":3805,"low":3655,"close":3755,"volume":42606,"rsi_14":50.28,"sma_20":3653.25,"sma_60":3740.67,"sma_120":3801.08},{"date":"2026-03-20","open":3820,"high":3990,"low":3750,"close":3925,"volume":74998,"rsi_14":60.89,"sma_20":3657.75,"sma_60":3740.5,"sma_120":3800.12},{"date":"2026-03-23","open":3925,"high":3955,"low":3835,"close":3900,"volume":27527,"rsi_14":63.08,"sma_20":3663.0,"sma_60":3740.33,"sma_120":3798.88},{"date":"2026-03-24","open":3895,"high":3995,"low":3875,"close":3960,"volume":25217,"rsi_14":76.7,"sma_20":3673.25,"sma_60":3741.0,"sma_120":3798.46},{"date":"2026-03-25","open":3980,"high":4030,"low":3855,"close":3965,"volume":20965,"rsi_14":73.72,"sma_20":3683.5,"sma_60":3741.58,"sma_120":3797.75},{"date":"2026-03-26","open":3935,"high":4010,"low":3825,"close":3945,"volume":12343,"rsi_14":70.59,"sma_20":3692.25,"sma_60":3742.0,"sma_120":3796.79},{"date":"2026-03-27","open":3945,"high":3945,"low":3810,"close":3915,"volume":15660,"rsi_14":83.72,"sma_20":3700.5,"sma_60":3742.08,"sma_120":3795.79},{"date":"2026-03-30","open":3915,"high":3915,"low":3830,"close":3850,"volume":12661,"rsi_14":74.05,"sma_20":3707.75,"sma_60":3741.25,"sma_120":3794.46},{"date":"2026-03-31","open":3800,"high":3870,"low":3765,"close":3825,"volume":14277,"rsi_14":69.29,"sma_20":3716.75,"sma_60":3739.75,"sma_120":3793.08},{"date":"2026-04-01","open":3855,"high":3970,"low":3835,"close":3910,"volume":32278,"rsi_14":75.0,"sma_20":3737.75,"sma_60":3737.5,"sma_120":3792.38},{"date":"2026-04-02","open":4025,"high":4025,"low":3780,"close":3920,"volume":12992,"rsi_14":74.07,"sma_20":3754.0,"sma_60":3735.5,"sma_120":3791.88},{"date":"2026-04-03","open":3920,"high":3925,"low":3810,"close":3870,"volume":12424,"rsi_14":69.93,"sma_20":3766.0,"sma_60":3734.33,"sma_120":3790.71},{"date":"2026-04-06","open":3895,"high":3905,"low":3835,"close":3870,"volume":13138,"rsi_14":69.72,"sma_20":3785.5,"sma_60":3733.25,"sma_120":3789.58},{"date":"2026-04-07","open":3895,"high":3895,"low":3650,"close":3845,"volume":18658,"rsi_14":64.18,"sma_20":3801.0,"sma_60":3732.67,"sma_120":3788.96},{"date":"2026-04-08","open":3925,"high":4330,"low":3800,"close":4060,"volume":385165,"rsi_14":69.43,"sma_20":3825.0,"sma_60":3736.92,"sma_120":3790.92},{"date":"2026-04-09","open":4060,"high":4085,"low":3900,"close":4070,"volume":45589,"rsi_14":61.6,"sma_20":3850.5,"sma_60":3741.17,"sma_120":3792.12},{"date":"2026-04-10","open":4135,"high":4545,"low":4085,"close":4195,"volume":168698,"rsi_14":70.34,"sma_20":3880.5,"sma_60":3747.5,"sma_120":3794.33},{"date":"2026-04-13","open":4145,"high":4370,"low":4145,"close":4255,"volume":44805,"rsi_14":70.34,"sma_20":3914.0,"sma_60":3754.92,"sma_120":3797.12},{"date":"2026-04-14","open":4315,"high":4315,"low":4215,"close":4300,"volume":33863,"rsi_14":71.9,"sma_20":3949.5,"sma_60":3763.33,"sma_120":3800.54},{"date":"2026-04-15","open":4300,"high":4490,"low":4275,"close":4450,"volume":61177,"rsi_14":78.21,"sma_20":3989.25,"sma_60":3774.25,"sma_120":3805.0},{"date":"2026-04-16","open":4495,"high":4495,"low":4375,"close":4430,"volume":37832,"rsi_14":79.1,"sma_20":4023.0,"sma_60":3785.42,"sma_120":3808.62},{"date":"2026-04-17","open":4445,"high":4445,"low":4145,"close":4410,"volume":28581,"rsi_14":83.33,"sma_20":4047.25,"sma_60":3797.17,"sma_120":3812.33},{"date":"2026-04-20","open":4345,"high":4495,"low":4345,"close":4415,"volume":20081,"rsi_14":85.98,"sma_20":4073.0,"sma_60":3808.92,"sma_120":3816.04},{"date":"2026-04-21","open":4405,"high":4495,"low":4345,"close":4390,"volume":10292,"rsi_14":81.58,"sma_20":4094.5,"sma_60":3820.42,"sma_120":3820.04},{"date":"2026-04-22","open":4390,"high":4440,"low":4220,"close":4250,"volume":24715,"rsi_14":68.54,"sma_20":4108.75,"sma_60":3829.75,"sma_120":3822.83},{"date":"2026-04-23","open":4250,"high":4285,"low":4105,"close":4180,"volume":31597,"rsi_14":67.03,"sma_20":4120.5,"sma_60":3837.83,"sma_120":3824.92},{"date":"2026-04-24","open":4180,"high":4335,"low":4175,"close":4220,"volume":16320,"rsi_14":68.42,"sma_20":4135.75,"sma_60":3846.5,"sma_120":3827.71},{"date":"2026-04-27","open":4255,"high":4325,"low":4220,"close":4220,"volume":20385,"rsi_14":70.27,"sma_20":4154.25,"sma_60":3855.25,"sma_120":3831.04},{"date":"2026-04-28","open":4225,"high":4380,"low":4225,"close":4365,"volume":34905,"rsi_14":67.84,"sma_20":4181.25,"sma_60":3866.5,"sma_120":3835.5},{"date":"2026-04-29","open":4385,"high":4385,"low":4270,"close":4365,"volume":17494,"rsi_14":67.46,"sma_20":4204.0,"sma_60":3877.67,"sma_120":3854.96},{"date":"2026-04-30","open":4330,"high":4400,"low":4280,"close":4370,"volume":21571,"rsi_14":55.65,"sma_20":4331.5,"sma_60":4071.83,"sma_120":3870.83},{"date":"2026-05-04","open":4400,"high":4475,"low":4260,"close":4260,"volume":29470,"rsi_14":50.32,"sma_20":4246.0,"sma_60":3900.17,"sma_120":3851.58},{"date":"2026-05-06","open":4260,"high":4295,"low":4050,"close":4130,"volume":34214,"rsi_14":40.12,"sma_20":4259.0,"sma_60":3908.75,"sma_120":3855.04},{"date":"2026-05-07","open":4135,"high":4445,"low":4110,"close":4320,"volume":76504,"rsi_14":42.78,"sma_20":4282.75,"sma_60":3920.25,"sma_120":3860.08},{"date":"2026-05-08","open":4320,"high":4350,"low":4185,"close":4250,"volume":18531,"rsi_14":40.53,"sma_20":4292.25,"sma_60":3931.08,"sma_120":3864.5},{"date":"2026-05-11","open":4225,"high":4225,"low":3965,"close":4045,"volume":35516,"rsi_14":33.92,"sma_20":4291.0,"sma_60":3938.5,"sma_120":3868.21},{"date":"2026-05-12","open":4050,"high":4050,"low":3870,"close":3980,"volume":38923,"rsi_14":31.8,"sma_20":4280.25,"sma_60":3944.5,"sma_120":3870.96},{"date":"2026-05-13","open":4000,"high":4050,"low":3830,"close":3900,"volume":20493,"rsi_14":30.4,"sma_20":4262.5,"sma_60":3948.25,"sma_120":3872.5},{"date":"2026-05-14","open":3890,"high":3905,"low":3770,"close":3875,"volume":27998,"rsi_14":33.48,"sma_20":4241.25,"sma_60":3950.17,"sma_120":3873.71},{"date":"2026-05-15","open":3875,"high":3955,"low":3710,"close":3805,"volume":17918,"rsi_14":33.48,"sma_20":4209.0,"sma_60":3950.67,"sma_120":3874.71},{"date":"2026-05-18","open":3775,"high":3825,"low":3630,"close":3810,"volume":35533,"rsi_14":31.36,"sma_20":4178.0,"sma_60":3951.42,"sma_120":3875.33},{"date":"2026-05-19","open":3890,"high":3890,"low":3680,"close":3730,"volume":26947,"rsi_14":29.24,"sma_20":4144.0,"sma_60":3949.67,"sma_120":3875.42},{"date":"2026-05-20","open":3730,"high":3730,"low":3555,"close":3630,"volume":22008,"rsi_14":17.62,"sma_20":4104.75,"sma_60":3946.92,"sma_120":3874.5},{"date":"2026-05-21","open":3630,"high":3770,"low":3630,"close":3740,"volume":13130,"rsi_14":24.9,"sma_20":4072.25,"sma_60":3946.67,"sma_120":3874.71},{"date":"2026-05-22","open":3655,"high":3805,"low":3650,"close":3750,"volume":24621,"rsi_14":25.2,"sma_20":4047.25,"sma_60":3946.5,"sma_120":3874.54},{"date":"2026-05-26","open":3755,"high":3815,"low":3675,"close":3730,"volume":10781,"rsi_14":27.16,"sma_20":4024.75,"sma_60":3945.83,"sma_120":3874.58},{"date":"2026-05-27","open":3730,"high":3730,"low":3550,"close":3620,"volume":19390,"rsi_14":27.63,"sma_20":3994.75,"sma_60":3943.67,"sma_120":3873.5},{"date":"2026-05-28","open":3595,"high":3685,"low":3550,"close":3640,"volume":20768,"rsi_14":14.95,"sma_20":3965.75,"sma_60":3942.58,"sma_120":3872.5},{"date":"2026-05-29","open":3690,"high":3695,"low":3500,"close":3530,"volume":10762,"rsi_14":14.36,"sma_20":3924.0,"sma_60":3940.67,"sma_120":3870.46},{"date":"2026-06-01","open":3505,"high":3530,"low":3405,"close":3460,"volume":34497,"rsi_14":16.57,"sma_20":3878.75,"sma_60":3940.17,"sma_120":3867.83},{"date":"2026-06-02","open":3480,"high":3550,"low":3300,"close":3440,"volume":26060,"rsi_14":17.47,"sma_20":3832.25,"sma_60":3937.58,"sma_120":3865.04},{"date":"2026-06-04","open":3440,"high":3440,"low":3370,"close":3420,"volume":9027,"rsi_14":18.83,"sma_20":3790.25,"sma_60":3934.08,"sma_120":3862.04},{"date":"2026-06-05","open":3420,"high":3425,"low":3315,"close":3390,"volume":11771,"rsi_14":18.71,"sma_20":3753.25,"sma_60":3932.58,"sma_120":3858.29},{"date":"2026-06-08","open":3290,"high":3380,"low":3200,"close":3230,"volume":32106,"rsi_14":16.76,"sma_20":3698.75,"sma_60":3927.5,"sma_120":3850.88},{"date":"2026-06-09","open":3230,"high":3360,"low":3230,"close":3360,"volume":14552,"rsi_14":27.27,"sma_20":3654.25,"sma_60":3923.83,"sma_120":3846.29},{"date":"2026-06-10","open":3425,"high":3425,"low":3265,"close":3365,"volume":18140,"rsi_14":30.05,"sma_20":3620.25,"sma_60":3920.58,"sma_120":3842.42},{"date":"2026-06-11","open":3365,"high":3700,"low":3320,"close":3530,"volume":74961,"rsi_14":44.9,"sma_20":3597.75,"sma_60":3919.5,"sma_120":3839.75},{"date":"2026-06-12","open":3685,"high":3685,"low":3490,"close":3550,"volume":21595,"rsi_14":39.33,"sma_20":3580.25,"sma_60":3918.92,"sma_120":3836.08},{"date":"2026-06-15","open":3625,"high":3705,"low":3455,"close":3525,"volume":40871,"rsi_14":37.57,"sma_20":3562.75,"sma_60":3917.83,"sma_120":3832.67},{"date":"2026-06-16","open":3505,"high":3700,"low":3415,"close":3495,"volume":45106,"rsi_14":37.16,"sma_20":3547.25,"sma_60":3915.17,"sma_120":3828.96},{"date":"2026-06-17","open":3500,"high":3635,"low":3400,"close":3535,"volume":31996,"rsi_14":62.61,"sma_20":3472.0,"sma_60":3867.5,"sma_120":3804.79},{"date":"2026-06-18","open":3565,"high":4595,"low":3485,"close":4595,"volume":1870498,"rsi_14":75.33,"sma_20":3576.75,"sma_60":3922.67,"sma_120":3831.58},{"date":"2026-06-19","open":5210,"high":5880,"low":4595,"close":5180,"volume":4607427,"rsi_14":84.96,"sma_20":3654.25,"sma_60":3944.0,"sma_120":3842.17},{"date":"2026-06-22","open":4900,"high":5800,"low":4225,"close":4645,"volume":2664808,"rsi_14":70.97,"sma_20":3699.5,"sma_60":3955.42,"sma_120":3848.21},{"date":"2026-06-23","open":4530,"high":5370,"low":4200,"close":4600,"volume":2618513,"rsi_14":70.35,"sma_20":3742.0,"sma_60":3966.0,"sma_120":3853.79},{"date":"2026-06-24","open":5140,"high":5980,"low":4970,"close":5980,"volume":1738518,"rsi_14":80.4,"sma_20":3854.5,"sma_60":3999.92,"sma_120":3870.96},{"date":"2026-06-25","open":7230,"high":7770,"low":4640,"close":5140,"volume":8729650,"rsi_14":67.43,"sma_20":3930.5,"sma_60":4020.33,"sma_120":3881.21},{"date":"2026-06-26","open":5800,"high":6680,"low":5500,"close":6680,"volume":2082127,"rsi_14":76.95,"sma_20":4082.5,"sma_60":4067.5,"sma_120":3904.38},{"date":"2026-06-29","open":7400,"high":8680,"low":7400,"close":8680,"volume":842648,"rsi_14":82.16,"sma_20":4340.0,"sma_60":4148.42,"sma_120":3944.08},{"date":"2026-06-30","open":8180,"high":8500,"low":7000,"close":7410,"volume":1307581,"rsi_14":71.21,"sma_20":4537.5,"sma_60":4206.75,"sma_120":3972.12},{"date":"2026-07-01","open":7660,"high":9630,"low":7660,"close":9630,"volume":531190,"rsi_14":76.32,"sma_20":4847.0,"sma_60":4301.92,"sma_120":4018.71},{"date":"2026-07-02","open":10000,"high":12190,"low":7960,"close":10360,"volume":5177566,"rsi_14":77.68,"sma_20":5194.0,"sma_60":4410.08,"sma_120":4072.21},{"date":"2026-07-03","open":11200,"high":12000,"low":8610,"close":9500,"volume":4765868,"rsi_14":72.74,"sma_20":5499.5,"sma_60":4503.92,"sma_120":4118.58},{"date":"2026-07-06","open":9140,"high":11900,"low":7510,"close":10610,"volume":6626841,"rsi_14":75.03,"sma_20":5868.5,"sma_60":4616.67,"sma_120":4174.67},{"date":"2026-07-07","open":9650,"high":11330,"low":9020,"close":9410,"volume":3944707,"rsi_14":69.11,"sma_20":6171.0,"sma_60":4705.83,"sma_120":4221.38},{"date":"2026-07-08","open":10000,"high":11210,"low":9500,"close":10160,"volume":3942471,"rsi_14":68.47,"sma_20":6510.75,"sma_60":4807.33,"sma_120":4274.25},{"date":"2026-07-09","open":9940,"high":10330,"low":8230,"close":8870,"volume":2224436,"rsi_14":61.7,"sma_20":6777.75,"sma_60":4885.25,"sma_120":4316.38},{"date":"2026-07-10","open":9010,"high":9690,"low":8210,"close":8910,"volume":1643261,"rsi_14":63.96,"sma_20":7045.75,"sma_60":4962.83,"sma_120":4358.88},{"date":"2026-07-13","open":8670,"high":8920,"low":7200,"close":7320,"volume":778127,"rsi_14":58.09,"sma_20":7235.5,"sma_60":5013.17,"sma_120":4388.25},{"date":"2026-07-14","open":7110,"high":7780,"low":6730,"close":6950,"volume":1013367,"rsi_14":53.07,"sma_20":7408.25,"sma_60":5054.83,"sma_120":4414.54},{"date":"2026-07-15","open":7050,"high":7200,"low":6390,"close":6820,"volume":957276,"rsi_14":55.56,"sma_20":7572.5,"sma_60":5094.67,"sma_120":4440.04},{"date":"2026-07-16","open":6500,"high":6740,"low":5870,"close":5950,"volume":660378,"rsi_14":47.47,"sma_20":7640.25,"sma_60":5120.33,"sma_120":4458.75},{"date":"2026-07-20","open":5740,"high":5970,"low":5500,"close":5730,"volume":468492,"rsi_14":38.34,"sma_20":7667.75,"sma_60":5142.25,"sma_120":4475.58},{"date":"2026-07-21","open":5800,"high":5800,"low":5310,"close":5390,"volume":404079,"rsi_14":41.38,"sma_20":7705.0,"sma_60":5158.92,"sma_120":4489.67},{"date":"2026-07-22","open":5390,"high":5840,"low":5310,"close":5440,"volume":448567,"rsi_14":28.06,"sma_20":7747.0,"sma_60":5178.75,"sma_120":4504.25},{"date":"2026-07-23","open":5350,"high":5850,"low":5300,"close":5440,"volume":348844,"rsi_14":22.11,"sma_20":7720.0,"sma_60":5199.75,"sma_120":4518.79},{"date":"2026-07-24","open":5350,"high":5390,"low":4740,"close":4850,"volume":334790,"rsi_14":22.81,"sma_20":7705.5,"sma_60":5210.25,"sma_120":4528.38},{"date":"2026-07-27","open":4955,"high":5000,"low":4750,"close":4940,"volume":227390,"rsi_14":12.35,"sma_20":7618.5,"sma_60":5222.25,"sma_120":4538.75},{"date":"2026-07-28","open":4920,"high":4920,"low":4315,"close":4405,"volume":270986,"rsi_14":13.55,"sma_20":7404.75,"sma_60":5222.92,"sma_120":4544.71},{"date":"2026-07-29","open":4400,"high":4400,"low":3650,"close":3800,"volume":528613,"rsi_14":2.68,"sma_20":7224.25,"sma_60":5213.5,"sma_120":4545.58},{"date":"2026-07-30","open":4150,"high":4920,"low":3805,"close":4800,"volume":4099054,"rsi_14":18.35,"sma_20":6982.75,"sma_60":5220.67,"sma_120":4554.92},{"date":"2026-07-31","open":4675,"high":4890,"low":4210,"close":4450,"volume":2113500,"rsi_14":16.91,"sma_20":6687.25,"sma_60":5223.83,"sma_120":4562.0},{"date":"2026-08-03","open":4485,"high":4540,"low":4180,"close":4240,"volume":512833,"rsi_14":21.27,"sma_20":6424.25,"sma_60":5225.67,"sma_120":4567.21},{"date":"2026-08-04","open":4295,"high":4395,"low":4170,"close":4375,"volume":421676,"rsi_14":24.88,"sma_20":6112.5,"sma_60":5226.58,"sma_120":4573.42},{"date":"2026-08-05","open":4545,"high":4670,"low":4420,"close":4500,"volume":383402,"rsi_14":27.34,"sma_20":5867.0,"sma_60":5230.75,"sma_120":4580.92},{"date":"2026-08-06","open":4500,"high":5000,"low":4420,"close":4570,"volume":782893,"rsi_14":34.03,"sma_20":5587.5,"sma_60":5239.5,"sma_120":4589.0},{"date":"2026-08-07","open":4630,"high":4730,"low":4400,"close":4525,"volume":283757,"rsi_14":35.46,"sma_20":5370.25,"sma_60":5248.58,"sma_120":4596.54},{"date":"2026-08-10","open":4540,"high":4750,"low":4245,"close":4370,"volume":431033,"rsi_14":37.12,"sma_20":5143.25,"sma_60":5256.42,"sma_120":4602.33},{"date":"2026-08-11","open":4475,"high":5680,"low":4370,"close":5680,"volume":2130333,"rsi_14":52.3,"sma_20":5061.25,"sma_60":5286.5,"sma_120":4618.33},{"date":"2026-08-12","open":5630,"high":7380,"low":5440,"close":7380,"volume":6588947,"rsi_14":64.02,"sma_20":5082.75,"sma_60":5346.08,"sma_120":4648.38},{"date":"2026-08-13","open":7470,"high":8400,"low":6320,"close":6500,"volume":5187925,"rsi_14":61.44,"sma_20":5066.75,"sma_60":5390.92,"sma_120":4671.17},{"date":"2026-08-14","open":6660,"high":6790,"low":6120,"close":6380,"volume":981372,"rsi_14":59.94,"sma_20":5088.25,"sma_60":5435.08,"sma_120":4692.38},{"date":"2026-08-18","open":6580,"high":6910,"low":6020,"close":6040,"volume":943622,"rsi_14":61.6,"sma_20":5103.75,"sma_60":5475.25,"sma_120":4711.08},{"date":"2026-08-19","open":6000,"high":6000,"low":5610,"close":5700,"volume":331648,"rsi_14":64.01,"sma_20":5119.25,"sma_60":5507.92,"sma_120":4727.29},{"date":"2026-08-20","open":5770,"high":7310,"low":5580,"close":6320,"volume":4235977,"rsi_14":61.88,"sma_20":5163.25,"sma_60":5550.75,"sma_120":4748.62},{"date":"2026-08-21","open":6370,"high":7240,"low":5840,"close":6030,"volume":2316922,"rsi_14":62.46,"sma_20":5192.75,"sma_60":5589.08,"sma_120":4767.46},{"date":"2026-08-24","open":6050,"high":6620,"low":5960,"close":6340,"volume":494777,"rsi_14":66.3,"sma_20":5267.25,"sma_60":5634.42,"sma_120":4789.04},{"date":"2026-08-25","open":6500,"high":6520,"low":6100,"close":6410,"volume":484836,"rsi_14":65.96,"sma_20":5340.75,"sma_60":5680.58,"sma_120":4811.58},{"date":"2026-08-26","open":6490,"high":7030,"low":6320,"close":6400,"volume":655173,"rsi_14":65.18,"sma_20":5440.5,"sma_60":5728.42,"sma_120":4834.54},{"date":"2026-08-27","open":6470,"high":6530,"low":6120,"close":6180,"volume":237338,"rsi_14":62.56,"sma_20":5559.5,"sma_60":5773.75,"sma_120":4856.96},{"date":"2026-08-28","open":6180,"high":7340,"low":6080,"close":6520,"volume":2606847,"rsi_14":64.88,"sma_20":5645.5,"sma_60":5825.08,"sma_120":4881.33},{"date":"2026-08-31","open":6620,"high":7280,"low":6510,"close":6680,"volume":1526026,"rsi_14":67.21,"sma_20":5757.0,"sma_60":5879.42,"sma_120":4906.75},{"date":"2026-09-01","open":6700,"high":6970,"low":6410,"close":6640,"volume":534348,"rsi_14":58.82,"sma_20":5877.0,"sma_60":5933.58,"sma_120":4933.08},{"date":"2026-09-02","open":6730,"high":8580,"low":6300,"close":8030,"volume":5687738,"rsi_14":56.34,"sma_20":6059.75,"sma_60":6013.58,"sma_120":4970.54},{"date":"2026-09-03","open":8250,"high":8270,"low":7140,"close":7450,"volume":1588170,"rsi_14":59.83,"sma_20":6207.25,"sma_60":6081.75,"sma_120":5002.79},{"date":"2026-09-04","open":7400,"high":7690,"low":6930,"close":7680,"volume":822384,"rsi_14":63.16,"sma_20":6362.75,"sma_60":6153.67,"sma_120":5037.12},{"date":"2026-09-07","open":7630,"high":7650,"low":7310,"close":7380,"volume":511990,"rsi_14":63.67,"sma_20":6505.5,"sma_60":6217.83,"sma_120":5068.67},{"date":"2026-09-08","open":7310,"high":7940,"low":6730,"close":7220,"volume":1392563,"rsi_14":66.1,"sma_20":6648.0,"sma_60":6279.0,"sma_120":5098.96},{"date":"2026-09-09","open":7220,"high":7660,"low":6960,"close":7220,"volume":510906,"rsi_14":60.98,"sma_20":6725.0,"sma_60":6340.58,"sma_120":5129.21},{"date":"2026-09-10","open":7220,"high":7360,"low":7000,"close":7010,"volume":208463,"rsi_14":62.19,"sma_20":6706.5,"sma_60":6399.17,"sma_120":5157.17},{"date":"2026-09-11","open":6990,"high":7250,"low":6710,"close":7000,"volume":202662,"rsi_14":58.87,"sma_20":6731.5,"sma_60":6456.92,"sma_120":5184.21},{"date":"2026-09-14","open":7100,"high":7540,"low":6850,"close":6910,"volume":320469,"rsi_14":56.68,"sma_20":6758.0,"sma_60":6495.5,"sma_120":5209.08},{"date":"2026-09-15","open":6890,"high":7050,"low":6470,"close":6600,"volume":245443,"rsi_14":52.48,"sma_20":6786.0,"sma_60":6519.17,"sma_120":5231.58},{"date":"2026-09-16","open":6600,"high":6980,"low":6360,"close":6480,"volume":298700,"rsi_14":53.81,"sma_20":6825.0,"sma_60":6549.75,"sma_120":5252.58},{"date":"2026-09-17","open":6450,"high":6650,"low":6180,"close":6420,"volume":198861,"rsi_14":48.63,"sma_20":6830.0,"sma_60":6580.08,"sma_120":5273.04},{"date":"2026-09-18","open":6460,"high":6680,"low":6160,"close":6260,"volume":310887,"rsi_14":44.26,"sma_20":6841.5,"sma_60":6584.75,"sma_120":5292.33},{"date":"2026-09-21","open":6190,"high":6250,"low":5910,"close":6140,"volume":175266,"rsi_14":43.32,"sma_20":6831.5,"sma_60":6601.42,"sma_120":5310.88},{"date":"2026-09-22","open":6150,"high":6260,"low":5850,"close":5930,"volume":120123,"rsi_14":8.98,"sma_20":6807.5,"sma_60":6588.92,"sma_120":5328.21},{"date":"2026-09-23","open":6000,"high":6370,"low":5850,"close":5960,"volume":98917,"rsi_14":12.94,"sma_20":6785.5,"sma_60":6543.58,"sma_120":5346.0},{"date":"2026-09-28","open":5960,"high":7230,"low":5810,"close":6200,"volume":1153509,"rsi_14":13.37,"sma_20":6786.5,"sma_60":6523.42,"sma_120":5365.08},{"date":"2026-09-29","open":6300,"high":6710,"low":6170,"close":6360,"volume":471973,"rsi_14":22.87,"sma_20":6778.5,"sma_60":6468.92,"sma_120":5385.42},{"date":"2026-09-30","open":6400,"high":6400,"low":5980,"close":6060,"volume":232071,"rsi_14":21.29,"sma_20":6747.5,"sma_60":6397.25,"sma_120":5403.67},{"date":"2026-10-01","open":6000,"high":6250,"low":5900,"close":6050,"volume":119248,"rsi_14":21.18,"sma_20":6718.0,"sma_60":6339.75,"sma_120":5421.83},{"date":"2026-10-02","open":6070,"high":6280,"low":6030,"close":6030,"volume":105733,"rsi_14":23.37,"sma_20":6618.0,"sma_60":6263.42,"sma_120":5440.04},{"date":"2026-10-06","open":6030,"high":6030,"low":5700,"close":5800,"volume":233108,"rsi_14":20.87,"sma_20":6535.5,"sma_60":6203.25,"sma_120":5454.54},{"date":"2026-10-07","open":5800,"high":5860,"low":5500,"close":5500,"volume":108007,"rsi_14":18.94,"sma_20":6426.5,"sma_60":6125.58,"sma_120":5466.46},{"date":"2026-10-08","open":5670,"high":5700,"low":5420,"close":5450,"volume":94044,"rsi_14":21.39,"sma_20":6330.0,"sma_60":6068.58,"sma_120":5476.92},{"date":"2026-10-12","open":5880,"high":6930,"low":5880,"close":6300,"volume":2394119,"rsi_14":46.72,"sma_20":6284.0,"sma_60":6025.08,"sma_120":5493.96},{"date":"2026-10-13","open":6340,"high":6870,"low":5650,"close":5690,"volume":1509912,"rsi_14":38.91,"sma_20":6207.5,"sma_60":5997.92,"sma_120":5505.54},{"date":"2026-10-14","open":5700,"high":5950,"low":5410,"close":5530,"volume":243378,"rsi_14":38.91,"sma_20":6133.5,"sma_60":5974.25,"sma_120":5514.54},{"date":"2026-10-15","open":5290,"high":5320,"low":4710,"close":4895,"volume":245085,"rsi_14":33.64,"sma_20":6028.25,"sma_60":5942.17,"sma_120":5518.42},{"date":"2026-10-16","open":5240,"high":5460,"low":4995,"close":5270,"volume":416954,"rsi_14":41.69,"sma_20":5946.25,"sma_60":5930.83,"sma_120":5525.58},{"date":"2026-10-19","open":5010,"high":5450,"low":5010,"close":5350,"volume":126293,"rsi_14":42.41,"sma_20":5883.75,"sma_60":5924.5,"sma_120":5533.38},{"date":"2026-10-20","open":5420,"high":5420,"low":4950,"close":4955,"volume":98770,"rsi_14":35.09,"sma_20":5807.5,"sma_60":5917.25,"sma_120":5538.08},{"date":"2026-10-21","open":5090,"high":5340,"low":4970,"close":5070,"volume":171756,"rsi_14":34.38,"sma_20":5740.0,"sma_60":5911.08,"sma_120":5544.92},{"date":"2026-10-22","open":5070,"high":5090,"low":4870,"close":4950,"volume":91242,"rsi_14":35.95,"sma_20":5674.5,"sma_60":5902.92,"sma_120":5551.33},{"date":"2026-10-23","open":4829,"high":4829,"low":4627,"close":4820,"volume":77123}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.27,"ttm_eps":null,"close":4131.5757},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.26,"ttm_eps":null,"close":3969.926},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.91,"pbr":0.25,"ttm_eps":null,"close":3814.6155},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.47,"pbr":0.23,"ttm_eps":null,"close":3600.2563},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.47,"pbr":0.28,"ttm_eps":null,"close":4267.6924},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.29,"pbr":0.25,"ttm_eps":null,"close":3877.9487},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.3,"pbr":0.25,"ttm_eps":null,"close":4045.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.81,"pbr":0.23,"ttm_eps":null,"close":3825.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.82,"pbr":0.45,"ttm_eps":null,"close":7410.0}],"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":"남화토건","phase":"above-fold","symbol_resolved":true}