{"status":"ok","report":{"price_analysis":{"current":4095.0,"change_1d":1.0,"change_7d":-3.4,"change_30d":-2.3,"high_30d":4380.0,"low_30d":3985.0,"position_in_range":28.0,"support":4024.5,"resistance":4340.5},"summary":"AJ네트웍스(095570)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1853.37억. 현재가 4,095원, 전일 대비 +1.0%, 30일 -2.3%. PER 3.4배 / ROE 5.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 13.30만, 기관 순매도 3.53만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.4배입니다. ROE 5.8%입니다. 시가총액 1853.37억. 매출 1.17조, 영업이익 817.52억.","grade":"C","comment":"PER 3.36배, ROE 5.84%","per":3.36,"pbr":0.38,"roe":5.84,"eps":1220.16,"revenue":1170963631000.0,"operating_income":81752044000.0,"net_income":54947496000.0,"market_cap":185337382230,"profit_margin":4.69,"roa":1.55,"operating_margin":6.98,"gross_margin":null,"debt_ratio":2.7617563480979648,"total_assets":1826230154000.0,"total_equity":485472738000.0,"total_debt":1340757416000.0,"dividend_yield":6.43,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.5로 약세 구간입니다. MACD(-33.99)가 시그널선(-19.73)을 하회합니다(데드크로스). 현재가가 SMA20(4229)과 SMA60(4276) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4093~4365 (현재 위치 1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.51327433628319,"macd":-33.99470360262967,"macd_signal":-19.72763672811852,"sma_20":4228.75,"sma_60":4276.0,"bb_upper":4364.94379574709,"bb_lower":4092.5562042529104,"atr_14":110.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -13.30만, 기관 순매수 -3.53만. 30일 누적: 외국인 -35.90만, 기관 -5.62만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-132984.0,"institutional_flow":-35344.0,"data":[{"date":"2026-10-23","foreign_net":-42789.0,"institution_net":-12114.0,"retail_net":54903.0},{"date":"2026-10-22","foreign_net":-33576.0,"institution_net":-2169.0,"retail_net":35745.0},{"date":"2026-10-21","foreign_net":-13213.0,"institution_net":-274.0,"retail_net":13487.0},{"date":"2026-10-20","foreign_net":-43474.0,"institution_net":13244.0,"retail_net":30230.0},{"date":"2026-10-19","foreign_net":68.0,"institution_net":-34031.0,"retail_net":33963.0},{"date":"2026-10-16","foreign_net":35002.0,"institution_net":-26037.0,"retail_net":-8965.0},{"date":"2026-10-15","foreign_net":28268.0,"institution_net":-2955.0,"retail_net":-25313.0},{"date":"2026-10-14","foreign_net":15819.0,"institution_net":9979.0,"retail_net":-25798.0},{"date":"2026-10-13","foreign_net":15518.0,"institution_net":5320.0,"retail_net":-20838.0},{"date":"2026-10-12","foreign_net":-11087.0,"institution_net":11517.0,"retail_net":-430.0},{"date":"2026-10-08","foreign_net":-19855.0,"institution_net":4714.0,"retail_net":15141.0},{"date":"2026-10-07","foreign_net":-10623.0,"institution_net":5362.0,"retail_net":5261.0},{"date":"2026-10-06","foreign_net":-31535.0,"institution_net":4867.0,"retail_net":26668.0},{"date":"2026-10-02","foreign_net":2414.0,"institution_net":5471.0,"retail_net":-7885.0},{"date":"2026-10-01","foreign_net":-14712.0,"institution_net":-4124.0,"retail_net":18836.0},{"date":"2026-09-30","foreign_net":-5304.0,"institution_net":4648.0,"retail_net":656.0},{"date":"2026-09-29","foreign_net":-1899.0,"institution_net":4615.0,"retail_net":-2716.0},{"date":"2026-09-28","foreign_net":35758.0,"institution_net":-49667.0,"retail_net":13909.0},{"date":"2026-09-23","foreign_net":-46753.0,"institution_net":1359.0,"retail_net":45394.0},{"date":"2026-09-22","foreign_net":-14517.0,"institution_net":-1647.0,"retail_net":16164.0},{"date":"2026-09-21","foreign_net":-6441.0,"institution_net":1037.0,"retail_net":5404.0},{"date":"2026-09-18","foreign_net":-4326.0,"institution_net":-2032.0,"retail_net":6358.0},{"date":"2026-09-17","foreign_net":-19552.0,"institution_net":-17578.0,"retail_net":37130.0},{"date":"2026-09-16","foreign_net":-32636.0,"institution_net":4556.0,"retail_net":28080.0},{"date":"2026-09-15","foreign_net":-34185.0,"institution_net":-6173.0,"retail_net":40358.0},{"date":"2026-09-14","foreign_net":-29085.0,"institution_net":408.0,"retail_net":28677.0},{"date":"2026-09-11","foreign_net":-12476.0,"institution_net":5537.0,"retail_net":6939.0},{"date":"2026-09-10","foreign_net":-23940.0,"institution_net":-200.0,"retail_net":24140.0},{"date":"2026-09-09","foreign_net":-26606.0,"institution_net":5456.0,"retail_net":21150.0},{"date":"2026-09-08","foreign_net":-13229.0,"institution_net":14751.0,"retail_net":-1522.0}],"periods":{"d1":{"foreign_net":-42789.0,"institution_net":-12114.0,"retail_net":54903.0},"d3":{"foreign_net":-89578.0,"institution_net":-14557.0,"retail_net":104135.0},"d7":{"foreign_net":-69714.0,"institution_net":-64336.0,"retail_net":134050.0},"d14":{"foreign_net":-109063.0,"institution_net":-17106.0,"retail_net":126169.0},"d30":{"foreign_net":-358966.0,"institution_net":-56160.0,"retail_net":415126.0}}},"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 3.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +14.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.2,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-1.8,"unit":"%","percentile":47,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.8%","metrics":[{"name":"ROE","value":5.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.5,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":33,"summary":"유동비율 0.5x, 순차입금비율 2.5x","metrics":[{"name":"유동비율","value":0.52,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.52,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +14.2%"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.76,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.98,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.36,"current_pbr":0.38,"per_5y_high":8.15,"per_5y_low":3.22,"per_5y_avg":6.66,"per_percentile":11.1,"pbr_5y_high":0.61,"pbr_5y_low":0.44,"pbr_5y_avg":0.51,"pbr_percentile":0.0,"per_5y_median":6.96,"pbr_5y_median":0.51,"history":[{"quarter":"2024-Q2","per":8.1,"pbr":0.51},{"quarter":"2024-Q3","per":5.94,"pbr":0.54},{"quarter":"2024-Q4","per":8.15,"pbr":0.51},{"quarter":"2025-Q1","per":7.0,"pbr":0.44},{"quarter":"2025-Q2","per":7.09,"pbr":0.49},{"quarter":"2025-Q3","per":6.75,"pbr":0.49},{"quarter":"2025-Q4","per":6.73,"pbr":0.53},{"quarter":"2026-Q1","per":6.96,"pbr":0.61},{"quarter":"2026-Q2","per":3.22,"pbr":0.47},{"quarter":"현재","per":3.36,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3743.0056,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3985.7258,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3890.5735,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3325.74,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3660.1216,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3836.3496,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4211.3989,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4869.9502,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3923.4214,"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":"RENTAL & LEASING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.1,"eps":461.84,"close":3743.01,"source":"reported"},{"date":"2024-07","per":8.28,"eps":461.84,"close":3823.91,"source":"reported"},{"date":"2024-08","per":8.53,"eps":461.84,"close":3938.89,"source":"reported"},{"date":"2024-09","per":5.94,"eps":671.32,"close":3985.73,"source":"reported"},{"date":"2024-10","per":6.2,"eps":671.32,"close":4164.57,"source":"reported"},{"date":"2024-11","per":5.98,"eps":671.32,"close":4015.53,"source":"reported"},{"date":"2024-12","per":8.15,"eps":477.34,"close":3890.57,"source":"reported"},{"date":"2025-01","per":7.46,"eps":477.34,"close":3560.71,"source":"reported"},{"date":"2025-02","per":7.35,"eps":477.34,"close":3506.49,"source":"reported"},{"date":"2025-03","per":7.0,"eps":475.13,"close":3325.74,"source":"reported"},{"date":"2025-04","per":7.04,"eps":475.13,"close":3343.81,"source":"reported"},{"date":"2025-05","per":7.47,"eps":475.13,"close":3547.15,"source":"reported"},{"date":"2025-06","per":7.09,"eps":516.6,"close":3660.12,"source":"reported"},{"date":"2025-07","per":7.45,"eps":516.6,"close":3849.91,"source":"reported"},{"date":"2025-08","per":7.63,"eps":516.6,"close":3940.28,"source":"reported"},{"date":"2025-09","per":6.75,"eps":568.28,"close":3836.35,"source":"reported"},{"date":"2025-10","per":6.84,"eps":568.28,"close":3886.05,"source":"reported"},{"date":"2025-11","per":7.37,"eps":568.28,"close":4188.81,"source":"reported"},{"date":"2025-12","per":6.73,"eps":625.97,"close":4211.4,"source":"reported"},{"date":"2026-01","per":7.62,"eps":625.97,"close":4771.71,"source":"reported"},{"date":"2026-02","per":7.89,"eps":625.97,"close":4937.32,"source":"reported"},{"date":"2026-03","per":6.96,"eps":700.0,"close":4869.95,"source":"reported"},{"date":"2026-04","per":7.29,"eps":700.0,"close":5100.94,"source":"reported"},{"date":"2026-05","per":6.21,"eps":700.0,"close":4348.5,"source":"reported"},{"date":"2026-06","per":3.22,"eps":1220.16,"close":3923.42,"source":"reported"},{"date":"2026-07","per":3.43,"eps":1220.16,"close":4182.38,"source":"reported"},{"date":"2026-08","per":3.62,"eps":1220.16,"close":4420.0,"source":"reported"},{"date":"2026-09","per":3.54,"eps":1220.16,"close":4320.0,"source":"reported"},{"date":"2026-10","per":3.29,"eps":1220.16,"close":4015.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.57,"std":1.57,"upper_1sd":8.14,"lower_1sd":5.0,"current":3.29,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.43,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":21.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.52,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.43,"summary":"배당수익률 6.43%","metrics":[{"name":"배당수익률","value":6.43,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.4배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:29:39.487416+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.0583581523376911,"dividend_yield":null,"eps":632.0,"revenue":327848505000.0,"operating_income":21486266000.0,"net_income":28331292000.0,"market_cap":null,"profit_margin":0.08641580354316394,"operating_margin":0.06553717852091472,"roa":0.01551353860735781,"gross_margin":null,"total_equity":485472738000.0,"total_assets":1826230154000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.17,"pbr":0.5,"roe":0.018594894614949762,"dividend_yield":6.43,"eps":188.57,"revenue":287155871000.0,"operating_income":21871050000.0,"net_income":8533506000.0,"market_cap":232100000000.0,"profit_margin":0.02971733076632795,"operating_margin":0.07616438390702449,"roa":0.004744892674734471,"gross_margin":null,"total_equity":458916610000.0,"total_assets":1798461332000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010536415180440663,"dividend_yield":null,"eps":106.43,"revenue":272437913000.0,"operating_income":25237076000.0,"net_income":4816404000.0,"market_cap":null,"profit_margin":0.017678905064876193,"operating_margin":0.09263422892246279,"roa":0.0027076901251159467,"gross_margin":null,"total_equity":457119800000.0,"total_assets":1778787002000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02944729569851979,"dividend_yield":null,"eps":293.16,"revenue":283521342000.0,"operating_income":13157652000.0,"net_income":13266294000.0,"market_cap":null,"profit_margin":0.046791165371952846,"operating_margin":0.04640797728729713,"roa":0.007613551307005589,"gross_margin":null,"total_equity":450509756000.0,"total_assets":1742458081000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011729802323338062,"dividend_yield":null,"eps":111.84,"revenue":262299625000.0,"operating_income":17275246000.0,"net_income":5061116000.0,"market_cap":null,"profit_margin":0.019295170551616305,"operating_margin":0.06586073464649445,"roa":0.00293445492305396,"gross_margin":null,"total_equity":431474961000.0,"total_assets":1724720990000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.011880638213820715,"dividend_yield":null,"eps":114.54,"revenue":261122037529.0,"operating_income":15948417838.0,"net_income":5183305353.0,"market_cap":null,"profit_margin":0.019850126025553652,"operating_margin":0.06107649124110707,"roa":0.0029470381940932266,"gross_margin":null,"total_equity":436281726597.0,"total_assets":1758818519349.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.004971106413303656,"dividend_yield":null,"eps":48.74,"revenue":240172407442.0,"operating_income":12717557257.0,"net_income":2205795138.0,"market_cap":null,"profit_margin":0.009184215462105839,"operating_margin":0.05295178323126566,"roa":0.0012841035646213037,"gross_margin":null,"total_equity":443723178425.0,"total_assets":1717770434389.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025513967837600522,"dividend_yield":null,"eps":241.48,"revenue":249792843134.0,"operating_income":19596543446.0,"net_income":10927476944.0,"market_cap":null,"profit_margin":0.043746157043170426,"operating_margin":0.07845118058681746,"roa":0.006287335958285632,"gross_margin":null,"total_equity":428293906050.0,"total_assets":1738013845053.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.007497706157294628,"dividend_yield":null,"eps":70.37,"revenue":279408236963.0,"operating_income":21005089595.0,"net_income":3184262054.0,"market_cap":null,"profit_margin":0.011396450185617357,"operating_margin":0.07517705928541238,"roa":0.001807274697207906,"gross_margin":null,"total_equity":424698165972.0,"total_assets":1761913702947.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.012636929585718019,"dividend_yield":null,"eps":116.75,"revenue":244782826887.0,"operating_income":19471017345.0,"net_income":5283266850.0,"market_cap":null,"profit_margin":0.021583486542701518,"operating_margin":0.07954404968935373,"roa":0.0031181972565771034,"gross_margin":null,"total_equity":418081529549.0,"total_assets":1694333749687.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02617318396437677,"dividend_yield":null,"eps":242.72,"revenue":247234137817.0,"operating_income":21400579778.0,"net_income":10983624016.0,"market_cap":null,"profit_margin":0.04442600084673565,"operating_margin":0.08655997091243312,"roa":0.006770997937403572,"gross_margin":null,"total_equity":419651809690.0,"total_assets":1622157341878.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0037251709301841947,"dividend_yield":null,"eps":32.0,"revenue":260961198451.0,"operating_income":20975198834.0,"net_income":1477309398.0,"market_cap":null,"profit_margin":0.0056610308611737565,"operating_margin":0.08037669568695845,"roa":0.0009603695970233612,"gross_margin":null,"total_equity":396574929228.0,"total_assets":1538271726405.0}],"current_price":4095.0,"change_pct":0.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6420.0},{"date":"2016-10-25","close":6480.0},{"date":"2016-10-26","close":6340.0},{"date":"2016-10-27","close":6370.0},{"date":"2016-10-28","close":6300.0},{"date":"2016-10-31","close":6250.0},{"date":"2016-11-01","close":6310.0},{"date":"2016-11-02","close":6180.0},{"date":"2016-11-03","close":6200.0},{"date":"2016-11-04","close":6090.0},{"date":"2016-11-07","close":6060.0},{"date":"2016-11-08","close":5980.0},{"date":"2016-11-09","close":5900.0},{"date":"2016-11-10","close":6070.0},{"date":"2016-11-11","close":5950.0},{"date":"2016-11-14","close":5990.0},{"date":"2016-11-15","close":5870.0},{"date":"2016-11-16","close":5950.0},{"date":"2016-11-17","close":5910.0},{"date":"2016-11-18","close":5870.0},{"date":"2016-11-21","close":5800.0},{"date":"2016-11-22","close":5770.0},{"date":"2016-11-23","close":5690.0},{"date":"2016-11-24","close":5630.0},{"date":"2016-11-25","close":5630.0},{"date":"2016-11-28","close":5690.0},{"date":"2016-11-29","close":5700.0},{"date":"2016-11-30","close":5930.0},{"date":"2016-12-01","close":5890.0},{"date":"2016-12-02","close":5720.0},{"date":"2016-12-05","close":5550.0},{"date":"2016-12-06","close":5530.0},{"date":"2016-12-07","close":5460.0},{"date":"2016-12-08","close":5610.0},{"date":"2016-12-09","close":5690.0},{"date":"2016-12-12","close":5710.0},{"date":"2016-12-13","close":5750.0},{"date":"2016-12-14","close":5630.0},{"date":"2016-12-15","close":5650.0},{"date":"2016-12-16","close":5920.0},{"date":"2016-12-19","close":6140.0},{"date":"2016-12-20","close":6320.0},{"date":"2016-12-21","close":6110.0},{"date":"2016-12-22","close":6110.0},{"date":"2016-12-23","close":6270.0},{"date":"2016-12-26","close":6400.0},{"date":"2016-12-27","close":6500.0},{"date":"2016-12-28","close":6500.0},{"date":"2016-12-29","close":6500.0},{"date":"2017-01-02","close":6500.0},{"date":"2017-01-03","close":6500.0},{"date":"2017-01-04","close":6500.0},{"date":"2017-01-05","close":6500.0},{"date":"2017-01-06","close":6500.0},{"date":"2017-01-09","close":6500.0},{"date":"2017-01-10","close":6500.0},{"date":"2017-01-11","close":6500.0},{"date":"2017-01-12","close":6500.0},{"date":"2017-01-13","close":6500.0},{"date":"2017-01-16","close":6500.0},{"date":"2017-01-17","close":5880.0},{"date":"2017-01-18","close":6100.0},{"date":"2017-01-19","close":6000.0},{"date":"2017-01-20","close":5890.0},{"date":"2017-01-23","close":5740.0},{"date":"2017-01-24","close":5480.0},{"date":"2017-01-25","close":5230.0},{"date":"2017-01-26","close":5250.0},{"date":"2017-01-31","close":5340.0},{"date":"2017-02-01","close":5340.0},{"date":"2017-02-02","close":5230.0},{"date":"2017-02-03","close":5150.0},{"date":"2017-02-06","close":5140.0},{"date":"2017-02-07","close":5160.0},{"date":"2017-02-08","close":5080.0},{"date":"2017-02-09","close":5140.0},{"date":"2017-02-10","close":5220.0},{"date":"2017-02-13","close":5270.0},{"date":"2017-02-14","close":5300.0},{"date":"2017-02-15","close":5280.0},{"date":"2017-02-16","close":5230.0},{"date":"2017-02-17","close":5170.0},{"date":"2017-02-20","close":5180.0},{"date":"2017-02-21","close":5320.0},{"date":"2017-02-22","close":5330.0},{"date":"2017-02-23","close":5370.0},{"date":"2017-02-24","close":5340.0},{"date":"2017-02-27","close":5200.0},{"date":"2017-02-28","close":5380.0},{"date":"2017-03-02","close":5550.0},{"date":"2017-03-03","close":5700.0},{"date":"2017-03-06","close":5740.0},{"date":"2017-03-07","close":5670.0},{"date":"2017-03-08","close":5740.0},{"date":"2017-03-09","close":5770.0},{"date":"2017-03-10","close":5920.0},{"date":"2017-03-13","close":5830.0},{"date":"2017-03-14","close":5610.0},{"date":"2017-03-15","close":5520.0},{"date":"2017-03-16","close":5580.0},{"date":"2017-03-17","close":5420.0},{"date":"2017-03-20","close":5330.0},{"date":"2017-03-21","close":5410.0},{"date":"2017-03-22","close":5340.0},{"date":"2017-03-23","close":5370.0},{"date":"2017-03-24","close":5360.0},{"date":"2017-03-27","close":5440.0},{"date":"2017-03-28","close":5490.0},{"date":"2017-03-29","close":5490.0},{"date":"2017-03-30","close":5440.0},{"date":"2017-03-31","close":5580.0},{"date":"2017-04-03","close":5800.0},{"date":"2017-04-04","close":6050.0},{"date":"2017-04-05","close":6080.0},{"date":"2017-04-06","close":6110.0},{"date":"2017-04-07","close":6090.0},{"date":"2017-04-10","close":5970.0},{"date":"2017-04-11","close":5980.0},{"date":"2017-04-12","close":6150.0},{"date":"2017-04-13","close":6300.0},{"date":"2017-04-14","close":6210.0},{"date":"2017-04-17","close":6260.0},{"date":"2017-04-18","close":6290.0},{"date":"2017-04-19","close":6530.0},{"date":"2017-04-20","close":6530.0},{"date":"2017-04-21","close":6470.0},{"date":"2017-04-24","close":6350.0},{"date":"2017-04-25","close":6360.0},{"date":"2017-04-26","close":6320.0},{"date":"2017-04-27","close":6320.0},{"date":"2017-04-28","close":6340.0},{"date":"2017-05-02","close":6400.0},{"date":"2017-05-04","close":6440.0},{"date":"2017-05-08","close":6520.0},{"date":"2017-05-10","close":6460.0},{"date":"2017-05-11","close":6400.0},{"date":"2017-05-12","close":6420.0},{"date":"2017-05-15","close":6390.0},{"date":"2017-05-16","close":6350.0},{"date":"2017-05-17","close":6300.0},{"date":"2017-05-18","close":6460.0},{"date":"2017-05-19","close":6410.0},{"date":"2017-05-22","close":6420.0},{"date":"2017-05-23","close":6410.0},{"date":"2017-05-24","close":6440.0},{"date":"2017-05-25","close":6390.0},{"date":"2017-05-26","close":6490.0},{"date":"2017-05-29","close":6530.0},{"date":"2017-05-30","close":6700.0},{"date":"2017-05-31","close":6750.0},{"date":"2017-06-01","close":6740.0},{"date":"2017-06-02","close":6890.0},{"date":"2017-06-05","close":6950.0},{"date":"2017-06-07","close":6920.0},{"date":"2017-06-08","close":6950.0},{"date":"2017-06-09","close":7290.0},{"date":"2017-06-12","close":7320.0},{"date":"2017-06-13","close":7400.0},{"date":"2017-06-14","close":7310.0},{"date":"2017-06-15","close":7320.0},{"date":"2017-06-16","close":7490.0},{"date":"2017-06-19","close":7450.0},{"date":"2017-06-20","close":7270.0},{"date":"2017-06-21","close":7310.0},{"date":"2017-06-22","close":7330.0},{"date":"2017-06-23","close":7400.0},{"date":"2017-06-26","close":7360.0},{"date":"2017-06-27","close":7500.0},{"date":"2017-06-28","close":7530.0},{"date":"2017-06-29","close":7430.0},{"date":"2017-06-30","close":7490.0},{"date":"2017-07-03","close":7500.0},{"date":"2017-07-04","close":7450.0},{"date":"2017-07-05","close":7350.0},{"date":"2017-07-06","close":7350.0},{"date":"2017-07-07","close":7430.0},{"date":"2017-07-10","close":7500.0},{"date":"2017-07-11","close":7550.0},{"date":"2017-07-12","close":7500.0},{"date":"2017-07-13","close":7510.0},{"date":"2017-07-14","close":7560.0},{"date":"2017-07-17","close":7600.0},{"date":"2017-07-18","close":7490.0},{"date":"2017-07-19","close":7420.0},{"date":"2017-07-20","close":7370.0},{"date":"2017-07-21","close":7270.0},{"date":"2017-07-24","close":7150.0},{"date":"2017-07-25","close":7090.0},{"date":"2017-07-26","close":7000.0},{"date":"2017-07-27","close":6910.0},{"date":"2017-07-28","close":6950.0},{"date":"2017-07-31","close":6950.0},{"date":"2017-08-01","close":7080.0},{"date":"2017-08-02","close":7160.0},{"date":"2017-08-03","close":7200.0},{"date":"2017-08-04","close":7200.0},{"date":"2017-08-07","close":7100.0},{"date":"2017-08-08","close":7020.0},{"date":"2017-08-09","close":7030.0},{"date":"2017-08-10","close":7020.0},{"date":"2017-08-11","close":7120.0},{"date":"2017-08-14","close":7110.0},{"date":"2017-08-16","close":7000.0},{"date":"2017-08-17","close":7000.0},{"date":"2017-08-18","close":7020.0},{"date":"2017-08-21","close":7020.0},{"date":"2017-08-22","close":7000.0},{"date":"2017-08-23","close":7030.0},{"date":"2017-08-24","close":7000.0},{"date":"2017-08-25","close":7040.0},{"date":"2017-08-28","close":6990.0},{"date":"2017-08-29","close":6940.0},{"date":"2017-08-30","close":7000.0},{"date":"2017-08-31","close":7150.0},{"date":"2017-09-01","close":7210.0},{"date":"2017-09-04","close":7250.0},{"date":"2017-09-05","close":7240.0},{"date":"2017-09-06","close":7360.0},{"date":"2017-09-07","close":7440.0},{"date":"2017-09-08","close":7490.0},{"date":"2017-09-11","close":7400.0},{"date":"2017-09-12","close":7330.0},{"date":"2017-09-13","close":7240.0},{"date":"2017-09-14","close":7250.0},{"date":"2017-09-15","close":7270.0},{"date":"2017-09-18","close":7410.0},{"date":"2017-09-19","close":7780.0},{"date":"2017-09-20","close":7730.0},{"date":"2017-09-21","close":7650.0},{"date":"2017-09-22","close":7500.0},{"date":"2017-09-25","close":7400.0},{"date":"2017-09-26","close":7470.0},{"date":"2017-09-27","close":7400.0},{"date":"2017-09-28","close":7470.0},{"date":"2017-09-29","close":7520.0},{"date":"2017-10-10","close":7400.0},{"date":"2017-10-11","close":7430.0},{"date":"2017-10-12","close":7360.0},{"date":"2017-10-13","close":7380.0},{"date":"2017-10-16","close":7450.0},{"date":"2017-10-17","close":7360.0},{"date":"2017-10-18","close":7350.0},{"date":"2017-10-19","close":7300.0},{"date":"2017-10-20","close":7160.0},{"date":"2017-10-23","close":7260.0},{"date":"2017-10-24","close":7280.0},{"date":"2017-10-25","close":7160.0},{"date":"2017-10-26","close":7080.0},{"date":"2017-10-27","close":7100.0},{"date":"2017-10-30","close":7030.0},{"date":"2017-10-31","close":7330.0},{"date":"2017-11-01","close":7420.0},{"date":"2017-11-02","close":7460.0},{"date":"2017-11-03","close":7420.0},{"date":"2017-11-06","close":7320.0},{"date":"2017-11-07","close":7380.0},{"date":"2017-11-08","close":7420.0},{"date":"2017-11-09","close":7380.0},{"date":"2017-11-10","close":7500.0},{"date":"2017-11-13","close":7450.0},{"date":"2017-11-14","close":7420.0},{"date":"2017-11-15","close":7490.0},{"date":"2017-11-16","close":8040.0},{"date":"2017-11-17","close":8150.0},{"date":"2017-11-20","close":8130.0},{"date":"2017-11-21","close":8280.0},{"date":"2017-11-22","close":7930.0},{"date":"2017-11-23","close":8150.0},{"date":"2017-11-24","close":8500.0},{"date":"2017-11-27","close":8520.0},{"date":"2017-11-28","close":8270.0},{"date":"2017-11-29","close":8310.0},{"date":"2017-11-30","close":8340.0},{"date":"2017-12-01","close":8460.0},{"date":"2017-12-04","close":8470.0},{"date":"2017-12-05","close":8300.0},{"date":"2017-12-06","close":8400.0},{"date":"2017-12-07","close":8330.0},{"date":"2017-12-08","close":8460.0},{"date":"2017-12-11","close":8430.0},{"date":"2017-12-12","close":7720.0},{"date":"2017-12-13","close":7430.0},{"date":"2017-12-14","close":7250.0},{"date":"2017-12-15","close":7370.0},{"date":"2017-12-18","close":7240.0},{"date":"2017-12-19","close":7020.0},{"date":"2017-12-20","close":7040.0},{"date":"2017-12-21","close":7040.0},{"date":"2017-12-22","close":7160.0},{"date":"2017-12-26","close":6940.0},{"date":"2017-12-27","close":7000.0},{"date":"2017-12-28","close":6970.0},{"date":"2018-01-02","close":4479.3262},{"date":"2018-01-03","close":4447.1924},{"date":"2018-01-04","close":4543.5913},{"date":"2018-01-05","close":4659.27},{"date":"2018-01-08","close":4582.1509},{"date":"2018-01-09","close":4601.4307},{"date":"2018-01-10","close":4652.8438},{"date":"2018-01-11","close":4646.417},{"date":"2018-01-12","close":4652.8438},{"date":"2018-01-15","close":4607.8579},{"date":"2018-01-16","close":4607.8579},{"date":"2018-01-17","close":4729.9629},{"date":"2018-01-18","close":4742.8154},{"date":"2018-01-19","close":4678.5503},{"date":"2018-01-22","close":4620.7104},{"date":"2018-01-23","close":4672.1235},{"date":"2018-01-24","close":4652.8438},{"date":"2018-01-25","close":4742.8154},{"date":"2018-01-26","close":5032.0117},{"date":"2018-01-29","close":5006.3052},{"date":"2018-01-30","close":4922.7603},{"date":"2018-01-31","close":4980.5996},{"date":"2018-02-01","close":5019.1582},{"date":"2018-02-02","close":5019.1582},{"date":"2018-02-05","close":5012.7314},{"date":"2018-02-06","close":4961.3193},{"date":"2018-02-07","close":4877.7739},{"date":"2018-02-08","close":4935.6128},{"date":"2018-02-09","close":4832.7876},{"date":"2018-02-12","close":4974.1724},{"date":"2018-02-13","close":4948.4663},{"date":"2018-02-14","close":4974.1724},{"date":"2018-02-19","close":4980.5996},{"date":"2018-02-20","close":4967.7456},{"date":"2018-02-21","close":4909.9062},{"date":"2018-02-22","close":4929.186},{"date":"2018-02-23","close":4897.0532},{"date":"2018-02-26","close":4903.48},{"date":"2018-02-27","close":4954.8926},{"date":"2018-02-28","close":4852.0669},{"date":"2018-03-02","close":4922.7603},{"date":"2018-03-05","close":4839.2144},{"date":"2018-03-06","close":4832.7876},{"date":"2018-03-07","close":4787.8018},{"date":"2018-03-08","close":4794.228},{"date":"2018-03-09","close":4774.9482},{"date":"2018-03-12","close":4807.0815},{"date":"2018-03-13","close":4710.6826},{"date":"2018-03-14","close":4723.5361},{"date":"2018-03-15","close":4710.6826},{"date":"2018-03-16","close":4659.27},{"date":"2018-03-19","close":4569.2979},{"date":"2018-03-20","close":4582.1509},{"date":"2018-03-21","close":4620.7104},{"date":"2018-03-22","close":4620.7104},{"date":"2018-03-23","close":4485.7524},{"date":"2018-03-26","close":4505.0322},{"date":"2018-03-27","close":4505.0322},{"date":"2018-03-28","close":4472.8989},{"date":"2018-03-29","close":4562.8711},{"date":"2018-03-30","close":4575.7241},{"date":"2018-04-02","close":4607.8579},{"date":"2018-04-03","close":4543.5913},{"date":"2018-04-04","close":4479.3262},{"date":"2018-04-05","close":4479.3262},{"date":"2018-04-06","close":4447.1924},{"date":"2018-04-09","close":4415.0601},{"date":"2018-04-10","close":4460.0459},{"date":"2018-04-11","close":4408.6333},{"date":"2018-04-12","close":4466.4727},{"date":"2018-04-13","close":4492.1792},{"date":"2018-04-16","close":4434.3398},{"date":"2018-04-17","close":4389.3535},{"date":"2018-04-18","close":4286.5273},{"date":"2018-04-19","close":4280.1011},{"date":"2018-04-20","close":4427.9131},{"date":"2018-04-23","close":4280.1011},{"date":"2018-04-24","close":4254.395},{"date":"2018-04-25","close":4151.5703},{"date":"2018-04-26","close":4151.5703},{"date":"2018-04-27","close":4145.1436},{"date":"2018-04-30","close":4087.3044},{"date":"2018-05-02","close":4061.5986},{"date":"2018-05-03","close":4080.8777},{"date":"2018-05-04","close":4003.7595},{"date":"2018-05-08","close":3965.1995},{"date":"2018-05-09","close":3971.6257},{"date":"2018-05-10","close":3978.0525},{"date":"2018-05-11","close":3945.9199},{"date":"2018-05-14","close":3984.4795},{"date":"2018-05-15","close":4087.3044},{"date":"2018-05-16","close":3990.9062},{"date":"2018-05-17","close":3952.3462},{"date":"2018-05-18","close":3920.2129},{"date":"2018-05-21","close":3920.2129},{"date":"2018-05-23","close":3817.3887},{"date":"2018-05-24","close":3817.3887},{"date":"2018-05-25","close":3849.521},{"date":"2018-05-28","close":3984.4795},{"date":"2018-05-29","close":4305.8086},{"date":"2018-05-30","close":4170.8496},{"date":"2018-05-31","close":4247.9688},{"date":"2018-06-01","close":4241.5425},{"date":"2018-06-04","close":4215.8354},{"date":"2018-06-05","close":4209.4087},{"date":"2018-06-07","close":4209.4087},{"date":"2018-06-08","close":4145.1436},{"date":"2018-06-11","close":4132.291},{"date":"2018-06-12","close":4055.1716},{"date":"2018-06-14","close":4100.1572},{"date":"2018-06-15","close":3990.9062},{"date":"2018-06-18","close":3804.5347},{"date":"2018-06-19","close":3836.6677},{"date":"2018-06-20","close":3849.521},{"date":"2018-06-21","close":3952.3462},{"date":"2018-06-22","close":3907.3601},{"date":"2018-06-25","close":3939.4929},{"date":"2018-06-26","close":3952.3462},{"date":"2018-06-27","close":3971.6257},{"date":"2018-06-28","close":3881.6538},{"date":"2018-06-29","close":3926.6396},{"date":"2018-07-02","close":3836.6677},{"date":"2018-07-03","close":3772.4023},{"date":"2018-07-04","close":3720.9893},{"date":"2018-07-05","close":3753.1218},{"date":"2018-07-06","close":3746.6953},{"date":"2018-07-09","close":3727.4155},{"date":"2018-07-10","close":3727.4155},{"date":"2018-07-11","close":3740.2688},{"date":"2018-07-12","close":3663.1497},{"date":"2018-07-13","close":3631.0171},{"date":"2018-07-16","close":3560.3254},{"date":"2018-07-17","close":3560.3254},{"date":"2018-07-18","close":3476.7795},{"date":"2018-07-19","close":3451.0735},{"date":"2018-07-20","close":3425.3672},{"date":"2018-07-23","close":3309.6885},{"date":"2018-07-24","close":3322.542},{"date":"2018-07-25","close":3245.4226},{"date":"2018-07-26","close":3361.1013},{"date":"2018-07-27","close":3386.8074},{"date":"2018-07-30","close":3386.8074},{"date":"2018-07-31","close":3380.3809},{"date":"2018-08-01","close":3489.6323},{"date":"2018-08-02","close":3463.926},{"date":"2018-08-03","close":3438.22},{"date":"2018-08-06","close":3457.4995},{"date":"2018-08-07","close":3444.6465},{"date":"2018-08-08","close":3386.8074},{"date":"2018-08-09","close":3361.1013},{"date":"2018-08-10","close":3367.5278},{"date":"2018-08-13","close":3271.1289},{"date":"2018-08-14","close":3271.1289},{"date":"2018-08-16","close":3271.1289},{"date":"2018-08-17","close":3271.1289},{"date":"2018-08-20","close":3271.1289},{"date":"2018-08-21","close":3238.9961},{"date":"2018-08-22","close":3238.9961},{"date":"2018-08-23","close":3251.8494},{"date":"2018-08-24","close":3251.8494},{"date":"2018-08-27","close":3226.1423},{"date":"2018-08-28","close":3226.1423},{"date":"2018-08-29","close":3210.0762},{"date":"2018-08-30","close":3348.248},{"date":"2018-08-31","close":3380.3809},{"date":"2018-09-03","close":3316.1147},{"date":"2018-09-04","close":3367.5278},{"date":"2018-09-05","close":3406.0869},{"date":"2018-09-06","close":3618.1648},{"date":"2018-09-07","close":3676.0034},{"date":"2018-09-10","close":3759.5486},{"date":"2018-09-11","close":3765.9753},{"date":"2018-09-12","close":3727.4155},{"date":"2018-09-13","close":3855.9473},{"date":"2018-09-14","close":4170.8496},{"date":"2018-09-17","close":4370.0737},{"date":"2018-09-18","close":4440.7666},{"date":"2018-09-19","close":4479.3262},{"date":"2018-09-20","close":4517.8848},{"date":"2018-09-21","close":4170.8496},{"date":"2018-09-27","close":4087.3044},{"date":"2018-09-28","close":3958.7729},{"date":"2018-10-01","close":3971.6257},{"date":"2018-10-02","close":3881.6538},{"date":"2018-10-04","close":3855.9473},{"date":"2018-10-05","close":3888.0811},{"date":"2018-10-08","close":3791.6819},{"date":"2018-10-10","close":3631.0171},{"date":"2018-10-11","close":3373.9543},{"date":"2018-10-12","close":3399.6606},{"date":"2018-10-15","close":3354.6743},{"date":"2018-10-16","close":3367.5278},{"date":"2018-10-17","close":3296.8354},{"date":"2018-10-18","close":3290.4084},{"date":"2018-10-19","close":3264.7019},{"date":"2018-10-22","close":3251.8494},{"date":"2018-10-23","close":3210.0762},{"date":"2018-10-24","close":3123.3174},{"date":"2018-10-25","close":2949.8003},{"date":"2018-10-26","close":2930.5208},{"date":"2018-10-29","close":2859.8279},{"date":"2018-10-30","close":2824.4814},{"date":"2018-10-31","close":2927.3069},{"date":"2018-11-01","close":3026.9192},{"date":"2018-11-02","close":3097.6113},{"date":"2018-11-05","close":3155.4504},{"date":"2018-11-06","close":3155.4504},{"date":"2018-11-07","close":3091.1843},{"date":"2018-11-08","close":3094.3977},{"date":"2018-11-09","close":3033.3455},{"date":"2018-11-12","close":3091.1843},{"date":"2018-11-13","close":3049.4124},{"date":"2018-11-14","close":2949.8003},{"date":"2018-11-15","close":2981.9329},{"date":"2018-11-16","close":2991.5728},{"date":"2018-11-19","close":3084.7583},{"date":"2018-11-20","close":3091.1843},{"date":"2018-11-21","close":3100.8242},{"date":"2018-11-22","close":3049.4124},{"date":"2018-11-23","close":3078.3313},{"date":"2018-11-26","close":3065.4785},{"date":"2018-11-27","close":3149.0242},{"date":"2018-11-28","close":3168.303},{"date":"2018-11-29","close":3165.0898},{"date":"2018-11-30","close":3145.8108},{"date":"2018-12-03","close":3174.73},{"date":"2018-12-04","close":3155.4504},{"date":"2018-12-05","close":3116.8904},{"date":"2018-12-06","close":3116.8904},{"date":"2018-12-07","close":3116.8904},{"date":"2018-12-10","close":3052.625},{"date":"2018-12-11","close":2946.5864},{"date":"2018-12-12","close":2917.6672},{"date":"2018-12-13","close":2940.1602},{"date":"2018-12-14","close":2908.0273},{"date":"2018-12-17","close":2875.8945},{"date":"2018-12-18","close":2795.562},{"date":"2018-12-19","close":2795.562},{"date":"2018-12-20","close":2779.4956},{"date":"2018-12-21","close":2785.9221},{"date":"2018-12-24","close":2773.0684},{"date":"2018-12-26","close":2769.8555},{"date":"2018-12-27","close":2904.73},{"date":"2018-12-28","close":2963.9429},{"date":"2019-01-02","close":2980.3911},{"date":"2019-01-03","close":2983.6807},{"date":"2019-01-04","close":2983.6807},{"date":"2019-01-07","close":2973.8118},{"date":"2019-01-08","close":2963.9429},{"date":"2019-01-09","close":2963.9429},{"date":"2019-01-10","close":2934.3367},{"date":"2019-01-11","close":3006.708},{"date":"2019-01-14","close":2960.6536},{"date":"2019-01-15","close":2960.6536},{"date":"2019-01-16","close":2967.2324},{"date":"2019-01-17","close":2954.0742},{"date":"2019-01-18","close":3036.3147},{"date":"2019-01-21","close":3072.5005},{"date":"2019-01-22","close":3158.0303},{"date":"2019-01-23","close":3197.5059},{"date":"2019-01-24","close":3197.5059},{"date":"2019-01-25","close":3190.9258},{"date":"2019-01-28","close":3158.0303},{"date":"2019-01-29","close":3138.2927},{"date":"2019-01-30","close":3154.7407},{"date":"2019-01-31","close":3204.085},{"date":"2019-02-01","close":3243.5601},{"date":"2019-02-07","close":3256.7188},{"date":"2019-02-08","close":3246.8496},{"date":"2019-02-11","close":3174.4783},{"date":"2019-02-12","close":3158.0303},{"date":"2019-02-13","close":3204.085},{"date":"2019-02-14","close":3276.4563},{"date":"2019-02-15","close":3296.1946},{"date":"2019-02-18","close":3296.1946},{"date":"2019-02-19","close":3302.7737},{"date":"2019-02-20","close":3322.511},{"date":"2019-02-21","close":3421.1995},{"date":"2019-02-22","close":3368.5659},{"date":"2019-02-25","close":3302.7737},{"date":"2019-02-26","close":3355.407},{"date":"2019-02-27","close":3302.7737},{"date":"2019-02-28","close":3286.3254},{"date":"2019-03-04","close":3302.7737},{"date":"2019-03-05","close":3329.0903},{"date":"2019-03-06","close":3315.9321},{"date":"2019-03-07","close":3260.0081},{"date":"2019-03-08","close":3276.4563},{"date":"2019-03-11","close":3276.4563},{"date":"2019-03-12","close":3273.1667},{"date":"2019-03-13","close":3269.877},{"date":"2019-03-14","close":3263.2976},{"date":"2019-03-15","close":3289.615},{"date":"2019-03-18","close":3256.7188},{"date":"2019-03-19","close":3243.5601},{"date":"2019-03-20","close":3217.2429},{"date":"2019-03-21","close":3213.9536},{"date":"2019-03-22","close":3207.3743},{"date":"2019-03-25","close":3158.0303},{"date":"2019-03-26","close":3187.6365},{"date":"2019-03-27","close":3181.0574},{"date":"2019-03-28","close":3131.7134},{"date":"2019-03-29","close":3158.0303},{"date":"2019-04-01","close":3164.6091},{"date":"2019-04-02","close":3355.407},{"date":"2019-04-03","close":3447.5166},{"date":"2019-04-04","close":3506.7295},{"date":"2019-04-05","close":3552.7844},{"date":"2019-04-08","close":3862.0078},{"date":"2019-04-09","close":4039.647},{"date":"2019-04-10","close":4131.7563},{"date":"2019-04-11","close":4256.7622},{"date":"2019-04-12","close":4230.4453},{"date":"2019-04-15","close":4164.6523},{"date":"2019-04-16","close":4098.8599},{"date":"2019-04-17","close":4059.3853},{"date":"2019-04-18","close":4072.5427},{"date":"2019-04-19","close":4072.5427},{"date":"2019-04-22","close":4092.281},{"date":"2019-04-23","close":4085.7017},{"date":"2019-04-24","close":4046.2258},{"date":"2019-04-25","close":3987.0137},{"date":"2019-04-26","close":4006.7512},{"date":"2019-04-29","close":4019.9089},{"date":"2019-04-30","close":4026.488},{"date":"2019-05-02","close":4072.5427},{"date":"2019-05-03","close":4059.3853},{"date":"2019-05-07","close":4065.9636},{"date":"2019-05-08","close":4072.5427},{"date":"2019-05-09","close":3947.5376},{"date":"2019-05-10","close":3769.8987},{"date":"2019-05-13","close":3618.5764},{"date":"2019-05-14","close":3769.8987},{"date":"2019-05-15","close":3802.7949},{"date":"2019-05-16","close":3730.4231},{"date":"2019-05-17","close":3697.5271},{"date":"2019-05-20","close":3658.0522},{"date":"2019-05-21","close":3533.0466},{"date":"2019-05-22","close":3480.4126},{"date":"2019-05-23","close":3454.0955},{"date":"2019-05-24","close":3519.8882},{"date":"2019-05-27","close":3421.1995},{"date":"2019-05-28","close":3546.2048},{"date":"2019-05-29","close":3572.5217},{"date":"2019-05-30","close":3611.9976},{"date":"2019-05-31","close":3690.9482},{"date":"2019-06-03","close":3519.8882},{"date":"2019-06-04","close":3447.5166},{"date":"2019-06-05","close":3460.6748},{"date":"2019-06-07","close":3559.363},{"date":"2019-06-10","close":3539.6252},{"date":"2019-06-11","close":3611.9976},{"date":"2019-06-12","close":3611.9976},{"date":"2019-06-13","close":3579.1016},{"date":"2019-06-14","close":3513.3091},{"date":"2019-06-17","close":3598.8386},{"date":"2019-06-18","close":3611.9976},{"date":"2019-06-19","close":3585.6804},{"date":"2019-06-20","close":3598.8386},{"date":"2019-06-21","close":3592.2593},{"date":"2019-06-24","close":3526.4675},{"date":"2019-06-25","close":3513.3091},{"date":"2019-06-26","close":3506.7295},{"date":"2019-06-27","close":3546.2048},{"date":"2019-06-28","close":3546.2048},{"date":"2019-07-01","close":3500.1506},{"date":"2019-07-02","close":3519.8882},{"date":"2019-07-03","close":3565.9424},{"date":"2019-07-04","close":3533.0466},{"date":"2019-07-05","close":3486.9922},{"date":"2019-07-08","close":3276.4563},{"date":"2019-07-09","close":3233.6914},{"date":"2019-07-10","close":3250.1389},{"date":"2019-07-11","close":3273.1667},{"date":"2019-07-12","close":3335.6692},{"date":"2019-07-15","close":3315.9321},{"date":"2019-07-16","close":3276.4563},{"date":"2019-07-17","close":3273.1667},{"date":"2019-07-18","close":3253.4287},{"date":"2019-07-19","close":3236.981},{"date":"2019-07-22","close":3246.8496},{"date":"2019-07-23","close":3213.9536},{"date":"2019-07-24","close":3190.9258},{"date":"2019-07-25","close":3187.6365},{"date":"2019-07-26","close":3151.4512},{"date":"2019-07-29","close":3065.9209},{"date":"2019-07-30","close":3141.5825},{"date":"2019-07-31","close":3079.0796},{"date":"2019-08-01","close":3092.238},{"date":"2019-08-02","close":3111.9758},{"date":"2019-08-05","close":2996.8391},{"date":"2019-08-06","close":2960.6536},{"date":"2019-08-07","close":3026.4458},{"date":"2019-08-08","close":3088.9485},{"date":"2019-08-09","close":3217.2429},{"date":"2019-08-12","close":3250.1389},{"date":"2019-08-13","close":3210.6641},{"date":"2019-08-14","close":3204.085},{"date":"2019-08-16","close":3190.9258},{"date":"2019-08-19","close":3167.8992},{"date":"2019-08-20","close":3164.6091},{"date":"2019-08-21","close":3111.9758},{"date":"2019-08-22","close":3105.3965},{"date":"2019-08-23","close":3059.342},{"date":"2019-08-26","close":2986.9702},{"date":"2019-08-27","close":3000.1292},{"date":"2019-08-28","close":3013.2871},{"date":"2019-08-29","close":3059.342},{"date":"2019-08-30","close":3092.238},{"date":"2019-09-02","close":3072.5005},{"date":"2019-09-03","close":3019.8667},{"date":"2019-09-04","close":3009.9976},{"date":"2019-09-05","close":2921.1785},{"date":"2019-09-06","close":2931.0469},{"date":"2019-09-09","close":2878.4131},{"date":"2019-09-10","close":2884.9922},{"date":"2019-09-11","close":2891.5715},{"date":"2019-09-16","close":2888.2822},{"date":"2019-09-17","close":2888.2822},{"date":"2019-09-18","close":2934.3367},{"date":"2019-09-19","close":2931.0469},{"date":"2019-09-20","close":2898.1509},{"date":"2019-09-23","close":2894.8613},{"date":"2019-09-24","close":2878.4131},{"date":"2019-09-25","close":2852.0964},{"date":"2019-09-26","close":2848.8066},{"date":"2019-09-27","close":2829.0688},{"date":"2019-09-30","close":2871.8337},{"date":"2019-10-01","close":2967.2324},{"date":"2019-10-02","close":2927.7573},{"date":"2019-10-04","close":2861.9646},{"date":"2019-10-07","close":2822.4895},{"date":"2019-10-08","close":2783.0139},{"date":"2019-10-10","close":2783.0139},{"date":"2019-10-11","close":2786.3037},{"date":"2019-10-14","close":2776.4353},{"date":"2019-10-15","close":2773.1455},{"date":"2019-10-16","close":2786.3037},{"date":"2019-10-17","close":2815.9104},{"date":"2019-10-18","close":2845.5168},{"date":"2019-10-21","close":2792.8831},{"date":"2019-10-22","close":2779.7244},{"date":"2019-10-23","close":2750.1182},{"date":"2019-10-24","close":2750.1182},{"date":"2019-10-25","close":2730.3806},{"date":"2019-10-28","close":2736.9595},{"date":"2019-10-29","close":2743.5386},{"date":"2019-10-30","close":2736.9595},{"date":"2019-10-31","close":2730.3806},{"date":"2019-11-01","close":2759.9871},{"date":"2019-11-04","close":2746.8284},{"date":"2019-11-05","close":2746.8284},{"date":"2019-11-06","close":2763.2766},{"date":"2019-11-07","close":2884.9922},{"date":"2019-11-08","close":2878.4131},{"date":"2019-11-11","close":2802.752},{"date":"2019-11-12","close":2825.7791},{"date":"2019-11-13","close":2776.4353},{"date":"2019-11-14","close":2776.4353},{"date":"2019-11-15","close":2776.4353},{"date":"2019-11-18","close":2783.0139},{"date":"2019-11-19","close":2766.5662},{"date":"2019-11-20","close":2713.9321},{"date":"2019-11-21","close":2704.0635},{"date":"2019-11-22","close":2700.7739},{"date":"2019-11-25","close":2677.7463},{"date":"2019-11-26","close":2717.2224},{"date":"2019-11-27","close":2746.8284},{"date":"2019-11-28","close":2713.9321},{"date":"2019-11-29","close":2713.9321},{"date":"2019-12-02","close":2723.801},{"date":"2019-12-03","close":2717.2224},{"date":"2019-12-04","close":2690.9053},{"date":"2019-12-05","close":2687.6152},{"date":"2019-12-06","close":2707.3533},{"date":"2019-12-09","close":2667.8774},{"date":"2019-12-10","close":2671.1672},{"date":"2019-12-11","close":2674.457},{"date":"2019-12-12","close":2743.5386},{"date":"2019-12-13","close":2756.697},{"date":"2019-12-16","close":2875.1238},{"date":"2019-12-17","close":2875.1238},{"date":"2019-12-18","close":2894.8613},{"date":"2019-12-19","close":2927.7573},{"date":"2019-12-20","close":3194.2156},{"date":"2019-12-23","close":3263.2976},{"date":"2019-12-24","close":3243.5601},{"date":"2019-12-26","close":3309.3525},{"date":"2019-12-27","close":3421.2964},{"date":"2019-12-30","close":3477.2686},{"date":"2020-01-02","close":3533.2412},{"date":"2020-01-03","close":3568.2236},{"date":"2020-01-06","close":3519.2478},{"date":"2020-01-07","close":3519.2478},{"date":"2020-01-08","close":3452.781},{"date":"2020-01-09","close":3470.2722},{"date":"2020-01-10","close":3456.2791},{"date":"2020-01-13","close":3400.3074},{"date":"2020-01-14","close":3400.3074},{"date":"2020-01-15","close":3414.3003},{"date":"2020-01-16","close":3463.2761},{"date":"2020-01-17","close":3410.8018},{"date":"2020-01-20","close":3316.3491},{"date":"2020-01-21","close":3393.3101},{"date":"2020-01-22","close":3396.8086},{"date":"2020-01-23","close":3470.2722},{"date":"2020-01-28","close":3319.8474},{"date":"2020-01-29","close":3428.2932},{"date":"2020-01-30","close":3393.3101},{"date":"2020-01-31","close":3431.792},{"date":"2020-02-03","close":3386.314},{"date":"2020-02-04","close":3396.8086},{"date":"2020-02-05","close":3452.781},{"date":"2020-02-06","close":3491.2622},{"date":"2020-02-07","close":3554.2305},{"date":"2020-02-10","close":3554.2305},{"date":"2020-02-11","close":3596.21},{"date":"2020-02-12","close":3582.217},{"date":"2020-02-13","close":3596.21},{"date":"2020-02-14","close":3568.2236},{"date":"2020-02-17","close":3442.2861},{"date":"2020-02-18","close":3473.7703},{"date":"2020-02-19","close":3431.792},{"date":"2020-02-20","close":3396.8086},{"date":"2020-02-21","close":3386.314},{"date":"2020-02-24","close":3214.8997},{"date":"2020-02-25","close":3165.9243},{"date":"2020-02-26","close":3057.4783},{"date":"2020-02-27","close":2970.0215},{"date":"2020-02-28","close":2861.5759},{"date":"2020-03-02","close":2837.0876},{"date":"2020-03-03","close":2823.0947},{"date":"2020-03-04","close":2903.5547},{"date":"2020-03-05","close":2896.5581},{"date":"2020-03-06","close":2847.5823},{"date":"2020-03-09","close":2847.5823},{"date":"2020-03-10","close":2756.6279},{"date":"2020-03-11","close":2669.1714},{"date":"2020-03-12","close":2669.1714},{"date":"2020-03-13","close":2466.2722},{"date":"2020-03-16","close":2389.3108},{"date":"2020-03-17","close":2200.4048},{"date":"2020-03-18","close":2025.4916},{"date":"2020-03-19","close":1476.2653},{"date":"2020-03-20","close":1427.2896},{"date":"2020-03-23","close":1378.314},{"date":"2020-03-24","close":1511.2478},{"date":"2020-03-25","close":1707.1501},{"date":"2020-03-26","close":1857.5753},{"date":"2020-03-27","close":1976.5162},{"date":"2020-03-30","close":1980.0143},{"date":"2020-03-31","close":2063.9724},{"date":"2020-04-01","close":1994.0072},{"date":"2020-04-02","close":1980.0143},{"date":"2020-04-03","close":1973.0178},{"date":"2020-04-06","close":2001.0038},{"date":"2020-04-07","close":2151.429},{"date":"2020-04-08","close":2487.262},{"date":"2020-04-09","close":2476.7668},{"date":"2020-04-10","close":2529.241},{"date":"2020-04-13","close":2399.8052},{"date":"2020-04-14","close":2396.3071},{"date":"2020-04-16","close":2406.8018},{"date":"2020-04-17","close":2434.7881},{"date":"2020-04-20","close":2480.2651},{"date":"2020-04-21","close":2434.7881},{"date":"2020-04-22","close":2406.8018},{"date":"2020-04-23","close":2476.7668},{"date":"2020-04-24","close":2466.2722},{"date":"2020-04-27","close":2511.7498},{"date":"2020-04-28","close":2515.248},{"date":"2020-04-29","close":2613.199},{"date":"2020-05-04","close":2651.6797},{"date":"2020-05-06","close":2669.1714},{"date":"2020-05-07","close":2686.6624},{"date":"2020-05-08","close":2679.666},{"date":"2020-05-11","close":2669.1714},{"date":"2020-05-12","close":2662.1746},{"date":"2020-05-13","close":2620.1956},{"date":"2020-05-14","close":2651.6797},{"date":"2020-05-15","close":2735.6379},{"date":"2020-05-18","close":2648.1816},{"date":"2020-05-19","close":2665.6729},{"date":"2020-05-20","close":2700.6555},{"date":"2020-05-21","close":2697.1572},{"date":"2020-05-22","close":2690.1604},{"date":"2020-05-25","close":2693.6592},{"date":"2020-05-26","close":2697.1572},{"date":"2020-05-27","close":2683.1643},{"date":"2020-05-28","close":2641.1853},{"date":"2020-05-29","close":2620.1956},{"date":"2020-06-01","close":2581.7146},{"date":"2020-06-02","close":2585.2134},{"date":"2020-06-03","close":2497.7566},{"date":"2020-06-04","close":2483.7637},{"date":"2020-06-05","close":2480.2651},{"date":"2020-06-08","close":2455.7776},{"date":"2020-06-09","close":2448.781},{"date":"2020-06-10","close":2413.7983},{"date":"2020-06-11","close":2490.7598},{"date":"2020-06-12","close":2371.8196},{"date":"2020-06-15","close":2168.9202},{"date":"2020-06-16","close":2210.8994},{"date":"2020-06-17","close":2186.4116},{"date":"2020-06-18","close":2196.9065},{"date":"2020-06-19","close":2217.8958},{"date":"2020-06-22","close":2189.9102},{"date":"2020-06-23","close":2168.9202},{"date":"2020-06-24","close":2168.9202},{"date":"2020-06-25","close":2130.4397},{"date":"2020-06-26","close":2056.9758},{"date":"2020-06-29","close":1980.0143},{"date":"2020-06-30","close":2001.0038},{"date":"2020-07-01","close":1983.5125},{"date":"2020-07-02","close":2025.4916},{"date":"2020-07-03","close":2207.4009},{"date":"2020-07-06","close":2375.3174},{"date":"2020-07-07","close":2357.8264},{"date":"2020-07-08","close":2336.8367},{"date":"2020-07-09","close":2329.8396},{"date":"2020-07-10","close":2284.3625},{"date":"2020-07-13","close":2301.8538},{"date":"2020-07-14","close":2245.8818},{"date":"2020-07-15","close":2280.8647},{"date":"2020-07-16","close":2347.3313},{"date":"2020-07-17","close":2378.8159},{"date":"2020-07-20","close":2504.7532},{"date":"2020-07-21","close":2494.2585},{"date":"2020-07-22","close":2476.7668},{"date":"2020-07-23","close":2364.8225},{"date":"2020-07-24","close":2308.8506},{"date":"2020-07-27","close":2315.8469},{"date":"2020-07-28","close":2294.8577},{"date":"2020-07-29","close":2280.8647},{"date":"2020-07-30","close":2259.8752},{"date":"2020-07-31","close":2231.8889},{"date":"2020-08-03","close":2224.8926},{"date":"2020-08-04","close":2266.8718},{"date":"2020-08-05","close":2256.3767},{"date":"2020-08-06","close":2256.3767},{"date":"2020-08-07","close":2256.3767},{"date":"2020-08-10","close":2266.8718},{"date":"2020-08-11","close":2287.8608},{"date":"2020-08-12","close":2284.3625},{"date":"2020-08-13","close":2312.3489},{"date":"2020-08-14","close":2350.8298},{"date":"2020-08-18","close":2186.4116},{"date":"2020-08-19","close":2196.9065},{"date":"2020-08-20","close":2070.969},{"date":"2020-08-21","close":2109.45},{"date":"2020-08-24","close":2119.9448},{"date":"2020-08-25","close":2140.9338},{"date":"2020-08-26","close":2203.9028},{"date":"2020-08-27","close":2182.9133},{"date":"2020-08-28","close":2193.4082},{"date":"2020-08-31","close":2189.9102},{"date":"2020-09-01","close":2193.4082},{"date":"2020-09-02","close":2203.9028},{"date":"2020-09-03","close":2189.9102},{"date":"2020-09-04","close":2175.917},{"date":"2020-09-07","close":2179.4148},{"date":"2020-09-08","close":2182.9133},{"date":"2020-09-09","close":2182.9133},{"date":"2020-09-10","close":2203.9028},{"date":"2020-09-11","close":2210.8994},{"date":"2020-09-14","close":2224.8926},{"date":"2020-09-15","close":2263.3735},{"date":"2020-09-16","close":2291.3591},{"date":"2020-09-17","close":2329.8396},{"date":"2020-09-18","close":2266.8718},{"date":"2020-09-21","close":2224.8926},{"date":"2020-09-22","close":2151.429},{"date":"2020-09-23","close":2256.3767},{"date":"2020-09-24","close":2238.8855},{"date":"2020-09-25","close":2245.8818},{"date":"2020-09-28","close":2259.8752},{"date":"2020-09-29","close":2270.3699},{"date":"2020-10-05","close":2364.8225},{"date":"2020-10-06","close":2336.8367},{"date":"2020-10-07","close":2294.8577},{"date":"2020-10-08","close":2308.8506},{"date":"2020-10-12","close":2315.8469},{"date":"2020-10-13","close":2357.8264},{"date":"2020-10-14","close":2371.8196},{"date":"2020-10-15","close":2368.3208},{"date":"2020-10-16","close":2410.3},{"date":"2020-10-19","close":2732.1396},{"date":"2020-10-20","close":2585.2134},{"date":"2020-10-21","close":2641.1853},{"date":"2020-10-22","close":2627.1919},{"date":"2020-10-23","close":2560.7253},{"date":"2020-10-26","close":2497.7566},{"date":"2020-10-27","close":2438.2861},{"date":"2020-10-28","close":2508.2515},{"date":"2020-10-29","close":2504.7532},{"date":"2020-10-30","close":2497.7566},{"date":"2020-11-02","close":2529.241},{"date":"2020-11-03","close":2504.7532},{"date":"2020-11-04","close":2917.5471},{"date":"2020-11-05","close":3036.488},{"date":"2020-11-06","close":2949.032},{"date":"2020-11-09","close":3015.4988},{"date":"2020-11-10","close":2984.0146},{"date":"2020-11-11","close":3113.4502},{"date":"2020-11-12","close":3225.3945},{"date":"2020-11-13","close":3120.4468},{"date":"2020-11-16","close":3214.8997},{"date":"2020-11-17","close":3309.3528},{"date":"2020-11-18","close":3288.363},{"date":"2020-11-19","close":3242.8857},{"date":"2020-11-20","close":3270.8721},{"date":"2020-11-23","close":3253.3806},{"date":"2020-11-24","close":3246.3838},{"date":"2020-11-25","close":3218.3979},{"date":"2020-11-26","close":3193.9102},{"date":"2020-11-27","close":3225.3945},{"date":"2020-11-30","close":3169.4221},{"date":"2020-12-01","close":3120.4468},{"date":"2020-12-02","close":3053.9797},{"date":"2020-12-03","close":3134.4399},{"date":"2020-12-04","close":3183.4155},{"date":"2020-12-07","close":3088.9624},{"date":"2020-12-08","close":3134.4399},{"date":"2020-12-09","close":3155.429},{"date":"2020-12-10","close":3162.4258},{"date":"2020-12-11","close":3190.4119},{"date":"2020-12-14","close":3211.4019},{"date":"2020-12-15","close":3281.3669},{"date":"2020-12-16","close":3249.8826},{"date":"2020-12-17","close":3214.8997},{"date":"2020-12-18","close":3214.8997},{"date":"2020-12-21","close":3225.3945},{"date":"2020-12-22","close":3225.3945},{"date":"2020-12-23","close":3120.4468},{"date":"2020-12-24","close":3183.4155},{"date":"2020-12-28","close":3305.8542},{"date":"2020-12-29","close":3412.0222},{"date":"2020-12-30","close":3379.0737},{"date":"2021-01-04","close":3353.4468},{"date":"2021-01-05","close":3613.3755},{"date":"2021-01-06","close":3448.6323},{"date":"2021-01-07","close":3437.6492},{"date":"2021-01-08","close":3324.1592},{"date":"2021-01-11","close":3192.3645},{"date":"2021-01-12","close":3210.6689},{"date":"2021-01-13","close":3324.1592},{"date":"2021-01-14","close":3338.8032},{"date":"2021-01-15","close":3302.1931},{"date":"2021-01-18","close":3283.8887},{"date":"2021-01-19","close":3269.2444},{"date":"2021-01-20","close":3302.1931},{"date":"2021-01-21","close":3056.9084},{"date":"2021-01-22","close":3082.5349},{"date":"2021-01-25","close":3071.5527},{"date":"2021-01-26","close":3064.2302},{"date":"2021-01-27","close":2987.3501},{"date":"2021-01-28","close":3005.655},{"date":"2021-01-29","close":2936.0964},{"date":"2021-02-01","close":2958.0623},{"date":"2021-02-02","close":2969.0452},{"date":"2021-02-03","close":3009.3159},{"date":"2021-02-04","close":2987.3501},{"date":"2021-02-05","close":2972.7061},{"date":"2021-02-08","close":2925.1135},{"date":"2021-02-09","close":2947.0796},{"date":"2021-02-10","close":2965.3845},{"date":"2021-02-15","close":2969.0452},{"date":"2021-02-16","close":2987.3501},{"date":"2021-02-17","close":2994.6724},{"date":"2021-02-18","close":2965.3845},{"date":"2021-02-19","close":2943.4182},{"date":"2021-02-22","close":2943.4182},{"date":"2021-02-23","close":2914.1309},{"date":"2021-02-24","close":2928.7747},{"date":"2021-02-25","close":2917.792},{"date":"2021-02-26","close":2844.572},{"date":"2021-03-02","close":2906.8086},{"date":"2021-03-03","close":2906.8086},{"date":"2021-03-04","close":2892.1648},{"date":"2021-03-05","close":2914.1309},{"date":"2021-03-08","close":2914.1309},{"date":"2021-03-09","close":2925.1135},{"date":"2021-03-10","close":2870.199},{"date":"2021-03-11","close":2906.8086},{"date":"2021-03-12","close":2928.7747},{"date":"2021-03-15","close":2980.0281},{"date":"2021-03-16","close":3056.9084},{"date":"2021-03-17","close":3130.1277},{"date":"2021-03-18","close":3170.3987},{"date":"2021-03-19","close":3250.9399},{"date":"2021-03-22","close":3239.9568},{"date":"2021-03-23","close":3214.3301},{"date":"2021-03-24","close":3203.3472},{"date":"2021-03-25","close":3152.0938},{"date":"2021-03-26","close":3221.6521},{"date":"2021-03-29","close":3247.2791},{"date":"2021-03-30","close":3250.9399},{"date":"2021-03-31","close":3298.5322},{"date":"2021-04-01","close":3382.7346},{"date":"2021-04-02","close":3452.2932},{"date":"2021-04-05","close":3499.8862},{"date":"2021-04-06","close":3606.0535},{"date":"2021-04-07","close":3675.6123},{"date":"2021-04-08","close":3565.783},{"date":"2021-04-09","close":3657.3074},{"date":"2021-04-12","close":3690.2561},{"date":"2021-04-13","close":3613.3755},{"date":"2021-04-14","close":3653.6465},{"date":"2021-04-15","close":3657.3074},{"date":"2021-04-16","close":3624.3586},{"date":"2021-04-19","close":3697.5779},{"date":"2021-04-20","close":3690.2561},{"date":"2021-04-21","close":3675.6123},{"date":"2021-04-22","close":3734.1875},{"date":"2021-04-23","close":3719.5435},{"date":"2021-04-26","close":3704.8997},{"date":"2021-04-27","close":3946.5237},{"date":"2021-04-28","close":3858.6609},{"date":"2021-04-29","close":3909.9143},{"date":"2021-04-30","close":4070.9971},{"date":"2021-05-03","close":4217.4351},{"date":"2021-05-04","close":4261.3677},{"date":"2021-05-06","close":4312.6201},{"date":"2021-05-07","close":4327.2646},{"date":"2021-05-10","close":4495.6694},{"date":"2021-05-11","close":4598.1763},{"date":"2021-05-12","close":4502.9907},{"date":"2021-05-13","close":4481.0244},{"date":"2021-05-14","close":4583.5327},{"date":"2021-05-17","close":4524.9565},{"date":"2021-05-18","close":4532.2783},{"date":"2021-05-20","close":4261.3677},{"date":"2021-05-21","close":4246.7227},{"date":"2021-05-24","close":4107.6069},{"date":"2021-05-25","close":4246.7227},{"date":"2021-05-26","close":4100.2847},{"date":"2021-05-27","close":4239.4009},{"date":"2021-05-28","close":4305.2983},{"date":"2021-05-31","close":4334.5864},{"date":"2021-06-01","close":4232.0796},{"date":"2021-06-02","close":4246.7227},{"date":"2021-06-03","close":4188.1475},{"date":"2021-06-04","close":4078.3188},{"date":"2021-06-07","close":3968.4893},{"date":"2021-06-08","close":4012.4216},{"date":"2021-06-09","close":3887.9482},{"date":"2021-06-10","close":3917.2363},{"date":"2021-06-11","close":4246.7227},{"date":"2021-06-14","close":4246.7227},{"date":"2021-06-15","close":4232.0796},{"date":"2021-06-16","close":4180.8257},{"date":"2021-06-17","close":4195.4697},{"date":"2021-06-18","close":4232.0796},{"date":"2021-06-21","close":4473.7026},{"date":"2021-06-22","close":4400.4839},{"date":"2021-06-23","close":4297.9766},{"date":"2021-06-24","close":4327.2646},{"date":"2021-06-25","close":4371.1958},{"date":"2021-06-28","close":4473.7026},{"date":"2021-06-29","close":4459.0596},{"date":"2021-06-30","close":4451.7373},{"date":"2021-07-01","close":4393.1616},{"date":"2021-07-02","close":4371.1958},{"date":"2021-07-05","close":4393.1616},{"date":"2021-07-06","close":4415.1279},{"date":"2021-07-07","close":4437.0938},{"date":"2021-07-08","close":4305.2983},{"date":"2021-07-09","close":4283.332},{"date":"2021-07-12","close":4327.2646},{"date":"2021-07-13","close":4334.5864},{"date":"2021-07-14","close":4634.7856},{"date":"2021-07-15","close":4539.6006},{"date":"2021-07-16","close":4576.2104},{"date":"2021-07-19","close":4832.478},{"date":"2021-07-20","close":4759.2588},{"date":"2021-07-21","close":4817.8335},{"date":"2021-07-22","close":4971.5947},{"date":"2021-07-23","close":4532.2783},{"date":"2021-07-26","close":4385.8398},{"date":"2021-07-27","close":4254.0444},{"date":"2021-07-28","close":4246.7227},{"date":"2021-07-29","close":4312.6201},{"date":"2021-07-30","close":4290.6548},{"date":"2021-08-02","close":4393.1616},{"date":"2021-08-03","close":4385.8398},{"date":"2021-08-04","close":4363.874},{"date":"2021-08-05","close":4415.1279},{"date":"2021-08-06","close":4422.4502},{"date":"2021-08-09","close":4429.772},{"date":"2021-08-10","close":4444.415},{"date":"2021-08-11","close":4371.1958},{"date":"2021-08-12","close":4481.0244},{"date":"2021-08-13","close":4488.3472},{"date":"2021-08-17","close":4502.9907},{"date":"2021-08-18","close":4466.3809},{"date":"2021-08-19","close":4312.6201},{"date":"2021-08-20","close":4166.1816},{"date":"2021-08-23","close":4246.7227},{"date":"2021-08-24","close":4356.5527},{"date":"2021-08-25","close":4341.9082},{"date":"2021-08-26","close":4268.6895},{"date":"2021-08-27","close":4246.7227},{"date":"2021-08-30","close":4334.5864},{"date":"2021-08-31","close":4327.2646},{"date":"2021-09-01","close":4378.5176},{"date":"2021-09-02","close":4385.8398},{"date":"2021-09-03","close":4400.4839},{"date":"2021-09-06","close":4437.0938},{"date":"2021-09-07","close":4554.2446},{"date":"2021-09-08","close":4400.4839},{"date":"2021-09-09","close":4334.5864},{"date":"2021-09-10","close":4363.874},{"date":"2021-09-13","close":4268.6895},{"date":"2021-09-14","close":4393.1616},{"date":"2021-09-15","close":4393.1616},{"date":"2021-09-16","close":4444.415},{"date":"2021-09-17","close":4554.2446},{"date":"2021-09-23","close":4334.5864},{"date":"2021-09-24","close":4334.5864},{"date":"2021-09-27","close":4378.5176},{"date":"2021-09-28","close":4319.9424},{"date":"2021-09-29","close":4283.332},{"date":"2021-09-30","close":4276.0107},{"date":"2021-10-01","close":4224.7568},{"date":"2021-10-05","close":4114.9282},{"date":"2021-10-06","close":4085.6409},{"date":"2021-10-07","close":4151.5376},{"date":"2021-10-08","close":4166.1816},{"date":"2021-10-12","close":4144.2158},{"date":"2021-10-13","close":4188.1475},{"date":"2021-10-14","close":4151.5376},{"date":"2021-10-15","close":4144.2158},{"date":"2021-10-18","close":4100.2847},{"date":"2021-10-19","close":4114.9282},{"date":"2021-10-20","close":4027.0652},{"date":"2021-10-21","close":4027.0652},{"date":"2021-10-22","close":4173.5034},{"date":"2021-10-25","close":4122.2505},{"date":"2021-10-26","close":4100.2847},{"date":"2021-10-27","close":4063.6748},{"date":"2021-10-28","close":3997.7769},{"date":"2021-10-29","close":4092.9626},{"date":"2021-11-01","close":4056.3525},{"date":"2021-11-02","close":4063.6748},{"date":"2021-11-03","close":4063.6748},{"date":"2021-11-04","close":4107.6069},{"date":"2021-11-05","close":4136.8945},{"date":"2021-11-08","close":4122.2505},{"date":"2021-11-09","close":4100.2847},{"date":"2021-11-10","close":4049.0312},{"date":"2021-11-11","close":3997.7769},{"date":"2021-11-12","close":4092.9626},{"date":"2021-11-15","close":4283.332},{"date":"2021-11-16","close":4341.9082},{"date":"2021-11-17","close":4261.3677},{"date":"2021-11-18","close":4268.6895},{"date":"2021-11-19","close":4276.0107},{"date":"2021-11-22","close":4422.4502},{"date":"2021-11-23","close":4319.9424},{"date":"2021-11-24","close":4400.4839},{"date":"2021-11-25","close":4319.9424},{"date":"2021-11-26","close":4188.1475},{"date":"2021-11-29","close":4034.3865},{"date":"2021-11-30","close":3917.2363},{"date":"2021-12-01","close":3939.2014},{"date":"2021-12-02","close":3873.3042},{"date":"2021-12-03","close":3895.2705},{"date":"2021-12-06","close":3865.9822},{"date":"2021-12-07","close":3924.5581},{"date":"2021-12-08","close":3924.5581},{"date":"2021-12-09","close":3917.2363},{"date":"2021-12-10","close":3909.9143},{"date":"2021-12-13","close":3858.6609},{"date":"2021-12-14","close":3858.6609},{"date":"2021-12-15","close":3814.7292},{"date":"2021-12-16","close":3931.8801},{"date":"2021-12-17","close":4019.7434},{"date":"2021-12-20","close":3887.9482},{"date":"2021-12-21","close":3829.3726},{"date":"2021-12-22","close":3792.7629},{"date":"2021-12-23","close":3895.2705},{"date":"2021-12-24","close":4012.4216},{"date":"2021-12-27","close":4034.3865},{"date":"2021-12-28","close":4041.7092},{"date":"2021-12-29","close":4203.3774},{"date":"2021-12-30","close":4164.8848},{"date":"2022-01-03","close":5320.0},{"date":"2022-01-04","close":4095.5989},{"date":"2022-01-05","close":4026.312},{"date":"2022-01-06","close":3918.533},{"date":"2022-01-07","close":3941.6282},{"date":"2022-01-10","close":3856.9453},{"date":"2022-01-11","close":3864.6433},{"date":"2022-01-12","close":3864.6433},{"date":"2022-01-13","close":3880.04},{"date":"2022-01-14","close":3880.04},{"date":"2022-01-17","close":3864.6433},{"date":"2022-01-18","close":3887.7388},{"date":"2022-01-19","close":3910.8345},{"date":"2022-01-20","close":4026.312},{"date":"2022-01-21","close":4018.6133},{"date":"2022-01-24","close":3957.0261},{"date":"2022-01-25","close":3887.7388},{"date":"2022-01-26","close":3887.7388},{"date":"2022-01-27","close":3710.6738},{"date":"2022-01-28","close":3818.4524},{"date":"2022-02-03","close":3887.7388},{"date":"2022-02-04","close":3949.3269},{"date":"2022-02-07","close":3933.9304},{"date":"2022-02-08","close":3933.9304},{"date":"2022-02-09","close":3933.9304},{"date":"2022-02-10","close":3957.0261},{"date":"2022-02-11","close":4026.312},{"date":"2022-02-14","close":3957.0261},{"date":"2022-02-15","close":4057.1057},{"date":"2022-02-16","close":4118.6934},{"date":"2022-02-17","close":4157.1865},{"date":"2022-02-18","close":4134.0908},{"date":"2022-02-21","close":4249.5684},{"date":"2022-02-22","close":4249.5684},{"date":"2022-02-23","close":4203.3774},{"date":"2022-02-24","close":4080.2014},{"date":"2022-02-25","close":4149.4878},{"date":"2022-02-28","close":4149.4878},{"date":"2022-03-02","close":4218.7744},{"date":"2022-03-03","close":4449.729},{"date":"2022-03-04","close":4449.729},{"date":"2022-03-07","close":4264.9653},{"date":"2022-03-08","close":4349.6484},{"date":"2022-03-10","close":4349.6484},{"date":"2022-03-11","close":4365.0454},{"date":"2022-03-14","close":4365.0454},{"date":"2022-03-15","close":4365.0454},{"date":"2022-03-16","close":4365.0454},{"date":"2022-03-17","close":4365.0454},{"date":"2022-03-18","close":4241.8696},{"date":"2022-03-21","close":4241.8696},{"date":"2022-03-22","close":4434.332},{"date":"2022-03-23","close":4472.8252},{"date":"2022-03-24","close":4696.0811},{"date":"2022-03-25","close":4642.1909},{"date":"2022-03-28","close":4757.6694},{"date":"2022-03-29","close":4680.6836},{"date":"2022-03-30","close":4749.9707},{"date":"2022-03-31","close":4765.3672},{"date":"2022-04-01","close":5227.2764},{"date":"2022-04-04","close":5104.1006},{"date":"2022-04-05","close":4996.3218},{"date":"2022-04-06","close":4950.1313},{"date":"2022-04-07","close":4796.1616},{"date":"2022-04-08","close":4850.0508},{"date":"2022-04-11","close":4965.5278},{"date":"2022-04-12","close":4973.2266},{"date":"2022-04-13","close":4988.6235},{"date":"2022-04-14","close":4973.2266},{"date":"2022-04-15","close":4973.2266},{"date":"2022-04-18","close":4950.1313},{"date":"2022-04-19","close":5019.418},{"date":"2022-04-20","close":5019.418},{"date":"2022-04-21","close":5096.4033},{"date":"2022-04-22","close":5096.4033},{"date":"2022-04-25","close":5104.1006},{"date":"2022-04-26","close":5127.1968},{"date":"2022-04-27","close":5127.1968},{"date":"2022-04-28","close":5111.7993},{"date":"2022-04-29","close":5119.498},{"date":"2022-05-02","close":5119.498},{"date":"2022-05-03","close":5057.9102},{"date":"2022-05-04","close":5004.0205},{"date":"2022-05-06","close":5088.7041},{"date":"2022-05-09","close":6330.0},{"date":"2022-05-10","close":4803.8599},{"date":"2022-05-11","close":4803.8599},{"date":"2022-05-12","close":4865.4482},{"date":"2022-05-13","close":5204.1812},{"date":"2022-05-16","close":5073.3071},{"date":"2022-05-17","close":5104.1006},{"date":"2022-05-18","close":5250.3721},{"date":"2022-05-19","close":5265.7695},{"date":"2022-05-20","close":5273.4683},{"date":"2022-05-23","close":5327.3574},{"date":"2022-05-24","close":5335.0557},{"date":"2022-05-25","close":5542.9146},{"date":"2022-05-26","close":5412.041},{"date":"2022-05-27","close":5412.041},{"date":"2022-05-30","close":5358.1514},{"date":"2022-05-31","close":5365.8496},{"date":"2022-06-02","close":5504.4224},{"date":"2022-06-03","close":5342.7539},{"date":"2022-06-07","close":5365.8496},{"date":"2022-06-08","close":5442.835},{"date":"2022-06-09","close":5512.1206},{"date":"2022-06-10","close":5550.6138},{"date":"2022-06-13","close":5381.2471},{"date":"2022-06-14","close":5419.7397},{"date":"2022-06-15","close":5350.4531},{"date":"2022-06-16","close":5242.6738},{"date":"2022-06-17","close":5196.4829},{"date":"2022-06-20","close":5088.7041},{"date":"2022-06-21","close":5188.7842},{"date":"2022-06-22","close":5011.7192},{"date":"2022-06-23","close":4742.272},{"date":"2022-06-24","close":4911.6387},{"date":"2022-06-27","close":5019.418},{"date":"2022-06-28","close":4950.1313},{"date":"2022-06-29","close":4911.6387},{"date":"2022-06-30","close":4965.5278},{"date":"2022-07-01","close":4965.5278},{"date":"2022-07-04","close":4842.3525},{"date":"2022-07-05","close":5034.8149},{"date":"2022-07-06","close":5019.418},{"date":"2022-07-07","close":4996.3218},{"date":"2022-07-08","close":5019.418},{"date":"2022-07-11","close":5127.1968},{"date":"2022-07-12","close":5127.1968},{"date":"2022-07-13","close":5250.3721},{"date":"2022-07-14","close":5350.4531},{"date":"2022-07-15","close":5304.2622},{"date":"2022-07-18","close":5311.9609},{"date":"2022-07-19","close":5365.8496},{"date":"2022-07-20","close":5396.6436},{"date":"2022-07-21","close":5388.9458},{"date":"2022-07-22","close":5435.1362},{"date":"2022-07-25","close":5412.041},{"date":"2022-07-26","close":5473.6284},{"date":"2022-07-27","close":5573.709},{"date":"2022-07-28","close":5804.6636},{"date":"2022-07-29","close":6181.8906},{"date":"2022-08-01","close":6135.6997},{"date":"2022-08-02","close":6143.3979},{"date":"2022-08-03","close":6135.6997},{"date":"2022-08-04","close":6104.9053},{"date":"2022-08-05","close":6166.4927},{"date":"2022-08-08","close":5904.7441},{"date":"2022-08-09","close":5912.4429},{"date":"2022-08-10","close":5950.9355},{"date":"2022-08-11","close":5943.2363},{"date":"2022-08-12","close":6027.9199},{"date":"2022-08-16","close":6228.0806},{"date":"2022-08-17","close":6143.3979},{"date":"2022-08-18","close":6243.478},{"date":"2022-08-19","close":6459.0356},{"date":"2022-08-22","close":6351.2568},{"date":"2022-08-23","close":6389.7495},{"date":"2022-08-24","close":5927.8398},{"date":"2022-08-25","close":5796.9653},{"date":"2022-08-26","close":5827.7593},{"date":"2022-08-29","close":5773.8696},{"date":"2022-08-30","close":5796.9653},{"date":"2022-08-31","close":5696.8853},{"date":"2022-09-01","close":5542.9146},{"date":"2022-09-02","close":5604.5029},{"date":"2022-09-05","close":5573.709},{"date":"2022-09-06","close":5704.5835},{"date":"2022-09-07","close":5935.5386},{"date":"2022-09-08","close":6151.0962},{"date":"2022-09-13","close":6112.604},{"date":"2022-09-14","close":5927.8398},{"date":"2022-09-15","close":5943.2363},{"date":"2022-09-16","close":6097.207},{"date":"2022-09-19","close":5989.4277},{"date":"2022-09-20","close":6027.9199},{"date":"2022-09-21","close":6027.9199},{"date":"2022-09-22","close":5989.4277},{"date":"2022-09-23","close":5820.061},{"date":"2022-09-26","close":5435.1362},{"date":"2022-09-27","close":5388.9458},{"date":"2022-09-28","close":5265.7695},{"date":"2022-09-29","close":5181.0859},{"date":"2022-09-30","close":5234.9751},{"date":"2022-10-04","close":5442.835},{"date":"2022-10-05","close":5481.3267},{"date":"2022-10-06","close":5589.1064},{"date":"2022-10-07","close":5504.4224},{"date":"2022-10-11","close":5273.4683},{"date":"2022-10-12","close":5273.4683},{"date":"2022-10-13","close":5227.2764},{"date":"2022-10-14","close":5335.0557},{"date":"2022-10-17","close":5281.1665},{"date":"2022-10-18","close":5627.5981},{"date":"2022-10-19","close":5327.3574},{"date":"2022-10-20","close":5165.689},{"date":"2022-10-21","close":4834.6538},{"date":"2022-10-24","close":4796.1616},{"date":"2022-10-25","close":4626.7944},{"date":"2022-10-26","close":4411.2368},{"date":"2022-10-27","close":4642.1909},{"date":"2022-10-28","close":4526.7139},{"date":"2022-10-31","close":4519.0156},{"date":"2022-11-01","close":4526.7139},{"date":"2022-11-02","close":4680.6836},{"date":"2022-11-03","close":4742.272},{"date":"2022-11-04","close":4765.3672},{"date":"2022-11-07","close":4719.1763},{"date":"2022-11-08","close":4803.8599},{"date":"2022-11-09","close":4834.6538},{"date":"2022-11-10","close":4765.3672},{"date":"2022-11-11","close":4819.2568},{"date":"2022-11-14","close":4850.0508},{"date":"2022-11-15","close":4634.4922},{"date":"2022-11-16","close":4665.2866},{"date":"2022-11-17","close":4657.5884},{"date":"2022-11-18","close":4880.8447},{"date":"2022-11-21","close":4765.3672},{"date":"2022-11-22","close":4719.1763},{"date":"2022-11-23","close":4703.7788},{"date":"2022-11-24","close":4711.4775},{"date":"2022-11-25","close":4642.1909},{"date":"2022-11-28","close":4511.3174},{"date":"2022-11-29","close":4680.6836},{"date":"2022-11-30","close":4703.7788},{"date":"2022-12-01","close":4696.0811},{"date":"2022-12-02","close":4719.1763},{"date":"2022-12-05","close":4665.2866},{"date":"2022-12-06","close":4565.2065},{"date":"2022-12-07","close":4472.8252},{"date":"2022-12-08","close":4449.729},{"date":"2022-12-09","close":4465.126},{"date":"2022-12-12","close":4534.4126},{"date":"2022-12-13","close":4465.126},{"date":"2022-12-14","close":4542.1108},{"date":"2022-12-15","close":4503.6187},{"date":"2022-12-16","close":4526.7139},{"date":"2022-12-19","close":4534.4126},{"date":"2022-12-20","close":4480.5234},{"date":"2022-12-21","close":4526.7139},{"date":"2022-12-22","close":4526.7139},{"date":"2022-12-23","close":4411.2368},{"date":"2022-12-26","close":4349.6484},{"date":"2022-12-27","close":4642.1909},{"date":"2022-12-28","close":4618.0137},{"date":"2022-12-29","close":4609.9536},{"date":"2023-01-02","close":4609.9536},{"date":"2023-01-03","close":4666.3696},{"date":"2023-01-04","close":4642.1914},{"date":"2023-01-05","close":4642.1914},{"date":"2023-01-06","close":4609.9536},{"date":"2023-01-09","close":4722.7856},{"date":"2023-01-10","close":4811.438},{"date":"2023-01-11","close":4827.5571},{"date":"2023-01-12","close":4851.7344},{"date":"2023-01-13","close":4916.21},{"date":"2023-01-16","close":4924.2686},{"date":"2023-01-17","close":4835.6162},{"date":"2023-01-18","close":4867.8535},{"date":"2023-01-19","close":4883.9722},{"date":"2023-01-20","close":4875.9131},{"date":"2023-01-25","close":4892.0317},{"date":"2023-01-26","close":4964.5659},{"date":"2023-01-27","close":4996.8037},{"date":"2023-01-30","close":4996.8037},{"date":"2023-01-31","close":5037.1001},{"date":"2023-02-01","close":5295.0},{"date":"2023-02-02","close":5399.772},{"date":"2023-02-03","close":5399.772},{"date":"2023-02-06","close":5432.0088},{"date":"2023-02-07","close":5069.3379},{"date":"2023-02-08","close":5012.9224},{"date":"2023-02-09","close":4916.21},{"date":"2023-02-10","close":4940.3877},{"date":"2023-02-13","close":4279.52},{"date":"2023-02-14","close":4368.1729},{"date":"2023-02-15","close":4255.3418},{"date":"2023-02-16","close":4319.8169},{"date":"2023-02-17","close":4384.292},{"date":"2023-02-20","close":4472.9453},{"date":"2023-02-21","close":4456.8267},{"date":"2023-02-22","close":4400.4106},{"date":"2023-02-23","close":4400.4106},{"date":"2023-02-24","close":4327.8765},{"date":"2023-02-27","close":4271.4609},{"date":"2023-02-28","close":4295.6392},{"date":"2023-03-02","close":4190.8672},{"date":"2023-03-03","close":4247.2827},{"date":"2023-03-06","close":4295.6392},{"date":"2023-03-07","close":4311.7573},{"date":"2023-03-08","close":4352.0547},{"date":"2023-03-09","close":4335.9355},{"date":"2023-03-10","close":4271.4609},{"date":"2023-03-13","close":4182.8081},{"date":"2023-03-14","close":4037.7397},{"date":"2023-03-15","close":4005.5017},{"date":"2023-03-16","close":3941.0271},{"date":"2023-03-17","close":4061.917},{"date":"2023-03-20","close":3973.2649},{"date":"2023-03-21","close":3949.0864},{"date":"2023-03-22","close":3884.6118},{"date":"2023-03-23","close":3836.2551},{"date":"2023-03-24","close":3771.7805},{"date":"2023-03-27","close":3662.979},{"date":"2023-03-28","close":3723.4248},{"date":"2023-03-29","close":3671.0386},{"date":"2023-03-30","close":3759.6914},{"date":"2023-03-31","close":3795.9587},{"date":"2023-04-03","close":3747.6023},{"date":"2023-04-04","close":3816.1072},{"date":"2023-04-05","close":3763.7214},{"date":"2023-04-06","close":3755.6619},{"date":"2023-04-07","close":3755.6619},{"date":"2023-04-10","close":3699.2463},{"date":"2023-04-11","close":3755.6619},{"date":"2023-04-12","close":3888.6414},{"date":"2023-04-13","close":3916.8491},{"date":"2023-04-14","close":3957.1455},{"date":"2023-04-17","close":3945.0566},{"date":"2023-04-18","close":3981.324},{"date":"2023-04-19","close":4017.5916},{"date":"2023-04-20","close":3924.9084},{"date":"2023-04-21","close":3932.9685},{"date":"2023-04-24","close":3848.3442},{"date":"2023-04-25","close":3804.0183},{"date":"2023-04-26","close":3844.3152},{"date":"2023-04-27","close":3828.1963},{"date":"2023-04-28","close":3804.0183},{"date":"2023-05-02","close":3828.1963},{"date":"2023-05-03","close":3779.8403},{"date":"2023-05-04","close":3759.6914},{"date":"2023-05-08","close":3751.6323},{"date":"2023-05-09","close":3735.5132},{"date":"2023-05-10","close":3779.8403},{"date":"2023-05-11","close":3804.0183},{"date":"2023-05-12","close":3707.3054},{"date":"2023-05-15","close":3731.4839},{"date":"2023-05-16","close":3594.4744},{"date":"2023-05-17","close":3606.5635},{"date":"2023-05-18","close":3578.356},{"date":"2023-05-19","close":3582.3855},{"date":"2023-05-22","close":3554.178},{"date":"2023-05-23","close":3570.2966},{"date":"2023-05-24","close":3586.415},{"date":"2023-05-25","close":3558.2078},{"date":"2023-05-26","close":3485.6733},{"date":"2023-05-30","close":3489.7031},{"date":"2023-05-31","close":3429.2578},{"date":"2023-06-01","close":3465.5249},{"date":"2023-06-02","close":3566.2668},{"date":"2023-06-05","close":3578.356},{"date":"2023-06-07","close":3538.0593},{"date":"2023-06-08","close":3529.9995},{"date":"2023-06-09","close":3558.2078},{"date":"2023-06-12","close":3529.9995},{"date":"2023-06-13","close":3538.0593},{"date":"2023-06-14","close":3550.1479},{"date":"2023-06-15","close":3558.2078},{"date":"2023-06-16","close":3771.7805},{"date":"2023-06-19","close":3731.4839},{"date":"2023-06-20","close":3662.979},{"date":"2023-06-21","close":3667.009},{"date":"2023-06-22","close":3630.7417},{"date":"2023-06-23","close":3602.5342},{"date":"2023-06-26","close":3594.4744},{"date":"2023-06-27","close":3646.8611},{"date":"2023-06-28","close":3658.95},{"date":"2023-06-29","close":3602.5342},{"date":"2023-06-30","close":3578.356},{"date":"2023-07-03","close":3610.5935},{"date":"2023-07-04","close":3594.4744},{"date":"2023-07-05","close":3538.0593},{"date":"2023-07-06","close":3445.3767},{"date":"2023-07-07","close":3469.5544},{"date":"2023-07-10","close":3469.5544},{"date":"2023-07-11","close":3473.5842},{"date":"2023-07-12","close":3473.5842},{"date":"2023-07-13","close":3473.5842},{"date":"2023-07-14","close":3465.5249},{"date":"2023-07-17","close":3505.822},{"date":"2023-07-18","close":3461.4954},{"date":"2023-07-19","close":3429.2578},{"date":"2023-07-20","close":3465.5249},{"date":"2023-07-21","close":3437.3169},{"date":"2023-07-24","close":3405.0798},{"date":"2023-07-25","close":3380.9016},{"date":"2023-07-26","close":3296.2786},{"date":"2023-07-27","close":3409.1094},{"date":"2023-07-28","close":3409.1094},{"date":"2023-07-31","close":3437.3169},{"date":"2023-08-01","close":3493.7327},{"date":"2023-08-02","close":3469.5544},{"date":"2023-08-03","close":3477.614},{"date":"2023-08-04","close":3485.6733},{"date":"2023-08-07","close":3497.7627},{"date":"2023-08-08","close":3501.792},{"date":"2023-08-09","close":3501.792},{"date":"2023-08-10","close":3501.792},{"date":"2023-08-11","close":3534.0298},{"date":"2023-08-14","close":3493.7327},{"date":"2023-08-16","close":3372.8423},{"date":"2023-08-17","close":3392.9905},{"date":"2023-08-18","close":3409.1094},{"date":"2023-08-21","close":3328.5159},{"date":"2023-08-22","close":3264.041},{"date":"2023-08-23","close":3288.219},{"date":"2023-08-24","close":3251.9519},{"date":"2023-08-25","close":3203.5959},{"date":"2023-08-28","close":3312.397},{"date":"2023-08-29","close":3376.8721},{"date":"2023-08-30","close":3332.5457},{"date":"2023-08-31","close":3336.5752},{"date":"2023-09-01","close":3441.3469},{"date":"2023-09-04","close":3473.5842},{"date":"2023-09-05","close":3441.3469},{"date":"2023-09-06","close":3284.1892},{"date":"2023-09-07","close":3288.219},{"date":"2023-09-08","close":3264.041},{"date":"2023-09-11","close":3469.5544},{"date":"2023-09-12","close":3469.5544},{"date":"2023-09-13","close":3558.2078},{"date":"2023-09-14","close":3654.9202},{"date":"2023-09-15","close":3727.4539},{"date":"2023-09-18","close":3481.6438},{"date":"2023-09-19","close":3594.4744},{"date":"2023-09-20","close":3513.8809},{"date":"2023-09-21","close":3401.05},{"date":"2023-09-22","close":3397.0203},{"date":"2023-09-25","close":3348.6643},{"date":"2023-09-26","close":3304.3376},{"date":"2023-09-27","close":3388.9612},{"date":"2023-10-04","close":3280.1594},{"date":"2023-10-05","close":3251.9519},{"date":"2023-10-06","close":3288.219},{"date":"2023-10-10","close":3191.5068},{"date":"2023-10-11","close":3175.3879},{"date":"2023-10-12","close":3203.5959},{"date":"2023-10-13","close":3171.3582},{"date":"2023-10-16","close":3171.3582},{"date":"2023-10-17","close":3207.6255},{"date":"2023-10-18","close":3106.8835},{"date":"2023-10-19","close":3014.2007},{"date":"2023-10-20","close":2929.5776},{"date":"2023-10-23","close":3054.4976},{"date":"2023-10-24","close":3159.2693},{"date":"2023-10-25","close":3171.3582},{"date":"2023-10-26","close":3102.8538},{"date":"2023-10-27","close":3086.7354},{"date":"2023-10-30","close":3131.0615},{"date":"2023-10-31","close":3123.0022},{"date":"2023-11-01","close":3147.1802},{"date":"2023-11-02","close":3167.3284},{"date":"2023-11-03","close":3247.9221},{"date":"2023-11-06","close":3284.1892},{"date":"2023-11-07","close":3247.9221},{"date":"2023-11-08","close":3260.011},{"date":"2023-11-09","close":3260.011},{"date":"2023-11-10","close":3243.8926},{"date":"2023-11-13","close":3239.863},{"date":"2023-11-14","close":3251.9519},{"date":"2023-11-15","close":3300.3079},{"date":"2023-11-16","close":3372.8423},{"date":"2023-11-17","close":3344.6345},{"date":"2023-11-20","close":3356.7234},{"date":"2023-11-21","close":3352.6941},{"date":"2023-11-22","close":3384.9316},{"date":"2023-11-23","close":3352.6941},{"date":"2023-11-24","close":3348.6643},{"date":"2023-11-27","close":3320.4561},{"date":"2023-11-28","close":3344.6345},{"date":"2023-11-29","close":3380.9016},{"date":"2023-11-30","close":3481.6438},{"date":"2023-12-01","close":3630.7417},{"date":"2023-12-04","close":3590.4453},{"date":"2023-12-05","close":3554.178},{"date":"2023-12-06","close":3675.0686},{"date":"2023-12-07","close":3691.1875},{"date":"2023-12-08","close":3771.7805},{"date":"2023-12-11","close":3671.0386},{"date":"2023-12-12","close":3824.1667},{"date":"2023-12-13","close":3667.009},{"date":"2023-12-14","close":3699.2463},{"date":"2023-12-15","close":3787.8994},{"date":"2023-12-18","close":3892.6707},{"date":"2023-12-19","close":3997.4424},{"date":"2023-12-20","close":3989.3838},{"date":"2023-12-21","close":4061.917},{"date":"2023-12-22","close":4150.5708},{"date":"2023-12-26","close":4053.8586},{"date":"2023-12-27","close":4177.3477},{"date":"2023-12-28","close":4241.2212},{"date":"2024-01-02","close":4386.002},{"date":"2024-01-03","close":4428.5845},{"date":"2024-01-04","close":4445.6177},{"date":"2024-01-05","close":4496.7168},{"date":"2024-01-08","close":4377.4854},{"date":"2024-01-09","close":4275.2876},{"date":"2024-01-10","close":4283.8042},{"date":"2024-01-11","close":4211.4131},{"date":"2024-01-12","close":4207.1553},{"date":"2024-01-15","close":4087.9243},{"date":"2024-01-16","close":4045.3416},{"date":"2024-01-17","close":4007.0171},{"date":"2024-01-18","close":3968.6931},{"date":"2024-01-19","close":3947.4019},{"date":"2024-01-22","close":3917.5938},{"date":"2024-01-23","close":3994.2424},{"date":"2024-01-24","close":4036.825},{"date":"2024-01-25","close":4028.3088},{"date":"2024-01-26","close":4070.8914},{"date":"2024-01-29","close":4053.8582},{"date":"2024-01-30","close":4096.4404},{"date":"2024-01-31","close":4113.4736},{"date":"2024-02-01","close":4062.3748},{"date":"2024-02-02","close":4058.1167},{"date":"2024-02-05","close":3985.7258},{"date":"2024-02-06","close":4032.5669},{"date":"2024-02-07","close":4032.5669},{"date":"2024-02-08","close":4134.7651},{"date":"2024-02-13","close":4168.8311},{"date":"2024-02-14","close":4139.0234},{"date":"2024-02-15","close":4194.3799},{"date":"2024-02-16","close":4202.8965},{"date":"2024-02-19","close":4232.7046},{"date":"2024-02-20","close":4160.3145},{"date":"2024-02-21","close":4177.3477},{"date":"2024-02-22","close":4198.6387},{"date":"2024-02-23","close":4228.4463},{"date":"2024-02-26","close":4143.2817},{"date":"2024-02-27","close":4100.6992},{"date":"2024-02-28","close":4075.1494},{"date":"2024-02-29","close":4011.2756},{"date":"2024-03-04","close":3947.4019},{"date":"2024-03-05","close":3896.3025},{"date":"2024-03-06","close":3883.5278},{"date":"2024-03-07","close":3840.9453},{"date":"2024-03-08","close":3887.7859},{"date":"2024-03-11","close":3806.8794},{"date":"2024-03-12","close":3875.0112},{"date":"2024-03-13","close":3887.7859},{"date":"2024-03-14","close":3840.9453},{"date":"2024-03-15","close":3764.2969},{"date":"2024-03-18","close":4015.5337},{"date":"2024-03-19","close":4194.3799},{"date":"2024-03-20","close":4198.6387},{"date":"2024-03-21","close":4168.8311},{"date":"2024-03-22","close":4109.2158},{"date":"2024-03-25","close":4198.6387},{"date":"2024-03-26","close":4156.0566},{"date":"2024-03-27","close":4300.8364},{"date":"2024-03-28","close":4360.4521},{"date":"2024-03-29","close":4143.2817},{"date":"2024-04-01","close":4130.5068},{"date":"2024-04-02","close":4194.3799},{"date":"2024-04-03","close":4113.4736},{"date":"2024-04-04","close":4156.0566},{"date":"2024-04-05","close":4202.8965},{"date":"2024-04-08","close":4147.54},{"date":"2024-04-09","close":4130.5068},{"date":"2024-04-11","close":4130.5068},{"date":"2024-04-12","close":4092.1824},{"date":"2024-04-15","close":4049.6001},{"date":"2024-04-16","close":4002.759},{"date":"2024-04-17","close":3994.2424},{"date":"2024-04-18","close":3998.5005},{"date":"2024-04-19","close":3994.2424},{"date":"2024-04-22","close":4019.7922},{"date":"2024-04-23","close":4147.54},{"date":"2024-04-24","close":4113.4736},{"date":"2024-04-25","close":4053.8582},{"date":"2024-04-26","close":4019.7922},{"date":"2024-04-29","close":4045.3416},{"date":"2024-04-30","close":4092.1824},{"date":"2024-05-02","close":4104.957},{"date":"2024-05-03","close":4109.2158},{"date":"2024-05-07","close":4109.2158},{"date":"2024-05-08","close":4113.4736},{"date":"2024-05-09","close":4096.4404},{"date":"2024-05-10","close":4211.4131},{"date":"2024-05-13","close":4266.7715},{"date":"2024-05-14","close":4249.7383},{"date":"2024-05-16","close":4126.249},{"date":"2024-05-17","close":4126.249},{"date":"2024-05-20","close":4224.188},{"date":"2024-05-21","close":4236.9629},{"date":"2024-05-22","close":4117.7324},{"date":"2024-05-23","close":4066.6328},{"date":"2024-05-24","close":4117.7324},{"date":"2024-05-27","close":4343.4194},{"date":"2024-05-28","close":4249.7383},{"date":"2024-05-29","close":4245.4795},{"date":"2024-05-30","close":4181.606},{"date":"2024-05-31","close":4109.2158},{"date":"2024-06-03","close":4117.7324},{"date":"2024-06-04","close":4070.8914},{"date":"2024-06-05","close":4049.6001},{"date":"2024-06-07","close":4075.1494},{"date":"2024-06-10","close":4079.4077},{"date":"2024-06-11","close":4015.5337},{"date":"2024-06-12","close":4036.825},{"date":"2024-06-13","close":4058.1167},{"date":"2024-06-14","close":4015.5337},{"date":"2024-06-17","close":3947.4019},{"date":"2024-06-18","close":3879.2693},{"date":"2024-06-19","close":3985.7258},{"date":"2024-06-20","close":3849.4619},{"date":"2024-06-21","close":3802.6213},{"date":"2024-06-24","close":3781.3296},{"date":"2024-06-25","close":3755.7808},{"date":"2024-06-26","close":3755.7808},{"date":"2024-06-27","close":3721.7141},{"date":"2024-06-28","close":3743.0056},{"date":"2024-07-01","close":3768.5549},{"date":"2024-07-02","close":3751.5222},{"date":"2024-07-03","close":3683.3896},{"date":"2024-07-04","close":3708.9395},{"date":"2024-07-05","close":3725.9727},{"date":"2024-07-08","close":3802.6213},{"date":"2024-07-09","close":3781.3296},{"date":"2024-07-10","close":3840.9453},{"date":"2024-07-11","close":3866.4951},{"date":"2024-07-12","close":3875.0112},{"date":"2024-07-15","close":3875.0112},{"date":"2024-07-16","close":3862.2371},{"date":"2024-07-17","close":3798.3628},{"date":"2024-07-18","close":3717.4561},{"date":"2024-07-19","close":3794.1047},{"date":"2024-07-22","close":3717.4561},{"date":"2024-07-23","close":3751.5222},{"date":"2024-07-24","close":3781.3296},{"date":"2024-07-25","close":3768.5549},{"date":"2024-07-26","close":3892.0444},{"date":"2024-07-29","close":3785.5881},{"date":"2024-07-30","close":3781.3296},{"date":"2024-07-31","close":3823.9126},{"date":"2024-08-01","close":3815.396},{"date":"2024-08-02","close":3747.2642},{"date":"2024-08-05","close":3564.1589},{"date":"2024-08-06","close":3679.1316},{"date":"2024-08-07","close":3674.8735},{"date":"2024-08-08","close":3640.8076},{"date":"2024-08-09","close":3679.1316},{"date":"2024-08-12","close":3713.1975},{"date":"2024-08-13","close":3683.3896},{"date":"2024-08-14","close":3704.6814},{"date":"2024-08-16","close":3755.7808},{"date":"2024-08-19","close":3747.2642},{"date":"2024-08-20","close":3832.4292},{"date":"2024-08-21","close":3934.6272},{"date":"2024-08-22","close":3926.1108},{"date":"2024-08-23","close":3934.6272},{"date":"2024-08-26","close":3947.4019},{"date":"2024-08-27","close":3930.3691},{"date":"2024-08-28","close":3857.9785},{"date":"2024-08-29","close":3870.7532},{"date":"2024-08-30","close":3938.8855},{"date":"2024-09-02","close":3887.7859},{"date":"2024-09-03","close":3913.3357},{"date":"2024-09-04","close":3823.9126},{"date":"2024-09-05","close":3811.1375},{"date":"2024-09-06","close":3764.2969},{"date":"2024-09-09","close":3870.7532},{"date":"2024-09-10","close":3875.0112},{"date":"2024-09-11","close":3892.0444},{"date":"2024-09-12","close":3887.7859},{"date":"2024-09-13","close":3892.0444},{"date":"2024-09-19","close":4113.4736},{"date":"2024-09-20","close":4053.8582},{"date":"2024-09-23","close":4058.1167},{"date":"2024-09-24","close":4121.9902},{"date":"2024-09-25","close":4049.6001},{"date":"2024-09-26","close":4041.0835},{"date":"2024-09-27","close":4075.1494},{"date":"2024-09-30","close":3985.7258},{"date":"2024-10-02","close":4002.759},{"date":"2024-10-04","close":4032.5669},{"date":"2024-10-07","close":4045.3416},{"date":"2024-10-08","close":4028.3088},{"date":"2024-10-10","close":4032.5669},{"date":"2024-10-11","close":4049.6001},{"date":"2024-10-14","close":4126.249},{"date":"2024-10-15","close":4134.7651},{"date":"2024-10-16","close":4232.7046},{"date":"2024-10-17","close":4130.5068},{"date":"2024-10-18","close":4113.4736},{"date":"2024-10-21","close":4126.249},{"date":"2024-10-22","close":4139.0234},{"date":"2024-10-23","close":4083.666},{"date":"2024-10-24","close":4096.4404},{"date":"2024-10-25","close":4134.7651},{"date":"2024-10-28","close":4173.0894},{"date":"2024-10-29","close":4181.606},{"date":"2024-10-30","close":4181.606},{"date":"2024-10-31","close":4164.5728},{"date":"2024-11-01","close":4104.957},{"date":"2024-11-04","close":4092.1824},{"date":"2024-11-05","close":4024.0503},{"date":"2024-11-06","close":4053.8582},{"date":"2024-11-07","close":4053.8582},{"date":"2024-11-08","close":4070.8914},{"date":"2024-11-11","close":3964.4351},{"date":"2024-11-12","close":3896.3025},{"date":"2024-11-13","close":3883.5278},{"date":"2024-11-14","close":3866.4951},{"date":"2024-11-15","close":3870.7532},{"date":"2024-11-18","close":3896.3025},{"date":"2024-11-19","close":3904.8191},{"date":"2024-11-20","close":3921.8523},{"date":"2024-11-21","close":3926.1108},{"date":"2024-11-22","close":3926.1108},{"date":"2024-11-25","close":3947.4019},{"date":"2024-11-26","close":3960.177},{"date":"2024-11-27","close":3960.177},{"date":"2024-11-28","close":4062.3748},{"date":"2024-11-29","close":4015.5337},{"date":"2024-12-02","close":3947.4019},{"date":"2024-12-03","close":3985.7258},{"date":"2024-12-04","close":3917.5938},{"date":"2024-12-05","close":3900.561},{"date":"2024-12-06","close":3917.5938},{"date":"2024-12-09","close":3832.4292},{"date":"2024-12-10","close":3921.8523},{"date":"2024-12-11","close":3947.4019},{"date":"2024-12-12","close":3947.4019},{"date":"2024-12-13","close":4041.0835},{"date":"2024-12-16","close":4100.6992},{"date":"2024-12-17","close":4126.249},{"date":"2024-12-18","close":4113.4736},{"date":"2024-12-19","close":4036.825},{"date":"2024-12-20","close":4019.7922},{"date":"2024-12-23","close":4024.0503},{"date":"2024-12-24","close":4007.0171},{"date":"2024-12-26","close":3989.9844},{"date":"2024-12-27","close":3994.5029},{"date":"2024-12-30","close":3890.5735},{"date":"2025-01-02","close":3881.5366},{"date":"2025-01-03","close":3940.2788},{"date":"2025-01-06","close":3899.6111},{"date":"2025-01-07","close":3863.4617},{"date":"2025-01-08","close":3836.3494},{"date":"2025-01-09","close":3858.9431},{"date":"2025-01-10","close":3840.8684},{"date":"2025-01-13","close":3755.0134},{"date":"2025-01-14","close":3773.0881},{"date":"2025-01-15","close":3755.0134},{"date":"2025-01-16","close":3755.0134},{"date":"2025-01-17","close":3678.196},{"date":"2025-01-20","close":3678.196},{"date":"2025-01-21","close":3633.0095},{"date":"2025-01-22","close":3637.5281},{"date":"2025-01-23","close":3637.5281},{"date":"2025-01-24","close":3569.7483},{"date":"2025-01-31","close":3560.7109},{"date":"2025-02-03","close":3420.6321},{"date":"2025-02-04","close":3483.8933},{"date":"2025-02-05","close":3660.1216},{"date":"2025-02-06","close":3596.8601},{"date":"2025-02-07","close":3614.9348},{"date":"2025-02-10","close":3727.9016},{"date":"2025-02-11","close":3718.864},{"date":"2025-02-12","close":3619.4536},{"date":"2025-02-13","close":3623.9722},{"date":"2025-02-14","close":3569.7483},{"date":"2025-02-17","close":3587.8228},{"date":"2025-02-18","close":3587.8228},{"date":"2025-02-19","close":3614.9348},{"date":"2025-02-20","close":3637.5281},{"date":"2025-02-21","close":3642.0469},{"date":"2025-02-24","close":3687.2334},{"date":"2025-02-25","close":3628.491},{"date":"2025-02-26","close":3542.636},{"date":"2025-02-27","close":3524.5613},{"date":"2025-02-28","close":3506.4871},{"date":"2025-03-04","close":3497.4495},{"date":"2025-03-05","close":3556.1921},{"date":"2025-03-06","close":3547.1548},{"date":"2025-03-07","close":3533.5989},{"date":"2025-03-10","close":3560.7109},{"date":"2025-03-11","close":3542.636},{"date":"2025-03-12","close":3488.4121},{"date":"2025-03-13","close":3483.8933},{"date":"2025-03-14","close":3461.3},{"date":"2025-03-17","close":3465.8186},{"date":"2025-03-18","close":3425.1506},{"date":"2025-03-19","close":3470.3374},{"date":"2025-03-20","close":3461.3},{"date":"2025-03-21","close":3461.3},{"date":"2025-03-24","close":3438.7065},{"date":"2025-03-25","close":3429.6694},{"date":"2025-03-26","close":3429.6694},{"date":"2025-03-27","close":3402.5576},{"date":"2025-03-28","close":3334.7776},{"date":"2025-03-31","close":3325.74},{"date":"2025-04-01","close":3361.8894},{"date":"2025-04-02","close":3348.3333},{"date":"2025-04-03","close":3339.2959},{"date":"2025-04-04","close":3339.2959},{"date":"2025-04-07","close":3208.2546},{"date":"2025-04-08","close":3253.4414},{"date":"2025-04-09","close":3280.5535},{"date":"2025-04-10","close":3370.9265},{"date":"2025-04-11","close":3416.1133},{"date":"2025-04-14","close":3411.5945},{"date":"2025-04-15","close":3429.6694},{"date":"2025-04-16","close":3370.9265},{"date":"2025-04-17","close":3266.9976},{"date":"2025-04-18","close":3325.74},{"date":"2025-04-21","close":3330.2588},{"date":"2025-04-22","close":3343.8147},{"date":"2025-04-23","close":3370.9265},{"date":"2025-04-24","close":3366.4082},{"date":"2025-04-25","close":3389.0015},{"date":"2025-04-28","close":3366.4082},{"date":"2025-04-29","close":3375.4453},{"date":"2025-04-30","close":3343.8147},{"date":"2025-05-02","close":3398.0388},{"date":"2025-05-07","close":3470.3374},{"date":"2025-05-08","close":3447.7441},{"date":"2025-05-09","close":3434.1882},{"date":"2025-05-12","close":3434.1882},{"date":"2025-05-13","close":3411.5945},{"date":"2025-05-14","close":3429.6694},{"date":"2025-05-15","close":3361.8894},{"date":"2025-05-16","close":3316.7026},{"date":"2025-05-19","close":3271.5159},{"date":"2025-05-20","close":3298.6279},{"date":"2025-05-21","close":3289.5908},{"date":"2025-05-22","close":3257.96},{"date":"2025-05-23","close":3262.4788},{"date":"2025-05-26","close":3420.6321},{"date":"2025-05-27","close":3411.5945},{"date":"2025-05-28","close":3447.7441},{"date":"2025-05-29","close":3605.8975},{"date":"2025-05-30","close":3547.1548},{"date":"2025-06-02","close":3560.7109},{"date":"2025-06-04","close":3619.4536},{"date":"2025-06-05","close":3583.304},{"date":"2025-06-09","close":3614.9348},{"date":"2025-06-10","close":3646.5654},{"date":"2025-06-11","close":3637.5281},{"date":"2025-06-12","close":3610.416},{"date":"2025-06-13","close":3515.5242},{"date":"2025-06-16","close":3533.5989},{"date":"2025-06-17","close":3556.1921},{"date":"2025-06-18","close":3542.636},{"date":"2025-06-19","close":3574.2668},{"date":"2025-06-20","close":3601.3789},{"date":"2025-06-23","close":3578.7852},{"date":"2025-06-24","close":3696.2708},{"date":"2025-06-25","close":3709.8269},{"date":"2025-06-26","close":3682.7148},{"date":"2025-06-27","close":3633.0095},{"date":"2025-06-30","close":3660.1216},{"date":"2025-07-01","close":3755.0134},{"date":"2025-07-02","close":3904.1294},{"date":"2025-07-03","close":3845.3867},{"date":"2025-07-04","close":3854.4243},{"date":"2025-07-07","close":3813.7561},{"date":"2025-07-08","close":3886.0547},{"date":"2025-07-09","close":4021.6147},{"date":"2025-07-10","close":4130.063},{"date":"2025-07-11","close":4003.5398},{"date":"2025-07-14","close":4175.2495},{"date":"2025-07-15","close":4175.2495},{"date":"2025-07-16","close":4035.1711},{"date":"2025-07-17","close":4066.802},{"date":"2025-07-18","close":4012.5776},{"date":"2025-07-21","close":3940.2791},{"date":"2025-07-22","close":3940.2791},{"date":"2025-07-23","close":3877.0176},{"date":"2025-07-24","close":3795.6814},{"date":"2025-07-25","close":3822.7935},{"date":"2025-07-28","close":3809.2375},{"date":"2025-07-29","close":3854.4243},{"date":"2025-07-30","close":3849.9055},{"date":"2025-07-31","close":3849.9055},{"date":"2025-08-01","close":3777.6069},{"date":"2025-08-04","close":3786.644},{"date":"2025-08-05","close":3858.9429},{"date":"2025-08-06","close":3858.9429},{"date":"2025-08-07","close":3863.4614},{"date":"2025-08-08","close":3872.499},{"date":"2025-08-11","close":3858.9429},{"date":"2025-08-12","close":3845.387},{"date":"2025-08-13","close":3831.8311},{"date":"2025-08-14","close":3818.2751},{"date":"2025-08-18","close":3795.6816},{"date":"2025-08-19","close":3750.4949},{"date":"2025-08-20","close":3782.1255},{"date":"2025-08-21","close":3782.1255},{"date":"2025-08-22","close":3831.8311},{"date":"2025-08-25","close":3985.4656},{"date":"2025-08-26","close":3940.2788},{"date":"2025-08-27","close":3931.2417},{"date":"2025-08-28","close":3976.4285},{"date":"2025-08-29","close":3940.2788},{"date":"2025-09-01","close":3895.092},{"date":"2025-09-02","close":3922.2043},{"date":"2025-09-03","close":3917.6855},{"date":"2025-09-04","close":3931.2417},{"date":"2025-09-05","close":3904.1294},{"date":"2025-09-08","close":3904.1294},{"date":"2025-09-09","close":3895.0923},{"date":"2025-09-10","close":3931.2417},{"date":"2025-09-11","close":3944.7976},{"date":"2025-09-12","close":3931.2417},{"date":"2025-09-15","close":3908.6484},{"date":"2025-09-16","close":3886.0549},{"date":"2025-09-17","close":3899.6108},{"date":"2025-09-18","close":4003.5403},{"date":"2025-09-19","close":4405.0},{"date":"2025-09-22","close":3999.0215},{"date":"2025-09-23","close":3976.4285},{"date":"2025-09-24","close":3935.7603},{"date":"2025-09-25","close":3908.6484},{"date":"2025-09-26","close":3863.4614},{"date":"2025-09-29","close":3895.0923},{"date":"2025-09-30","close":3836.3496},{"date":"2025-10-01","close":3863.4614},{"date":"2025-10-02","close":3813.7561},{"date":"2025-10-10","close":3723.3831},{"date":"2025-10-13","close":3745.9761},{"date":"2025-10-14","close":3795.6816},{"date":"2025-10-15","close":3795.6816},{"date":"2025-10-16","close":3736.939},{"date":"2025-10-17","close":3642.0466},{"date":"2025-10-20","close":3687.2336},{"date":"2025-10-21","close":3687.2336},{"date":"2025-10-22","close":4039.6897},{"date":"2025-10-23","close":3967.3911},{"date":"2025-10-24","close":3989.9844},{"date":"2025-10-27","close":3895.0923},{"date":"2025-10-28","close":3980.947},{"date":"2025-10-29","close":3967.3911},{"date":"2025-10-30","close":3940.2788},{"date":"2025-10-31","close":3886.0549},{"date":"2025-11-03","close":3849.9055},{"date":"2025-11-04","close":3872.499},{"date":"2025-11-05","close":3867.9805},{"date":"2025-11-06","close":3904.1294},{"date":"2025-11-07","close":3845.387},{"date":"2025-11-10","close":4026.1338},{"date":"2025-11-11","close":3976.4285},{"date":"2025-11-12","close":4039.6897},{"date":"2025-11-13","close":4053.2456},{"date":"2025-11-14","close":4012.5779},{"date":"2025-11-17","close":3999.0215},{"date":"2025-11-18","close":4030.6523},{"date":"2025-11-19","close":4220.436},{"date":"2025-11-20","close":4292.7349},{"date":"2025-11-21","close":4261.1045},{"date":"2025-11-24","close":4252.0669},{"date":"2025-11-25","close":4193.3242},{"date":"2025-11-26","close":4193.3242},{"date":"2025-11-27","close":4130.063},{"date":"2025-11-28","close":4188.8057},{"date":"2025-12-01","close":4315.3286},{"date":"2025-12-02","close":4410.2207},{"date":"2025-12-03","close":4405.7017},{"date":"2025-12-04","close":4111.9883},{"date":"2025-12-05","close":4102.9512},{"date":"2025-12-08","close":4125.5444},{"date":"2025-12-09","close":4170.731},{"date":"2025-12-10","close":4130.063},{"date":"2025-12-11","close":4274.6606},{"date":"2025-12-12","close":4265.623},{"date":"2025-12-15","close":4224.9546},{"date":"2025-12-16","close":4220.436},{"date":"2025-12-17","close":4220.436},{"date":"2025-12-18","close":4184.2866},{"date":"2025-12-19","close":4193.3242},{"date":"2025-12-22","close":4224.9546},{"date":"2025-12-23","close":4188.8052},{"date":"2025-12-24","close":4166.2124},{"date":"2025-12-26","close":4224.9546},{"date":"2025-12-29","close":4179.7686},{"date":"2025-12-30","close":4211.3989},{"date":"2026-01-02","close":4152.6562},{"date":"2026-01-05","close":4148.1377},{"date":"2026-01-06","close":4193.3242},{"date":"2026-01-07","close":4197.8428},{"date":"2026-01-08","close":4116.5068},{"date":"2026-01-09","close":4175.2495},{"date":"2026-01-12","close":4211.3989},{"date":"2026-01-13","close":4148.1377},{"date":"2026-01-14","close":4143.6196},{"date":"2026-01-15","close":4143.6196},{"date":"2026-01-16","close":4121.0259},{"date":"2026-01-19","close":4093.9133},{"date":"2026-01-20","close":4152.6562},{"date":"2026-01-21","close":4098.4326},{"date":"2026-01-22","close":4084.8762},{"date":"2026-01-23","close":4139.1006},{"date":"2026-01-26","close":4233.9922},{"date":"2026-01-27","close":4233.9922},{"date":"2026-01-28","close":4279.1792},{"date":"2026-01-29","close":4505.1128},{"date":"2026-01-30","close":4771.7134},{"date":"2026-02-02","close":4780.751},{"date":"2026-02-03","close":4934.3862},{"date":"2026-02-04","close":4871.1245},{"date":"2026-02-05","close":4762.6763},{"date":"2026-02-06","close":4780.751},{"date":"2026-02-09","close":4816.9004},{"date":"2026-02-10","close":4825.938},{"date":"2026-02-11","close":4807.8628},{"date":"2026-02-12","close":4880.1616},{"date":"2026-02-13","close":4862.0874},{"date":"2026-02-19","close":4834.9756},{"date":"2026-02-20","close":4889.1992},{"date":"2026-02-23","close":4889.1992},{"date":"2026-02-24","close":5004.6919},{"date":"2026-02-25","close":4975.8188},{"date":"2026-02-26","close":4889.1992},{"date":"2026-02-27","close":4937.3213},{"date":"2026-03-03","close":4975.8188},{"date":"2026-03-04","close":4533.0962},{"date":"2026-03-05","close":4754.4575},{"date":"2026-03-06","close":4773.7061},{"date":"2026-03-09","close":4672.6499},{"date":"2026-03-10","close":4812.2041},{"date":"2026-03-11","close":4850.7017},{"date":"2026-03-12","close":4898.8237},{"date":"2026-03-13","close":4821.8286},{"date":"2026-03-16","close":4821.8286},{"date":"2026-03-17","close":4783.3306},{"date":"2026-03-18","close":4850.7017},{"date":"2026-03-19","close":4850.7017},{"date":"2026-03-20","close":4966.1948},{"date":"2026-03-23","close":4797.7676},{"date":"2026-03-24","close":4918.0728},{"date":"2026-03-25","close":5062.439},{"date":"2026-03-26","close":4879.5747},{"date":"2026-03-27","close":5004.6919},{"date":"2026-03-30","close":4956.5703},{"date":"2026-03-31","close":4869.9502},{"date":"2026-04-01","close":4966.1948},{"date":"2026-04-02","close":4889.1992},{"date":"2026-04-03","close":4946.9458},{"date":"2026-04-06","close":4898.8237},{"date":"2026-04-07","close":4937.3213},{"date":"2026-04-08","close":4995.0674},{"date":"2026-04-09","close":4889.1992},{"date":"2026-04-10","close":4937.3213},{"date":"2026-04-13","close":4879.5747},{"date":"2026-04-14","close":4937.3213},{"date":"2026-04-15","close":4889.1992},{"date":"2026-04-16","close":4841.0776},{"date":"2026-04-17","close":4927.6968},{"date":"2026-04-20","close":4937.3213},{"date":"2026-04-21","close":4908.4482},{"date":"2026-04-22","close":4946.9458},{"date":"2026-04-23","close":4927.6968},{"date":"2026-04-24","close":4995.0674},{"date":"2026-04-27","close":5043.1899},{"date":"2026-04-28","close":5072.063},{"date":"2026-04-29","close":5158.6826},{"date":"2026-04-30","close":5100.936},{"date":"2026-05-04","close":4973.9014},{"date":"2026-05-06","close":4817.5508},{"date":"2026-05-07","close":4783.3491},{"date":"2026-05-08","close":4837.0947},{"date":"2026-05-11","close":4631.8848},{"date":"2026-05-12","close":4524.3936},{"date":"2026-05-13","close":4441.3325},{"date":"2026-05-14","close":4558.5952},{"date":"2026-05-15","close":4548.8232},{"date":"2026-05-18","close":4680.7441},{"date":"2026-05-19","close":4695.4019},{"date":"2026-05-20","close":4529.2798},{"date":"2026-05-21","close":4592.7969},{"date":"2026-05-22","close":4690.5161},{"date":"2026-05-26","close":4622.1128},{"date":"2026-05-27","close":4529.2798},{"date":"2026-05-28","close":4504.8496},{"date":"2026-05-29","close":4348.4995},{"date":"2026-06-01","close":4270.3242},{"date":"2026-06-02","close":4280.0957},{"date":"2026-06-04","close":4245.894},{"date":"2026-06-05","close":4177.4907},{"date":"2026-06-08","close":4035.7983},{"date":"2026-06-09","close":4221.4644},{"date":"2026-06-10","close":4255.666},{"date":"2026-06-11","close":4255.666},{"date":"2026-06-12","close":4358.271},{"date":"2026-06-15","close":4353.3853},{"date":"2026-06-16","close":4348.4995},{"date":"2026-06-17","close":4275.21},{"date":"2026-06-18","close":4187.2627},{"date":"2026-06-19","close":4079.7717},{"date":"2026-06-22","close":4109.0874},{"date":"2026-06-23","close":3918.5354},{"date":"2026-06-24","close":3986.9387},{"date":"2026-06-25","close":3889.2195},{"date":"2026-06-26","close":3835.4741},{"date":"2026-06-29","close":3986.9387},{"date":"2026-06-30","close":3923.4214},{"date":"2026-07-01","close":4099.3154},{"date":"2026-07-02","close":4074.8857},{"date":"2026-07-03","close":4226.3506},{"date":"2026-07-06","close":4172.605},{"date":"2026-07-07","close":4236.1226},{"date":"2026-07-08","close":4148.1753},{"date":"2026-07-09","close":4138.4033},{"date":"2026-07-10","close":4187.2627},{"date":"2026-07-13","close":4167.7188},{"date":"2026-07-14","close":4172.605},{"date":"2026-07-15","close":4123.7456},{"date":"2026-07-16","close":4231.2363},{"date":"2026-07-20","close":4187.2627},{"date":"2026-07-21","close":4201.9209},{"date":"2026-07-22","close":4074.8857},{"date":"2026-07-23","close":4192.1489},{"date":"2026-07-24","close":4148.1753},{"date":"2026-07-27","close":4172.605},{"date":"2026-07-28","close":4104.2017},{"date":"2026-07-29","close":3996.7107},{"date":"2026-07-30","close":4094.4297},{"date":"2026-07-31","close":4182.377},{"date":"2026-08-03","close":4070.0},{"date":"2026-08-04","close":4160.0},{"date":"2026-08-05","close":4165.0},{"date":"2026-08-06","close":4430.0},{"date":"2026-08-07","close":4430.0},{"date":"2026-08-10","close":4560.0},{"date":"2026-08-11","close":4510.0},{"date":"2026-08-12","close":4565.0},{"date":"2026-08-13","close":4420.0},{"date":"2026-08-14","close":4520.0},{"date":"2026-08-18","close":4475.0},{"date":"2026-08-19","close":4355.0},{"date":"2026-08-20","close":4330.0},{"date":"2026-08-21","close":4340.0},{"date":"2026-08-24","close":4350.0},{"date":"2026-08-25","close":4440.0},{"date":"2026-08-26","close":4490.0},{"date":"2026-08-27","close":4425.0},{"date":"2026-08-28","close":4420.0},{"date":"2026-08-31","close":4420.0},{"date":"2026-09-01","close":4395.0},{"date":"2026-09-02","close":4280.0},{"date":"2026-09-03","close":4250.0},{"date":"2026-09-04","close":4250.0},{"date":"2026-09-07","close":4170.0},{"date":"2026-09-08","close":4190.0},{"date":"2026-09-09","close":4170.0},{"date":"2026-09-10","close":4180.0},{"date":"2026-09-11","close":4170.0},{"date":"2026-09-14","close":4200.0},{"date":"2026-09-15","close":4175.0},{"date":"2026-09-16","close":4120.0},{"date":"2026-09-17","close":4140.0},{"date":"2026-09-18","close":4135.0},{"date":"2026-09-21","close":4160.0},{"date":"2026-09-22","close":4185.0},{"date":"2026-09-23","close":4280.0},{"date":"2026-09-28","close":4325.0},{"date":"2026-09-29","close":4300.0},{"date":"2026-09-30","close":4320.0},{"date":"2026-10-01","close":4270.0},{"date":"2026-10-02","close":4280.0},{"date":"2026-10-06","close":4250.0},{"date":"2026-10-07","close":4295.0},{"date":"2026-10-08","close":4240.0},{"date":"2026-10-12","close":4230.0},{"date":"2026-10-13","close":4200.0},{"date":"2026-10-14","close":4225.0},{"date":"2026-10-15","close":4165.0},{"date":"2026-10-16","close":4240.0},{"date":"2026-10-19","close":4240.0},{"date":"2026-10-20","close":4190.0},{"date":"2026-10-21","close":4190.0},{"date":"2026-10-22","close":4055.0},{"date":"2026-10-23","close":4015.0}],"chart_data":[{"date":"2024-10-23","open":4148,"high":4173,"low":4075,"close":4084,"volume":75153,"rsi_14":60.18,"sma_20":4791.25,"sma_60":4590.25,"sma_120":4634.12},{"date":"2024-10-24","open":4071,"high":4139,"low":4041,"close":4096,"volume":90895,"rsi_14":59.82,"sma_20":4793.5,"sma_60":4597.0,"sma_120":4633.96},{"date":"2024-10-25","open":4096,"high":4148,"low":4058,"close":4135,"volume":96025,"rsi_14":60.53,"sma_20":4794.25,"sma_60":4603.92,"sma_120":4634.75},{"date":"2024-10-28","open":4169,"high":4224,"low":4135,"close":4173,"volume":116395,"rsi_14":62.5,"sma_20":4801.5,"sma_60":4611.83,"sma_120":4636.25},{"date":"2024-10-29","open":4173,"high":4203,"low":4135,"close":4182,"volume":30775,"rsi_14":65.25,"sma_20":4809.75,"sma_60":4617.5,"sma_120":4637.58},{"date":"2024-10-30","open":4182,"high":4216,"low":4165,"close":4182,"volume":58304,"rsi_14":64.96,"sma_20":4816.0,"sma_60":4625.25,"sma_120":4638.46},{"date":"2024-10-31","open":4173,"high":4228,"low":4148,"close":4165,"volume":86862,"rsi_14":61.54,"sma_20":4826.5,"sma_60":4632.75,"sma_120":4639.04},{"date":"2024-11-01","open":4165,"high":4173,"low":4105,"close":4105,"volume":71819,"rsi_14":47.79,"sma_20":4832.5,"sma_60":4638.25,"sma_120":4639.0},{"date":"2024-11-04","open":4105,"high":4169,"low":4045,"close":4092,"volume":107768,"rsi_14":45.61,"sma_20":4836.0,"sma_60":4643.67,"sma_120":4638.83},{"date":"2024-11-05","open":4109,"high":4194,"low":4007,"close":4024,"volume":126688,"rsi_14":27.1,"sma_20":4834.75,"sma_60":4649.08,"sma_120":4637.96},{"date":"2024-11-06","open":4058,"high":4058,"low":3994,"close":4054,"volume":73893,"rsi_14":40.0,"sma_20":4836.25,"sma_60":4658.67,"sma_120":4637.54},{"date":"2024-11-07","open":3994,"high":4079,"low":3994,"close":4054,"volume":104841,"rsi_14":44.44,"sma_20":4838.5,"sma_60":4666.33,"sma_120":4636.17},{"date":"2024-11-08","open":4037,"high":4105,"low":4020,"close":4071,"volume":72028,"rsi_14":42.53,"sma_20":4839.75,"sma_60":4674.08,"sma_120":4634.25},{"date":"2024-11-11","open":4037,"high":4105,"low":3952,"close":3964,"volume":122420,"rsi_14":31.19,"sma_20":4830.25,"sma_60":4680.42,"sma_120":4631.46},{"date":"2024-11-12","open":3943,"high":4024,"low":3866,"close":3896,"volume":121676,"rsi_14":30.36,"sma_20":4816.25,"sma_60":4684.67,"sma_120":4629.21},{"date":"2024-11-13","open":3866,"high":3939,"low":3798,"close":3884,"volume":131757,"rsi_14":27.68,"sma_20":4795.75,"sma_60":4688.0,"sma_120":4626.83},{"date":"2024-11-14","open":3841,"high":3879,"low":3794,"close":3866,"volume":144314,"rsi_14":20.56,"sma_20":4780.25,"sma_60":4691.58,"sma_120":4623.33},{"date":"2024-11-15","open":3811,"high":3913,"low":3807,"close":3871,"volume":89766,"rsi_14":14.14,"sma_20":4766.0,"sma_60":4694.83,"sma_120":4619.75},{"date":"2024-11-18","open":3845,"high":3930,"low":3845,"close":3896,"volume":157144,"rsi_14":17.48,"sma_20":4752.5,"sma_60":4697.58,"sma_120":4617.58},{"date":"2024-11-19","open":3896,"high":3918,"low":3858,"close":3905,"volume":72844,"rsi_14":19.05,"sma_20":4738.75,"sma_60":4700.67,"sma_120":4616.0},{"date":"2024-11-20","open":3901,"high":3930,"low":3866,"close":3922,"volume":28863,"rsi_14":22.86,"sma_20":4729.25,"sma_60":4702.42,"sma_120":4614.08},{"date":"2024-11-21","open":3922,"high":3935,"low":3879,"close":3926,"volume":40768,"rsi_14":27.17,"sma_20":4719.25,"sma_60":4702.25,"sma_120":4610.0},{"date":"2024-11-22","open":3926,"high":3947,"low":3905,"close":3926,"volume":50829,"rsi_14":28.09,"sma_20":4707.0,"sma_60":4702.25,"sma_120":4606.83},{"date":"2024-11-25","open":3926,"high":3960,"low":3909,"close":3947,"volume":74279,"rsi_14":38.46,"sma_20":4693.75,"sma_60":4702.5,"sma_120":4603.92},{"date":"2024-11-26","open":3947,"high":3960,"low":3913,"close":3960,"volume":192130,"rsi_14":35.14,"sma_20":4680.75,"sma_60":4702.75,"sma_120":4601.75},{"date":"2024-11-27","open":3960,"high":4003,"low":3943,"close":3960,"volume":26294,"rsi_14":31.43,"sma_20":4667.75,"sma_60":4703.33,"sma_120":4600.29},{"date":"2024-11-28","open":3960,"high":4067,"low":3947,"close":4062,"volume":68881,"rsi_14":48.94,"sma_20":4661.75,"sma_60":4707.33,"sma_120":4599.75},{"date":"2024-11-29","open":4045,"high":4054,"low":3952,"close":4016,"volume":78874,"rsi_14":57.5,"sma_20":4656.5,"sma_60":4710.17,"sma_120":4599.21},{"date":"2024-12-02","open":3990,"high":3994,"low":3888,"close":3947,"volume":91792,"rsi_14":57.5,"sma_20":4648.0,"sma_60":4710.33,"sma_120":4598.21},{"date":"2024-12-03","open":3939,"high":3994,"low":3905,"close":3986,"volume":44405,"rsi_14":63.95,"sma_20":4645.75,"sma_60":4712.25,"sma_120":4597.33},{"date":"2024-12-04","open":3939,"high":3939,"low":3879,"close":3918,"volume":62852,"rsi_14":56.12,"sma_20":4637.75,"sma_60":4712.33,"sma_120":4595.75},{"date":"2024-12-05","open":3918,"high":3999,"low":3849,"close":3901,"volume":96811,"rsi_14":53.47,"sma_20":4627.75,"sma_60":4713.83,"sma_120":4594.62},{"date":"2024-12-06","open":3862,"high":3918,"low":3777,"close":3918,"volume":156778,"rsi_14":52.53,"sma_20":4618.75,"sma_60":4715.92,"sma_120":4593.46},{"date":"2024-12-09","open":3879,"high":3879,"low":3760,"close":3832,"volume":78946,"rsi_14":42.74,"sma_20":4611.0,"sma_60":4717.25,"sma_120":4591.25},{"date":"2024-12-10","open":3832,"high":3943,"low":3832,"close":3922,"volume":104747,"rsi_14":50.0,"sma_20":4612.5,"sma_60":4718.25,"sma_120":4590.33},{"date":"2024-12-11","open":3918,"high":3952,"low":3892,"close":3947,"volume":159049,"rsi_14":51.8,"sma_20":4616.25,"sma_60":4719.67,"sma_120":4590.33},{"date":"2024-12-12","open":3943,"high":3952,"low":3905,"close":3947,"volume":69938,"rsi_14":51.8,"sma_20":4621.0,"sma_60":4720.75,"sma_120":4591.0},{"date":"2024-12-13","open":3909,"high":4062,"low":3879,"close":4041,"volume":380040,"rsi_14":57.05,"sma_20":4631.0,"sma_60":4723.75,"sma_120":4591.54},{"date":"2024-12-16","open":4045,"high":4148,"low":4024,"close":4101,"volume":242501,"rsi_14":59.88,"sma_20":4643.0,"sma_60":4727.83,"sma_120":4594.0},{"date":"2024-12-17","open":4088,"high":4126,"low":4058,"close":4126,"volume":94752,"rsi_14":61.27,"sma_20":4656.0,"sma_60":4728.08,"sma_120":4597.17},{"date":"2024-12-18","open":4101,"high":4126,"low":4037,"close":4113,"volume":213293,"rsi_14":53.95,"sma_20":4667.25,"sma_60":4729.25,"sma_120":4600.42},{"date":"2024-12-19","open":4033,"high":4088,"low":4003,"close":4037,"volume":177582,"rsi_14":51.57,"sma_20":4673.75,"sma_60":4728.83,"sma_120":4603.17},{"date":"2024-12-20","open":4037,"high":4067,"low":3956,"close":4020,"volume":53603,"rsi_14":55.78,"sma_20":4679.25,"sma_60":4726.83,"sma_120":4605.75},{"date":"2024-12-23","open":3981,"high":4024,"low":3977,"close":4024,"volume":162388,"rsi_14":53.24,"sma_20":4683.75,"sma_60":4726.33,"sma_120":4608.71},{"date":"2024-12-24","open":4028,"high":4050,"low":3947,"close":4007,"volume":463585,"rsi_14":58.27,"sma_20":4686.5,"sma_60":4725.67,"sma_120":4611.29},{"date":"2024-12-26","open":4028,"high":4045,"low":3943,"close":3990,"volume":420161,"rsi_14":58.27,"sma_20":4688.25,"sma_60":4724.0,"sma_120":4613.46},{"date":"2024-12-27","open":4067,"high":4107,"low":3945,"close":3995,"volume":302238,"rsi_14":39.77,"sma_20":4670.75,"sma_60":4719.67,"sma_120":4613.58},{"date":"2024-12-30","open":3995,"high":4053,"low":3868,"close":3891,"volume":162293,"rsi_14":39.11,"sma_20":4650.25,"sma_60":4713.08,"sma_120":4613.42},{"date":"2025-01-02","open":3909,"high":4062,"low":3791,"close":3882,"volume":273943,"rsi_14":30.62,"sma_20":4633.25,"sma_60":4705.75,"sma_120":4612.92},{"date":"2025-01-03","open":3859,"high":3945,"low":3859,"close":3940,"volume":71371,"rsi_14":33.53,"sma_20":4617.25,"sma_60":4699.25,"sma_120":4612.79},{"date":"2025-01-06","open":3940,"high":3976,"low":3863,"close":3900,"volume":164357,"rsi_14":31.82,"sma_20":4603.0,"sma_60":4692.33,"sma_120":4611.54},{"date":"2025-01-07","open":3900,"high":3909,"low":3845,"close":3863,"volume":161387,"rsi_14":20.99,"sma_20":4587.75,"sma_60":4684.67,"sma_120":4610.17},{"date":"2025-01-08","open":3863,"high":3863,"low":3800,"close":3836,"volume":98625,"rsi_14":12.99,"sma_20":4570.0,"sma_60":4676.17,"sma_120":4607.96},{"date":"2025-01-09","open":3854,"high":3868,"low":3791,"close":3859,"volume":95816,"rsi_14":12.42,"sma_20":4558.5,"sma_60":4666.58,"sma_120":4605.71},{"date":"2025-01-10","open":3859,"high":3877,"low":3818,"close":3841,"volume":71549,"rsi_14":12.34,"sma_20":4540.75,"sma_60":4656.5,"sma_120":4603.21},{"date":"2025-01-13","open":3841,"high":3841,"low":3741,"close":3755,"volume":159122,"rsi_14":12.26,"sma_20":4516.75,"sma_60":4642.92,"sma_120":4599.92},{"date":"2025-01-14","open":3787,"high":3787,"low":3692,"close":3773,"volume":77008,"rsi_14":14.84,"sma_20":4493.75,"sma_60":4631.67,"sma_120":4596.92},{"date":"2025-01-15","open":3773,"high":3773,"low":3719,"close":3755,"volume":51320,"rsi_14":13.92,"sma_20":4464.25,"sma_60":4620.42,"sma_120":4594.38},{"date":"2025-01-16","open":3760,"high":3778,"low":3714,"close":3755,"volume":65620,"rsi_14":14.29,"sma_20":4431.25,"sma_60":4608.92,"sma_120":4592.62},{"date":"2025-01-17","open":3732,"high":3769,"low":3678,"close":3678,"volume":248629,"rsi_14":13.17,"sma_20":4392.5,"sma_60":4595.75,"sma_120":4589.42},{"date":"2025-01-20","open":3705,"high":3705,"low":3660,"close":3678,"volume":77035,"rsi_14":19.3,"sma_20":4354.5,"sma_60":4583.67,"sma_120":4586.96},{"date":"2025-01-21","open":3701,"high":3705,"low":3628,"close":3633,"volume":151181,"rsi_14":21.78,"sma_20":4318.5,"sma_60":4570.5,"sma_120":4583.75},{"date":"2025-01-22","open":3656,"high":3678,"low":3624,"close":3638,"volume":120723,"rsi_14":23.0,"sma_20":4283.75,"sma_60":4556.67,"sma_120":4580.29},{"date":"2025-01-23","open":3638,"high":3651,"low":3597,"close":3638,"volume":109240,"rsi_14":11.49,"sma_20":4248.75,"sma_60":4542.08,"sma_120":4576.96},{"date":"2025-01-24","open":3615,"high":3651,"low":3547,"close":3570,"volume":178506,"rsi_14":10.75,"sma_20":4211.0,"sma_60":4526.08,"sma_120":4571.79},{"date":"2025-01-31","open":3570,"high":3570,"low":3529,"close":3561,"volume":88991,"rsi_14":11.49,"sma_20":4173.75,"sma_60":4509.92,"sma_120":4567.58},{"date":"2025-02-03","open":3529,"high":3543,"low":3403,"close":3421,"volume":157409,"rsi_14":8.93,"sma_20":4142.0,"sma_60":4491.5,"sma_120":4562.12},{"date":"2025-02-04","open":3439,"high":3565,"low":3439,"close":3484,"volume":104990,"rsi_14":15.7,"sma_20":4119.5,"sma_60":4475.42,"sma_120":4556.83},{"date":"2025-02-05","open":3525,"high":3705,"low":3525,"close":3660,"volume":106240,"rsi_14":37.18,"sma_20":4107.25,"sma_60":4462.83,"sma_120":4553.25},{"date":"2025-02-06","open":3701,"high":3701,"low":3588,"close":3597,"volume":61526,"rsi_14":38.41,"sma_20":4088.25,"sma_60":4450.42,"sma_120":4549.75},{"date":"2025-02-07","open":3588,"high":3628,"low":3583,"close":3615,"volume":31848,"rsi_14":38.41,"sma_20":4072.5,"sma_60":4437.75,"sma_120":4548.21},{"date":"2025-02-10","open":3597,"high":3782,"low":3597,"close":3728,"volume":127767,"rsi_14":48.26,"sma_20":4065.0,"sma_60":4426.83,"sma_120":4546.58},{"date":"2025-02-11","open":3705,"high":3773,"low":3696,"close":3719,"volume":78891,"rsi_14":47.7,"sma_20":4058.5,"sma_60":4415.75,"sma_120":4544.92},{"date":"2025-02-12","open":3705,"high":3705,"low":3606,"close":3619,"volume":112655,"rsi_14":46.37,"sma_20":4045.25,"sma_60":4404.92,"sma_120":4542.67},{"date":"2025-02-13","open":3619,"high":3633,"low":3588,"close":3624,"volume":57458,"rsi_14":46.67,"sma_20":4033.25,"sma_60":4395.5,"sma_120":4540.08},{"date":"2025-02-14","open":3628,"high":3660,"low":3543,"close":3570,"volume":140942,"rsi_14":46.15,"sma_20":4023.0,"sma_60":4385.33,"sma_120":4536.67},{"date":"2025-02-17","open":3588,"high":3592,"low":3552,"close":3588,"volume":50268,"rsi_14":47.03,"sma_20":4012.75,"sma_60":4375.83,"sma_120":4533.71},{"date":"2025-02-18","open":3588,"high":3601,"low":3570,"close":3588,"volume":33627,"rsi_14":47.03,"sma_20":4003.5,"sma_60":4366.25,"sma_120":4530.54},{"date":"2025-02-19","open":3588,"high":3633,"low":3579,"close":3615,"volume":40502,"rsi_14":52.84,"sma_20":3995.75,"sma_60":4356.67,"sma_120":4527.12},{"date":"2025-02-20","open":3633,"high":3660,"low":3606,"close":3638,"volume":106147,"rsi_14":54.75,"sma_20":3993.5,"sma_60":4347.33,"sma_120":4524.0},{"date":"2025-02-21","open":3638,"high":3669,"low":3615,"close":3642,"volume":73638,"rsi_14":66.44,"sma_20":3991.5,"sma_60":4337.75,"sma_120":4520.08},{"date":"2025-02-24","open":3633,"high":3687,"low":3615,"close":3687,"volume":76791,"rsi_14":65.52,"sma_20":3994.5,"sma_60":4328.92,"sma_120":4515.58},{"date":"2025-02-25","open":3660,"high":3687,"low":3615,"close":3628,"volume":133904,"rsi_14":47.06,"sma_20":3994.0,"sma_60":4319.0,"sma_120":4510.62},{"date":"2025-02-26","open":3610,"high":3656,"low":3520,"close":3543,"volume":323539,"rsi_14":45.16,"sma_20":3988.75,"sma_60":4307.08,"sma_120":4504.79},{"date":"2025-02-27","open":3583,"high":3583,"low":3488,"close":3525,"volume":161626,"rsi_14":41.94,"sma_20":3986.25,"sma_60":4294.58,"sma_120":4498.67},{"date":"2025-02-28","open":3520,"high":3520,"low":3470,"close":3506,"volume":128128,"rsi_14":26.21,"sma_20":3983.25,"sma_60":4281.75,"sma_120":4492.54},{"date":"2025-03-04","open":3466,"high":3561,"low":3457,"close":3497,"volume":99859,"rsi_14":26.21,"sma_20":3987.5,"sma_60":4266.75,"sma_120":4487.04},{"date":"2025-03-05","open":3479,"high":3565,"low":3461,"close":3556,"volume":85252,"rsi_14":42.55,"sma_20":3991.5,"sma_60":4253.75,"sma_120":4481.96},{"date":"2025-03-06","open":3556,"high":3570,"low":3520,"close":3547,"volume":53395,"rsi_14":41.05,"sma_20":3985.25,"sma_60":4241.92,"sma_120":4476.12},{"date":"2025-03-07","open":3525,"high":3556,"low":3488,"close":3534,"volume":91586,"rsi_14":45.35,"sma_20":3981.75,"sma_60":4229.08,"sma_120":4470.67},{"date":"2025-03-10","open":3543,"high":3651,"low":3506,"close":3561,"volume":170803,"rsi_14":46.59,"sma_20":3978.75,"sma_60":4218.08,"sma_120":4465.21},{"date":"2025-03-11","open":3493,"high":3543,"low":3475,"close":3543,"volume":89905,"rsi_14":44.57,"sma_20":3968.5,"sma_60":4207.08,"sma_120":4460.46},{"date":"2025-03-12","open":3520,"high":3547,"low":3479,"close":3488,"volume":109171,"rsi_14":35.71,"sma_20":3955.75,"sma_60":4194.75,"sma_120":4455.33},{"date":"2025-03-13","open":3488,"high":3525,"low":3466,"close":3484,"volume":75252,"rsi_14":31.91,"sma_20":3948.25,"sma_60":4184.0,"sma_120":4450.62},{"date":"2025-03-14","open":3511,"high":3511,"low":3443,"close":3461,"volume":115915,"rsi_14":29.59,"sma_20":3939.25,"sma_60":4171.08,"sma_120":4444.67},{"date":"2025-03-17","open":3466,"high":3479,"low":3439,"close":3466,"volume":66146,"rsi_14":22.47,"sma_20":3933.5,"sma_60":4157.75,"sma_120":4438.71},{"date":"2025-03-18","open":3448,"high":3475,"low":3416,"close":3425,"volume":76069,"rsi_14":23.53,"sma_20":3924.5,"sma_60":4143.67,"sma_120":4432.21},{"date":"2025-03-19","open":3452,"high":3475,"low":3403,"close":3470,"volume":77775,"rsi_14":39.47,"sma_20":3918.0,"sma_60":4128.58,"sma_120":4426.17},{"date":"2025-03-20","open":3479,"high":3497,"low":3439,"close":3461,"volume":33336,"rsi_14":40.54,"sma_20":3909.5,"sma_60":4112.17,"sma_120":4420.0},{"date":"2025-03-21","open":3470,"high":3470,"low":3403,"close":3461,"volume":74267,"rsi_14":42.86,"sma_20":3899.75,"sma_60":4095.25,"sma_120":4411.67},{"date":"2025-03-24","open":3461,"high":3470,"low":3421,"close":3439,"volume":61229,"rsi_14":41.1,"sma_20":3888.5,"sma_60":4078.17,"sma_120":4403.71},{"date":"2025-03-25","open":3434,"high":3457,"low":3403,"close":3430,"volume":65182,"rsi_14":27.42,"sma_20":3874.25,"sma_60":4062.42,"sma_120":4395.62},{"date":"2025-03-26","open":3452,"high":3452,"low":3412,"close":3430,"volume":32671,"rsi_14":28.33,"sma_20":3863.25,"sma_60":4047.0,"sma_120":4386.92},{"date":"2025-03-27","open":3430,"high":3430,"low":3371,"close":3403,"volume":108341,"rsi_14":26.98,"sma_20":3855.5,"sma_60":4031.0,"sma_120":4378.67},{"date":"2025-03-28","open":3412,"high":3412,"low":3303,"close":3335,"volume":141538,"rsi_14":15.28,"sma_20":3845.0,"sma_60":4014.08,"sma_120":4369.88},{"date":"2025-03-31","open":3308,"high":3335,"low":3253,"close":3326,"volume":66346,"rsi_14":15.71,"sma_20":3835.0,"sma_60":3997.33,"sma_120":4360.67},{"date":"2025-04-01","open":3344,"high":3371,"low":3290,"close":3362,"volume":55152,"rsi_14":28.79,"sma_20":3827.5,"sma_60":3985.67,"sma_120":4352.67},{"date":"2025-04-02","open":3416,"high":3416,"low":3299,"close":3348,"volume":33196,"rsi_14":27.94,"sma_20":3816.0,"sma_60":3975.67,"sma_120":4344.38},{"date":"2025-04-03","open":3348,"high":3353,"low":3299,"close":3339,"volume":28472,"rsi_14":29.23,"sma_20":3804.5,"sma_60":3965.67,"sma_120":4335.71},{"date":"2025-04-04","open":3339,"high":3366,"low":3294,"close":3339,"volume":115082,"rsi_14":28.12,"sma_20":3793.75,"sma_60":3954.58,"sma_120":4326.92},{"date":"2025-04-07","open":3317,"high":3317,"low":3195,"close":3208,"volume":180901,"rsi_14":21.43,"sma_20":3774.25,"sma_60":3941.83,"sma_120":4317.08},{"date":"2025-04-08","open":3226,"high":3303,"low":3208,"close":3253,"volume":79119,"rsi_14":21.43,"sma_20":3758.25,"sma_60":3930.58,"sma_120":4307.62},{"date":"2025-04-09","open":3253,"high":3353,"low":3178,"close":3281,"volume":172192,"rsi_14":27.27,"sma_20":3746.75,"sma_60":3920.33,"sma_120":4298.25},{"date":"2025-04-10","open":3407,"high":3407,"low":3344,"close":3371,"volume":45009,"rsi_14":40.74,"sma_20":3740.5,"sma_60":3911.33,"sma_120":4288.96},{"date":"2025-04-11","open":3394,"high":3425,"low":3348,"close":3416,"volume":42878,"rsi_14":47.79,"sma_20":3738.0,"sma_60":3903.5,"sma_120":4280.0},{"date":"2025-04-14","open":3434,"high":3434,"low":3384,"close":3412,"volume":92508,"rsi_14":48.21,"sma_20":3735.0,"sma_60":3897.17,"sma_120":4270.04},{"date":"2025-04-15","open":3425,"high":3448,"low":3389,"close":3430,"volume":38198,"rsi_14":50.0,"sma_20":3735.25,"sma_60":3890.83,"sma_120":4261.25},{"date":"2025-04-16","open":3421,"high":3421,"low":3366,"close":3371,"volume":43841,"rsi_14":47.15,"sma_20":3729.75,"sma_60":3883.75,"sma_120":4252.08},{"date":"2025-04-17","open":3380,"high":3384,"low":3235,"close":3267,"volume":855790,"rsi_14":44.27,"sma_20":3719.0,"sma_60":3874.75,"sma_120":4241.83},{"date":"2025-04-18","open":3276,"high":3335,"low":3262,"close":3326,"volume":132081,"rsi_14":50.0,"sma_20":3711.5,"sma_60":3868.25,"sma_120":4232.0},{"date":"2025-04-21","open":3326,"high":3335,"low":3290,"close":3330,"volume":105880,"rsi_14":47.41,"sma_20":3705.5,"sma_60":3861.83,"sma_120":4222.75},{"date":"2025-04-22","open":3321,"high":3357,"low":3299,"close":3344,"volume":81314,"rsi_14":49.63,"sma_20":3700.75,"sma_60":3856.5,"sma_120":4213.5},{"date":"2025-04-23","open":3366,"high":3380,"low":3344,"close":3371,"volume":86546,"rsi_14":52.52,"sma_20":3697.5,"sma_60":3851.58,"sma_120":4204.12},{"date":"2025-04-24","open":3371,"high":3384,"low":3344,"close":3366,"volume":66444,"rsi_14":52.14,"sma_20":3695.5,"sma_60":3846.58,"sma_120":4194.33},{"date":"2025-04-25","open":3366,"high":3394,"low":3362,"close":3389,"volume":67951,"rsi_14":67.24,"sma_20":3698.5,"sma_60":3843.25,"sma_120":4184.67},{"date":"2025-04-28","open":3380,"high":3394,"low":3335,"close":3366,"volume":103684,"rsi_14":61.26,"sma_20":3700.75,"sma_60":3839.67,"sma_120":4174.79},{"date":"2025-04-29","open":3366,"high":3375,"low":3335,"close":3375,"volume":58740,"rsi_14":59.81,"sma_20":3701.5,"sma_60":3838.83,"sma_120":4165.17},{"date":"2025-04-30","open":3348,"high":3371,"low":3330,"close":3344,"volume":867791,"rsi_14":46.81,"sma_20":3701.25,"sma_60":3836.25,"sma_120":4155.83},{"date":"2025-05-02","open":3362,"high":3416,"low":3357,"close":3398,"volume":275137,"rsi_14":47.92,"sma_20":3704.5,"sma_60":3831.42,"sma_120":4147.12},{"date":"2025-05-07","open":3425,"high":3488,"low":3412,"close":3470,"volume":409463,"rsi_14":55.86,"sma_20":3711.75,"sma_60":3829.08,"sma_120":4139.75},{"date":"2025-05-08","open":3470,"high":3479,"low":3434,"close":3448,"volume":190658,"rsi_14":51.79,"sma_20":3725.0,"sma_60":3826.0,"sma_120":4131.88},{"date":"2025-05-09","open":3461,"high":3461,"low":3412,"close":3434,"volume":170726,"rsi_14":56.86,"sma_20":3735.0,"sma_60":3820.58,"sma_120":4123.71},{"date":"2025-05-12","open":3434,"high":3461,"low":3416,"close":3434,"volume":185890,"rsi_14":73.42,"sma_20":3743.5,"sma_60":3815.33,"sma_120":4115.54},{"date":"2025-05-13","open":3434,"high":3452,"low":3398,"close":3412,"volume":222734,"rsi_14":63.38,"sma_20":3745.75,"sma_60":3811.5,"sma_120":4108.21},{"date":"2025-05-14","open":3412,"high":3439,"low":3384,"close":3430,"volume":258681,"rsi_14":64.86,"sma_20":3746.5,"sma_60":3807.92,"sma_120":4101.71},{"date":"2025-05-15","open":3430,"high":3430,"low":3353,"close":3362,"volume":257897,"rsi_14":52.33,"sma_20":3743.75,"sma_60":3804.08,"sma_120":4094.71},{"date":"2025-05-16","open":3362,"high":3380,"low":3308,"close":3317,"volume":221808,"rsi_14":43.33,"sma_20":3737.5,"sma_60":3799.08,"sma_120":4087.46},{"date":"2025-05-19","open":3312,"high":3312,"low":3258,"close":3272,"volume":179760,"rsi_14":39.39,"sma_20":3732.0,"sma_60":3793.25,"sma_120":4079.75},{"date":"2025-05-20","open":3294,"high":3308,"low":3276,"close":3299,"volume":93132,"rsi_14":40.0,"sma_20":3733.75,"sma_60":3787.42,"sma_120":4072.04},{"date":"2025-05-21","open":3285,"high":3308,"low":3276,"close":3290,"volume":71547,"rsi_14":41.24,"sma_20":3731.75,"sma_60":3781.0,"sma_120":4064.17},{"date":"2025-05-22","open":3285,"high":3308,"low":3249,"close":3258,"volume":143318,"rsi_14":37.25,"sma_20":3727.75,"sma_60":3773.92,"sma_120":4055.83},{"date":"2025-05-23","open":3262,"high":3267,"low":3226,"close":3262,"volume":117737,"rsi_14":40.62,"sma_20":3723.25,"sma_60":3766.08,"sma_120":4047.5},{"date":"2025-05-26","open":3258,"high":3421,"low":3253,"close":3421,"volume":782686,"rsi_14":52.1,"sma_20":3726.0,"sma_60":3762.25,"sma_120":4040.62},{"date":"2025-05-27","open":3457,"high":3516,"low":3403,"close":3412,"volume":413379,"rsi_14":43.81,"sma_20":3728.5,"sma_60":3759.83,"sma_120":4033.46},{"date":"2025-05-28","open":3430,"high":3475,"low":3403,"close":3448,"volume":297697,"rsi_14":50.0,"sma_20":3731.75,"sma_60":3758.42,"sma_120":4026.5},{"date":"2025-05-29","open":3448,"high":3606,"low":3448,"close":3606,"volume":785108,"rsi_14":63.57,"sma_20":3745.0,"sma_60":3760.25,"sma_120":4021.0},{"date":"2025-05-30","open":3606,"high":3665,"low":3547,"close":3547,"volume":383329,"rsi_14":58.17,"sma_20":3754.5,"sma_60":3761.17,"sma_120":4013.96},{"date":"2025-06-02","open":3552,"high":3615,"low":3525,"close":3561,"volume":289433,"rsi_14":60.93,"sma_20":3766.5,"sma_60":3761.25,"sma_120":4007.5},{"date":"2025-06-04","open":3561,"high":3660,"low":3534,"close":3619,"volume":320380,"rsi_14":63.12,"sma_20":3778.75,"sma_60":3762.58,"sma_120":4002.25},{"date":"2025-06-05","open":3633,"high":3651,"low":3547,"close":3583,"volume":326639,"rsi_14":66.01,"sma_20":3785.0,"sma_60":3763.5,"sma_120":3996.29},{"date":"2025-06-09","open":3588,"high":3669,"low":3588,"close":3615,"volume":408204,"rsi_14":72.0,"sma_20":3794.25,"sma_60":3764.5,"sma_120":3991.29},{"date":"2025-06-10","open":3615,"high":3647,"low":3579,"close":3647,"volume":272380,"rsi_14":78.23,"sma_20":3806.0,"sma_60":3766.42,"sma_120":3986.75},{"date":"2025-06-11","open":3687,"high":3687,"low":3606,"close":3638,"volume":294711,"rsi_14":76.22,"sma_20":3817.25,"sma_60":3769.17,"sma_120":3981.96},{"date":"2025-06-12","open":3660,"high":3660,"low":3592,"close":3610,"volume":281951,"rsi_14":74.15,"sma_20":3828.25,"sma_60":3771.5,"sma_120":3977.75},{"date":"2025-06-13","open":3610,"high":3610,"low":3470,"close":3516,"volume":796128,"rsi_14":67.7,"sma_20":3833.0,"sma_60":3772.5,"sma_120":3971.79},{"date":"2025-06-16","open":3516,"high":3547,"low":3466,"close":3534,"volume":301248,"rsi_14":68.29,"sma_20":3842.5,"sma_60":3773.75,"sma_120":3965.75},{"date":"2025-06-17","open":3556,"high":3579,"low":3529,"close":3556,"volume":235525,"rsi_14":61.19,"sma_20":3855.75,"sma_60":3776.17,"sma_120":3959.92},{"date":"2025-06-18","open":3561,"high":3570,"low":3534,"close":3543,"volume":191263,"rsi_14":60.74,"sma_20":3870.75,"sma_60":3777.5,"sma_120":3953.04},{"date":"2025-06-19","open":3543,"high":3574,"low":3520,"close":3574,"volume":195825,"rsi_14":60.45,"sma_20":3886.0,"sma_60":3779.58,"sma_120":3945.88},{"date":"2025-06-20","open":3570,"high":3610,"low":3534,"close":3601,"volume":279555,"rsi_14":49.52,"sma_20":3903.25,"sma_60":3782.17,"sma_120":3938.71},{"date":"2025-06-23","open":3588,"high":3592,"low":3506,"close":3579,"volume":151801,"rsi_14":53.61,"sma_20":3921.0,"sma_60":3784.75,"sma_120":3931.46},{"date":"2025-06-24","open":3615,"high":3723,"low":3610,"close":3696,"volume":511707,"rsi_14":62.5,"sma_20":3945.0,"sma_60":3789.67,"sma_120":3926.04},{"date":"2025-06-25","open":3687,"high":3714,"low":3665,"close":3710,"volume":242176,"rsi_14":59.09,"sma_20":3961.0,"sma_60":3794.83,"sma_120":3920.92},{"date":"2025-06-26","open":3678,"high":3714,"low":3628,"close":3683,"volume":237358,"rsi_14":60.19,"sma_20":3976.0,"sma_60":3800.0,"sma_120":3915.5},{"date":"2025-06-27","open":3696,"high":3696,"low":3610,"close":3633,"volume":204843,"rsi_14":51.79,"sma_20":3986.25,"sma_60":3805.5,"sma_120":3909.79},{"date":"2025-06-30","open":3674,"high":3683,"low":3601,"close":3660,"volume":268464,"rsi_14":51.35,"sma_20":3989.25,"sma_60":3811.67,"sma_120":3904.5},{"date":"2025-07-01","open":3660,"high":3832,"low":3660,"close":3755,"volume":446323,"rsi_14":60.0,"sma_20":4000.75,"sma_60":3818.92,"sma_120":3902.29},{"date":"2025-07-02","open":3769,"high":3940,"low":3732,"close":3904,"volume":826375,"rsi_14":70.7,"sma_20":4019.75,"sma_60":3829.17,"sma_120":3902.42},{"date":"2025-07-03","open":3940,"high":3945,"low":3818,"close":3845,"volume":395442,"rsi_14":74.5,"sma_20":4032.25,"sma_60":3838.5,"sma_120":3902.08},{"date":"2025-07-04","open":3850,"high":3859,"low":3791,"close":3854,"volume":209994,"rsi_14":74.15,"sma_20":4047.25,"sma_60":3848.0,"sma_120":3901.29},{"date":"2025-07-07","open":3854,"high":3854,"low":3796,"close":3814,"volume":113351,"rsi_14":68.87,"sma_20":4058.25,"sma_60":3859.17,"sma_120":3900.5},{"date":"2025-07-08","open":3796,"high":3891,"low":3796,"close":3886,"volume":370350,"rsi_14":73.17,"sma_20":4071.5,"sma_60":3870.83,"sma_120":3900.71},{"date":"2025-07-09","open":3882,"high":4067,"low":3859,"close":4022,"volume":755131,"rsi_14":76.47,"sma_20":4092.75,"sma_60":3884.5,"sma_120":3902.42},{"date":"2025-07-10","open":4035,"high":4139,"low":4008,"close":4130,"volume":972616,"rsi_14":78.54,"sma_20":4121.5,"sma_60":3898.5,"sma_120":3904.92},{"date":"2025-07-11","open":4094,"high":4126,"low":3995,"close":4004,"volume":458046,"rsi_14":70.61,"sma_20":4148.5,"sma_60":3909.33,"sma_120":3906.42},{"date":"2025-07-14","open":4004,"high":4198,"low":3967,"close":4175,"volume":461005,"rsi_14":72.08,"sma_20":4184.0,"sma_60":3923.42,"sma_120":3910.29},{"date":"2025-07-15","open":4162,"high":4198,"low":4103,"close":4175,"volume":313638,"rsi_14":71.73,"sma_20":4218.25,"sma_60":3937.17,"sma_120":3914.0},{"date":"2025-07-16","open":4153,"high":4162,"low":4035,"close":4035,"volume":301997,"rsi_14":64.89,"sma_20":4245.5,"sma_60":3949.42,"sma_120":3916.58},{"date":"2025-07-17","open":4049,"high":4067,"low":3995,"close":4067,"volume":209254,"rsi_14":68.6,"sma_20":4272.75,"sma_60":3964.17,"sma_120":3919.46},{"date":"2025-07-18","open":4067,"high":4067,"low":3945,"close":4013,"volume":373737,"rsi_14":64.77,"sma_20":4295.5,"sma_60":3976.83,"sma_120":3922.54},{"date":"2025-07-21","open":3976,"high":3981,"low":3922,"close":3940,"volume":271794,"rsi_14":57.92,"sma_20":4315.5,"sma_60":3988.08,"sma_120":3924.96},{"date":"2025-07-22","open":3940,"high":3967,"low":3859,"close":3940,"volume":289914,"rsi_14":51.77,"sma_20":4329.0,"sma_60":3999.08,"sma_120":3927.79},{"date":"2025-07-23","open":3891,"high":3900,"low":3805,"close":3877,"volume":273189,"rsi_14":51.54,"sma_20":4338.25,"sma_60":4008.42,"sma_120":3930.0},{"date":"2025-07-24","open":3872,"high":3931,"low":3787,"close":3796,"volume":292517,"rsi_14":47.33,"sma_20":4344.5,"sma_60":4016.33,"sma_120":3931.46},{"date":"2025-07-25","open":3809,"high":3827,"low":3787,"close":3823,"volume":170382,"rsi_14":50.42,"sma_20":4355.0,"sma_60":4024.33,"sma_120":3933.79},{"date":"2025-07-28","open":3823,"high":3832,"low":3750,"close":3809,"volume":254969,"rsi_14":46.26,"sma_20":4363.25,"sma_60":4032.5,"sma_120":3936.08},{"date":"2025-07-29","open":3778,"high":3859,"low":3750,"close":3854,"volume":133530,"rsi_14":41.06,"sma_20":4368.75,"sma_60":4041.33,"sma_120":3940.08},{"date":"2025-07-30","open":3854,"high":3886,"low":3796,"close":3850,"volume":121181,"rsi_14":33.15,"sma_20":4365.75,"sma_60":4050.67,"sma_120":3943.46},{"date":"2025-07-31","open":3850,"high":3886,"low":3805,"close":3850,"volume":146023,"rsi_14":39.1,"sma_20":4366.0,"sma_60":4059.0,"sma_120":3945.21},{"date":"2025-08-01","open":3805,"high":3850,"low":3732,"close":3778,"volume":208007,"rsi_14":17.16,"sma_20":4361.75,"sma_60":4064.67,"sma_120":3946.88},{"date":"2025-08-04","open":3755,"high":3805,"low":3741,"close":3787,"volume":140433,"rsi_14":18.38,"sma_20":4360.25,"sma_60":4070.92,"sma_120":3948.46},{"date":"2025-08-05","open":3787,"high":3882,"low":3787,"close":3859,"volume":150061,"rsi_14":33.88,"sma_20":4358.75,"sma_60":4078.75,"sma_120":3949.67},{"date":"2025-08-06","open":3850,"high":3886,"low":3809,"close":3859,"volume":120229,"rsi_14":29.82,"sma_20":4349.75,"sma_60":4086.58,"sma_120":3950.96},{"date":"2025-08-07","open":3859,"high":3882,"low":3827,"close":3863,"volume":152612,"rsi_14":33.98,"sma_20":4335.0,"sma_60":4094.92,"sma_120":3953.21},{"date":"2025-08-08","open":3863,"high":3904,"low":3827,"close":3872,"volume":198482,"rsi_14":41.57,"sma_20":4327.75,"sma_60":4103.08,"sma_120":3955.5},{"date":"2025-08-11","open":3863,"high":3872,"low":3814,"close":3859,"volume":109958,"rsi_14":40.22,"sma_20":4310.25,"sma_60":4112.25,"sma_120":3958.17},{"date":"2025-08-12","open":3859,"high":3877,"low":3818,"close":3845,"volume":81617,"rsi_14":45.68,"sma_20":4292.0,"sma_60":4122.0,"sma_120":3960.54},{"date":"2025-08-13","open":3845,"high":3877,"low":3796,"close":3832,"volume":116664,"rsi_14":56.06,"sma_20":4280.75,"sma_60":4132.33,"sma_120":3962.79},{"date":"2025-08-14","open":3818,"high":3841,"low":3787,"close":3818,"volume":136082,"rsi_14":49.21,"sma_20":4267.0,"sma_60":4141.92,"sma_120":3964.67},{"date":"2025-08-18","open":3823,"high":3841,"low":3746,"close":3796,"volume":136043,"rsi_14":47.69,"sma_20":4255.0,"sma_60":4151.25,"sma_120":3966.12},{"date":"2025-08-19","open":3778,"high":3805,"low":3741,"close":3750,"volume":141635,"rsi_14":32.31,"sma_20":4244.5,"sma_60":4160.33,"sma_120":3967.12},{"date":"2025-08-20","open":3719,"high":3782,"low":3674,"close":3782,"volume":139910,"rsi_14":39.44,"sma_20":4235.75,"sma_60":4169.92,"sma_120":3968.0},{"date":"2025-08-21","open":3782,"high":3818,"low":3750,"close":3782,"volume":131746,"rsi_14":39.44,"sma_20":4230.5,"sma_60":4176.58,"sma_120":3969.42},{"date":"2025-08-22","open":3782,"high":3832,"low":3773,"close":3832,"volume":175488,"rsi_14":59.09,"sma_20":4232.5,"sma_60":4184.33,"sma_120":3972.08},{"date":"2025-08-25","open":3845,"high":4004,"low":3823,"close":3985,"volume":381869,"rsi_14":72.45,"sma_20":4241.5,"sma_60":4194.25,"sma_120":3976.33},{"date":"2025-08-26","open":3981,"high":4022,"low":3913,"close":3940,"volume":195108,"rsi_14":59.78,"sma_20":4248.75,"sma_60":4200.42,"sma_120":3980.33},{"date":"2025-08-27","open":3940,"high":3972,"low":3891,"close":3931,"volume":136585,"rsi_14":58.51,"sma_20":4253.0,"sma_60":4207.5,"sma_120":3984.33},{"date":"2025-08-28","open":3922,"high":3976,"low":3886,"close":3976,"volume":246486,"rsi_14":62.14,"sma_20":4260.0,"sma_60":4215.17,"sma_120":3988.21},{"date":"2025-08-29","open":3995,"high":3995,"low":3891,"close":3940,"volume":214082,"rsi_14":56.88,"sma_20":4265.0,"sma_60":4221.08,"sma_120":3991.83},{"date":"2025-09-01","open":3895,"high":3936,"low":3868,"close":3895,"volume":165579,"rsi_14":53.45,"sma_20":4271.5,"sma_60":4226.83,"sma_120":3995.17},{"date":"2025-09-02","open":3868,"high":3931,"low":3863,"close":3922,"volume":109524,"rsi_14":57.14,"sma_20":4279.0,"sma_60":4232.5,"sma_120":3998.5},{"date":"2025-09-03","open":3882,"high":3936,"low":3882,"close":3918,"volume":122622,"rsi_14":58.12,"sma_20":4282.25,"sma_60":4237.5,"sma_120":4001.96},{"date":"2025-09-04","open":3918,"high":3945,"low":3886,"close":3931,"volume":66984,"rsi_14":60.68,"sma_20":4286.25,"sma_60":4242.92,"sma_120":4006.04},{"date":"2025-09-05","open":3895,"high":3949,"low":3877,"close":3904,"volume":120311,"rsi_14":60.17,"sma_20":4288.5,"sma_60":4248.33,"sma_120":4009.92},{"date":"2025-09-08","open":3904,"high":3913,"low":3863,"close":3904,"volume":123824,"rsi_14":65.74,"sma_20":4290.25,"sma_60":4255.5,"sma_120":4014.0},{"date":"2025-09-09","open":3904,"high":3936,"low":3877,"close":3895,"volume":167038,"rsi_14":62.14,"sma_20":4292.25,"sma_60":4262.17,"sma_120":4017.96},{"date":"2025-09-10","open":3913,"high":3936,"low":3882,"close":3931,"volume":155468,"rsi_14":64.86,"sma_20":4297.0,"sma_60":4269.08,"sma_120":4022.62},{"date":"2025-09-11","open":3931,"high":3954,"low":3891,"close":3945,"volume":81811,"rsi_14":62.14,"sma_20":4303.25,"sma_60":4276.5,"sma_120":4027.0},{"date":"2025-09-12","open":3940,"high":3972,"low":3891,"close":3931,"volume":211660,"rsi_14":41.67,"sma_20":4309.5,"sma_60":4283.08,"sma_120":4031.33},{"date":"2025-09-15","open":3922,"high":3940,"low":3882,"close":3909,"volume":205351,"rsi_14":44.78,"sma_20":4315.75,"sma_60":4288.75,"sma_120":4035.46},{"date":"2025-09-16","open":3909,"high":3927,"low":3868,"close":3886,"volume":173724,"rsi_14":42.86,"sma_20":4323.25,"sma_60":4294.42,"sma_120":4039.58},{"date":"2025-09-17","open":3882,"high":3904,"low":3868,"close":3900,"volume":129908,"rsi_14":36.51,"sma_20":4329.75,"sma_60":4298.17,"sma_120":4043.92},{"date":"2025-09-18","open":3886,"high":4022,"low":3886,"close":4004,"volume":547354,"rsi_14":60.49,"sma_20":4342.75,"sma_60":4303.83,"sma_120":4049.33},{"date":"2025-09-19","open":4455,"high":4455,"low":4330,"close":4405,"volume":355170,"rsi_14":62.03,"sma_20":4351.0,"sma_60":4309.33,"sma_120":4054.67},{"date":"2025-09-22","open":4112,"high":4112,"low":3945,"close":3999,"volume":194259,"rsi_14":61.04,"sma_20":4351.75,"sma_60":4316.08,"sma_120":4060.79},{"date":"2025-09-23","open":3999,"high":3999,"low":3913,"close":3976,"volume":265865,"rsi_14":58.02,"sma_20":4353.75,"sma_60":4321.92,"sma_120":4066.79},{"date":"2025-09-24","open":3981,"high":3981,"low":3922,"close":3936,"volume":101469,"rsi_14":50.57,"sma_20":4354.0,"sma_60":4325.25,"sma_120":4072.08},{"date":"2025-09-25","open":3936,"high":3940,"low":3886,"close":3909,"volume":151204,"rsi_14":50.57,"sma_20":4350.25,"sma_60":4325.33,"sma_120":4077.25},{"date":"2025-09-26","open":3891,"high":3891,"low":3796,"close":3863,"volume":301081,"rsi_14":45.36,"sma_20":4346.0,"sma_60":4325.67,"sma_120":4082.08},{"date":"2025-09-29","open":3863,"high":3913,"low":3850,"close":3895,"volume":227807,"rsi_14":50.0,"sma_20":4346.0,"sma_60":4326.42,"sma_120":4087.21},{"date":"2025-09-30","open":3886,"high":3913,"low":3818,"close":3836,"volume":259892,"rsi_14":40.19,"sma_20":4341.25,"sma_60":4326.83,"sma_120":4093.0},{"date":"2025-10-01","open":3836,"high":3863,"low":3823,"close":3863,"volume":103316,"rsi_14":41.82,"sma_20":4338.25,"sma_60":4326.42,"sma_120":4098.62},{"date":"2025-10-02","open":3841,"high":3845,"low":3782,"close":3814,"volume":210051,"rsi_14":40.71,"sma_20":4333.0,"sma_60":4323.0,"sma_120":4103.75},{"date":"2025-10-10","open":3832,"high":3836,"low":3710,"close":3723,"volume":255844,"rsi_14":34.59,"sma_20":4323.0,"sma_60":4315.5,"sma_120":4107.0},{"date":"2025-10-13","open":3710,"high":3769,"low":3647,"close":3746,"volume":168702,"rsi_14":38.35,"sma_20":4314.25,"sma_60":4310.75,"sma_120":4110.04},{"date":"2025-10-14","open":3746,"high":3841,"low":3714,"close":3796,"volume":383597,"rsi_14":41.84,"sma_20":4308.75,"sma_60":4303.75,"sma_120":4113.58},{"date":"2025-10-15","open":3764,"high":3832,"low":3746,"close":3796,"volume":102307,"rsi_14":28.7,"sma_20":4301.25,"sma_60":4296.75,"sma_120":4116.96},{"date":"2025-10-16","open":3796,"high":3818,"low":3732,"close":3737,"volume":283481,"rsi_14":27.5,"sma_20":4289.75,"sma_60":4291.25,"sma_120":4120.33},{"date":"2025-10-17","open":3750,"high":3750,"low":3642,"close":3642,"volume":237623,"rsi_14":21.17,"sma_20":4273.75,"sma_60":4283.42,"sma_120":4123.79},{"date":"2025-10-20","open":3647,"high":3696,"low":3624,"close":3687,"volume":71677,"rsi_14":27.46,"sma_20":4261.5,"sma_60":4277.42,"sma_120":4127.12},{"date":"2025-10-21","open":3687,"high":3737,"low":3669,"close":3687,"volume":109467,"rsi_14":29.32,"sma_20":4250.5,"sma_60":4272.75,"sma_120":4130.42},{"date":"2025-10-22","open":3841,"high":4058,"low":3814,"close":4040,"volume":1192280,"rsi_14":57.07,"sma_20":4258.25,"sma_60":4274.58,"sma_120":4136.83},{"date":"2025-10-23","open":4022,"high":4130,"low":3954,"close":3967,"volume":532444,"rsi_14":55.45,"sma_20":4255.5,"sma_60":4276.25,"sma_120":4142.33},{"date":"2025-10-24","open":4062,"high":4062,"low":3909,"close":3990,"volume":315936,"rsi_14":55.02,"sma_20":4256.0,"sma_60":4279.83,"sma_120":4148.08},{"date":"2025-10-27","open":3990,"high":3995,"low":3882,"close":3895,"volume":343121,"rsi_14":53.0,"sma_20":4250.25,"sma_60":4281.17,"sma_120":4152.75},{"date":"2025-10-28","open":3931,"high":4004,"low":3882,"close":3981,"volume":213894,"rsi_14":55.65,"sma_20":4250.5,"sma_60":4284.33,"sma_120":4158.42},{"date":"2025-10-29","open":3954,"high":4026,"low":3936,"close":3967,"volume":133882,"rsi_14":56.39,"sma_20":4252.25,"sma_60":4286.42,"sma_120":4163.88},{"date":"2025-10-30","open":3990,"high":3990,"low":3886,"close":3940,"volume":159337,"rsi_14":61.54,"sma_20":4254.0,"sma_60":4288.08,"sma_120":4169.38},{"date":"2025-10-31","open":3895,"high":3931,"low":3872,"close":3886,"volume":168722,"rsi_14":57.21,"sma_20":4255.25,"sma_60":4288.75,"sma_120":4173.88},{"date":"2025-11-03","open":3886,"high":3909,"low":3814,"close":3850,"volume":211447,"rsi_14":52.83,"sma_20":4252.75,"sma_60":4290.08,"sma_120":4177.38},{"date":"2025-11-04","open":3850,"high":3886,"low":3809,"close":3872,"volume":89987,"rsi_14":53.92,"sma_20":4254.75,"sma_60":4291.67,"sma_120":4181.29},{"date":"2025-11-05","open":3872,"high":3877,"low":3750,"close":3868,"volume":491699,"rsi_14":57.07,"sma_20":4255.0,"sma_60":4291.83,"sma_120":4185.29},{"date":"2025-11-06","open":3868,"high":3913,"low":3800,"close":3904,"volume":195888,"rsi_14":65.1,"sma_20":4258.75,"sma_60":4292.67,"sma_120":4189.62},{"date":"2025-11-07","open":3895,"high":3900,"low":3773,"close":3845,"volume":318070,"rsi_14":58.97,"sma_20":4265.5,"sma_60":4292.33,"sma_120":4193.62},{"date":"2025-11-10","open":3850,"high":4040,"low":3845,"close":4026,"volume":395122,"rsi_14":65.96,"sma_20":4281.0,"sma_60":4295.17,"sma_120":4199.12},{"date":"2025-11-11","open":4049,"high":4049,"low":3954,"close":3976,"volume":101310,"rsi_14":45.83,"sma_20":4291.0,"sma_60":4297.33,"sma_120":4204.79},{"date":"2025-11-12","open":3976,"high":4044,"low":3954,"close":4040,"volume":116185,"rsi_14":54.82,"sma_20":4304.5,"sma_60":4300.92,"sma_120":4211.46},{"date":"2025-11-13","open":4058,"high":4085,"low":4008,"close":4053,"volume":125720,"rsi_14":54.27,"sma_20":4322.0,"sma_60":4305.0,"sma_120":4218.67},{"date":"2025-11-14","open":4053,"high":4053,"low":3954,"close":4013,"volume":290755,"rsi_14":58.55,"sma_20":4342.5,"sma_60":4308.58,"sma_120":4225.25},{"date":"2025-11-17","open":4013,"high":4017,"low":3909,"close":3999,"volume":158214,"rsi_14":51.47,"sma_20":4359.75,"sma_60":4312.33,"sma_120":4231.79},{"date":"2025-11-18","open":3999,"high":4031,"low":3967,"close":4031,"volume":321693,"rsi_14":55.0,"sma_20":4378.75,"sma_60":4317.5,"sma_120":4238.92},{"date":"2025-11-19","open":4067,"high":4333,"low":4067,"close":4220,"volume":851515,"rsi_14":67.61,"sma_20":4388.75,"sma_60":4325.58,"sma_120":4247.75},{"date":"2025-11-20","open":4220,"high":4320,"low":4220,"close":4293,"volume":270031,"rsi_14":75.0,"sma_20":4406.75,"sma_60":4335.0,"sma_120":4255.79},{"date":"2025-11-21","open":4229,"high":4306,"low":4175,"close":4261,"volume":176696,"rsi_14":75.42,"sma_20":4421.75,"sma_60":4342.92,"sma_120":4263.62},{"date":"2025-11-24","open":4333,"high":4333,"low":4220,"close":4252,"volume":132835,"rsi_14":73.86,"sma_20":4441.5,"sma_60":4347.83,"sma_120":4271.04},{"date":"2025-11-25","open":4229,"high":4288,"low":4162,"close":4193,"volume":152470,"rsi_14":69.15,"sma_20":4453.25,"sma_60":4352.5,"sma_120":4276.46},{"date":"2025-11-26","open":4239,"high":4239,"low":4153,"close":4193,"volume":130654,"rsi_14":67.78,"sma_20":4465.75,"sma_60":4357.33,"sma_120":4282.42},{"date":"2025-11-27","open":4198,"high":4239,"low":4103,"close":4130,"volume":147381,"rsi_14":67.4,"sma_20":4476.25,"sma_60":4360.17,"sma_120":4287.67},{"date":"2025-11-28","open":4157,"high":4202,"low":4103,"close":4189,"volume":104310,"rsi_14":61.69,"sma_20":4493.0,"sma_60":4364.75,"sma_120":4292.92},{"date":"2025-12-01","open":4248,"high":4379,"low":4220,"close":4315,"volume":237140,"rsi_14":71.93,"sma_20":4518.75,"sma_60":4372.5,"sma_120":4299.67},{"date":"2025-12-02","open":4293,"high":4424,"low":4261,"close":4410,"volume":299928,"rsi_14":73.03,"sma_20":4548.5,"sma_60":4381.5,"sma_120":4307.0},{"date":"2025-12-03","open":4415,"high":4501,"low":4379,"close":4406,"volume":212314,"rsi_14":72.16,"sma_20":4578.25,"sma_60":4390.5,"sma_120":4314.0},{"date":"2025-12-04","open":4248,"high":4302,"low":3872,"close":4112,"volume":825221,"rsi_14":54.74,"sma_20":4589.75,"sma_60":4393.83,"sma_120":4318.38},{"date":"2025-12-05","open":4121,"high":4171,"low":4053,"close":4103,"volume":188817,"rsi_14":54.98,"sma_20":4604.0,"sma_60":4397.5,"sma_120":4322.92},{"date":"2025-12-08","open":4103,"high":4135,"low":4035,"close":4126,"volume":179358,"rsi_14":54.59,"sma_20":4609.5,"sma_60":4401.58,"sma_120":4328.54},{"date":"2025-12-09","open":4135,"high":4175,"low":4103,"close":4171,"volume":80092,"rsi_14":47.21,"sma_20":4620.25,"sma_60":4406.67,"sma_120":4334.42},{"date":"2025-12-10","open":4171,"high":4207,"low":4126,"close":4130,"volume":70661,"rsi_14":40.53,"sma_20":4625.25,"sma_60":4410.33,"sma_120":4339.71},{"date":"2025-12-11","open":4135,"high":4320,"low":4121,"close":4275,"volume":183318,"rsi_14":50.7,"sma_20":4637.5,"sma_60":4416.42,"sma_120":4346.46},{"date":"2025-12-12","open":4275,"high":4293,"low":4189,"close":4266,"volume":114759,"rsi_14":50.7,"sma_20":4651.5,"sma_60":4422.58,"sma_120":4352.83},{"date":"2025-12-15","open":4248,"high":4329,"low":4216,"close":4225,"volume":139009,"rsi_14":51.66,"sma_20":4664.0,"sma_60":4428.42,"sma_120":4358.58},{"date":"2025-12-16","open":4239,"high":4284,"low":4166,"close":4220,"volume":176401,"rsi_14":51.42,"sma_20":4674.5,"sma_60":4434.58,"sma_120":4364.5},{"date":"2025-12-17","open":4252,"high":4257,"low":4121,"close":4220,"volume":238776,"rsi_14":55.05,"sma_20":4674.5,"sma_60":4440.5,"sma_120":4369.33},{"date":"2025-12-18","open":4220,"high":4220,"low":4139,"close":4184,"volume":140509,"rsi_14":49.74,"sma_20":4668.5,"sma_60":4443.58,"sma_120":4373.71},{"date":"2025-12-19","open":4184,"high":4239,"low":4166,"close":4193,"volume":104086,"rsi_14":41.92,"sma_20":4664.75,"sma_60":4447.5,"sma_120":4378.42},{"date":"2025-12-22","open":4234,"high":4243,"low":4180,"close":4225,"volume":190654,"rsi_14":36.6,"sma_20":4663.25,"sma_60":4451.67,"sma_120":4383.88},{"date":"2025-12-23","open":4252,"high":4252,"low":4180,"close":4189,"volume":114130,"rsi_14":35.0,"sma_20":4663.0,"sma_60":4455.58,"sma_120":4388.75},{"date":"2025-12-24","open":4225,"high":4225,"low":4144,"close":4166,"volume":86071,"rsi_14":56.0,"sma_20":4661.5,"sma_60":4459.83,"sma_120":4392.54},{"date":"2025-12-26","open":4166,"high":4257,"low":4162,"close":4225,"volume":154640,"rsi_14":62.16,"sma_20":4666.75,"sma_60":4465.67,"sma_120":4395.5},{"date":"2025-12-29","open":4225,"high":4275,"low":4130,"close":4180,"volume":322778,"rsi_14":55.17,"sma_20":4666.25,"sma_60":4471.5,"sma_120":4398.58},{"date":"2025-12-30","open":4180,"high":4284,"low":4166,"close":4211,"volume":111113,"rsi_14":53.98,"sma_20":4660.5,"sma_60":4477.33,"sma_120":4401.88},{"date":"2026-01-02","open":4211,"high":4248,"low":4117,"close":4153,"volume":170099,"rsi_14":52.14,"sma_20":4646.25,"sma_60":4483.17,"sma_120":4405.0},{"date":"2026-01-05","open":4175,"high":4225,"low":4135,"close":4148,"volume":209094,"rsi_14":33.72,"sma_20":4632.0,"sma_60":4488.42,"sma_120":4407.42},{"date":"2026-01-06","open":4157,"high":4202,"low":4107,"close":4193,"volume":104535,"rsi_14":41.49,"sma_20":4636.5,"sma_60":4495.0,"sma_120":4409.0},{"date":"2026-01-07","open":4193,"high":4216,"low":4157,"close":4198,"volume":109195,"rsi_14":46.51,"sma_20":4641.75,"sma_60":4503.75,"sma_120":4409.62},{"date":"2026-01-08","open":4198,"high":4198,"low":4098,"close":4117,"volume":202624,"rsi_14":38.83,"sma_20":4641.25,"sma_60":4510.58,"sma_120":4410.67},{"date":"2026-01-09","open":4148,"high":4184,"low":4121,"close":4175,"volume":70335,"rsi_14":45.69,"sma_20":4641.5,"sma_60":4517.58,"sma_120":4410.67},{"date":"2026-01-12","open":4171,"high":4266,"low":4171,"close":4211,"volume":135351,"rsi_14":52.59,"sma_20":4646.0,"sma_60":4525.25,"sma_120":4411.0},{"date":"2026-01-13","open":4211,"high":4211,"low":4098,"close":4148,"volume":228176,"rsi_14":46.09,"sma_20":4639.0,"sma_60":4532.83,"sma_120":4412.04},{"date":"2026-01-14","open":4144,"high":4153,"low":4062,"close":4144,"volume":144687,"rsi_14":42.62,"sma_20":4632.25,"sma_60":4542.08,"sma_120":4412.75},{"date":"2026-01-15","open":4121,"high":4153,"low":4098,"close":4144,"volume":88791,"rsi_14":45.61,"sma_20":4627.75,"sma_60":4550.5,"sma_120":4413.96},{"date":"2026-01-16","open":4112,"high":4153,"low":4089,"close":4121,"volume":80060,"rsi_14":60.13,"sma_20":4508.0,"sma_60":4368.92,"sma_120":4297.88},{"date":"2026-01-19","open":4117,"high":4117,"low":4053,"close":4094,"volume":210133,"rsi_14":36.45,"sma_20":4615.25,"sma_60":4559.5,"sma_120":4417.04},{"date":"2026-01-20","open":4089,"high":4157,"low":4076,"close":4153,"volume":138420,"rsi_14":47.27,"sma_20":4613.5,"sma_60":4562.92,"sma_120":4419.58},{"date":"2026-01-21","open":4126,"high":4126,"low":4040,"close":4098,"volume":204587,"rsi_14":39.13,"sma_20":4608.25,"sma_60":4564.92,"sma_120":4422.38},{"date":"2026-01-22","open":4144,"high":4153,"low":4062,"close":4085,"volume":191828,"rsi_14":42.86,"sma_20":4600.5,"sma_60":4568.42,"sma_120":4424.79},{"date":"2026-01-23","open":4085,"high":4148,"low":4067,"close":4139,"volume":120575,"rsi_14":49.14,"sma_20":4597.75,"sma_60":4571.33,"sma_120":4427.83},{"date":"2026-01-26","open":4139,"high":4248,"low":4139,"close":4234,"volume":179496,"rsi_14":53.54,"sma_20":4601.5,"sma_60":4576.25,"sma_120":4431.33},{"date":"2026-01-27","open":4180,"high":4374,"low":4180,"close":4234,"volume":224970,"rsi_14":53.17,"sma_20":4602.0,"sma_60":4581.67,"sma_120":4434.88},{"date":"2026-01-28","open":4248,"high":4302,"low":4234,"close":4279,"volume":162460,"rsi_14":65.25,"sma_20":4607.5,"sma_60":4588.92,"sma_120":4438.83},{"date":"2026-01-29","open":4279,"high":4537,"low":4216,"close":4505,"volume":582465,"rsi_14":73.55,"sma_20":4623.75,"sma_60":4601.0,"sma_120":4445.54},{"date":"2026-01-30","open":4505,"high":4817,"low":4397,"close":4772,"volume":1155866,"rsi_14":80.1,"sma_20":4658.0,"sma_60":4617.58,"sma_120":4454.62},{"date":"2026-02-02","open":4763,"high":5034,"low":4636,"close":4781,"volume":866963,"rsi_14":86.08,"sma_20":4693.0,"sma_60":4634.42,"sma_120":4463.12},{"date":"2026-02-03","open":4853,"high":4998,"low":4708,"close":4934,"volume":690641,"rsi_14":88.55,"sma_20":4734.0,"sma_60":4653.42,"sma_120":4473.04},{"date":"2026-02-04","open":4934,"high":4980,"low":4808,"close":4871,"volume":440611,"rsi_14":79.68,"sma_20":4563.25,"sma_60":4386.42,"sma_120":4309.46},{"date":"2026-02-05","open":4844,"high":4916,"low":4736,"close":4763,"volume":564030,"rsi_14":73.72,"sma_20":4612.75,"sma_60":4402.0,"sma_120":4319.75},{"date":"2026-02-06","open":4727,"high":4889,"low":4537,"close":4781,"volume":534005,"rsi_14":76.07,"sma_20":4661.25,"sma_60":4417.67,"sma_120":4330.29},{"date":"2026-02-09","open":4880,"high":4916,"low":4736,"close":4817,"volume":223867,"rsi_14":77.34,"sma_20":4715.0,"sma_60":4434.5,"sma_120":4341.42},{"date":"2026-02-10","open":4826,"high":4835,"low":4717,"close":4826,"volume":360083,"rsi_14":76.99,"sma_20":4759.25,"sma_60":4451.5,"sma_120":4353.5},{"date":"2026-02-11","open":4663,"high":4835,"low":4555,"close":4808,"volume":652296,"rsi_14":72.57,"sma_20":4805.25,"sma_60":4468.33,"sma_120":4365.25},{"date":"2026-02-12","open":4790,"high":4980,"low":4708,"close":4880,"volume":617987,"rsi_14":72.57,"sma_20":4851.75,"sma_60":4485.83,"sma_120":4377.46},{"date":"2026-02-13","open":4880,"high":4907,"low":4799,"close":4862,"volume":218971,"rsi_14":73.33,"sma_20":4896.5,"sma_60":4502.75,"sma_120":4389.62},{"date":"2026-02-19","open":4907,"high":4916,"low":4763,"close":4835,"volume":445342,"rsi_14":72.32,"sma_20":4942.0,"sma_60":4519.42,"sma_120":4401.25},{"date":"2026-02-20","open":4835,"high":4934,"low":4790,"close":4889,"volume":412539,"rsi_14":76.74,"sma_20":4991.25,"sma_60":4537.5,"sma_120":4413.12},{"date":"2026-02-23","open":4925,"high":4980,"low":4862,"close":4889,"volume":948174,"rsi_14":76.74,"sma_20":5038.75,"sma_60":4556.0,"sma_120":4425.21},{"date":"2026-02-24","open":4985,"high":5043,"low":4889,"close":5005,"volume":555990,"rsi_14":69.94,"sma_20":5065.25,"sma_60":4570.75,"sma_120":4434.46},{"date":"2026-02-25","open":5005,"high":5043,"low":4947,"close":4976,"volume":213883,"rsi_14":43.18,"sma_20":5219.0,"sma_60":4826.58,"sma_120":4589.54},{"date":"2026-02-26","open":4976,"high":4976,"low":4822,"close":4889,"volume":325974,"rsi_14":66.67,"sma_20":5104.5,"sma_60":4594.08,"sma_120":4451.71},{"date":"2026-02-27","open":5014,"high":5034,"low":4860,"close":4937,"volume":315766,"rsi_14":33.33,"sma_20":5261.0,"sma_60":4843.25,"sma_120":4601.71},{"date":"2026-03-03","open":4937,"high":5120,"low":4812,"close":4976,"volume":333370,"rsi_14":42.86,"sma_20":5282.75,"sma_60":4852.17,"sma_120":4608.46},{"date":"2026-03-04","open":4957,"high":4957,"low":4466,"close":4533,"volume":747884,"rsi_14":24.56,"sma_20":5269.0,"sma_60":4851.08,"sma_120":4611.79},{"date":"2026-03-05","open":4735,"high":4860,"low":4711,"close":4754,"volume":369333,"rsi_14":35.34,"sma_20":5252.0,"sma_60":4852.08,"sma_120":4616.79},{"date":"2026-03-06","open":4740,"high":4822,"low":4644,"close":4774,"volume":180901,"rsi_14":35.82,"sma_20":5235.5,"sma_60":4853.5,"sma_120":4622.0},{"date":"2026-03-09","open":4730,"high":4730,"low":4572,"close":4673,"volume":343220,"rsi_14":33.68,"sma_20":5205.25,"sma_60":4858.58,"sma_120":4626.21},{"date":"2026-03-10","open":4783,"high":4851,"low":4702,"close":4812,"volume":210610,"rsi_14":36.58,"sma_20":5185.75,"sma_60":4866.25,"sma_120":4631.88},{"date":"2026-03-11","open":4860,"high":4966,"low":4841,"close":4851,"volume":170946,"rsi_14":38.74,"sma_20":5174.25,"sma_60":4874.17,"sma_120":4637.88},{"date":"2026-03-12","open":4880,"high":4928,"low":4841,"close":4899,"volume":83035,"rsi_14":41.5,"sma_20":5164.25,"sma_60":4882.08,"sma_120":4644.38},{"date":"2026-03-13","open":4841,"high":4880,"low":4774,"close":4822,"volume":202134,"rsi_14":37.1,"sma_20":5148.25,"sma_60":4889.42,"sma_120":4649.88},{"date":"2026-03-16","open":4851,"high":4899,"low":4788,"close":4822,"volume":120446,"rsi_14":37.1,"sma_20":5131.75,"sma_60":4724.0,"sma_120":4517.38},{"date":"2026-03-17","open":4908,"high":4908,"low":4783,"close":4783,"volume":182617,"rsi_14":41.67,"sma_20":5114.25,"sma_60":4736.83,"sma_120":4520.29},{"date":"2026-03-18","open":4870,"high":4880,"low":4807,"close":4851,"volume":144754,"rsi_14":45.42,"sma_20":5096.25,"sma_60":4750.83,"sma_120":4523.79},{"date":"2026-03-19","open":4841,"high":4908,"low":4788,"close":4851,"volume":120049,"rsi_14":48.5,"sma_20":5079.25,"sma_60":4765.92,"sma_120":4528.58},{"date":"2026-03-20","open":4851,"high":4995,"low":4851,"close":4966,"volume":307737,"rsi_14":51.07,"sma_20":5069.75,"sma_60":4784.75,"sma_120":4534.08},{"date":"2026-03-23","open":4928,"high":4928,"low":4798,"close":4798,"volume":229545,"rsi_14":43.97,"sma_20":5048.5,"sma_60":4799.83,"sma_120":4538.62},{"date":"2026-03-24","open":4918,"high":4918,"low":4793,"close":4918,"volume":114207,"rsi_14":66.67,"sma_20":5033.5,"sma_60":4817.0,"sma_120":4544.88},{"date":"2026-03-25","open":4918,"high":5082,"low":4870,"close":5062,"volume":289480,"rsi_14":64.29,"sma_20":5036.5,"sma_60":4830.17,"sma_120":4552.38},{"date":"2026-03-26","open":5005,"high":5053,"low":4880,"close":4880,"volume":127348,"rsi_14":54.26,"sma_20":5031.5,"sma_60":4841.5,"sma_120":4558.88},{"date":"2026-03-27","open":4812,"high":5005,"low":4812,"close":5005,"volume":228653,"rsi_14":63.12,"sma_20":5037.5,"sma_60":4854.58,"sma_120":4567.21},{"date":"2026-03-30","open":4831,"high":4976,"low":4807,"close":4957,"volume":221285,"rsi_14":56.15,"sma_20":5038.5,"sma_60":4868.58,"sma_120":4574.88},{"date":"2026-03-31","open":4918,"high":4966,"low":4860,"close":4870,"volume":225794,"rsi_14":50.79,"sma_20":5033.0,"sma_60":4879.5,"sma_120":4581.92},{"date":"2026-04-01","open":4985,"high":4985,"low":4909,"close":4966,"volume":148042,"rsi_14":53.01,"sma_20":5056.0,"sma_60":4892.5,"sma_120":4589.46},{"date":"2026-04-02","open":4976,"high":5043,"low":4841,"close":4889,"volume":306129,"rsi_14":52.61,"sma_20":5063.0,"sma_60":4904.5,"sma_120":4596.29},{"date":"2026-04-03","open":4880,"high":4995,"low":4880,"close":4947,"volume":145788,"rsi_14":54.64,"sma_20":5072.0,"sma_60":4918.5,"sma_120":4603.62},{"date":"2026-04-06","open":4947,"high":4976,"low":4822,"close":4899,"volume":128076,"rsi_14":54.26,"sma_20":5083.75,"sma_60":4932.33,"sma_120":4611.21},{"date":"2026-04-07","open":4947,"high":4957,"low":4870,"close":4937,"volume":132589,"rsi_14":53.26,"sma_20":5090.25,"sma_60":4946.42,"sma_120":4619.04},{"date":"2026-04-08","open":4985,"high":5005,"low":4937,"close":4995,"volume":89559,"rsi_14":55.21,"sma_20":5097.75,"sma_60":4961.58,"sma_120":4626.71},{"date":"2026-04-09","open":4995,"high":4995,"low":4831,"close":4889,"volume":97730,"rsi_14":47.2,"sma_20":5097.25,"sma_60":4974.25,"sma_120":4633.46},{"date":"2026-04-10","open":4899,"high":4976,"low":4889,"close":4937,"volume":259967,"rsi_14":55.56,"sma_20":5103.25,"sma_60":4988.83,"sma_120":4640.58},{"date":"2026-04-13","open":4908,"high":4928,"low":4851,"close":4880,"volume":172070,"rsi_14":48.39,"sma_20":5106.25,"sma_60":4999.08,"sma_120":4647.12},{"date":"2026-04-14","open":4918,"high":4957,"low":4880,"close":4937,"volume":150367,"rsi_14":44.35,"sma_20":5114.25,"sma_60":5011.25,"sma_120":4654.29},{"date":"2026-04-15","open":4976,"high":5005,"low":4841,"close":4889,"volume":255173,"rsi_14":50.5,"sma_20":5116.25,"sma_60":5021.42,"sma_120":4661.17},{"date":"2026-04-16","open":4889,"high":4928,"low":4831,"close":4841,"volume":241853,"rsi_14":40.86,"sma_20":5115.75,"sma_60":5030.5,"sma_120":4667.75},{"date":"2026-04-17","open":4860,"high":4937,"low":4860,"close":4928,"volume":158274,"rsi_14":48.45,"sma_20":5113.75,"sma_60":5041.83,"sma_120":4675.21},{"date":"2026-04-20","open":4937,"high":4947,"low":4880,"close":4937,"volume":153230,"rsi_14":53.93,"sma_20":5121.0,"sma_60":5053.58,"sma_120":4682.96},{"date":"2026-04-21","open":4937,"high":4947,"low":4880,"close":4908,"volume":127389,"rsi_14":45.68,"sma_20":5120.5,"sma_60":5064.25,"sma_120":4690.88},{"date":"2026-04-22","open":4918,"high":4985,"low":4889,"close":4947,"volume":341032,"rsi_14":53.95,"sma_20":5114.5,"sma_60":5072.08,"sma_120":4698.83},{"date":"2026-04-23","open":4976,"high":4976,"low":4880,"close":4928,"volume":184072,"rsi_14":48.61,"sma_20":5117.0,"sma_60":5078.25,"sma_120":4706.62},{"date":"2026-04-24","open":4928,"high":5014,"low":4880,"close":4995,"volume":233782,"rsi_14":56.76,"sma_20":5116.5,"sma_60":5086.17,"sma_120":4714.54},{"date":"2026-04-27","open":4995,"high":5062,"low":4928,"close":5043,"volume":380019,"rsi_14":57.33,"sma_20":5121.0,"sma_60":5095.08,"sma_120":4721.46},{"date":"2026-04-28","open":5072,"high":5120,"low":5034,"close":5072,"volume":231642,"rsi_14":55.56,"sma_20":5131.5,"sma_60":5105.58,"sma_120":4729.04},{"date":"2026-04-29","open":5072,"high":5188,"low":5034,"close":5159,"volume":333484,"rsi_14":70.0,"sma_20":5141.0,"sma_60":5117.58,"sma_120":4737.46},{"date":"2026-04-30","open":5168,"high":5188,"low":5091,"close":5101,"volume":255417,"rsi_14":64.41,"sma_20":5145.0,"sma_60":5113.33,"sma_120":5095.17},{"date":"2026-05-04","open":5169,"high":5169,"low":4945,"close":4974,"volume":414503,"rsi_14":51.16,"sma_20":5149.5,"sma_60":5152.33,"sma_120":4776.42},{"date":"2026-05-06","open":4974,"high":5003,"low":4759,"close":4818,"volume":577566,"rsi_14":39.58,"sma_20":5141.5,"sma_60":5143.5,"sma_120":4781.25},{"date":"2026-05-07","open":4866,"high":4866,"low":4598,"close":4783,"volume":252290,"rsi_14":40.21,"sma_20":5129.75,"sma_60":5135.25,"sma_120":4786.04},{"date":"2026-05-08","open":4783,"high":4857,"low":4734,"close":4837,"volume":185133,"rsi_14":45.79,"sma_20":5117.75,"sma_60":5129.92,"sma_120":4791.29},{"date":"2026-05-11","open":4837,"high":4837,"low":4632,"close":4632,"volume":396928,"rsi_14":32.24,"sma_20":5100.75,"sma_60":5120.75,"sma_120":4794.88},{"date":"2026-05-12","open":4642,"high":4666,"low":4490,"close":4524,"volume":346979,"rsi_14":28.63,"sma_20":5075.75,"sma_60":5109.08,"sma_120":4797.21},{"date":"2026-05-13","open":4534,"high":4563,"low":4383,"close":4441,"volume":385061,"rsi_14":27.35,"sma_20":5049.5,"sma_60":5095.83,"sma_120":4798.71},{"date":"2026-05-14","open":4441,"high":4559,"low":4441,"close":4559,"volume":185917,"rsi_14":31.8,"sma_20":5026.25,"sma_60":5084.92,"sma_120":4801.33},{"date":"2026-05-15","open":4559,"high":4637,"low":4446,"close":4549,"volume":359077,"rsi_14":32.05,"sma_20":5005.0,"sma_60":5072.5,"sma_120":4804.08},{"date":"2026-05-18","open":4598,"high":4725,"low":4510,"close":4681,"volume":490129,"rsi_14":35.29,"sma_20":4993.0,"sma_60":5062.67,"sma_120":4808.17},{"date":"2026-05-19","open":4642,"high":4808,"low":4622,"close":4695,"volume":322949,"rsi_14":33.58,"sma_20":4977.25,"sma_60":5053.58,"sma_120":4812.25},{"date":"2026-05-20","open":4612,"high":4656,"low":4436,"close":4529,"volume":356233,"rsi_14":28.33,"sma_20":4952.5,"sma_60":5040.67,"sma_120":4813.83},{"date":"2026-05-21","open":4554,"high":4607,"low":4534,"close":4593,"volume":227155,"rsi_14":27.08,"sma_20":4932.5,"sma_60":5028.83,"sma_120":4816.29},{"date":"2026-05-22","open":4583,"high":4769,"low":4544,"close":4691,"volume":417256,"rsi_14":33.11,"sma_20":4915.5,"sma_60":5022.17,"sma_120":4819.42},{"date":"2026-05-26","open":4764,"high":4764,"low":4559,"close":4622,"volume":236325,"rsi_14":36.57,"sma_20":4896.0,"sma_60":5014.83,"sma_120":4822.17},{"date":"2026-05-27","open":4622,"high":4622,"low":4427,"close":4529,"volume":453476,"rsi_14":38.43,"sma_20":4868.25,"sma_60":5007.42,"sma_120":4824.5},{"date":"2026-05-28","open":4544,"high":4544,"low":4383,"close":4505,"volume":192635,"rsi_14":38.74,"sma_20":4836.75,"sma_60":4998.75,"sma_120":4826.88},{"date":"2026-05-29","open":4466,"high":4544,"low":4305,"close":4348,"volume":310840,"rsi_14":31.75,"sma_20":4795.75,"sma_60":4986.75,"sma_120":4828.33},{"date":"2026-06-01","open":4348,"high":4353,"low":4202,"close":4270,"volume":259826,"rsi_14":35.08,"sma_20":4746.25,"sma_60":4981.08,"sma_120":4828.83},{"date":"2026-06-02","open":4270,"high":4295,"low":4094,"close":4280,"volume":125054,"rsi_14":39.04,"sma_20":4700.25,"sma_60":4971.75,"sma_120":4829.96},{"date":"2026-06-04","open":4280,"high":4363,"low":4134,"close":4246,"volume":246215,"rsi_14":40.83,"sma_20":4663.0,"sma_60":4961.5,"sma_120":4830.54},{"date":"2026-06-05","open":4241,"high":4241,"low":4070,"close":4177,"volume":168187,"rsi_14":31.25,"sma_20":4630.25,"sma_60":4951.83,"sma_120":4830.79},{"date":"2026-06-08","open":4158,"high":4158,"low":3987,"close":4036,"volume":191900,"rsi_14":27.66,"sma_20":4592.0,"sma_60":4937.33,"sma_120":4830.88},{"date":"2026-06-09","open":4041,"high":4221,"low":4041,"close":4221,"volume":112464,"rsi_14":30.89,"sma_20":4560.5,"sma_60":4925.33,"sma_120":4832.33},{"date":"2026-06-10","open":4212,"high":4295,"low":4153,"close":4256,"volume":225516,"rsi_14":32.0,"sma_20":4541.25,"sma_60":4913.08,"sma_120":4833.62},{"date":"2026-06-11","open":4138,"high":4295,"low":4138,"close":4256,"volume":117008,"rsi_14":37.04,"sma_20":4527.5,"sma_60":4902.17,"sma_120":4834.92},{"date":"2026-06-12","open":4256,"high":4461,"low":4202,"close":4358,"volume":448348,"rsi_14":39.29,"sma_20":4523.25,"sma_60":4893.0,"sma_120":4837.62},{"date":"2026-06-15","open":4412,"high":4422,"low":4344,"close":4353,"volume":167008,"rsi_14":33.17,"sma_20":4512.75,"sma_60":4884.42,"sma_120":4841.17},{"date":"2026-06-16","open":4392,"high":4451,"low":4285,"close":4348,"volume":190055,"rsi_14":35.42,"sma_20":4502.5,"sma_60":4874.58,"sma_120":4844.25},{"date":"2026-06-17","open":4432,"high":4432,"low":4241,"close":4275,"volume":280031,"rsi_14":58.93,"sma_20":4401.5,"sma_60":4795.42,"sma_120":4849.38},{"date":"2026-06-18","open":4280,"high":4295,"low":4177,"close":4187,"volume":122726,"rsi_14":33.83,"sma_20":4455.75,"sma_60":4848.92,"sma_120":4845.17},{"date":"2026-06-19","open":4173,"high":4177,"low":4036,"close":4080,"volume":217145,"rsi_14":35.6,"sma_20":4432.75,"sma_60":4835.42,"sma_120":4843.38},{"date":"2026-06-22","open":4085,"high":4163,"low":4060,"close":4109,"volume":88605,"rsi_14":40.88,"sma_20":4408.0,"sma_60":4820.33,"sma_120":4841.62},{"date":"2026-06-23","open":4075,"high":4099,"low":3914,"close":3919,"volume":227715,"rsi_14":33.03,"sma_20":4368.5,"sma_60":4799.5,"sma_120":4839.12},{"date":"2026-06-24","open":3928,"high":4104,"low":3835,"close":3987,"volume":167495,"rsi_14":38.22,"sma_20":4336.0,"sma_60":4783.0,"sma_120":4836.42},{"date":"2026-06-25","open":4006,"high":4006,"low":3860,"close":3889,"volume":164761,"rsi_14":37.23,"sma_20":4303.25,"sma_60":4762.67,"sma_120":4833.0},{"date":"2026-06-26","open":3889,"high":3919,"low":3738,"close":3835,"volume":171287,"rsi_14":40.38,"sma_20":4269.0,"sma_60":4742.25,"sma_120":4829.38},{"date":"2026-06-29","open":3835,"high":3997,"low":3811,"close":3987,"volume":62535,"rsi_14":38.35,"sma_20":4250.5,"sma_60":4725.92,"sma_120":4827.54},{"date":"2026-06-30","open":3987,"high":4006,"low":3914,"close":3923,"volume":63618,"rsi_14":33.96,"sma_20":4232.75,"sma_60":4706.67,"sma_120":4825.5},{"date":"2026-07-01","open":3997,"high":4129,"low":3914,"close":4099,"volume":84472,"rsi_14":43.55,"sma_20":4223.5,"sma_60":4691.92,"sma_120":4824.75},{"date":"2026-07-02","open":4090,"high":4114,"low":3992,"close":4075,"volume":110294,"rsi_14":37.5,"sma_20":4214.75,"sma_60":4675.75,"sma_120":4823.83},{"date":"2026-07-03","open":4075,"high":4270,"low":3967,"close":4226,"volume":89531,"rsi_14":45.04,"sma_20":4217.25,"sma_60":4663.0,"sma_120":4823.88},{"date":"2026-07-06","open":4212,"high":4212,"low":4099,"close":4173,"volume":90681,"rsi_14":43.38,"sma_20":4224.25,"sma_60":4648.67,"sma_120":4824.0},{"date":"2026-07-07","open":4173,"high":4256,"low":4124,"close":4236,"volume":118608,"rsi_14":48.52,"sma_20":4225.0,"sma_60":4634.42,"sma_120":4823.0},{"date":"2026-07-08","open":4207,"high":4251,"low":4070,"close":4148,"volume":76825,"rsi_14":48.52,"sma_20":4219.5,"sma_60":4620.5,"sma_120":4821.71},{"date":"2026-07-09","open":4148,"high":4192,"low":4036,"close":4138,"volume":69575,"rsi_14":52.4,"sma_20":4213.5,"sma_60":4605.58,"sma_120":4819.75},{"date":"2026-07-10","open":4109,"high":4197,"low":4094,"close":4187,"volume":126740,"rsi_14":53.15,"sma_20":4204.75,"sma_60":4592.5,"sma_120":4818.08},{"date":"2026-07-13","open":4187,"high":4202,"low":4060,"close":4168,"volume":196328,"rsi_14":61.64,"sma_20":4195.25,"sma_60":4578.08,"sma_120":4816.62},{"date":"2026-07-14","open":4143,"high":4212,"low":4060,"close":4173,"volume":150879,"rsi_14":59.22,"sma_20":4186.25,"sma_60":4564.58,"sma_120":4815.33},{"date":"2026-07-15","open":4134,"high":4231,"low":4085,"close":4124,"volume":246604,"rsi_14":62.24,"sma_20":4178.5,"sma_60":4551.08,"sma_120":4813.33},{"date":"2026-07-16","open":4075,"high":4251,"low":4060,"close":4231,"volume":180339,"rsi_14":69.57,"sma_20":4180.75,"sma_60":4537.92,"sma_120":4810.5},{"date":"2026-07-20","open":4202,"high":4231,"low":4138,"close":4187,"volume":61686,"rsi_14":61.08,"sma_20":4186.25,"sma_60":4523.83,"sma_120":4806.62},{"date":"2026-07-21","open":4187,"high":4231,"low":4075,"close":4202,"volume":80262,"rsi_14":66.29,"sma_20":4191.0,"sma_60":4510.5,"sma_120":4803.17},{"date":"2026-07-22","open":4202,"high":4212,"low":4075,"close":4075,"volume":335700,"rsi_14":48.48,"sma_20":4199.0,"sma_60":4494.33,"sma_120":4798.71},{"date":"2026-07-23","open":4085,"high":4217,"low":4085,"close":4192,"volume":94401,"rsi_14":56.52,"sma_20":4209.5,"sma_60":4480.5,"sma_120":4795.79},{"date":"2026-07-24","open":4163,"high":4231,"low":4134,"close":4148,"volume":155269,"rsi_14":45.06,"sma_20":4222.75,"sma_60":4464.75,"sma_120":4792.5},{"date":"2026-07-27","open":4182,"high":4246,"low":4158,"close":4173,"volume":83008,"rsi_14":50.0,"sma_20":4240.0,"sma_60":4448.58,"sma_120":4790.0},{"date":"2026-07-28","open":4173,"high":4177,"low":4011,"close":4104,"volume":333871,"rsi_14":41.4,"sma_20":4246.0,"sma_60":4430.75,"sma_120":4786.38},{"date":"2026-07-29","open":4036,"high":4143,"low":3928,"close":3997,"volume":413652,"rsi_14":40.37,"sma_20":4249.75,"sma_60":4409.58,"sma_120":4782.46},{"date":"2026-07-30","open":3816,"high":4129,"low":3816,"close":4094,"volume":202496,"rsi_14":47.49,"sma_20":4249.5,"sma_60":4391.08,"sma_120":4773.38},{"date":"2026-07-31","open":4153,"high":4182,"low":4070,"close":4182,"volume":175322,"rsi_14":49.73,"sma_20":4255.0,"sma_60":4377.58,"sma_120":4764.96},{"date":"2026-08-03","open":4182,"high":4217,"low":4055,"close":4070,"volume":329511,"rsi_14":45.15,"sma_20":4247.0,"sma_60":4364.83,"sma_120":4754.17},{"date":"2026-08-04","open":4135,"high":4180,"low":4025,"close":4160,"volume":307764,"rsi_14":44.66,"sma_20":4241.5,"sma_60":4352.58,"sma_120":4743.92},{"date":"2026-08-05","open":4165,"high":4215,"low":4160,"close":4165,"volume":128211,"rsi_14":47.21,"sma_20":4233.0,"sma_60":4339.5,"sma_120":4734.71},{"date":"2026-08-06","open":4165,"high":4430,"low":4165,"close":4430,"volume":235953,"rsi_14":54.39,"sma_20":4242.25,"sma_60":4334.33,"sma_120":4727.54},{"date":"2026-08-07","open":4385,"high":4495,"low":4385,"close":4430,"volume":160736,"rsi_14":56.62,"sma_20":4252.0,"sma_60":4331.0,"sma_120":4720.04},{"date":"2026-08-10","open":4430,"high":4600,"low":4430,"close":4560,"volume":187146,"rsi_14":60.74,"sma_20":4265.75,"sma_60":4331.25,"sma_120":4713.54},{"date":"2026-08-11","open":4490,"high":4585,"low":4490,"close":4510,"volume":60527,"rsi_14":65.04,"sma_20":4278.0,"sma_60":4328.67,"sma_120":4706.79},{"date":"2026-08-12","open":4490,"high":4650,"low":4450,"close":4565,"volume":132831,"rsi_14":62.91,"sma_20":4292.75,"sma_60":4327.17,"sma_120":4699.83},{"date":"2026-08-13","open":4565,"high":4565,"low":4420,"close":4420,"volume":120453,"rsi_14":57.51,"sma_20":4302.75,"sma_60":4321.0,"sma_120":4691.83},{"date":"2026-08-14","open":4435,"high":4545,"low":4435,"close":4520,"volume":74511,"rsi_14":60.08,"sma_20":4312.25,"sma_60":4316.25,"sma_120":4684.92},{"date":"2026-08-18","open":4520,"high":4560,"low":4435,"close":4475,"volume":169928,"rsi_14":61.32,"sma_20":4321.75,"sma_60":4313.58,"sma_120":4677.12},{"date":"2026-08-19","open":4420,"high":4470,"low":4320,"close":4355,"volume":122446,"rsi_14":60.82,"sma_20":4324.5,"sma_60":4307.83,"sma_120":4668.33},{"date":"2026-08-20","open":4400,"high":4450,"low":4315,"close":4330,"volume":130369,"rsi_14":56.09,"sma_20":4332.5,"sma_60":4300.0,"sma_120":4661.08},{"date":"2026-08-21","open":4330,"high":4360,"low":4250,"close":4340,"volume":151592,"rsi_14":52.8,"sma_20":4335.0,"sma_60":4293.5,"sma_120":4654.17},{"date":"2026-08-24","open":4345,"high":4365,"low":4265,"close":4350,"volume":95534,"rsi_14":59.59,"sma_20":4340.25,"sma_60":4288.75,"sma_120":4648.08},{"date":"2026-08-25","open":4350,"high":4445,"low":4290,"close":4440,"volume":71422,"rsi_14":63.33,"sma_20":4348.75,"sma_60":4285.92,"sma_120":4642.33},{"date":"2026-08-26","open":4440,"high":4495,"low":4415,"close":4490,"volume":60620,"rsi_14":64.84,"sma_20":4363.25,"sma_60":4286.58,"sma_120":4636.67},{"date":"2026-08-27","open":4490,"high":4505,"low":4390,"close":4425,"volume":58526,"rsi_14":49.72,"sma_20":4380.0,"sma_60":4287.5,"sma_120":4634.29},{"date":"2026-08-28","open":4435,"high":4440,"low":4385,"close":4420,"volume":51808,"rsi_14":49.44,"sma_20":4391.5,"sma_60":4288.17,"sma_120":4629.96},{"date":"2026-08-31","open":4420,"high":4495,"low":4350,"close":4420,"volume":105177,"rsi_14":40.91,"sma_20":4398.5,"sma_60":4289.42,"sma_120":4625.46},{"date":"2026-09-01","open":4470,"high":4470,"low":4370,"close":4395,"volume":57882,"rsi_14":42.28,"sma_20":4410.0,"sma_60":4291.42,"sma_120":4621.62},{"date":"2026-09-02","open":4395,"high":4405,"low":4110,"close":4280,"volume":82355,"rsi_14":32.3,"sma_20":4416.0,"sma_60":4293.92,"sma_120":4615.62},{"date":"2026-09-03","open":4305,"high":4335,"low":4200,"close":4250,"volume":114414,"rsi_14":37.68,"sma_20":4420.25,"sma_60":4292.75,"sma_120":4609.04},{"date":"2026-09-04","open":4305,"high":4305,"low":4220,"close":4250,"volume":57218,"rsi_14":27.12,"sma_20":4411.25,"sma_60":4291.0,"sma_120":4602.04},{"date":"2026-09-07","open":4250,"high":4250,"low":4165,"close":4170,"volume":125657,"rsi_14":25.6,"sma_20":4398.25,"sma_60":4287.92,"sma_120":4595.04},{"date":"2026-09-08","open":4185,"high":4220,"low":4175,"close":4190,"volume":52979,"rsi_14":34.29,"sma_20":4379.75,"sma_60":4283.42,"sma_120":4588.21},{"date":"2026-09-09","open":4220,"high":4220,"low":4165,"close":4170,"volume":61612,"rsi_14":34.62,"sma_20":4362.75,"sma_60":4278.67,"sma_120":4581.54},{"date":"2026-09-10","open":4175,"high":4185,"low":4140,"close":4180,"volume":52491,"rsi_14":34.62,"sma_20":4343.5,"sma_60":4274.17,"sma_120":4574.38},{"date":"2026-09-11","open":4180,"high":4180,"low":4130,"close":4170,"volume":47908,"rsi_14":32.69,"sma_20":4331.0,"sma_60":4270.75,"sma_120":4567.12},{"date":"2026-09-14","open":4185,"high":4210,"low":4125,"close":4200,"volume":49601,"rsi_14":23.91,"sma_20":4315.0,"sma_60":4269.33,"sma_120":4559.12},{"date":"2026-09-15","open":4210,"high":4210,"low":4140,"close":4175,"volume":51907,"rsi_14":13.79,"sma_20":4300.0,"sma_60":4269.33,"sma_120":4552.38},{"date":"2026-09-16","open":4195,"high":4195,"low":4100,"close":4120,"volume":62040,"rsi_14":14.12,"sma_20":4288.25,"sma_60":4267.92,"sma_120":4544.12},{"date":"2026-09-17","open":4160,"high":4160,"low":4075,"close":4140,"volume":74190,"rsi_14":18.18,"sma_20":4278.75,"sma_60":4270.08,"sma_120":4534.79},{"date":"2026-09-18","open":4170,"high":4170,"low":4095,"close":4135,"volume":44408,"rsi_14":17.98,"sma_20":4268.5,"sma_60":4271.0,"sma_120":4527.0},{"date":"2026-09-21","open":4160,"high":4195,"low":4100,"close":4160,"volume":70831,"rsi_14":23.6,"sma_20":4259.0,"sma_60":4274.0,"sma_120":4518.33},{"date":"2026-09-22","open":4180,"high":4220,"low":4145,"close":4185,"volume":99988,"rsi_14":36.62,"sma_20":4246.25,"sma_60":4278.33,"sma_120":4510.29},{"date":"2026-09-23","open":4220,"high":4325,"low":4165,"close":4280,"volume":177133,"rsi_14":53.57,"sma_20":4235.75,"sma_60":4281.67,"sma_120":4503.79},{"date":"2026-09-28","open":4290,"high":4380,"low":4230,"close":4325,"volume":132038,"rsi_14":58.06,"sma_20":4230.75,"sma_60":4286.83,"sma_120":4496.75},{"date":"2026-09-29","open":4320,"high":4340,"low":4265,"close":4300,"volume":37243,"rsi_14":65.85,"sma_20":4224.75,"sma_60":4288.58,"sma_120":4490.25},{"date":"2026-09-30","open":4315,"high":4370,"low":4265,"close":4320,"volume":46712,"rsi_14":65.85,"sma_20":4219.75,"sma_60":4291.08,"sma_120":4483.42},{"date":"2026-10-01","open":4300,"high":4300,"low":4230,"close":4270,"volume":44968,"rsi_14":61.36,"sma_20":4213.5,"sma_60":4290.17,"sma_120":4476.58},{"date":"2026-10-02","open":4285,"high":4300,"low":4230,"close":4280,"volume":47480,"rsi_14":61.36,"sma_20":4213.5,"sma_60":4290.33,"sma_120":4469.5},{"date":"2026-10-06","open":4290,"high":4340,"low":4225,"close":4250,"volume":69676,"rsi_14":58.7,"sma_20":4213.5,"sma_60":4288.92,"sma_120":4461.67},{"date":"2026-10-07","open":4260,"high":4300,"low":4250,"close":4295,"volume":41462,"rsi_14":60.0,"sma_20":4215.75,"sma_60":4289.75,"sma_120":4455.12},{"date":"2026-10-08","open":4295,"high":4295,"low":4200,"close":4240,"volume":44032,"rsi_14":56.44,"sma_20":4219.25,"sma_60":4289.83,"sma_120":4447.71},{"date":"2026-10-12","open":4260,"high":4260,"low":4190,"close":4230,"volume":79951,"rsi_14":61.96,"sma_20":4221.25,"sma_60":4288.92,"sma_120":4440.71},{"date":"2026-10-13","open":4225,"high":4245,"low":4150,"close":4200,"volume":109865,"rsi_14":56.38,"sma_20":4222.75,"sma_60":4287.83,"sma_120":4432.96},{"date":"2026-10-14","open":4260,"high":4295,"low":4200,"close":4225,"volume":125299,"rsi_14":59.18,"sma_20":4225.0,"sma_60":4287.08,"sma_120":4425.83},{"date":"2026-10-15","open":4200,"high":4285,"low":4100,"close":4165,"volume":315103,"rsi_14":50.48,"sma_20":4224.75,"sma_60":4286.17,"sma_120":4418.62},{"date":"2026-10-16","open":4170,"high":4270,"low":4170,"close":4240,"volume":161357,"rsi_14":54.78,"sma_20":4226.75,"sma_60":4284.67,"sma_120":4411.29},{"date":"2026-10-19","open":4180,"high":4250,"low":4150,"close":4240,"volume":93767,"rsi_14":45.83,"sma_20":4230.0,"sma_60":4283.92,"sma_120":4403.88},{"date":"2026-10-20","open":4235,"high":4250,"low":4150,"close":4190,"volume":91919,"rsi_14":36.08,"sma_20":4233.5,"sma_60":4282.08,"sma_120":4396.29},{"date":"2026-10-21","open":4205,"high":4225,"low":4110,"close":4190,"volume":40378,"rsi_14":38.04,"sma_20":4236.0,"sma_60":4282.42,"sma_120":4388.38},{"date":"2026-10-22","open":4160,"high":4185,"low":4010,"close":4055,"volume":134980,"rsi_14":26.96,"sma_20":4232.0,"sma_60":4278.5,"sma_120":4379.5},{"date":"2026-10-23","open":3941,"high":4095,"low":3907,"close":4095,"volume":127266,"rsi_14":34.51,"sma_20":4228.75,"sma_60":4276.0,"sma_120":4370.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.1,"pbr":0.51,"ttm_eps":null,"close":3743.0056},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.94,"pbr":0.54,"ttm_eps":null,"close":3985.7258},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.15,"pbr":0.51,"ttm_eps":null,"close":3890.5735},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.0,"pbr":0.44,"ttm_eps":null,"close":3325.74},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.09,"pbr":0.49,"ttm_eps":null,"close":3660.1216},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.75,"pbr":0.49,"ttm_eps":null,"close":3836.3496},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.73,"pbr":0.53,"ttm_eps":null,"close":4211.3989},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.96,"pbr":0.61,"ttm_eps":null,"close":4869.9502},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.22,"pbr":0.47,"ttm_eps":null,"close":3923.4214}],"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":"AJ네트웍스","phase":"above-fold","symbol_resolved":true}