{"status":"ok","report":{"price_analysis":{"current":4200.0,"change_1d":-0.6,"change_7d":-1.3,"change_30d":-3.8,"high_30d":4590.0,"low_30d":4000.0,"position_in_range":34.0,"support":4059.0,"resistance":4531.0},"summary":"DSR(155660)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 671.80억. 현재가 4,200원, 전일 대비 -0.6%, 30일 -3.8%. PER 2.1배 / ROE 4.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8485.00, 기관 순매도 3881.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.1배입니다. ROE 4.1%입니다. 시가총액 671.80억. 매출 3161.65억, 영업이익 355.34억.","grade":"C","comment":"PER 2.13배, ROE 4.12%","per":2.13,"pbr":0.25,"roe":4.12,"eps":1975.55,"revenue":316164689987.0,"operating_income":35534405543.0,"net_income":31608735191.0,"market_cap":67180213800,"profit_margin":10.0,"roa":2.58,"operating_margin":11.24,"gross_margin":13.32,"debt_ratio":0.6005502810079878,"total_assets":428295752427.0,"total_equity":267592813240.0,"total_debt":160702939187.0,"dividend_yield":5.56,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.4로 중립 구간입니다. MACD(-53.50)가 시그널선(-55.52)을 상회합니다(골든크로스). 현재가가 SMA20(4252)과 SMA60(4396) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4114~4390 (현재 위치 31%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":44.444444444444436,"macd":-53.50191903445648,"macd_signal":-55.516037231459116,"sma_20":4252.0,"sma_60":4395.75,"bb_upper":4390.181040667669,"bb_lower":4113.818959332331,"atr_14":156.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8485.00, 기관 순매수 -3881.00. 30일 누적: 외국인 -5.99만, 기관 -769.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-8485.0,"institutional_flow":-3881.0,"data":[{"date":"2026-10-23","foreign_net":-2189.0,"institution_net":261.0,"retail_net":1928.0},{"date":"2026-10-22","foreign_net":-1841.0,"institution_net":-548.0,"retail_net":2389.0},{"date":"2026-10-21","foreign_net":-2268.0,"institution_net":-4691.0,"retail_net":6959.0},{"date":"2026-10-20","foreign_net":-3037.0,"institution_net":388.0,"retail_net":2649.0},{"date":"2026-10-19","foreign_net":850.0,"institution_net":709.0,"retail_net":-1559.0},{"date":"2026-10-16","foreign_net":4288.0,"institution_net":-675.0,"retail_net":-3613.0},{"date":"2026-10-15","foreign_net":-2906.0,"institution_net":-4557.0,"retail_net":7463.0},{"date":"2026-10-14","foreign_net":-3177.0,"institution_net":6306.0,"retail_net":-3129.0},{"date":"2026-10-13","foreign_net":1705.0,"institution_net":10370.0,"retail_net":-12075.0},{"date":"2026-10-12","foreign_net":-6810.0,"institution_net":2146.0,"retail_net":4664.0},{"date":"2026-10-08","foreign_net":-10093.0,"institution_net":-8859.0,"retail_net":18952.0},{"date":"2026-10-07","foreign_net":-9103.0,"institution_net":-5130.0,"retail_net":14233.0},{"date":"2026-10-06","foreign_net":-1915.0,"institution_net":-1096.0,"retail_net":3011.0},{"date":"2026-10-02","foreign_net":10234.0,"institution_net":2816.0,"retail_net":-13050.0},{"date":"2026-10-01","foreign_net":-11950.0,"institution_net":-100.0,"retail_net":12050.0},{"date":"2026-09-30","foreign_net":-410.0,"institution_net":-59.0,"retail_net":469.0},{"date":"2026-09-29","foreign_net":1832.0,"institution_net":-2457.0,"retail_net":625.0},{"date":"2026-09-28","foreign_net":6263.0,"institution_net":2613.0,"retail_net":-8876.0},{"date":"2026-09-23","foreign_net":-2727.0,"institution_net":13.0,"retail_net":2714.0},{"date":"2026-09-22","foreign_net":-1906.0,"institution_net":-238.0,"retail_net":2144.0},{"date":"2026-09-21","foreign_net":-6355.0,"institution_net":-12.0,"retail_net":6367.0},{"date":"2026-09-18","foreign_net":-1992.0,"institution_net":392.0,"retail_net":1600.0},{"date":"2026-09-17","foreign_net":-3497.0,"institution_net":239.0,"retail_net":3258.0},{"date":"2026-09-16","foreign_net":-1628.0,"institution_net":-858.0,"retail_net":2486.0},{"date":"2026-09-15","foreign_net":-4052.0,"institution_net":-172.0,"retail_net":4224.0},{"date":"2026-09-14","foreign_net":-530.0,"institution_net":-535.0,"retail_net":1065.0},{"date":"2026-09-11","foreign_net":600.0,"institution_net":1586.0,"retail_net":-2186.0},{"date":"2026-09-10","foreign_net":-3830.0,"institution_net":1838.0,"retail_net":1992.0},{"date":"2026-09-09","foreign_net":76.0,"institution_net":-138.0,"retail_net":62.0},{"date":"2026-09-08","foreign_net":-3537.0,"institution_net":-321.0,"retail_net":3858.0}],"periods":{"d1":{"foreign_net":-2189.0,"institution_net":261.0,"retail_net":1928.0},"d3":{"foreign_net":-6298.0,"institution_net":-4978.0,"retail_net":11276.0},"d7":{"foreign_net":-7103.0,"institution_net":-9113.0,"retail_net":16216.0},"d14":{"foreign_net":-26262.0,"institution_net":-2560.0,"retail_net":28822.0},"d30":{"foreign_net":-59905.0,"institution_net":-769.0,"retail_net":60674.0}}},"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 2.13x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 +15.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.6,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-38.9,"unit":"%","percentile":22,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.1%","metrics":[{"name":"ROE","value":4.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.4,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.8,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.5x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.54,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":24.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.13x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +15.6%"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"momentum":{"grade":"C","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.6,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.32,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.24,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.13,"current_pbr":0.25,"per_5y_high":6.44,"per_5y_low":2.19,"per_5y_avg":3.93,"per_percentile":0.0,"pbr_5y_high":0.3,"pbr_5y_low":0.25,"pbr_5y_avg":0.27,"pbr_percentile":22.2,"per_5y_median":3.85,"pbr_5y_median":0.27,"history":[{"quarter":"2024-Q2","per":3.62,"pbr":0.3},{"quarter":"2024-Q3","per":3.8,"pbr":0.27},{"quarter":"2024-Q4","per":3.93,"pbr":0.26},{"quarter":"2025-Q1","per":3.85,"pbr":0.25},{"quarter":"2025-Q2","per":6.44,"pbr":0.28},{"quarter":"2025-Q3","per":4.17,"pbr":0.25},{"quarter":"2025-Q4","per":4.2,"pbr":0.27},{"quarter":"2026-Q1","per":3.21,"pbr":0.28},{"quarter":"2026-Q2","per":2.19,"pbr":0.28},{"quarter":"현재","per":2.13,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3947.0085,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3593.6135,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3565.3274,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3397.1074,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3747.5654,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3499.9084,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3905.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.62,"eps":1089.23,"close":3947.01,"source":"reported"},{"date":"2024-07","per":3.59,"eps":1089.23,"close":3914.88,"source":"reported"},{"date":"2024-08","per":3.38,"eps":1089.23,"close":3685.4,"source":"reported"},{"date":"2024-09","per":3.8,"eps":945.21,"close":3593.61,"source":"reported"},{"date":"2024-10","per":3.68,"eps":945.21,"close":3478.88,"source":"reported"},{"date":"2024-11","per":3.8,"eps":945.21,"close":3593.61,"source":"reported"},{"date":"2024-12","per":3.93,"eps":907.04,"close":3565.33,"source":"reported"},{"date":"2025-01","per":3.97,"eps":907.04,"close":3602.71,"source":"reported"},{"date":"2025-02","per":4.11,"eps":907.04,"close":3728.87,"source":"reported"},{"date":"2025-03","per":3.85,"eps":881.63,"close":3397.11,"source":"reported"},{"date":"2025-04","per":4.01,"eps":881.63,"close":3532.62,"source":"reported"},{"date":"2025-05","per":4.11,"eps":881.63,"close":3626.07,"source":"reported"},{"date":"2025-06","per":6.44,"eps":581.73,"close":3747.57,"source":"reported"},{"date":"2025-07","per":6.3,"eps":581.73,"close":3663.46,"source":"reported"},{"date":"2025-08","per":6.08,"eps":581.73,"close":3537.29,"source":"reported"},{"date":"2025-09","per":4.17,"eps":839.91,"close":3499.91,"source":"reported"},{"date":"2025-10","per":4.2,"eps":839.91,"close":3527.95,"source":"reported"},{"date":"2025-11","per":4.34,"eps":839.91,"close":3644.76,"source":"reported"},{"date":"2025-12","per":4.2,"eps":929.26,"close":3905.0,"source":"reported"},{"date":"2026-01","per":4.15,"eps":929.26,"close":3855.0,"source":"reported"},{"date":"2026-02","per":4.33,"eps":929.26,"close":4025.0,"source":"reported"},{"date":"2026-03","per":3.21,"eps":1278.2,"close":4100.0,"source":"reported"},{"date":"2026-04","per":3.52,"eps":1278.2,"close":4505.0,"source":"reported"},{"date":"2026-05","per":3.24,"eps":1278.2,"close":4145.0,"source":"reported"},{"date":"2026-06","per":2.19,"eps":1975.55,"close":4320.0,"source":"reported"},{"date":"2026-07","per":2.18,"eps":1975.55,"close":4310.0,"source":"reported"},{"date":"2026-08","per":2.23,"eps":1975.55,"close":4405.0,"source":"reported"},{"date":"2026-09","per":2.19,"eps":1975.55,"close":4330.0,"source":"reported"},{"date":"2026-10","per":2.11,"eps":1975.55,"close":4160.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.83,"std":1.08,"upper_1sd":4.91,"lower_1sd":2.74,"current":2.11,"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":5.56,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.56,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.56,"summary":"배당수익률 5.56%","metrics":[{"name":"배당수익률","value":5.56,"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":"2.1배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:26.461856+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.041234911544891235,"dividend_yield":null,"eps":689.64,"revenue":88213945284.0,"operating_income":4074908974.0,"net_income":11034165984.0,"market_cap":null,"profit_margin":0.1250841456923404,"operating_margin":0.04619347837670169,"roa":0.025762959173592774,"gross_margin":0.13318153357925944,"total_equity":267592813240.0,"total_assets":428295752427.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.81,"pbr":0.29,"roe":0.03834049037492977,"dividend_yield":5.56,"eps":611.48,"revenue":76336302790.0,"operating_income":6673854822.0,"net_income":9783660900.0,"market_cap":71900000000.0,"profit_margin":0.12816524435188723,"operating_margin":0.08742701150145656,"roa":0.024046167595473324,"gross_margin":0.16452890098111078,"total_equity":255178293348.0,"total_assets":406869862366.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014160066693449613,"dividend_yield":null,"eps":218.9,"revenue":76957930964.0,"operating_income":19291739606.0,"net_income":3502393175.0,"market_cap":null,"profit_margin":0.04551049035658687,"operating_margin":0.25067903157407445,"roa":0.008943979176743102,"gross_margin":0.15793967790903615,"total_equity":247342985794.0,"total_assets":391592277418.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03007485674880991,"dividend_yield":null,"eps":455.53,"revenue":74656510949.0,"operating_income":5493902141.0,"net_income":7288515132.0,"market_cap":null,"profit_margin":0.0976273206362268,"operating_margin":0.07358905567865397,"roa":0.020022975374939293,"gross_margin":0.16021141538707565,"total_equity":242345797118.0,"total_assets":364007596050.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0005250247543243145,"dividend_yield":null,"eps":-7.71,"revenue":76690585011.0,"operating_income":2950636953.0,"net_income":-123349707.0,"market_cap":null,"profit_margin":-0.0016084074333545314,"operating_margin":0.038474565718553067,"roa":-0.0003430841673180845,"gross_margin":0.14225093321996748,"total_equity":234940745144.0,"total_assets":359531913012.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017675366761329595,"dividend_yield":null,"eps":262.54,"revenue":74084797444.0,"operating_income":5728005822.0,"net_income":4200675573.0,"market_cap":null,"profit_margin":0.05670091189997855,"operating_margin":0.07731688577983555,"roa":0.01180851141615894,"gross_margin":0.15542480672507458,"total_equity":237657052876.0,"total_assets":355732862929.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008850802569609255,"dividend_yield":null,"eps":129.55,"revenue":82055212661.0,"operating_income":3491541442.0,"net_income":2072878113.0,"market_cap":null,"profit_margin":0.025261991844001613,"operating_margin":0.04255112294236359,"roa":0.005704213087038646,"gross_margin":0.14707835562939264,"total_equity":234202276765.0,"total_assets":363394228331.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013710444620197798,"dividend_yield":null,"eps":197.35,"revenue":74179035277.0,"operating_income":1589546105.0,"net_income":3157545198.0,"market_cap":null,"profit_margin":0.04256654439100033,"operating_margin":0.02142850872978198,"roa":0.00896340622588595,"gross_margin":0.14363041355572198,"total_equity":230302173669.0,"total_assets":352270679073.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020546252578065183,"dividend_yield":null,"eps":292.19,"revenue":75451317534.0,"operating_income":5142182082.0,"net_income":4675113475.0,"market_cap":null,"profit_margin":0.061961985924146284,"operating_margin":0.06815231662035354,"roa":0.013007176426172029,"gross_margin":0.1560013152546469,"total_equity":227540932695.0,"total_assets":359425698693.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02071156113517072,"dividend_yield":null,"eps":287.95,"revenue":68123557880.0,"operating_income":5117244422.0,"net_income":4607269422.0,"market_cap":null,"profit_margin":0.0676310745559668,"operating_margin":0.07511710458537783,"roa":0.013341669543289707,"gross_margin":0.15029177107917663,"total_equity":222449162182.0,"total_assets":345329301333.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.012298073957010576,"dividend_yield":null,"eps":167.72,"revenue":68302150321.0,"operating_income":4995438148.0,"net_income":2683466633.0,"market_cap":null,"profit_margin":0.039288172047124384,"operating_margin":0.07313734815848273,"roa":0.007812561724799721,"gross_margin":0.16975506566789805,"total_equity":218202186975.0,"total_assets":343481015258.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02521633783855006,"dividend_yield":null,"eps":341.37,"revenue":71585418201.0,"operating_income":6714000070.0,"net_income":5461929533.0,"market_cap":null,"profit_margin":0.07629947090151526,"operating_margin":0.09379005164359311,"roa":0.015764908575097335,"gross_margin":0.16664846053568702,"total_equity":216602806005.0,"total_assets":346461224750.0}],"current_price":4200.0,"change_pct":-0.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4445.0},{"date":"2016-10-25","close":4365.0},{"date":"2016-10-26","close":4370.0},{"date":"2016-10-27","close":4360.0},{"date":"2016-10-28","close":4940.0},{"date":"2016-10-31","close":6210.0},{"date":"2016-11-01","close":5400.0},{"date":"2016-11-02","close":7020.0},{"date":"2016-11-03","close":7020.0},{"date":"2016-11-04","close":7100.0},{"date":"2016-11-07","close":7000.0},{"date":"2016-11-08","close":6940.0},{"date":"2016-11-09","close":6420.0},{"date":"2016-11-10","close":8340.0},{"date":"2016-11-11","close":10100.0},{"date":"2016-11-14","close":10200.0},{"date":"2016-11-15","close":9760.0},{"date":"2016-11-16","close":9550.0},{"date":"2016-11-17","close":9550.0},{"date":"2016-11-18","close":9150.0},{"date":"2016-11-21","close":8450.0},{"date":"2016-11-22","close":8500.0},{"date":"2016-11-23","close":9200.0},{"date":"2016-11-24","close":9520.0},{"date":"2016-11-25","close":9700.0},{"date":"2016-11-28","close":10250.0},{"date":"2016-11-29","close":10250.0},{"date":"2016-11-30","close":10300.0},{"date":"2016-12-01","close":9610.0},{"date":"2016-12-02","close":9020.0},{"date":"2016-12-05","close":9520.0},{"date":"2016-12-06","close":9850.0},{"date":"2016-12-07","close":9180.0},{"date":"2016-12-08","close":9600.0},{"date":"2016-12-09","close":9450.0},{"date":"2016-12-12","close":9370.0},{"date":"2016-12-13","close":9470.0},{"date":"2016-12-14","close":9100.0},{"date":"2016-12-15","close":9030.0},{"date":"2016-12-16","close":9480.0},{"date":"2016-12-19","close":9330.0},{"date":"2016-12-20","close":9650.0},{"date":"2016-12-21","close":10000.0},{"date":"2016-12-22","close":9310.0},{"date":"2016-12-23","close":9250.0},{"date":"2016-12-26","close":9720.0},{"date":"2016-12-27","close":9430.0},{"date":"2016-12-28","close":9420.0},{"date":"2016-12-29","close":9300.0},{"date":"2017-01-02","close":9350.0},{"date":"2017-01-03","close":9200.0},{"date":"2017-01-04","close":9080.0},{"date":"2017-01-05","close":9030.0},{"date":"2017-01-06","close":8730.0},{"date":"2017-01-09","close":8680.0},{"date":"2017-01-10","close":8410.0},{"date":"2017-01-11","close":8470.0},{"date":"2017-01-12","close":8160.0},{"date":"2017-01-13","close":10600.0},{"date":"2017-01-16","close":10650.0},{"date":"2017-01-17","close":10750.0},{"date":"2017-01-18","close":10900.0},{"date":"2017-01-19","close":11200.0},{"date":"2017-01-20","close":11500.0},{"date":"2017-01-23","close":12250.0},{"date":"2017-01-24","close":11800.0},{"date":"2017-01-25","close":12200.0},{"date":"2017-01-26","close":12500.0},{"date":"2017-01-31","close":11950.0},{"date":"2017-02-01","close":11850.0},{"date":"2017-02-02","close":10400.0},{"date":"2017-02-03","close":10750.0},{"date":"2017-02-06","close":10300.0},{"date":"2017-02-07","close":10300.0},{"date":"2017-02-08","close":10100.0},{"date":"2017-02-09","close":9780.0},{"date":"2017-02-10","close":9450.0},{"date":"2017-02-13","close":9560.0},{"date":"2017-02-14","close":9540.0},{"date":"2017-02-15","close":9540.0},{"date":"2017-02-16","close":9650.0},{"date":"2017-02-17","close":9690.0},{"date":"2017-02-20","close":9430.0},{"date":"2017-02-21","close":9500.0},{"date":"2017-02-22","close":9170.0},{"date":"2017-02-23","close":9200.0},{"date":"2017-02-24","close":9450.0},{"date":"2017-02-27","close":9260.0},{"date":"2017-02-28","close":9100.0},{"date":"2017-03-02","close":9300.0},{"date":"2017-03-03","close":9010.0},{"date":"2017-03-06","close":10400.0},{"date":"2017-03-07","close":10650.0},{"date":"2017-03-08","close":11100.0},{"date":"2017-03-09","close":14400.0},{"date":"2017-03-10","close":14600.0},{"date":"2017-03-13","close":13550.0},{"date":"2017-03-14","close":13650.0},{"date":"2017-03-15","close":13350.0},{"date":"2017-03-16","close":13450.0},{"date":"2017-03-17","close":12950.0},{"date":"2017-03-20","close":13250.0},{"date":"2017-03-21","close":13950.0},{"date":"2017-03-22","close":14350.0},{"date":"2017-03-23","close":14050.0},{"date":"2017-03-24","close":17350.0},{"date":"2017-03-27","close":18150.0},{"date":"2017-03-28","close":16950.0},{"date":"2017-03-29","close":17550.0},{"date":"2017-03-30","close":16150.0},{"date":"2017-03-31","close":16350.0},{"date":"2017-04-03","close":15350.0},{"date":"2017-04-04","close":12300.0},{"date":"2017-04-05","close":12450.0},{"date":"2017-04-06","close":11800.0},{"date":"2017-04-07","close":12450.0},{"date":"2017-04-10","close":11650.0},{"date":"2017-04-11","close":11650.0},{"date":"2017-04-12","close":12700.0},{"date":"2017-04-13","close":12250.0},{"date":"2017-04-14","close":12750.0},{"date":"2017-04-17","close":13350.0},{"date":"2017-04-18","close":13400.0},{"date":"2017-04-19","close":13600.0},{"date":"2017-04-20","close":12950.0},{"date":"2017-04-21","close":11850.0},{"date":"2017-04-24","close":10600.0},{"date":"2017-04-25","close":10400.0},{"date":"2017-04-26","close":9620.0},{"date":"2017-04-27","close":10750.0},{"date":"2017-04-28","close":9400.0},{"date":"2017-05-02","close":7800.0},{"date":"2017-05-04","close":8510.0},{"date":"2017-05-08","close":10100.0},{"date":"2017-05-10","close":7740.0},{"date":"2017-05-11","close":7200.0},{"date":"2017-05-12","close":7130.0},{"date":"2017-05-15","close":7130.0},{"date":"2017-05-16","close":6760.0},{"date":"2017-05-17","close":6750.0},{"date":"2017-05-18","close":6630.0},{"date":"2017-05-19","close":6750.0},{"date":"2017-05-22","close":6820.0},{"date":"2017-05-23","close":6820.0},{"date":"2017-05-24","close":6820.0},{"date":"2017-05-25","close":6900.0},{"date":"2017-05-26","close":6860.0},{"date":"2017-05-29","close":6810.0},{"date":"2017-05-30","close":6900.0},{"date":"2017-05-31","close":6900.0},{"date":"2017-06-01","close":6850.0},{"date":"2017-06-02","close":6860.0},{"date":"2017-06-05","close":6830.0},{"date":"2017-06-07","close":6740.0},{"date":"2017-06-08","close":6800.0},{"date":"2017-06-09","close":6810.0},{"date":"2017-06-12","close":6780.0},{"date":"2017-06-13","close":7040.0},{"date":"2017-06-14","close":6860.0},{"date":"2017-06-15","close":6700.0},{"date":"2017-06-16","close":6760.0},{"date":"2017-06-19","close":6750.0},{"date":"2017-06-20","close":6460.0},{"date":"2017-06-21","close":6380.0},{"date":"2017-06-22","close":6400.0},{"date":"2017-06-23","close":6590.0},{"date":"2017-06-26","close":6510.0},{"date":"2017-06-27","close":6560.0},{"date":"2017-06-28","close":6640.0},{"date":"2017-06-29","close":6660.0},{"date":"2017-06-30","close":6560.0},{"date":"2017-07-03","close":6520.0},{"date":"2017-07-04","close":6430.0},{"date":"2017-07-05","close":6600.0},{"date":"2017-07-06","close":6700.0},{"date":"2017-07-07","close":6650.0},{"date":"2017-07-10","close":6510.0},{"date":"2017-07-11","close":6640.0},{"date":"2017-07-12","close":6690.0},{"date":"2017-07-13","close":6790.0},{"date":"2017-07-14","close":6600.0},{"date":"2017-07-17","close":6530.0},{"date":"2017-07-18","close":6480.0},{"date":"2017-07-19","close":6590.0},{"date":"2017-07-20","close":6570.0},{"date":"2017-07-21","close":6630.0},{"date":"2017-07-24","close":6720.0},{"date":"2017-07-25","close":6510.0},{"date":"2017-07-26","close":6650.0},{"date":"2017-07-27","close":6750.0},{"date":"2017-07-28","close":6640.0},{"date":"2017-07-31","close":6390.0},{"date":"2017-08-01","close":6370.0},{"date":"2017-08-02","close":6400.0},{"date":"2017-08-03","close":6100.0},{"date":"2017-08-04","close":6010.0},{"date":"2017-08-07","close":6150.0},{"date":"2017-08-08","close":6140.0},{"date":"2017-08-09","close":6000.0},{"date":"2017-08-10","close":5930.0},{"date":"2017-08-11","close":5680.0},{"date":"2017-08-14","close":5670.0},{"date":"2017-08-16","close":5810.0},{"date":"2017-08-17","close":5920.0},{"date":"2017-08-18","close":5850.0},{"date":"2017-08-21","close":5920.0},{"date":"2017-08-22","close":5960.0},{"date":"2017-08-23","close":5910.0},{"date":"2017-08-24","close":5920.0},{"date":"2017-08-25","close":5970.0},{"date":"2017-08-28","close":6040.0},{"date":"2017-08-29","close":6020.0},{"date":"2017-08-30","close":6130.0},{"date":"2017-08-31","close":6150.0},{"date":"2017-09-01","close":6030.0},{"date":"2017-09-04","close":5960.0},{"date":"2017-09-05","close":5830.0},{"date":"2017-09-06","close":5800.0},{"date":"2017-09-07","close":5810.0},{"date":"2017-09-08","close":5690.0},{"date":"2017-09-11","close":5650.0},{"date":"2017-09-12","close":5720.0},{"date":"2017-09-13","close":5580.0},{"date":"2017-09-14","close":5480.0},{"date":"2017-09-15","close":5410.0},{"date":"2017-09-18","close":5430.0},{"date":"2017-09-19","close":5580.0},{"date":"2017-09-20","close":5440.0},{"date":"2017-09-21","close":5320.0},{"date":"2017-09-22","close":5220.0},{"date":"2017-09-25","close":4950.0},{"date":"2017-09-26","close":5030.0},{"date":"2017-09-27","close":5160.0},{"date":"2017-09-28","close":5080.0},{"date":"2017-09-29","close":5160.0},{"date":"2017-10-10","close":5190.0},{"date":"2017-10-11","close":5310.0},{"date":"2017-10-12","close":5290.0},{"date":"2017-10-13","close":5210.0},{"date":"2017-10-16","close":5200.0},{"date":"2017-10-17","close":5240.0},{"date":"2017-10-18","close":5450.0},{"date":"2017-10-19","close":5300.0},{"date":"2017-10-20","close":5270.0},{"date":"2017-10-23","close":5320.0},{"date":"2017-10-24","close":5310.0},{"date":"2017-10-25","close":5410.0},{"date":"2017-10-26","close":5350.0},{"date":"2017-10-27","close":5360.0},{"date":"2017-10-30","close":5490.0},{"date":"2017-10-31","close":5520.0},{"date":"2017-11-01","close":5540.0},{"date":"2017-11-02","close":5420.0},{"date":"2017-11-03","close":5700.0},{"date":"2017-11-06","close":5810.0},{"date":"2017-11-07","close":5880.0},{"date":"2017-11-08","close":5780.0},{"date":"2017-11-09","close":5710.0},{"date":"2017-11-10","close":5660.0},{"date":"2017-11-13","close":5820.0},{"date":"2017-11-14","close":5750.0},{"date":"2017-11-15","close":5700.0},{"date":"2017-11-16","close":5610.0},{"date":"2017-11-17","close":5490.0},{"date":"2017-11-20","close":5620.0},{"date":"2017-11-21","close":5550.0},{"date":"2017-11-22","close":5360.0},{"date":"2017-11-23","close":5490.0},{"date":"2017-11-24","close":5660.0},{"date":"2017-11-27","close":5600.0},{"date":"2017-11-28","close":5510.0},{"date":"2017-11-29","close":5510.0},{"date":"2017-11-30","close":5400.0},{"date":"2017-12-01","close":5500.0},{"date":"2017-12-04","close":5710.0},{"date":"2017-12-05","close":6880.0},{"date":"2017-12-06","close":6320.0},{"date":"2017-12-07","close":5930.0},{"date":"2017-12-08","close":5790.0},{"date":"2017-12-11","close":5800.0},{"date":"2017-12-12","close":5940.0},{"date":"2017-12-13","close":5770.0},{"date":"2017-12-14","close":5850.0},{"date":"2017-12-15","close":5790.0},{"date":"2017-12-18","close":5580.0},{"date":"2017-12-19","close":5260.0},{"date":"2017-12-20","close":5190.0},{"date":"2017-12-21","close":5090.0},{"date":"2017-12-22","close":5100.0},{"date":"2017-12-26","close":5030.0},{"date":"2017-12-27","close":5090.0},{"date":"2017-12-28","close":5170.0},{"date":"2018-01-02","close":4503.292},{"date":"2018-01-03","close":4597.8262},{"date":"2018-01-04","close":4606.4209},{"date":"2018-01-05","close":4718.144},{"date":"2018-01-08","close":4838.4609},{"date":"2018-01-09","close":4821.2725},{"date":"2018-01-10","close":4855.6484},{"date":"2018-01-11","close":4726.7368},{"date":"2018-01-12","close":4743.9258},{"date":"2018-01-15","close":4657.9854},{"date":"2018-01-16","close":4683.7676},{"date":"2018-01-17","close":4657.9854},{"date":"2018-01-18","close":4726.7368},{"date":"2018-01-19","close":4700.9551},{"date":"2018-01-22","close":4675.1729},{"date":"2018-01-23","close":4718.144},{"date":"2018-01-24","close":4743.9258},{"date":"2018-01-25","close":4950.1841},{"date":"2018-01-26","close":5010.3423},{"date":"2018-01-29","close":5053.312},{"date":"2018-01-30","close":4975.9658},{"date":"2018-01-31","close":4890.0254},{"date":"2018-02-01","close":5010.3423},{"date":"2018-02-02","close":4932.9951},{"date":"2018-02-05","close":4683.7676},{"date":"2018-02-06","close":4606.4209},{"date":"2018-02-07","close":4434.5396},{"date":"2018-02-08","close":4503.292},{"date":"2018-02-09","close":4434.5396},{"date":"2018-02-12","close":4434.5396},{"date":"2018-02-13","close":4434.5396},{"date":"2018-02-14","close":4417.3511},{"date":"2018-02-19","close":4520.4805},{"date":"2018-02-20","close":4890.0254},{"date":"2018-02-21","close":5018.9355},{"date":"2018-02-22","close":4881.4312},{"date":"2018-02-23","close":4829.8667},{"date":"2018-02-26","close":4932.9951},{"date":"2018-02-27","close":4838.4609},{"date":"2018-02-28","close":4838.4609},{"date":"2018-03-02","close":4761.1143},{"date":"2018-03-05","close":4529.0742},{"date":"2018-03-06","close":4606.4209},{"date":"2018-03-07","close":4546.2617},{"date":"2018-03-08","close":4554.8569},{"date":"2018-03-09","close":4795.4907},{"date":"2018-03-12","close":4812.6792},{"date":"2018-03-13","close":4907.2129},{"date":"2018-03-14","close":4958.7773},{"date":"2018-03-15","close":5079.0947},{"date":"2018-03-16","close":4932.9951},{"date":"2018-03-19","close":4812.6792},{"date":"2018-03-20","close":4898.6191},{"date":"2018-03-21","close":4847.0547},{"date":"2018-03-22","close":4829.8667},{"date":"2018-03-23","close":4597.8262},{"date":"2018-03-26","close":4640.7979},{"date":"2018-03-27","close":4709.5498},{"date":"2018-03-28","close":4606.4209},{"date":"2018-03-29","close":4640.7979},{"date":"2018-03-30","close":4821.2725},{"date":"2018-04-02","close":4735.3315},{"date":"2018-04-03","close":4752.5205},{"date":"2018-04-04","close":4666.5796},{"date":"2018-04-05","close":4752.5205},{"date":"2018-04-06","close":4683.7676},{"date":"2018-04-09","close":4615.0146},{"date":"2018-04-10","close":4589.2324},{"date":"2018-04-11","close":4649.3916},{"date":"2018-04-12","close":4675.1729},{"date":"2018-04-13","close":4864.2432},{"date":"2018-04-16","close":4881.4312},{"date":"2018-04-17","close":4855.6484},{"date":"2018-04-18","close":4769.708},{"date":"2018-04-19","close":4941.5894},{"date":"2018-04-20","close":4984.5601},{"date":"2018-04-23","close":5371.293},{"date":"2018-04-24","close":5250.9761},{"date":"2018-04-25","close":5371.293},{"date":"2018-04-26","close":5345.5107},{"date":"2018-04-27","close":5268.1646},{"date":"2018-04-30","close":5371.293},{"date":"2018-05-02","close":5474.4219},{"date":"2018-05-03","close":5302.54},{"date":"2018-05-04","close":5414.2632},{"date":"2018-05-08","close":5414.2632},{"date":"2018-05-09","close":5165.0352},{"date":"2018-05-10","close":5242.3818},{"date":"2018-05-11","close":5629.1157},{"date":"2018-05-14","close":5715.0562},{"date":"2018-05-15","close":5732.2441},{"date":"2018-05-16","close":5250.9761},{"date":"2018-05-17","close":5285.3525},{"date":"2018-05-18","close":5259.5703},{"date":"2018-05-21","close":5182.2227},{"date":"2018-05-23","close":5104.877},{"date":"2018-05-24","close":4993.1543},{"date":"2018-05-25","close":4709.5498},{"date":"2018-05-28","close":5070.5},{"date":"2018-05-29","close":4898.6191},{"date":"2018-05-30","close":4932.9951},{"date":"2018-05-31","close":4984.5601},{"date":"2018-06-01","close":4941.5894},{"date":"2018-06-04","close":4915.8076},{"date":"2018-06-05","close":4821.2725},{"date":"2018-06-07","close":4958.7773},{"date":"2018-06-08","close":4941.5894},{"date":"2018-06-11","close":4924.4014},{"date":"2018-06-12","close":4872.8369},{"date":"2018-06-14","close":4692.3613},{"date":"2018-06-15","close":4623.6089},{"date":"2018-06-18","close":4511.8862},{"date":"2018-06-19","close":4365.7866},{"date":"2018-06-20","close":4486.104},{"date":"2018-06-21","close":4382.9751},{"date":"2018-06-22","close":4236.876},{"date":"2018-06-25","close":4271.2524},{"date":"2018-06-26","close":4185.3115},{"date":"2018-06-27","close":4064.9946},{"date":"2018-06-28","close":3953.2717},{"date":"2018-06-29","close":4026.3218},{"date":"2018-07-02","close":3759.9048},{"date":"2018-07-03","close":3802.8752},{"date":"2018-07-04","close":3832.9543},{"date":"2018-07-05","close":3807.1724},{"date":"2018-07-06","close":3923.1924},{"date":"2018-07-09","close":3815.7668},{"date":"2018-07-10","close":3918.8953},{"date":"2018-07-11","close":3961.8655},{"date":"2018-07-12","close":4043.5093},{"date":"2018-07-13","close":4039.2122},{"date":"2018-07-16","close":4034.9146},{"date":"2018-07-17","close":4060.6973},{"date":"2018-07-18","close":3970.4597},{"date":"2018-07-19","close":3824.3606},{"date":"2018-07-20","close":3781.3901},{"date":"2018-07-23","close":3652.4792},{"date":"2018-07-24","close":3734.123},{"date":"2018-07-25","close":3704.0439},{"date":"2018-07-26","close":3820.0635},{"date":"2018-07-27","close":3850.1428},{"date":"2018-07-30","close":3927.4895},{"date":"2018-07-31","close":3944.677},{"date":"2018-08-01","close":3910.3005},{"date":"2018-08-02","close":3807.1724},{"date":"2018-08-03","close":3858.7363},{"date":"2018-08-06","close":3871.6279},{"date":"2018-08-07","close":3845.8462},{"date":"2018-08-08","close":3936.0837},{"date":"2018-08-09","close":3940.3809},{"date":"2018-08-10","close":3948.9741},{"date":"2018-08-13","close":3871.6279},{"date":"2018-08-14","close":3871.6279},{"date":"2018-08-16","close":3764.2021},{"date":"2018-08-17","close":3798.5786},{"date":"2018-08-20","close":3815.7668},{"date":"2018-08-21","close":3820.0635},{"date":"2018-08-22","close":3815.7668},{"date":"2018-08-23","close":3815.7668},{"date":"2018-08-24","close":3734.123},{"date":"2018-08-27","close":3704.0439},{"date":"2018-08-28","close":3691.1521},{"date":"2018-08-29","close":3738.4199},{"date":"2018-08-30","close":3777.0933},{"date":"2018-08-31","close":3824.3606},{"date":"2018-09-03","close":3781.3901},{"date":"2018-09-04","close":3781.3901},{"date":"2018-09-05","close":3789.9844},{"date":"2018-09-06","close":3815.7668},{"date":"2018-09-07","close":3807.1724},{"date":"2018-09-10","close":3863.0339},{"date":"2018-09-11","close":3927.4895},{"date":"2018-09-12","close":3979.054},{"date":"2018-09-13","close":3991.9451},{"date":"2018-09-14","close":3966.1626},{"date":"2018-09-17","close":3910.3005},{"date":"2018-09-18","close":3901.7073},{"date":"2018-09-19","close":3867.3311},{"date":"2018-09-20","close":3764.2021},{"date":"2018-09-21","close":3832.9543},{"date":"2018-09-27","close":3841.5496},{"date":"2018-09-28","close":3837.2515},{"date":"2018-10-01","close":3837.2515},{"date":"2018-10-02","close":3747.0139},{"date":"2018-10-04","close":3686.8552},{"date":"2018-10-05","close":3592.3206},{"date":"2018-10-08","close":3532.1621},{"date":"2018-10-10","close":3446.2212},{"date":"2018-10-11","close":3085.2705},{"date":"2018-10-12","close":3179.8054},{"date":"2018-10-15","close":3162.6174},{"date":"2018-10-16","close":3196.9937},{"date":"2018-10-17","close":3282.9341},{"date":"2018-10-18","close":3282.9341},{"date":"2018-10-19","close":3317.3105},{"date":"2018-10-22","close":3304.4194},{"date":"2018-10-23","close":3201.2903},{"date":"2018-10-24","close":3111.053},{"date":"2018-10-25","close":2973.5479},{"date":"2018-10-26","close":2874.7158},{"date":"2018-10-29","close":2664.1611},{"date":"2018-10-30","close":2758.696},{"date":"2018-10-31","close":2775.884},{"date":"2018-11-01","close":2827.4485},{"date":"2018-11-02","close":2943.4688},{"date":"2018-11-05","close":2921.9832},{"date":"2018-11-06","close":2921.9832},{"date":"2018-11-07","close":2939.1714},{"date":"2018-11-08","close":3063.7854},{"date":"2018-11-09","close":2947.7654},{"date":"2018-11-12","close":2973.5479},{"date":"2018-11-13","close":2909.0923},{"date":"2018-11-14","close":2879.0132},{"date":"2018-11-15","close":2870.4189},{"date":"2018-11-16","close":2952.0627},{"date":"2018-11-19","close":3016.5181},{"date":"2018-11-20","close":3012.2212},{"date":"2018-11-21","close":3063.7854},{"date":"2018-11-22","close":2960.6565},{"date":"2018-11-23","close":2956.3599},{"date":"2018-11-26","close":2947.7654},{"date":"2018-11-27","close":2969.2507},{"date":"2018-11-28","close":2977.845},{"date":"2018-11-29","close":2977.845},{"date":"2018-11-30","close":2977.845},{"date":"2018-12-03","close":3398.9543},{"date":"2018-12-04","close":3433.3303},{"date":"2018-12-05","close":3570.8357},{"date":"2018-12-06","close":3480.5981},{"date":"2018-12-07","close":3596.6179},{"date":"2018-12-10","close":3510.6772},{"date":"2018-12-11","close":3497.7861},{"date":"2018-12-12","close":3575.1328},{"date":"2018-12-13","close":3622.3999},{"date":"2018-12-14","close":3545.0532},{"date":"2018-12-17","close":3523.5681},{"date":"2018-12-18","close":3386.0627},{"date":"2018-12-19","close":3686.8552},{"date":"2018-12-20","close":3626.6968},{"date":"2018-12-21","close":3618.103},{"date":"2018-12-24","close":3355.9836},{"date":"2018-12-26","close":3274.3403},{"date":"2018-12-27","close":3309.1731},{"date":"2018-12-28","close":3474.6321},{"date":"2019-01-02","close":3413.6741},{"date":"2019-01-03","close":3348.3611},{"date":"2019-01-04","close":3431.0901},{"date":"2019-01-07","close":3500.7576},{"date":"2019-01-08","close":3513.8201},{"date":"2019-01-09","close":3605.2573},{"date":"2019-01-10","close":3587.8408},{"date":"2019-01-11","close":3627.0283},{"date":"2019-01-14","close":3587.8408},{"date":"2019-01-15","close":3566.0696},{"date":"2019-01-16","close":3561.7156},{"date":"2019-01-17","close":3548.6528},{"date":"2019-01-18","close":3496.4031},{"date":"2019-01-21","close":3570.4241},{"date":"2019-01-22","close":3557.3616},{"date":"2019-01-23","close":3561.7156},{"date":"2019-01-24","close":3566.0696},{"date":"2019-01-25","close":3570.4241},{"date":"2019-01-28","close":3635.7368},{"date":"2019-01-29","close":3592.1948},{"date":"2019-01-30","close":3640.0906},{"date":"2019-01-31","close":3631.3823},{"date":"2019-02-01","close":3640.0906},{"date":"2019-02-07","close":3709.7581},{"date":"2019-02-08","close":3687.9866},{"date":"2019-02-11","close":3692.3413},{"date":"2019-02-12","close":4798.3013},{"date":"2019-02-13","close":4667.6763},{"date":"2019-02-14","close":4658.9673},{"date":"2019-02-15","close":4554.4673},{"date":"2019-02-18","close":5547.2197},{"date":"2019-02-19","close":5503.6782},{"date":"2019-02-20","close":5294.6777},{"date":"2019-02-21","close":5216.3027},{"date":"2019-02-22","close":4998.5933},{"date":"2019-02-25","close":4920.2183},{"date":"2019-02-26","close":4702.5103},{"date":"2019-02-27","close":4763.4678},{"date":"2019-02-28","close":4284.5083},{"date":"2019-03-04","close":4336.7593},{"date":"2019-03-05","close":4371.5928},{"date":"2019-03-06","close":4258.3838},{"date":"2019-03-07","close":4132.1123},{"date":"2019-03-08","close":4140.8213},{"date":"2019-03-11","close":4201.7793},{"date":"2019-03-12","close":4236.6123},{"date":"2019-03-13","close":4162.5918},{"date":"2019-03-14","close":4236.6123},{"date":"2019-03-15","close":4075.5081},{"date":"2019-03-18","close":4101.6333},{"date":"2019-03-19","close":4240.9673},{"date":"2019-03-20","close":4223.5508},{"date":"2019-03-21","close":4219.1958},{"date":"2019-03-22","close":4153.8833},{"date":"2019-03-25","close":4092.925},{"date":"2019-03-26","close":4049.3831},{"date":"2019-03-27","close":3949.2373},{"date":"2019-03-28","close":3883.9243},{"date":"2019-03-29","close":4001.4871},{"date":"2019-04-01","close":4084.2166},{"date":"2019-04-02","close":4162.5918},{"date":"2019-04-03","close":4201.7793},{"date":"2019-04-04","close":4145.1748},{"date":"2019-04-05","close":4214.8428},{"date":"2019-04-08","close":4236.6123},{"date":"2019-04-09","close":4188.7168},{"date":"2019-04-10","close":4254.0298},{"date":"2019-04-11","close":4284.5083},{"date":"2019-04-12","close":4293.2173},{"date":"2019-04-15","close":4406.4258},{"date":"2019-04-16","close":4323.6963},{"date":"2019-04-17","close":4297.5713},{"date":"2019-04-18","close":4201.7793},{"date":"2019-04-19","close":4306.2803},{"date":"2019-04-22","close":4284.5083},{"date":"2019-04-23","close":4280.1553},{"date":"2019-04-24","close":4193.0713},{"date":"2019-04-25","close":4049.3831},{"date":"2019-04-26","close":4036.3206},{"date":"2019-04-29","close":4001.4871},{"date":"2019-04-30","close":3966.6543},{"date":"2019-05-02","close":4001.4871},{"date":"2019-05-03","close":4036.3206},{"date":"2019-05-07","close":3949.2373},{"date":"2019-05-08","close":3944.8831},{"date":"2019-05-09","close":3735.8826},{"date":"2019-05-10","close":3714.1116},{"date":"2019-05-13","close":3701.0493},{"date":"2019-05-14","close":3674.9241},{"date":"2019-05-15","close":3744.5913},{"date":"2019-05-16","close":3709.7581},{"date":"2019-05-17","close":3735.8826},{"date":"2019-05-20","close":3661.8613},{"date":"2019-05-21","close":3631.3823},{"date":"2019-05-22","close":4719.9268},{"date":"2019-05-23","close":4197.4253},{"date":"2019-05-24","close":3971.0081},{"date":"2019-05-27","close":4110.3418},{"date":"2019-05-28","close":4105.9873},{"date":"2019-05-29","close":4088.5703},{"date":"2019-05-30","close":4097.2793},{"date":"2019-05-31","close":4045.0293},{"date":"2019-06-03","close":4058.092},{"date":"2019-06-04","close":4123.4043},{"date":"2019-06-05","close":4166.9463},{"date":"2019-06-07","close":4780.8853},{"date":"2019-06-10","close":4841.8433},{"date":"2019-06-11","close":4763.4678},{"date":"2019-06-12","close":4615.4268},{"date":"2019-06-13","close":4632.8428},{"date":"2019-06-14","close":4711.2183},{"date":"2019-06-17","close":4833.1348},{"date":"2019-06-18","close":4598.0093},{"date":"2019-06-19","close":4641.5513},{"date":"2019-06-20","close":4676.3843},{"date":"2019-06-21","close":4746.0518},{"date":"2019-06-24","close":4711.2183},{"date":"2019-06-25","close":4537.0513},{"date":"2019-06-26","close":4571.8848},{"date":"2019-06-27","close":4341.1133},{"date":"2019-06-28","close":4397.7178},{"date":"2019-07-01","close":4449.9683},{"date":"2019-07-02","close":4467.3843},{"date":"2019-07-03","close":4389.0088},{"date":"2019-07-04","close":4406.4258},{"date":"2019-07-05","close":4432.5508},{"date":"2019-07-08","close":4140.8213},{"date":"2019-07-09","close":4062.4453},{"date":"2019-07-10","close":4092.925},{"date":"2019-07-11","close":4184.3623},{"date":"2019-07-12","close":4236.6123},{"date":"2019-07-15","close":4153.8833},{"date":"2019-07-16","close":4188.7168},{"date":"2019-07-17","close":4088.5703},{"date":"2019-07-18","close":4075.5081},{"date":"2019-07-19","close":4132.1123},{"date":"2019-07-22","close":4171.3008},{"date":"2019-07-23","close":4171.3008},{"date":"2019-07-24","close":4066.8005},{"date":"2019-07-25","close":3927.4666},{"date":"2019-07-26","close":3809.9033},{"date":"2019-07-29","close":3544.2991},{"date":"2019-07-30","close":3492.0486},{"date":"2019-07-31","close":3622.6743},{"date":"2019-08-01","close":3574.7781},{"date":"2019-08-02","close":3587.8408},{"date":"2019-08-05","close":3135.0066},{"date":"2019-08-06","close":2995.6731},{"date":"2019-08-07","close":3108.8813},{"date":"2019-08-08","close":3213.3818},{"date":"2019-08-09","close":3269.9858},{"date":"2019-08-12","close":3400.6111},{"date":"2019-08-13","close":3474.6321},{"date":"2019-08-14","close":3505.1116},{"date":"2019-08-16","close":3474.6321},{"date":"2019-08-19","close":3478.9863},{"date":"2019-08-20","close":3483.3403},{"date":"2019-08-21","close":3522.5281},{"date":"2019-08-22","close":3535.5906},{"date":"2019-08-23","close":3526.8826},{"date":"2019-08-26","close":3439.7991},{"date":"2019-08-27","close":3492.0486},{"date":"2019-08-28","close":3509.4658},{"date":"2019-08-29","close":3544.2991},{"date":"2019-08-30","close":3618.3201},{"date":"2019-09-02","close":3644.4453},{"date":"2019-09-03","close":3631.3823},{"date":"2019-09-04","close":3618.3201},{"date":"2019-09-05","close":3640.0906},{"date":"2019-09-06","close":3644.4453},{"date":"2019-09-09","close":3613.9656},{"date":"2019-09-10","close":3753.2998},{"date":"2019-09-11","close":3714.1116},{"date":"2019-09-16","close":3762.0078},{"date":"2019-09-17","close":3748.9456},{"date":"2019-09-18","close":3696.6956},{"date":"2019-09-19","close":3762.0078},{"date":"2019-09-20","close":3748.9456},{"date":"2019-09-23","close":3822.9666},{"date":"2019-09-24","close":3796.8411},{"date":"2019-09-25","close":3714.1116},{"date":"2019-09-26","close":3748.9456},{"date":"2019-09-27","close":3718.4658},{"date":"2019-09-30","close":3609.6116},{"date":"2019-10-01","close":3722.8201},{"date":"2019-10-02","close":3640.0906},{"date":"2019-10-04","close":3640.0906},{"date":"2019-10-07","close":3539.9448},{"date":"2019-10-08","close":3544.2991},{"date":"2019-10-10","close":3522.5281},{"date":"2019-10-11","close":3535.5906},{"date":"2019-10-14","close":3579.1323},{"date":"2019-10-15","close":3635.7368},{"date":"2019-10-16","close":3627.0283},{"date":"2019-10-17","close":3600.9036},{"date":"2019-10-18","close":3609.6116},{"date":"2019-10-21","close":3518.1741},{"date":"2019-10-22","close":3544.2991},{"date":"2019-10-23","close":3474.6321},{"date":"2019-10-24","close":3439.7991},{"date":"2019-10-25","close":3400.6111},{"date":"2019-10-28","close":3400.6111},{"date":"2019-10-29","close":3470.2778},{"date":"2019-10-30","close":3439.7991},{"date":"2019-10-31","close":3426.7361},{"date":"2019-11-01","close":3444.1531},{"date":"2019-11-04","close":3531.2363},{"date":"2019-11-05","close":3587.8408},{"date":"2019-11-06","close":3600.9036},{"date":"2019-11-07","close":3561.7156},{"date":"2019-11-08","close":3605.2573},{"date":"2019-11-11","close":3770.7163},{"date":"2019-11-12","close":4040.6748},{"date":"2019-11-13","close":3971.0081},{"date":"2019-11-14","close":3949.2373},{"date":"2019-11-15","close":3966.6543},{"date":"2019-11-18","close":3827.3206},{"date":"2019-11-19","close":3844.7373},{"date":"2019-11-20","close":3705.4038},{"date":"2019-11-21","close":3570.4241},{"date":"2019-11-22","close":3548.6528},{"date":"2019-11-25","close":3679.2786},{"date":"2019-11-26","close":3727.1738},{"date":"2019-11-27","close":3683.6328},{"date":"2019-11-28","close":3722.8201},{"date":"2019-11-29","close":3727.1738},{"date":"2019-12-02","close":3722.8201},{"date":"2019-12-03","close":3722.8201},{"date":"2019-12-04","close":3605.2573},{"date":"2019-12-05","close":3613.9656},{"date":"2019-12-06","close":3609.6116},{"date":"2019-12-09","close":3627.0283},{"date":"2019-12-10","close":3687.9866},{"date":"2019-12-11","close":3696.6956},{"date":"2019-12-12","close":3718.4658},{"date":"2019-12-13","close":3714.1116},{"date":"2019-12-16","close":3705.4038},{"date":"2019-12-17","close":3735.8826},{"date":"2019-12-18","close":3905.696},{"date":"2019-12-19","close":4145.1748},{"date":"2019-12-20","close":3997.1328},{"date":"2019-12-23","close":3831.6746},{"date":"2019-12-24","close":3805.5498},{"date":"2019-12-26","close":3957.9453},{"date":"2019-12-27","close":4050.4006},{"date":"2019-12-30","close":4041.5952},{"date":"2020-01-02","close":4098.8286},{"date":"2020-01-03","close":4173.6733},{"date":"2020-01-06","close":4059.2053},{"date":"2020-01-07","close":4142.856},{"date":"2020-01-08","close":3962.3479},{"date":"2020-01-09","close":4041.5952},{"date":"2020-01-10","close":4142.856},{"date":"2020-01-13","close":4173.6733},{"date":"2020-01-14","close":4151.6602},{"date":"2020-01-15","close":4186.8818},{"date":"2020-01-16","close":4208.8945},{"date":"2020-01-17","close":4186.8818},{"date":"2020-01-20","close":4120.8423},{"date":"2020-01-21","close":3993.1665},{"date":"2020-01-22","close":4160.4658},{"date":"2020-01-23","close":4147.2578},{"date":"2020-01-28","close":3918.3225},{"date":"2020-01-29","close":3993.1665},{"date":"2020-01-30","close":3887.5042},{"date":"2020-01-31","close":3786.2439},{"date":"2020-02-03","close":3777.4385},{"date":"2020-02-04","close":3944.7375},{"date":"2020-02-05","close":3997.5691},{"date":"2020-02-06","close":4116.4395},{"date":"2020-02-07","close":4107.6348},{"date":"2020-02-10","close":4164.8687},{"date":"2020-02-11","close":4160.4658},{"date":"2020-02-12","close":4200.0889},{"date":"2020-02-13","close":4063.6084},{"date":"2020-02-14","close":4085.6211},{"date":"2020-02-17","close":4050.4006},{"date":"2020-02-18","close":3979.9585},{"date":"2020-02-19","close":3988.7642},{"date":"2020-02-20","close":3979.9585},{"date":"2020-02-21","close":3834.6731},{"date":"2020-02-24","close":3552.9058},{"date":"2020-02-25","close":3618.9448},{"date":"2020-02-26","close":3548.5029},{"date":"2020-02-27","close":3416.4248},{"date":"2020-02-28","close":3275.5413},{"date":"2020-03-02","close":3332.7754},{"date":"2020-03-03","close":3416.4248},{"date":"2020-03-04","close":3464.8533},{"date":"2020-03-05","close":3495.6716},{"date":"2020-03-06","close":3429.6326},{"date":"2020-03-09","close":3429.6326},{"date":"2020-03-10","close":3275.5413},{"date":"2020-03-11","close":3169.8787},{"date":"2020-03-12","close":2923.3323},{"date":"2020-03-13","close":2650.3711},{"date":"2020-03-16","close":2566.7209},{"date":"2020-03-17","close":2632.7605},{"date":"2020-03-18","close":2465.4612},{"date":"2020-03-19","close":2056.0186},{"date":"2020-03-20","close":2166.0837},{"date":"2020-03-23","close":1901.9271},{"date":"2020-03-24","close":1985.5769},{"date":"2020-03-25","close":2139.6682},{"date":"2020-03-26","close":2262.9412},{"date":"2020-03-27","close":2346.5908},{"date":"2020-03-30","close":2359.7986},{"date":"2020-03-31","close":2597.5398},{"date":"2020-04-01","close":2866.0986},{"date":"2020-04-02","close":2923.3323},{"date":"2020-04-03","close":2993.7742},{"date":"2020-04-06","close":3055.4106},{"date":"2020-04-07","close":3196.2942},{"date":"2020-04-08","close":3218.3076},{"date":"2020-04-09","close":3240.3203},{"date":"2020-04-10","close":3139.0605},{"date":"2020-04-13","close":3068.6187},{"date":"2020-04-14","close":3156.6707},{"date":"2020-04-16","close":3139.0605},{"date":"2020-04-17","close":3196.2942},{"date":"2020-04-20","close":3257.9312},{"date":"2020-04-21","close":3231.5151},{"date":"2020-04-22","close":3213.9045},{"date":"2020-04-23","close":3293.1516},{"date":"2020-04-24","close":3227.1128},{"date":"2020-04-27","close":3266.7361},{"date":"2020-04-28","close":3328.3723},{"date":"2020-04-29","close":3363.5935},{"date":"2020-05-04","close":3381.2041},{"date":"2020-05-06","close":3376.8015},{"date":"2020-05-07","close":3354.7883},{"date":"2020-05-08","close":3398.8142},{"date":"2020-05-11","close":3306.3596},{"date":"2020-05-12","close":3240.3203},{"date":"2020-05-13","close":3231.5151},{"date":"2020-05-14","close":3213.9045},{"date":"2020-05-15","close":3271.1387},{"date":"2020-05-18","close":3266.7361},{"date":"2020-05-19","close":3328.3723},{"date":"2020-05-20","close":3350.3857},{"date":"2020-05-21","close":3526.49},{"date":"2020-05-22","close":3403.217},{"date":"2020-05-25","close":3478.0615},{"date":"2020-05-26","close":3508.8799},{"date":"2020-05-27","close":3583.7239},{"date":"2020-05-28","close":3491.269},{"date":"2020-05-29","close":3482.4639},{"date":"2020-06-01","close":3508.8799},{"date":"2020-06-02","close":3548.5029},{"date":"2020-06-03","close":3645.3601},{"date":"2020-06-04","close":3764.2312},{"date":"2020-06-05","close":3830.27},{"date":"2020-06-08","close":3808.2568},{"date":"2020-06-09","close":3742.218},{"date":"2020-06-10","close":3733.4124},{"date":"2020-06-11","close":3645.3601},{"date":"2020-06-12","close":3530.8928},{"date":"2020-06-15","close":3323.9702},{"date":"2020-06-16","close":3522.0872},{"date":"2020-06-17","close":3508.8799},{"date":"2020-06-18","close":3548.5029},{"date":"2020-06-19","close":3530.8928},{"date":"2020-06-22","close":3442.8403},{"date":"2020-06-23","close":3390.009},{"date":"2020-06-24","close":3469.2561},{"date":"2020-06-25","close":3390.009},{"date":"2020-06-26","close":3341.5806},{"date":"2020-06-29","close":3293.1516},{"date":"2020-06-30","close":3341.5806},{"date":"2020-07-01","close":3288.7493},{"date":"2020-07-02","close":3332.7754},{"date":"2020-07-03","close":3367.9961},{"date":"2020-07-06","close":3491.269},{"date":"2020-07-07","close":3456.0483},{"date":"2020-07-08","close":3504.4771},{"date":"2020-07-09","close":3491.269},{"date":"2020-07-10","close":3504.4771},{"date":"2020-07-13","close":3500.0742},{"date":"2020-07-14","close":3508.8799},{"date":"2020-07-15","close":3530.8928},{"date":"2020-07-16","close":3557.3083},{"date":"2020-07-17","close":3522.0872},{"date":"2020-07-20","close":3539.6978},{"date":"2020-07-21","close":3636.5552},{"date":"2020-07-22","close":3627.7502},{"date":"2020-07-23","close":3640.958},{"date":"2020-07-24","close":3645.3601},{"date":"2020-07-27","close":3654.1658},{"date":"2020-07-28","close":3614.5422},{"date":"2020-07-29","close":3579.3213},{"date":"2020-07-30","close":3579.3213},{"date":"2020-07-31","close":3513.2822},{"date":"2020-08-03","close":3504.4771},{"date":"2020-08-04","close":3526.49},{"date":"2020-08-05","close":3495.6716},{"date":"2020-08-06","close":3504.4771},{"date":"2020-08-07","close":3447.2429},{"date":"2020-08-10","close":3500.0742},{"date":"2020-08-11","close":3517.6848},{"date":"2020-08-12","close":3469.2561},{"date":"2020-08-13","close":3557.3083},{"date":"2020-08-14","close":3689.387},{"date":"2020-08-18","close":3394.4116},{"date":"2020-08-19","close":3473.6587},{"date":"2020-08-20","close":3249.1255},{"date":"2020-08-21","close":3310.762},{"date":"2020-08-24","close":3354.7883},{"date":"2020-08-25","close":3522.0872},{"date":"2020-08-26","close":3557.3083},{"date":"2020-08-27","close":3491.269},{"date":"2020-08-28","close":3469.2561},{"date":"2020-08-31","close":3416.4248},{"date":"2020-09-01","close":3478.0615},{"date":"2020-09-02","close":3508.8799},{"date":"2020-09-03","close":3548.5029},{"date":"2020-09-04","close":3684.9841},{"date":"2020-09-07","close":4790.0386},{"date":"2020-09-08","close":4684.3765},{"date":"2020-09-09","close":4966.1436},{"date":"2020-09-10","close":4886.896},{"date":"2020-09-11","close":5018.9746},{"date":"2020-09-14","close":4983.7534},{"date":"2020-09-15","close":4834.0645},{"date":"2020-09-16","close":4737.2075},{"date":"2020-09-17","close":4710.7915},{"date":"2020-09-18","close":4798.8438},{"date":"2020-09-21","close":4992.5586},{"date":"2020-09-22","close":4842.8706},{"date":"2020-09-23","close":5256.7153},{"date":"2020-09-24","close":5177.4688},{"date":"2020-09-25","close":4904.5063},{"date":"2020-09-28","close":5441.6255},{"date":"2020-09-29","close":5379.9883},{"date":"2020-10-05","close":5899.4961},{"date":"2020-10-06","close":5899.4961},{"date":"2020-10-07","close":5873.0806},{"date":"2020-10-08","close":6295.7314},{"date":"2020-10-12","close":6278.1211},{"date":"2020-10-13","close":6374.978},{"date":"2020-10-14","close":6339.7573},{"date":"2020-10-15","close":5952.3271},{"date":"2020-10-16","close":5749.8076},{"date":"2020-10-19","close":5371.1836},{"date":"2020-10-20","close":5424.0151},{"date":"2020-10-21","close":5379.9883},{"date":"2020-10-22","close":5195.0796},{"date":"2020-10-23","close":5186.2739},{"date":"2020-10-26","close":4842.8706},{"date":"2020-10-27","close":4851.6753},{"date":"2020-10-28","close":5001.3647},{"date":"2020-10-29","close":4966.1436},{"date":"2020-10-30","close":4754.8184},{"date":"2020-11-02","close":4869.2852},{"date":"2020-11-03","close":4974.9482},{"date":"2020-11-04","close":4666.7661},{"date":"2020-11-05","close":5018.9746},{"date":"2020-11-06","close":5071.8062},{"date":"2020-11-09","close":5388.7944},{"date":"2020-11-10","close":5564.8984},{"date":"2020-11-11","close":5424.0151},{"date":"2020-11-12","close":5291.936},{"date":"2020-11-13","close":5309.5469},{"date":"2020-11-16","close":5230.2998},{"date":"2020-11-17","close":5247.9106},{"date":"2020-11-18","close":5344.7676},{"date":"2020-11-19","close":5212.6895},{"date":"2020-11-20","close":5230.2998},{"date":"2020-11-23","close":5151.0527},{"date":"2020-11-24","close":5221.4941},{"date":"2020-11-25","close":5071.8062},{"date":"2020-11-26","close":4983.7534},{"date":"2020-11-27","close":4913.312},{"date":"2020-11-30","close":4895.7021},{"date":"2020-12-01","close":4966.1436},{"date":"2020-12-02","close":4957.3384},{"date":"2020-12-03","close":4851.6753},{"date":"2020-12-04","close":4798.8438},{"date":"2020-12-07","close":5309.5469},{"date":"2020-12-08","close":5159.8584},{"date":"2020-12-09","close":5432.8203},{"date":"2020-12-10","close":5371.1836},{"date":"2020-12-11","close":5459.2354},{"date":"2020-12-14","close":5247.9106},{"date":"2020-12-15","close":5177.4688},{"date":"2020-12-16","close":5239.1055},{"date":"2020-12-17","close":5388.7944},{"date":"2020-12-18","close":5424.0151},{"date":"2020-12-21","close":5547.2886},{"date":"2020-12-22","close":5494.457},{"date":"2020-12-23","close":5802.6392},{"date":"2020-12-24","close":5749.8076},{"date":"2020-12-28","close":5415.209},{"date":"2020-12-29","close":5495.106},{"date":"2020-12-30","close":5548.3706},{"date":"2021-01-04","close":5743.6729},{"date":"2021-01-05","close":5717.0405},{"date":"2021-01-06","close":5592.7568},{"date":"2021-01-07","close":5672.6533},{"date":"2021-01-08","close":5548.3706},{"date":"2021-01-11","close":5344.1904},{"date":"2021-01-12","close":5237.6616},{"date":"2021-01-13","close":5273.1714},{"date":"2021-01-14","close":5317.5581},{"date":"2021-01-15","close":5148.8872},{"date":"2021-01-18","close":4944.707},{"date":"2021-01-19","close":5131.1328},{"date":"2021-01-20","close":5219.9062},{"date":"2021-01-21","close":5237.6616},{"date":"2021-01-22","close":5237.6616},{"date":"2021-01-25","close":5335.3125},{"date":"2021-01-26","close":5335.3125},{"date":"2021-01-27","close":5255.416},{"date":"2021-01-28","close":5015.7266},{"date":"2021-01-29","close":4864.811},{"date":"2021-02-01","close":4935.8301},{"date":"2021-02-02","close":4980.2173},{"date":"2021-02-03","close":4997.9717},{"date":"2021-02-04","close":4944.707},{"date":"2021-02-05","close":4989.0942},{"date":"2021-02-08","close":4926.9526},{"date":"2021-02-09","close":4838.1787},{"date":"2021-02-10","close":4882.5659},{"date":"2021-02-15","close":4926.9526},{"date":"2021-02-16","close":5077.8682},{"date":"2021-02-17","close":5326.4351},{"date":"2021-02-18","close":5211.0288},{"date":"2021-02-19","close":5122.2559},{"date":"2021-02-22","close":5228.7837},{"date":"2021-02-23","close":5060.1133},{"date":"2021-02-24","close":4855.9336},{"date":"2021-02-25","close":4971.3398},{"date":"2021-02-26","close":4802.6689},{"date":"2021-03-02","close":4802.6689},{"date":"2021-03-03","close":4758.2822},{"date":"2021-03-04","close":4811.5464},{"date":"2021-03-05","close":4776.0366},{"date":"2021-03-08","close":4660.6304},{"date":"2021-03-09","close":4616.2441},{"date":"2021-03-10","close":4571.8569},{"date":"2021-03-11","close":4678.3853},{"date":"2021-03-12","close":4731.6499},{"date":"2021-03-15","close":4722.7729},{"date":"2021-03-16","close":4767.1597},{"date":"2021-03-17","close":4758.2822},{"date":"2021-03-18","close":4749.4048},{"date":"2021-03-19","close":4971.3398},{"date":"2021-03-22","close":4980.2173},{"date":"2021-03-23","close":4891.4424},{"date":"2021-03-24","close":4873.6885},{"date":"2021-03-25","close":4838.1787},{"date":"2021-03-26","close":4838.1787},{"date":"2021-03-29","close":4891.4424},{"date":"2021-03-30","close":4953.5845},{"date":"2021-03-31","close":5042.3589},{"date":"2021-04-01","close":5051.2358},{"date":"2021-04-02","close":5202.1519},{"date":"2021-04-05","close":5344.1904},{"date":"2021-04-06","close":5290.9258},{"date":"2021-04-07","close":5361.9443},{"date":"2021-04-08","close":5459.5962},{"date":"2021-04-09","close":5477.3506},{"date":"2021-04-12","close":5370.8218},{"date":"2021-04-13","close":5308.6807},{"date":"2021-04-14","close":5264.2935},{"date":"2021-04-15","close":5299.8027},{"date":"2021-04-16","close":5388.5776},{"date":"2021-04-19","close":5299.8027},{"date":"2021-04-20","close":5361.9443},{"date":"2021-04-21","close":5672.6533},{"date":"2021-04-22","close":6089.8911},{"date":"2021-04-23","close":6302.9482},{"date":"2021-04-26","close":6587.0254},{"date":"2021-04-27","close":6817.8374},{"date":"2021-04-28","close":6391.7222},{"date":"2021-04-29","close":6453.8638},{"date":"2021-04-30","close":6409.4775},{"date":"2021-05-03","close":6063.2588},{"date":"2021-05-04","close":6524.8838},{"date":"2021-05-06","close":6613.6567},{"date":"2021-05-07","close":6817.8374},{"date":"2021-05-10","close":7261.707},{"date":"2021-05-11","close":7084.1592},{"date":"2021-05-12","close":6808.96},{"date":"2021-05-13","close":6338.4575},{"date":"2021-05-14","close":6196.4194},{"date":"2021-05-17","close":6036.6265},{"date":"2021-05-18","close":6223.0522},{"date":"2021-05-20","close":6089.8911},{"date":"2021-05-21","close":6143.1553},{"date":"2021-05-24","close":6018.8721},{"date":"2021-05-25","close":6054.3818},{"date":"2021-05-26","close":5903.4658},{"date":"2021-05-27","close":5956.7305},{"date":"2021-05-28","close":6089.8911},{"date":"2021-05-31","close":6196.4194},{"date":"2021-06-01","close":6169.7881},{"date":"2021-06-02","close":6152.0327},{"date":"2021-06-03","close":6098.769},{"date":"2021-06-04","close":6205.2974},{"date":"2021-06-07","close":6365.0908},{"date":"2021-06-08","close":6187.542},{"date":"2021-06-09","close":6072.1362},{"date":"2021-06-10","close":6143.1553},{"date":"2021-06-11","close":6267.439},{"date":"2021-06-14","close":6462.7412},{"date":"2021-06-15","close":6471.6191},{"date":"2021-06-16","close":6471.6191},{"date":"2021-06-17","close":6489.373},{"date":"2021-06-18","close":6285.1938},{"date":"2021-06-21","close":6196.4194},{"date":"2021-06-22","close":6480.4966},{"date":"2021-06-23","close":6498.251},{"date":"2021-06-24","close":6382.8447},{"date":"2021-06-25","close":6427.2319},{"date":"2021-06-28","close":6533.7607},{"date":"2021-06-29","close":6507.1289},{"date":"2021-06-30","close":6409.4775},{"date":"2021-07-01","close":6551.5156},{"date":"2021-07-02","close":6560.3931},{"date":"2021-07-05","close":6480.4966},{"date":"2021-07-06","close":6462.7412},{"date":"2021-07-07","close":6302.9482},{"date":"2021-07-08","close":6098.769},{"date":"2021-07-09","close":5930.0977},{"date":"2021-07-12","close":6098.769},{"date":"2021-07-13","close":6214.1748},{"date":"2021-07-14","close":6240.8066},{"date":"2021-07-15","close":6231.9292},{"date":"2021-07-16","close":6178.6646},{"date":"2021-07-19","close":6027.749},{"date":"2021-07-20","close":5938.9756},{"date":"2021-07-21","close":5796.937},{"date":"2021-07-22","close":5788.0591},{"date":"2021-07-23","close":5894.5884},{"date":"2021-07-26","close":5823.5693},{"date":"2021-07-27","close":5805.8149},{"date":"2021-07-28","close":5761.4277},{"date":"2021-07-29","close":5805.8149},{"date":"2021-07-30","close":5619.3892},{"date":"2021-08-02","close":5575.0024},{"date":"2021-08-03","close":5557.2471},{"date":"2021-08-04","close":5654.8989},{"date":"2021-08-05","close":5717.0405},{"date":"2021-08-06","close":5743.6729},{"date":"2021-08-09","close":5681.5312},{"date":"2021-08-10","close":5663.7764},{"date":"2021-08-11","close":5752.5498},{"date":"2021-08-12","close":5850.2017},{"date":"2021-08-13","close":5823.5693},{"date":"2021-08-17","close":5344.1904},{"date":"2021-08-18","close":5308.6807},{"date":"2021-08-19","close":5042.3589},{"date":"2021-08-20","close":4926.9526},{"date":"2021-08-23","close":5086.7456},{"date":"2021-08-24","close":5255.416},{"date":"2021-08-25","close":5610.5117},{"date":"2021-08-26","close":6001.1172},{"date":"2021-08-27","close":6134.2783},{"date":"2021-08-30","close":6072.1362},{"date":"2021-08-31","close":6178.6646},{"date":"2021-09-01","close":6196.4194},{"date":"2021-09-02","close":6187.542},{"date":"2021-09-03","close":6693.5537},{"date":"2021-09-06","close":6489.373},{"date":"2021-09-07","close":7013.1396},{"date":"2021-09-08","close":9099.3262},{"date":"2021-09-09","close":10519.71},{"date":"2021-09-10","close":10519.71},{"date":"2021-09-13","close":10519.71},{"date":"2021-09-14","close":10608.4834},{"date":"2021-09-15","close":9454.4229},{"date":"2021-09-16","close":9631.9688},{"date":"2021-09-17","close":8637.7021},{"date":"2021-09-23","close":8655.457},{"date":"2021-09-24","close":8611.0713},{"date":"2021-09-27","close":8406.8896},{"date":"2021-09-28","close":8788.6172},{"date":"2021-09-29","close":9365.6494},{"date":"2021-09-30","close":9631.9688},{"date":"2021-10-01","close":8264.8525},{"date":"2021-10-05","close":7385.9902},{"date":"2021-10-06","close":6658.0444},{"date":"2021-10-07","close":7457.0098},{"date":"2021-10-08","close":7075.2817},{"date":"2021-10-12","close":7554.6611},{"date":"2021-10-13","close":7670.0674},{"date":"2021-10-14","close":7714.4541},{"date":"2021-10-15","close":7874.2466},{"date":"2021-10-18","close":7385.9902},{"date":"2021-10-19","close":7172.9326},{"date":"2021-10-20","close":7208.4424},{"date":"2021-10-21","close":6915.4883},{"date":"2021-10-22","close":6800.0825},{"date":"2021-10-25","close":6436.1094},{"date":"2021-10-26","close":6569.27},{"date":"2021-10-27","close":6480.4966},{"date":"2021-10-28","close":6302.9482},{"date":"2021-10-29","close":6169.7881},{"date":"2021-11-01","close":5992.2397},{"date":"2021-11-02","close":6160.9102},{"date":"2021-11-03","close":5841.3242},{"date":"2021-11-04","close":5610.5117},{"date":"2021-11-05","close":4971.3398},{"date":"2021-11-08","close":5290.9258},{"date":"2021-11-09","close":5140.0103},{"date":"2021-11-10","close":5042.3589},{"date":"2021-11-11","close":4962.4624},{"date":"2021-11-12","close":5282.0483},{"date":"2021-11-15","close":5406.3315},{"date":"2021-11-16","close":5335.3125},{"date":"2021-11-17","close":5282.0483},{"date":"2021-11-18","close":5184.397},{"date":"2021-11-19","close":5193.2744},{"date":"2021-11-22","close":5131.1328},{"date":"2021-11-23","close":5175.5195},{"date":"2021-11-24","close":5095.6226},{"date":"2021-11-25","close":4971.3398},{"date":"2021-11-26","close":4811.5464},{"date":"2021-11-29","close":4696.1406},{"date":"2021-11-30","close":4447.5737},{"date":"2021-12-01","close":4580.7339},{"date":"2021-12-02","close":4669.5083},{"date":"2021-12-03","close":4758.2822},{"date":"2021-12-06","close":4793.7915},{"date":"2021-12-07","close":4864.811},{"date":"2021-12-08","close":4838.1787},{"date":"2021-12-09","close":4926.9526},{"date":"2021-12-10","close":4864.811},{"date":"2021-12-13","close":4864.811},{"date":"2021-12-14","close":4900.3203},{"date":"2021-12-15","close":4891.4424},{"date":"2021-12-16","close":4926.9526},{"date":"2021-12-17","close":4980.2173},{"date":"2021-12-20","close":4909.1978},{"date":"2021-12-21","close":4944.707},{"date":"2021-12-22","close":4891.4424},{"date":"2021-12-23","close":4953.5845},{"date":"2021-12-24","close":5131.1328},{"date":"2021-12-27","close":5042.3589},{"date":"2021-12-28","close":4944.707},{"date":"2021-12-29","close":5061.1587},{"date":"2021-12-30","close":5132.8213},{"date":"2022-01-03","close":5840.0},{"date":"2022-01-04","close":5347.8091},{"date":"2022-01-05","close":5482.1758},{"date":"2022-01-06","close":5267.1885},{"date":"2022-01-07","close":5329.8931},{"date":"2022-01-10","close":5177.6104},{"date":"2022-01-11","close":4971.5811},{"date":"2022-01-12","close":5204.4839},{"date":"2022-01-13","close":5311.9775},{"date":"2022-01-14","close":5150.7368},{"date":"2022-01-17","close":4962.623},{"date":"2022-01-18","close":4908.876},{"date":"2022-01-19","close":4917.834},{"date":"2022-01-20","close":4971.5811},{"date":"2022-01-21","close":5123.8638},{"date":"2022-01-24","close":4882.0029},{"date":"2022-01-25","close":4613.2686},{"date":"2022-01-26","close":4613.2686},{"date":"2022-01-27","close":4447.5493},{"date":"2022-01-28","close":4568.48},{"date":"2022-02-03","close":4738.6782},{"date":"2022-02-04","close":4837.2139},{"date":"2022-02-07","close":4819.2979},{"date":"2022-02-08","close":4819.2979},{"date":"2022-02-09","close":4819.2979},{"date":"2022-02-10","close":4998.4541},{"date":"2022-02-11","close":4890.9609},{"date":"2022-02-14","close":4631.1841},{"date":"2022-02-15","close":4541.6064},{"date":"2022-02-16","close":4756.5938},{"date":"2022-02-17","close":4899.9185},{"date":"2022-02-18","close":4926.792},{"date":"2022-02-21","close":4926.792},{"date":"2022-02-22","close":4926.792},{"date":"2022-02-23","close":4926.792},{"date":"2022-02-24","close":4693.8892},{"date":"2022-02-25","close":4801.3828},{"date":"2022-02-28","close":4801.3828},{"date":"2022-03-02","close":5114.9058},{"date":"2022-03-03","close":5114.9058},{"date":"2022-03-04","close":5114.9058},{"date":"2022-03-07","close":4980.5386},{"date":"2022-03-08","close":4980.5386},{"date":"2022-03-10","close":4980.5386},{"date":"2022-03-11","close":4980.5386},{"date":"2022-03-14","close":5043.2437},{"date":"2022-03-15","close":5043.2437},{"date":"2022-03-16","close":5043.2437},{"date":"2022-03-17","close":5043.2437},{"date":"2022-03-18","close":5249.2729},{"date":"2022-03-21","close":5249.2729},{"date":"2022-03-22","close":5724.0361},{"date":"2022-03-23","close":5804.6567},{"date":"2022-03-24","close":5750.9102},{"date":"2022-03-25","close":5777.7832},{"date":"2022-03-28","close":5759.8677},{"date":"2022-03-29","close":5634.4585},{"date":"2022-03-30","close":5903.1924},{"date":"2022-03-31","close":5956.9395},{"date":"2022-04-01","close":5840.4878},{"date":"2022-04-04","close":5777.7832},{"date":"2022-04-05","close":5715.0791},{"date":"2022-04-06","close":5670.2896},{"date":"2022-04-07","close":5455.3022},{"date":"2022-04-08","close":5446.3447},{"date":"2022-04-11","close":5410.5132},{"date":"2022-04-12","close":5320.9355},{"date":"2022-04-13","close":5428.4287},{"date":"2022-04-14","close":5365.7246},{"date":"2022-04-15","close":5464.2598},{"date":"2022-04-18","close":5544.8804},{"date":"2022-04-19","close":5589.6699},{"date":"2022-04-20","close":5706.1206},{"date":"2022-04-21","close":5661.332},{"date":"2022-04-22","close":5634.4585},{"date":"2022-04-25","close":5455.3022},{"date":"2022-04-26","close":5571.7539},{"date":"2022-04-27","close":5535.9224},{"date":"2022-04-28","close":5930.0654},{"date":"2022-04-29","close":5965.8965},{"date":"2022-05-02","close":6091.3062},{"date":"2022-05-03","close":6073.3911},{"date":"2022-05-04","close":6019.6436},{"date":"2022-05-06","close":5822.5723},{"date":"2022-05-09","close":6160.0},{"date":"2022-05-10","close":5616.5425},{"date":"2022-05-11","close":5509.0493},{"date":"2022-05-12","close":5347.8091},{"date":"2022-05-13","close":5571.7539},{"date":"2022-05-16","close":6189.8418},{"date":"2022-05-17","close":6297.3354},{"date":"2022-05-18","close":6189.8418},{"date":"2022-05-19","close":6315.251},{"date":"2022-05-20","close":6028.6016},{"date":"2022-05-23","close":5867.3618},{"date":"2022-05-24","close":5643.416},{"date":"2022-05-25","close":5992.7705},{"date":"2022-05-26","close":5867.3618},{"date":"2022-05-27","close":5831.5308},{"date":"2022-05-30","close":6082.3481},{"date":"2022-05-31","close":6136.0952},{"date":"2022-06-02","close":6055.4746},{"date":"2022-06-03","close":6037.5586},{"date":"2022-06-07","close":5992.7705},{"date":"2022-06-08","close":5921.1079},{"date":"2022-06-09","close":5831.5308},{"date":"2022-06-10","close":5804.6567},{"date":"2022-06-13","close":5338.8506},{"date":"2022-06-14","close":5249.2729},{"date":"2022-06-15","close":5016.3701},{"date":"2022-06-16","close":5052.2017},{"date":"2022-06-17","close":5150.7368},{"date":"2022-06-20","close":4783.4668},{"date":"2022-06-21","close":4944.707},{"date":"2022-06-22","close":4720.7622},{"date":"2022-06-23","close":4514.7329},{"date":"2022-06-24","close":4684.9312},{"date":"2022-06-27","close":4890.9609},{"date":"2022-06-28","close":4935.7495},{"date":"2022-06-29","close":5016.3701},{"date":"2022-06-30","close":4926.792},{"date":"2022-07-01","close":4819.2979},{"date":"2022-07-04","close":4631.1841},{"date":"2022-07-05","close":4747.6357},{"date":"2022-07-06","close":4658.0581},{"date":"2022-07-07","close":4810.3408},{"date":"2022-07-08","close":4837.2139},{"date":"2022-07-11","close":4801.3828},{"date":"2022-07-12","close":4801.3828},{"date":"2022-07-13","close":4675.9731},{"date":"2022-07-14","close":4631.1841},{"date":"2022-07-15","close":4792.4248},{"date":"2022-07-18","close":4899.9185},{"date":"2022-07-19","close":4908.876},{"date":"2022-07-20","close":4899.9185},{"date":"2022-07-21","close":4917.834},{"date":"2022-07-22","close":4926.792},{"date":"2022-07-25","close":4899.9185},{"date":"2022-07-26","close":4917.834},{"date":"2022-07-27","close":5034.2856},{"date":"2022-07-28","close":5123.8638},{"date":"2022-07-29","close":5141.7793},{"date":"2022-08-01","close":5204.4839},{"date":"2022-08-02","close":5320.9355},{"date":"2022-08-03","close":5473.2183},{"date":"2022-08-04","close":5437.3872},{"date":"2022-08-05","close":5419.4712},{"date":"2022-08-08","close":5392.5977},{"date":"2022-08-09","close":5356.7666},{"date":"2022-08-10","close":5455.3022},{"date":"2022-08-11","close":5544.8804},{"date":"2022-08-12","close":5437.3872},{"date":"2022-08-16","close":5437.3872},{"date":"2022-08-17","close":5338.8506},{"date":"2022-08-18","close":5311.9775},{"date":"2022-08-19","close":5267.1885},{"date":"2022-08-22","close":5114.9058},{"date":"2022-08-23","close":5052.2017},{"date":"2022-08-24","close":5419.4712},{"date":"2022-08-25","close":5285.1045},{"date":"2022-08-26","close":5258.2305},{"date":"2022-08-29","close":5123.8638},{"date":"2022-08-30","close":5159.6948},{"date":"2022-08-31","close":5177.6104},{"date":"2022-09-01","close":4953.6655},{"date":"2022-09-02","close":4989.4966},{"date":"2022-09-05","close":4917.834},{"date":"2022-09-06","close":4989.4966},{"date":"2022-09-07","close":4882.0029},{"date":"2022-09-08","close":4917.834},{"date":"2022-09-13","close":4998.4541},{"date":"2022-09-14","close":4980.5386},{"date":"2022-09-15","close":4926.792},{"date":"2022-09-16","close":4819.2979},{"date":"2022-09-19","close":4711.8047},{"date":"2022-09-20","close":4792.4248},{"date":"2022-09-21","close":4747.6357},{"date":"2022-09-22","close":4613.2686},{"date":"2022-09-23","close":4631.1841},{"date":"2022-09-26","close":4398.2812},{"date":"2022-09-27","close":4353.4922},{"date":"2022-09-28","close":4116.1104},{"date":"2022-09-29","close":4075.8},{"date":"2022-09-30","close":4053.406},{"date":"2022-10-04","close":4174.3364},{"date":"2022-10-05","close":4084.7583},{"date":"2022-10-06","close":4201.2095},{"date":"2022-10-07","close":4223.6045},{"date":"2022-10-11","close":4004.1379},{"date":"2022-10-12","close":4210.1675},{"date":"2022-10-13","close":3968.3066},{"date":"2022-10-14","close":4022.0537},{"date":"2022-10-17","close":4048.927},{"date":"2022-10-18","close":4151.9419},{"date":"2022-10-19","close":4268.3931},{"date":"2022-10-20","close":4196.731},{"date":"2022-10-21","close":4080.2795},{"date":"2022-10-24","close":4340.0562},{"date":"2022-10-25","close":4335.5767},{"date":"2022-10-26","close":4308.7031},{"date":"2022-10-27","close":4349.0132},{"date":"2022-10-28","close":4304.2251},{"date":"2022-10-31","close":4308.7031},{"date":"2022-11-01","close":4353.4922},{"date":"2022-11-02","close":4304.2251},{"date":"2022-11-03","close":4366.9297},{"date":"2022-11-04","close":4313.1821},{"date":"2022-11-07","close":4465.4648},{"date":"2022-11-08","close":4523.6904},{"date":"2022-11-09","close":4469.9438},{"date":"2022-11-10","close":4460.9858},{"date":"2022-11-11","close":4514.7329},{"date":"2022-11-14","close":4962.623},{"date":"2022-11-15","close":4917.834},{"date":"2022-11-16","close":5303.0195},{"date":"2022-11-17","close":5410.5132},{"date":"2022-11-18","close":5437.3872},{"date":"2022-11-21","close":5652.374},{"date":"2022-11-22","close":5607.585},{"date":"2022-11-23","close":5750.9102},{"date":"2022-11-24","close":5688.2051},{"date":"2022-11-25","close":5706.1206},{"date":"2022-11-28","close":5616.5425},{"date":"2022-11-29","close":5661.332},{"date":"2022-11-30","close":5706.1206},{"date":"2022-12-01","close":5750.9102},{"date":"2022-12-02","close":5724.0361},{"date":"2022-12-05","close":5607.585},{"date":"2022-12-06","close":5580.7114},{"date":"2022-12-07","close":5473.2183},{"date":"2022-12-08","close":5303.0195},{"date":"2022-12-09","close":5446.3447},{"date":"2022-12-12","close":5455.3022},{"date":"2022-12-13","close":5401.5557},{"date":"2022-12-14","close":5518.0068},{"date":"2022-12-15","close":5509.0493},{"date":"2022-12-16","close":5401.5557},{"date":"2022-12-19","close":5276.146},{"date":"2022-12-20","close":5240.3149},{"date":"2022-12-21","close":5150.7368},{"date":"2022-12-22","close":5267.1885},{"date":"2022-12-23","close":5061.1587},{"date":"2022-12-26","close":4980.5386},{"date":"2022-12-27","close":5186.5679},{"date":"2022-12-28","close":5249.9292},{"date":"2022-12-29","close":5005.5356},{"date":"2023-01-02","close":4869.7622},{"date":"2023-01-03","close":4851.6587},{"date":"2023-01-04","close":4969.3296},{"date":"2023-01-05","close":5159.4131},{"date":"2023-01-06","close":5105.104},{"date":"2023-01-09","close":5331.3936},{"date":"2023-01-10","close":5349.4971},{"date":"2023-01-11","close":5358.5483},{"date":"2023-01-12","close":5503.374},{"date":"2023-01-13","close":5494.3223},{"date":"2023-01-16","close":5340.4453},{"date":"2023-01-17","close":5322.3423},{"date":"2023-01-18","close":5313.2905},{"date":"2023-01-19","close":5249.9292},{"date":"2023-01-20","close":5322.3423},{"date":"2023-01-25","close":5521.4775},{"date":"2023-01-26","close":5711.5605},{"date":"2023-01-27","close":5566.7354},{"date":"2023-01-30","close":5485.271},{"date":"2023-01-31","close":5584.8384},{"date":"2023-02-01","close":5584.8384},{"date":"2023-02-02","close":5566.7354},{"date":"2023-02-03","close":5530.5288},{"date":"2023-02-06","close":5675.3545},{"date":"2023-02-07","close":5702.5093},{"date":"2023-02-08","close":5729.6646},{"date":"2023-02-09","close":5747.7676},{"date":"2023-02-10","close":5738.7158},{"date":"2023-02-13","close":5693.458},{"date":"2023-02-14","close":5675.3545},{"date":"2023-02-15","close":5584.8384},{"date":"2023-02-16","close":5440.0132},{"date":"2023-02-17","close":5412.8579},{"date":"2023-02-20","close":5557.6841},{"date":"2023-02-21","close":5621.0449},{"date":"2023-02-22","close":5503.374},{"date":"2023-02-23","close":5503.374},{"date":"2023-02-24","close":5340.4453},{"date":"2023-02-27","close":5249.9292},{"date":"2023-02-28","close":5213.7227},{"date":"2023-03-02","close":5430.9614},{"date":"2023-03-03","close":5385.7036},{"date":"2023-03-06","close":5421.9097},{"date":"2023-03-07","close":5358.5483},{"date":"2023-03-08","close":5349.4971},{"date":"2023-03-09","close":5231.8262},{"date":"2023-03-10","close":5041.7422},{"date":"2023-03-13","close":5032.6909},{"date":"2023-03-14","close":4815.4526},{"date":"2023-03-15","close":4860.7104},{"date":"2023-03-16","close":4833.5552},{"date":"2023-03-17","close":4924.0718},{"date":"2023-03-20","close":4951.2261},{"date":"2023-03-21","close":4960.2778},{"date":"2023-03-22","close":4860.7104},{"date":"2023-03-23","close":4788.2974},{"date":"2023-03-24","close":4842.6074},{"date":"2023-03-27","close":4706.833},{"date":"2023-03-28","close":4743.0396},{"date":"2023-03-29","close":4752.0908},{"date":"2023-03-30","close":4806.4009},{"date":"2023-03-31","close":4733.9878},{"date":"2023-04-03","close":4806.4009},{"date":"2023-04-04","close":4860.7104},{"date":"2023-04-05","close":4815.4526},{"date":"2023-04-06","close":4733.9878},{"date":"2023-04-07","close":4752.0908},{"date":"2023-04-10","close":4706.833},{"date":"2023-04-11","close":4743.0396},{"date":"2023-04-12","close":4788.2974},{"date":"2023-04-13","close":4797.3496},{"date":"2023-04-14","close":4842.6074},{"date":"2023-04-17","close":5014.5879},{"date":"2023-04-18","close":4996.4844},{"date":"2023-04-19","close":4978.3813},{"date":"2023-04-20","close":4779.2456},{"date":"2023-04-21","close":4724.9365},{"date":"2023-04-24","close":4724.9365},{"date":"2023-04-25","close":4634.4204},{"date":"2023-04-26","close":4598.2139},{"date":"2023-04-27","close":4652.5239},{"date":"2023-04-28","close":4580.1108},{"date":"2023-05-02","close":4697.7817},{"date":"2023-05-03","close":4697.7817},{"date":"2023-05-04","close":4679.6787},{"date":"2023-05-08","close":4743.0396},{"date":"2023-05-09","close":4706.833},{"date":"2023-05-10","close":4706.833},{"date":"2023-05-11","close":4733.9878},{"date":"2023-05-12","close":4679.6787},{"date":"2023-05-15","close":4462.4404},{"date":"2023-05-16","close":4512.2236},{"date":"2023-05-17","close":4534.853},{"date":"2023-05-18","close":4552.9561},{"date":"2023-05-19","close":4552.9561},{"date":"2023-05-22","close":4562.0073},{"date":"2023-05-23","close":4580.1108},{"date":"2023-05-24","close":4543.9038},{"date":"2023-05-25","close":4543.9038},{"date":"2023-05-26","close":4507.6982},{"date":"2023-05-30","close":4521.2754},{"date":"2023-05-31","close":4525.8013},{"date":"2023-06-01","close":4562.0073},{"date":"2023-06-02","close":4552.9561},{"date":"2023-06-05","close":4543.9038},{"date":"2023-06-07","close":4552.9561},{"date":"2023-06-08","close":4525.8013},{"date":"2023-06-09","close":4543.9038},{"date":"2023-06-12","close":4643.4722},{"date":"2023-06-13","close":4706.833},{"date":"2023-06-14","close":4697.7817},{"date":"2023-06-15","close":4688.73},{"date":"2023-06-16","close":4724.9365},{"date":"2023-06-19","close":4715.8848},{"date":"2023-06-20","close":4688.73},{"date":"2023-06-21","close":4643.4722},{"date":"2023-06-22","close":4697.7817},{"date":"2023-06-23","close":4616.3169},{"date":"2023-06-26","close":4562.0073},{"date":"2023-06-27","close":4643.4722},{"date":"2023-06-28","close":4634.4204},{"date":"2023-06-29","close":4534.853},{"date":"2023-06-30","close":4562.0073},{"date":"2023-07-03","close":4598.2139},{"date":"2023-07-04","close":4616.3169},{"date":"2023-07-05","close":4598.2139},{"date":"2023-07-06","close":4534.853},{"date":"2023-07-07","close":4503.1719},{"date":"2023-07-10","close":4485.0688},{"date":"2023-07-11","close":4466.9658},{"date":"2023-07-12","close":4453.3882},{"date":"2023-07-13","close":4462.4404},{"date":"2023-07-14","close":4457.9141},{"date":"2023-07-17","close":4439.8105},{"date":"2023-07-18","close":4376.4497},{"date":"2023-07-19","close":4285.9336},{"date":"2023-07-20","close":4349.2949},{"date":"2023-07-21","close":4317.6143},{"date":"2023-07-24","close":4213.5205},{"date":"2023-07-25","close":4136.582},{"date":"2023-07-26","close":3946.4985},{"date":"2023-07-27","close":4068.6956},{"date":"2023-07-28","close":4236.1499},{"date":"2023-07-31","close":4299.5112},{"date":"2023-08-01","close":4294.9854},{"date":"2023-08-02","close":4240.6758},{"date":"2023-08-03","close":4222.5723},{"date":"2023-08-04","close":4213.5205},{"date":"2023-08-07","close":4113.9536},{"date":"2023-08-08","close":4123.0049},{"date":"2023-08-09","close":4132.0566},{"date":"2023-08-10","close":4186.3662},{"date":"2023-08-11","close":4199.9434},{"date":"2023-08-14","close":4154.6851},{"date":"2023-08-16","close":4018.9114},{"date":"2023-08-17","close":4050.5918},{"date":"2023-08-18","close":4091.3242},{"date":"2023-08-21","close":4068.6956},{"date":"2023-08-22","close":4055.1182},{"date":"2023-08-23","close":4037.0142},{"date":"2023-08-24","close":4086.7986},{"date":"2023-08-25","close":4104.9014},{"date":"2023-08-28","close":4195.4175},{"date":"2023-08-29","close":4186.3662},{"date":"2023-08-30","close":4195.4175},{"date":"2023-08-31","close":4190.8921},{"date":"2023-09-01","close":4208.9946},{"date":"2023-09-04","close":4236.1499},{"date":"2023-09-05","close":4227.0981},{"date":"2023-09-06","close":4222.5723},{"date":"2023-09-07","close":4195.4175},{"date":"2023-09-08","close":4222.5723},{"date":"2023-09-11","close":4231.6245},{"date":"2023-09-12","close":4208.9946},{"date":"2023-09-13","close":4172.7891},{"date":"2023-09-14","close":4204.4692},{"date":"2023-09-15","close":4245.2017},{"date":"2023-09-18","close":4218.0469},{"date":"2023-09-19","close":4136.582},{"date":"2023-09-20","close":4159.2114},{"date":"2023-09-21","close":4077.7468},{"date":"2023-09-22","close":4077.7468},{"date":"2023-09-25","close":4073.2209},{"date":"2023-09-26","close":3991.7563},{"date":"2023-09-27","close":4041.5405},{"date":"2023-10-04","close":3937.4473},{"date":"2023-10-05","close":3874.0854},{"date":"2023-10-06","close":3937.4473},{"date":"2023-10-10","close":3914.8181},{"date":"2023-10-11","close":3964.6018},{"date":"2023-10-12","close":4046.0664},{"date":"2023-10-13","close":3946.4985},{"date":"2023-10-16","close":3978.179},{"date":"2023-10-17","close":3960.0759},{"date":"2023-10-18","close":3932.9209},{"date":"2023-10-19","close":3806.1985},{"date":"2023-10-20","close":3797.1472},{"date":"2023-10-23","close":3792.6216},{"date":"2023-10-24","close":3797.1472},{"date":"2023-10-25","close":3851.4568},{"date":"2023-10-26","close":3801.6731},{"date":"2023-10-27","close":3801.6731},{"date":"2023-10-30","close":3810.7246},{"date":"2023-10-31","close":3792.6216},{"date":"2023-11-01","close":3792.6216},{"date":"2023-11-02","close":3824.302},{"date":"2023-11-03","close":3869.5601},{"date":"2023-11-06","close":3932.9209},{"date":"2023-11-07","close":3914.8181},{"date":"2023-11-08","close":3919.3438},{"date":"2023-11-09","close":3883.1377},{"date":"2023-11-10","close":3810.7246},{"date":"2023-11-13","close":3779.0439},{"date":"2023-11-14","close":3824.302},{"date":"2023-11-15","close":3828.8276},{"date":"2023-11-16","close":3869.5601},{"date":"2023-11-17","close":3969.1277},{"date":"2023-11-20","close":4009.8596},{"date":"2023-11-21","close":4000.8086},{"date":"2023-11-22","close":4000.8086},{"date":"2023-11-23","close":4032.489},{"date":"2023-11-24","close":4059.6436},{"date":"2023-11-27","close":4009.8596},{"date":"2023-11-28","close":4027.9631},{"date":"2023-11-29","close":3991.7563},{"date":"2023-11-30","close":3937.4473},{"date":"2023-12-01","close":3987.231},{"date":"2023-12-04","close":3982.7051},{"date":"2023-12-05","close":3996.2827},{"date":"2023-12-06","close":4018.9114},{"date":"2023-12-07","close":4009.8596},{"date":"2023-12-08","close":4050.5918},{"date":"2023-12-11","close":4082.2722},{"date":"2023-12-12","close":4023.4373},{"date":"2023-12-13","close":4086.7986},{"date":"2023-12-14","close":4037.0142},{"date":"2023-12-15","close":4009.8596},{"date":"2023-12-18","close":4000.8086},{"date":"2023-12-19","close":3978.179},{"date":"2023-12-20","close":3982.7051},{"date":"2023-12-21","close":3973.6536},{"date":"2023-12-22","close":3951.0242},{"date":"2023-12-26","close":3910.2922},{"date":"2023-12-27","close":3965.3667},{"date":"2023-12-28","close":3965.3667},{"date":"2024-01-02","close":3983.7251},{"date":"2024-01-03","close":3988.3142},{"date":"2024-01-04","close":3951.5984},{"date":"2024-01-05","close":3979.1353},{"date":"2024-01-08","close":3992.9041},{"date":"2024-01-09","close":4015.8518},{"date":"2024-01-10","close":3992.9041},{"date":"2024-01-11","close":4006.6726},{"date":"2024-01-12","close":4011.262},{"date":"2024-01-15","close":3974.5461},{"date":"2024-01-16","close":3891.9341},{"date":"2024-01-17","close":3868.9866},{"date":"2024-01-18","close":3836.8594},{"date":"2024-01-19","close":3836.8594},{"date":"2024-01-22","close":3846.0388},{"date":"2024-01-23","close":3823.0908},{"date":"2024-01-24","close":3855.2178},{"date":"2024-01-25","close":3855.2178},{"date":"2024-01-26","close":3873.5757},{"date":"2024-01-29","close":3901.1133},{"date":"2024-01-30","close":3947.0085},{"date":"2024-01-31","close":3928.6501},{"date":"2024-02-01","close":4029.6204},{"date":"2024-02-02","close":4047.9785},{"date":"2024-02-05","close":4047.9785},{"date":"2024-02-06","close":4034.2097},{"date":"2024-02-07","close":4002.083},{"date":"2024-02-08","close":3951.5984},{"date":"2024-02-13","close":3969.9563},{"date":"2024-02-14","close":3951.5984},{"date":"2024-02-15","close":3960.7773},{"date":"2024-02-16","close":3983.7251},{"date":"2024-02-19","close":3997.4937},{"date":"2024-02-20","close":4011.262},{"date":"2024-02-21","close":4057.158},{"date":"2024-02-22","close":4015.8518},{"date":"2024-02-23","close":4025.0308},{"date":"2024-02-26","close":4011.262},{"date":"2024-02-27","close":4066.3369},{"date":"2024-02-28","close":4047.9785},{"date":"2024-02-29","close":4038.7993},{"date":"2024-03-04","close":3992.9041},{"date":"2024-03-05","close":3933.24},{"date":"2024-03-06","close":3896.5234},{"date":"2024-03-07","close":3919.4712},{"date":"2024-03-08","close":3924.0608},{"date":"2024-03-11","close":3951.5984},{"date":"2024-03-12","close":3928.6501},{"date":"2024-03-13","close":3951.5984},{"date":"2024-03-14","close":3951.5984},{"date":"2024-03-15","close":3942.4189},{"date":"2024-03-18","close":3924.0608},{"date":"2024-03-19","close":3901.1133},{"date":"2024-03-20","close":3896.5234},{"date":"2024-03-21","close":3933.24},{"date":"2024-03-22","close":3919.4712},{"date":"2024-03-25","close":3882.7546},{"date":"2024-03-26","close":3882.7546},{"date":"2024-03-27","close":3887.3445},{"date":"2024-03-28","close":3887.3445},{"date":"2024-03-29","close":3859.8071},{"date":"2024-04-01","close":3859.8071},{"date":"2024-04-02","close":3836.8594},{"date":"2024-04-03","close":3809.322},{"date":"2024-04-04","close":3859.8071},{"date":"2024-04-05","close":3859.8071},{"date":"2024-04-08","close":3846.0388},{"date":"2024-04-09","close":3868.9866},{"date":"2024-04-11","close":3836.8594},{"date":"2024-04-12","close":3836.8594},{"date":"2024-04-15","close":3795.5537},{"date":"2024-04-16","close":3745.0686},{"date":"2024-04-17","close":3777.1956},{"date":"2024-04-18","close":3804.7327},{"date":"2024-04-19","close":3763.4268},{"date":"2024-04-22","close":3795.5537},{"date":"2024-04-23","close":3809.322},{"date":"2024-04-24","close":3813.9119},{"date":"2024-04-25","close":3772.606},{"date":"2024-04-26","close":3818.5015},{"date":"2024-04-29","close":3827.6804},{"date":"2024-04-30","close":3800.1431},{"date":"2024-05-02","close":3786.3745},{"date":"2024-05-03","close":3781.7849},{"date":"2024-05-07","close":3781.7849},{"date":"2024-05-08","close":3818.5015},{"date":"2024-05-09","close":3818.5015},{"date":"2024-05-10","close":3836.8594},{"date":"2024-05-13","close":3882.7546},{"date":"2024-05-14","close":3956.1875},{"date":"2024-05-16","close":3942.4189},{"date":"2024-05-17","close":4011.262},{"date":"2024-05-20","close":3988.3142},{"date":"2024-05-21","close":3951.5984},{"date":"2024-05-22","close":3956.1875},{"date":"2024-05-23","close":3937.8296},{"date":"2024-05-24","close":3947.0085},{"date":"2024-05-27","close":3969.9563},{"date":"2024-05-28","close":3942.4189},{"date":"2024-05-29","close":3905.7024},{"date":"2024-05-30","close":3868.9866},{"date":"2024-05-31","close":3868.9866},{"date":"2024-06-03","close":4130.5903},{"date":"2024-06-04","close":4006.6726},{"date":"2024-06-05","close":4047.9785},{"date":"2024-06-07","close":4038.7993},{"date":"2024-06-10","close":3974.5461},{"date":"2024-06-11","close":3974.5461},{"date":"2024-06-12","close":3924.0608},{"date":"2024-06-13","close":3942.4189},{"date":"2024-06-14","close":3969.9563},{"date":"2024-06-17","close":3988.3142},{"date":"2024-06-18","close":4075.5159},{"date":"2024-06-19","close":4047.9785},{"date":"2024-06-20","close":4029.6204},{"date":"2024-06-21","close":3960.7773},{"date":"2024-06-24","close":3887.3445},{"date":"2024-06-25","close":3910.2922},{"date":"2024-06-26","close":3882.7546},{"date":"2024-06-27","close":3882.7546},{"date":"2024-06-28","close":3947.0085},{"date":"2024-07-01","close":3969.9563},{"date":"2024-07-02","close":3947.0085},{"date":"2024-07-03","close":3956.1875},{"date":"2024-07-04","close":3956.1875},{"date":"2024-07-05","close":3942.4189},{"date":"2024-07-08","close":3914.8818},{"date":"2024-07-09","close":3951.5984},{"date":"2024-07-10","close":3928.6501},{"date":"2024-07-11","close":3960.7773},{"date":"2024-07-12","close":4052.5681},{"date":"2024-07-15","close":4066.3369},{"date":"2024-07-16","close":4061.7471},{"date":"2024-07-17","close":4002.083},{"date":"2024-07-18","close":4011.262},{"date":"2024-07-19","close":4038.7993},{"date":"2024-07-22","close":3965.3667},{"date":"2024-07-23","close":3974.5461},{"date":"2024-07-24","close":3965.3667},{"date":"2024-07-25","close":3891.9341},{"date":"2024-07-26","close":3882.7546},{"date":"2024-07-29","close":3882.7546},{"date":"2024-07-30","close":3873.5757},{"date":"2024-07-31","close":3914.8818},{"date":"2024-08-01","close":3905.7024},{"date":"2024-08-02","close":3850.6279},{"date":"2024-08-05","close":3437.5691},{"date":"2024-08-06","close":3566.0764},{"date":"2024-08-07","close":3694.5835},{"date":"2024-08-08","close":3689.9941},{"date":"2024-08-09","close":3717.5312},{"date":"2024-08-12","close":3740.479},{"date":"2024-08-13","close":3735.8894},{"date":"2024-08-14","close":3763.4268},{"date":"2024-08-16","close":3772.606},{"date":"2024-08-19","close":3772.606},{"date":"2024-08-20","close":3754.2478},{"date":"2024-08-21","close":3722.1208},{"date":"2024-08-22","close":3731.3},{"date":"2024-08-23","close":3689.9941},{"date":"2024-08-26","close":3699.1731},{"date":"2024-08-27","close":3699.1731},{"date":"2024-08-28","close":3694.5835},{"date":"2024-08-29","close":3680.8149},{"date":"2024-08-30","close":3685.4043},{"date":"2024-09-02","close":3680.8149},{"date":"2024-09-03","close":3662.4568},{"date":"2024-09-04","close":3593.6135},{"date":"2024-09-05","close":3602.7927},{"date":"2024-09-06","close":3552.3076},{"date":"2024-09-09","close":3556.8972},{"date":"2024-09-10","close":3478.875},{"date":"2024-09-11","close":3469.6958},{"date":"2024-09-12","close":3506.4124},{"date":"2024-09-13","close":3506.4124},{"date":"2024-09-19","close":3478.875},{"date":"2024-09-20","close":3570.6658},{"date":"2024-09-23","close":3529.3599},{"date":"2024-09-24","close":3547.7183},{"date":"2024-09-25","close":3524.7705},{"date":"2024-09-26","close":3561.4868},{"date":"2024-09-27","close":3616.5613},{"date":"2024-09-30","close":3593.6135},{"date":"2024-10-02","close":3589.0242},{"date":"2024-10-04","close":3579.845},{"date":"2024-10-07","close":3552.3076},{"date":"2024-10-08","close":3556.8972},{"date":"2024-10-10","close":3570.6658},{"date":"2024-10-11","close":3593.6135},{"date":"2024-10-14","close":3602.7927},{"date":"2024-10-15","close":3616.5613},{"date":"2024-10-16","close":3689.9941},{"date":"2024-10-17","close":3680.8149},{"date":"2024-10-18","close":3671.636},{"date":"2024-10-21","close":3653.2776},{"date":"2024-10-22","close":3579.845},{"date":"2024-10-23","close":3533.9495},{"date":"2024-10-24","close":3492.6436},{"date":"2024-10-25","close":3455.9272},{"date":"2024-10-28","close":3506.4124},{"date":"2024-10-29","close":3501.8228},{"date":"2024-10-30","close":3469.6958},{"date":"2024-10-31","close":3478.875},{"date":"2024-11-01","close":3524.7705},{"date":"2024-11-04","close":3520.1809},{"date":"2024-11-05","close":3547.7183},{"date":"2024-11-06","close":3552.3076},{"date":"2024-11-07","close":3570.6658},{"date":"2024-11-08","close":3602.7927},{"date":"2024-11-11","close":3547.7183},{"date":"2024-11-12","close":3478.875},{"date":"2024-11-13","close":3410.032},{"date":"2024-11-14","close":3345.7783},{"date":"2024-11-15","close":3350.3677},{"date":"2024-11-18","close":3506.4124},{"date":"2024-11-19","close":3543.1287},{"date":"2024-11-20","close":3492.6436},{"date":"2024-11-21","close":3501.8228},{"date":"2024-11-22","close":3506.4124},{"date":"2024-11-25","close":3570.6658},{"date":"2024-11-26","close":3561.4868},{"date":"2024-11-27","close":3579.845},{"date":"2024-11-28","close":3639.509},{"date":"2024-11-29","close":3593.6135},{"date":"2024-12-02","close":3575.2554},{"date":"2024-12-03","close":3579.845},{"date":"2024-12-04","close":3543.1287},{"date":"2024-12-05","close":3465.1062},{"date":"2024-12-06","close":3332.0095},{"date":"2024-12-09","close":3153.0171},{"date":"2024-12-10","close":3625.7405},{"date":"2024-12-11","close":3846.0388},{"date":"2024-12-12","close":3901.1133},{"date":"2024-12-13","close":3891.9341},{"date":"2024-12-16","close":3965.3667},{"date":"2024-12-17","close":3749.6582},{"date":"2024-12-18","close":3680.8149},{"date":"2024-12-19","close":3896.5234},{"date":"2024-12-20","close":3671.636},{"date":"2024-12-23","close":3722.1208},{"date":"2024-12-24","close":3722.1208},{"date":"2024-12-26","close":3607.3823},{"date":"2024-12-27","close":3462.5264},{"date":"2024-12-30","close":3565.3274},{"date":"2025-01-02","close":3766.2566},{"date":"2025-01-03","close":3822.3298},{"date":"2025-01-06","close":3770.9294},{"date":"2025-01-07","close":3780.2749},{"date":"2025-01-08","close":3780.2749},{"date":"2025-01-09","close":3724.2017},{"date":"2025-01-10","close":3780.2749},{"date":"2025-01-13","close":3696.165},{"date":"2025-01-14","close":3761.5837},{"date":"2025-01-15","close":3742.8928},{"date":"2025-01-16","close":3817.6572},{"date":"2025-01-17","close":3827.0027},{"date":"2025-01-20","close":3827.0027},{"date":"2025-01-21","close":3756.9111},{"date":"2025-01-22","close":3705.5105},{"date":"2025-01-23","close":3626.0735},{"date":"2025-01-24","close":3691.4922},{"date":"2025-01-31","close":3602.7095},{"date":"2025-02-03","close":3420.4712},{"date":"2025-02-04","close":3532.6179},{"date":"2025-02-05","close":3574.6729},{"date":"2025-02-06","close":3626.0735},{"date":"2025-02-07","close":3532.6179},{"date":"2025-02-10","close":3644.7644},{"date":"2025-02-11","close":3588.6912},{"date":"2025-02-12","close":3612.0549},{"date":"2025-02-13","close":3677.4739},{"date":"2025-02-14","close":3630.7461},{"date":"2025-02-17","close":3598.0366},{"date":"2025-02-18","close":3626.0735},{"date":"2025-02-19","close":3644.7644},{"date":"2025-02-20","close":3714.8562},{"date":"2025-02-21","close":3775.6023},{"date":"2025-02-24","close":3742.8928},{"date":"2025-02-25","close":3766.2566},{"date":"2025-02-26","close":3803.6389},{"date":"2025-02-27","close":3789.6206},{"date":"2025-02-28","close":3728.8745},{"date":"2025-03-04","close":3682.1467},{"date":"2025-03-05","close":3766.2566},{"date":"2025-03-06","close":3775.6023},{"date":"2025-03-07","close":3738.22},{"date":"2025-03-10","close":3747.5654},{"date":"2025-03-11","close":3710.1833},{"date":"2025-03-12","close":3696.165},{"date":"2025-03-13","close":3607.3823},{"date":"2025-03-14","close":3574.6729},{"date":"2025-03-17","close":3626.0735},{"date":"2025-03-18","close":3630.7461},{"date":"2025-03-19","close":3644.7644},{"date":"2025-03-20","close":3626.0735},{"date":"2025-03-21","close":3541.9634},{"date":"2025-03-24","close":3560.6545},{"date":"2025-03-25","close":3485.8901},{"date":"2025-03-26","close":3537.2908},{"date":"2025-03-27","close":3481.2173},{"date":"2025-03-28","close":3476.5447},{"date":"2025-03-31","close":3397.1074},{"date":"2025-04-01","close":3570.0},{"date":"2025-04-02","close":3485.8901},{"date":"2025-04-03","close":3490.563},{"date":"2025-04-04","close":3691.4922},{"date":"2025-04-07","close":3929.8037},{"date":"2025-04-08","close":3981.2043},{"date":"2025-04-09","close":3981.2043},{"date":"2025-04-10","close":3873.7305},{"date":"2025-04-11","close":3827.0027},{"date":"2025-04-14","close":3775.6023},{"date":"2025-04-15","close":3752.2383},{"date":"2025-04-16","close":3672.801},{"date":"2025-04-17","close":3626.0735},{"date":"2025-04-18","close":3878.4033},{"date":"2025-04-21","close":3742.8928},{"date":"2025-04-22","close":3742.8928},{"date":"2025-04-23","close":3738.22},{"date":"2025-04-24","close":3756.9111},{"date":"2025-04-25","close":3728.8745},{"date":"2025-04-28","close":3607.3823},{"date":"2025-04-29","close":3504.5813},{"date":"2025-04-30","close":3532.6179},{"date":"2025-05-02","close":3518.5996},{"date":"2025-05-07","close":3518.5996},{"date":"2025-05-08","close":3570.0},{"date":"2025-05-09","close":3509.2539},{"date":"2025-05-12","close":3537.2908},{"date":"2025-05-13","close":3588.6912},{"date":"2025-05-14","close":3565.3274},{"date":"2025-05-15","close":3541.9634},{"date":"2025-05-16","close":3523.2722},{"date":"2025-05-19","close":3467.199},{"date":"2025-05-20","close":3518.5996},{"date":"2025-05-21","close":3570.0},{"date":"2025-05-22","close":3523.2722},{"date":"2025-05-23","close":3523.2722},{"date":"2025-05-26","close":3523.2722},{"date":"2025-05-27","close":3518.5996},{"date":"2025-05-28","close":3588.6912},{"date":"2025-05-29","close":3588.6912},{"date":"2025-05-30","close":3626.0735},{"date":"2025-06-02","close":3574.6729},{"date":"2025-06-04","close":3691.4922},{"date":"2025-06-05","close":3672.801},{"date":"2025-06-09","close":3780.2749},{"date":"2025-06-10","close":3770.9294},{"date":"2025-06-11","close":3752.2383},{"date":"2025-06-12","close":3812.9844},{"date":"2025-06-13","close":3719.5288},{"date":"2025-06-16","close":3752.2383},{"date":"2025-06-17","close":3752.2383},{"date":"2025-06-18","close":3747.5654},{"date":"2025-06-19","close":3700.8379},{"date":"2025-06-20","close":3756.9111},{"date":"2025-06-23","close":3738.22},{"date":"2025-06-24","close":3738.22},{"date":"2025-06-25","close":3784.9478},{"date":"2025-06-26","close":3733.5471},{"date":"2025-06-27","close":3700.8379},{"date":"2025-06-30","close":3747.5654},{"date":"2025-07-01","close":3766.2566},{"date":"2025-07-02","close":3770.9294},{"date":"2025-07-03","close":3808.3115},{"date":"2025-07-04","close":3822.3298},{"date":"2025-07-07","close":3803.6389},{"date":"2025-07-08","close":3827.0027},{"date":"2025-07-09","close":3836.3481},{"date":"2025-07-10","close":3841.021},{"date":"2025-07-11","close":3869.0576},{"date":"2025-07-14","close":3822.3298},{"date":"2025-07-15","close":3812.9844},{"date":"2025-07-16","close":3803.6389},{"date":"2025-07-17","close":3822.3298},{"date":"2025-07-18","close":3784.9478},{"date":"2025-07-21","close":3794.2932},{"date":"2025-07-22","close":3766.2566},{"date":"2025-07-23","close":3766.2566},{"date":"2025-07-24","close":3714.8562},{"date":"2025-07-25","close":3714.8562},{"date":"2025-07-28","close":3654.1101},{"date":"2025-07-29","close":3644.7644},{"date":"2025-07-30","close":3654.1101},{"date":"2025-07-31","close":3663.4556},{"date":"2025-08-01","close":3626.0735},{"date":"2025-08-04","close":3607.3823},{"date":"2025-08-05","close":3626.0735},{"date":"2025-08-06","close":3635.4189},{"date":"2025-08-07","close":3621.4006},{"date":"2025-08-08","close":3644.7644},{"date":"2025-08-11","close":3570.0},{"date":"2025-08-12","close":3555.9817},{"date":"2025-08-13","close":3560.6545},{"date":"2025-08-14","close":3532.6179},{"date":"2025-08-18","close":3485.8901},{"date":"2025-08-19","close":3485.8901},{"date":"2025-08-20","close":3485.8901},{"date":"2025-08-21","close":3485.8901},{"date":"2025-08-22","close":3448.5078},{"date":"2025-08-25","close":3448.5078},{"date":"2025-08-26","close":3453.1807},{"date":"2025-08-27","close":3471.8718},{"date":"2025-08-28","close":3509.2539},{"date":"2025-08-29","close":3537.2908},{"date":"2025-09-01","close":3448.5078},{"date":"2025-09-02","close":3448.5078},{"date":"2025-09-03","close":3462.5264},{"date":"2025-09-04","close":3471.8718},{"date":"2025-09-05","close":3448.5078},{"date":"2025-09-08","close":3443.8352},{"date":"2025-09-09","close":3485.8901},{"date":"2025-09-10","close":3546.6362},{"date":"2025-09-11","close":3644.7644},{"date":"2025-09-12","close":3598.0366},{"date":"2025-09-15","close":3546.6362},{"date":"2025-09-16","close":3523.2722},{"date":"2025-09-17","close":3532.6179},{"date":"2025-09-18","close":3527.9451},{"date":"2025-09-19","close":3765.0},{"date":"2025-09-22","close":3551.3091},{"date":"2025-09-23","close":3570.0},{"date":"2025-09-24","close":3527.9451},{"date":"2025-09-25","close":3523.2722},{"date":"2025-09-26","close":3481.2173},{"date":"2025-09-29","close":3495.2356},{"date":"2025-09-30","close":3499.9084},{"date":"2025-10-01","close":3560.6545},{"date":"2025-10-02","close":3555.9817},{"date":"2025-10-10","close":3532.6179},{"date":"2025-10-13","close":3504.5813},{"date":"2025-10-14","close":3537.2908},{"date":"2025-10-15","close":3593.364},{"date":"2025-10-16","close":3560.6545},{"date":"2025-10-17","close":3541.9634},{"date":"2025-10-20","close":3518.5996},{"date":"2025-10-21","close":3541.9634},{"date":"2025-10-22","close":3565.3274},{"date":"2025-10-23","close":3598.0366},{"date":"2025-10-24","close":3588.6912},{"date":"2025-10-27","close":3574.6729},{"date":"2025-10-28","close":3616.7278},{"date":"2025-10-29","close":3598.0366},{"date":"2025-10-30","close":3570.0},{"date":"2025-10-31","close":3527.9451},{"date":"2025-11-03","close":3457.8535},{"date":"2025-11-04","close":3429.8169},{"date":"2025-11-05","close":3471.8718},{"date":"2025-11-06","close":3537.2908},{"date":"2025-11-07","close":3504.5813},{"date":"2025-11-10","close":3588.6912},{"date":"2025-11-11","close":3598.0366},{"date":"2025-11-12","close":3584.0183},{"date":"2025-11-13","close":3579.3457},{"date":"2025-11-14","close":3640.0918},{"date":"2025-11-17","close":3584.0183},{"date":"2025-11-18","close":3527.9451},{"date":"2025-11-19","close":3607.3823},{"date":"2025-11-20","close":3640.0918},{"date":"2025-11-21","close":3612.0549},{"date":"2025-11-24","close":3612.0549},{"date":"2025-11-25","close":3621.4006},{"date":"2025-11-26","close":3612.0549},{"date":"2025-11-27","close":3644.7644},{"date":"2025-11-28","close":3644.7644},{"date":"2025-12-01","close":3649.4373},{"date":"2025-12-02","close":3640.0918},{"date":"2025-12-03","close":3672.801},{"date":"2025-12-04","close":3654.1101},{"date":"2025-12-05","close":3644.7644},{"date":"2025-12-08","close":3672.801},{"date":"2025-12-09","close":3644.7644},{"date":"2025-12-10","close":3607.3823},{"date":"2025-12-11","close":3630.7461},{"date":"2025-12-12","close":3644.7644},{"date":"2025-12-15","close":3733.5471},{"date":"2025-12-16","close":3635.4189},{"date":"2025-12-17","close":3686.8193},{"date":"2025-12-18","close":3663.4556},{"date":"2025-12-19","close":3663.4556},{"date":"2025-12-22","close":3640.0918},{"date":"2025-12-23","close":3626.0735},{"date":"2025-12-24","close":3565.3274},{"date":"2025-12-26","close":3570.0},{"date":"2025-12-29","close":3780.0},{"date":"2025-12-30","close":3905.0},{"date":"2026-01-02","close":3825.0},{"date":"2026-01-05","close":3800.0},{"date":"2026-01-06","close":3770.0},{"date":"2026-01-07","close":3710.0},{"date":"2026-01-08","close":3740.0},{"date":"2026-01-09","close":3775.0},{"date":"2026-01-12","close":3780.0},{"date":"2026-01-13","close":3790.0},{"date":"2026-01-14","close":3800.0},{"date":"2026-01-15","close":3805.0},{"date":"2026-01-16","close":3725.0},{"date":"2026-01-19","close":3845.0},{"date":"2026-01-20","close":3755.0},{"date":"2026-01-21","close":3810.0},{"date":"2026-01-22","close":3815.0},{"date":"2026-01-23","close":3880.0},{"date":"2026-01-26","close":3915.0},{"date":"2026-01-27","close":3910.0},{"date":"2026-01-28","close":3920.0},{"date":"2026-01-29","close":3915.0},{"date":"2026-01-30","close":3855.0},{"date":"2026-02-02","close":3840.0},{"date":"2026-02-03","close":3890.0},{"date":"2026-02-04","close":3915.0},{"date":"2026-02-05","close":3925.0},{"date":"2026-02-06","close":3930.0},{"date":"2026-02-09","close":3945.0},{"date":"2026-02-10","close":3965.0},{"date":"2026-02-11","close":3965.0},{"date":"2026-02-12","close":4030.0},{"date":"2026-02-13","close":3965.0},{"date":"2026-02-19","close":4035.0},{"date":"2026-02-20","close":4075.0},{"date":"2026-02-23","close":4105.0},{"date":"2026-02-24","close":4160.0},{"date":"2026-02-25","close":4115.0},{"date":"2026-02-26","close":3995.0},{"date":"2026-02-27","close":4025.0},{"date":"2026-03-03","close":3925.0},{"date":"2026-03-04","close":3770.0},{"date":"2026-03-05","close":3985.0},{"date":"2026-03-06","close":4025.0},{"date":"2026-03-09","close":3995.0},{"date":"2026-03-10","close":3995.0},{"date":"2026-03-11","close":4100.0},{"date":"2026-03-12","close":4115.0},{"date":"2026-03-13","close":4115.0},{"date":"2026-03-16","close":4065.0},{"date":"2026-03-17","close":4095.0},{"date":"2026-03-18","close":4100.0},{"date":"2026-03-19","close":4100.0},{"date":"2026-03-20","close":4180.0},{"date":"2026-03-23","close":4095.0},{"date":"2026-03-24","close":4180.0},{"date":"2026-03-25","close":4230.0},{"date":"2026-03-26","close":4250.0},{"date":"2026-03-27","close":4220.0},{"date":"2026-03-30","close":4185.0},{"date":"2026-03-31","close":4100.0},{"date":"2026-04-01","close":4180.0},{"date":"2026-04-02","close":4105.0},{"date":"2026-04-03","close":4230.0},{"date":"2026-04-06","close":4250.0},{"date":"2026-04-07","close":4200.0},{"date":"2026-04-08","close":4230.0},{"date":"2026-04-09","close":4270.0},{"date":"2026-04-10","close":4405.0},{"date":"2026-04-13","close":4445.0},{"date":"2026-04-14","close":4415.0},{"date":"2026-04-15","close":4475.0},{"date":"2026-04-16","close":4485.0},{"date":"2026-04-17","close":4530.0},{"date":"2026-04-20","close":4495.0},{"date":"2026-04-21","close":4490.0},{"date":"2026-04-22","close":4425.0},{"date":"2026-04-23","close":4390.0},{"date":"2026-04-24","close":4500.0},{"date":"2026-04-27","close":4460.0},{"date":"2026-04-28","close":4470.0},{"date":"2026-04-29","close":4600.0},{"date":"2026-04-30","close":4505.0},{"date":"2026-05-04","close":4600.0},{"date":"2026-05-06","close":4480.0},{"date":"2026-05-07","close":4440.0},{"date":"2026-05-08","close":4430.0},{"date":"2026-05-11","close":4300.0},{"date":"2026-05-12","close":4210.0},{"date":"2026-05-13","close":4100.0},{"date":"2026-05-14","close":4185.0},{"date":"2026-05-15","close":4380.0},{"date":"2026-05-18","close":4450.0},{"date":"2026-05-19","close":4345.0},{"date":"2026-05-20","close":4285.0},{"date":"2026-05-21","close":4410.0},{"date":"2026-05-22","close":4415.0},{"date":"2026-05-26","close":4305.0},{"date":"2026-05-27","close":4215.0},{"date":"2026-05-28","close":4205.0},{"date":"2026-05-29","close":4145.0},{"date":"2026-06-01","close":4070.0},{"date":"2026-06-02","close":4100.0},{"date":"2026-06-04","close":4065.0},{"date":"2026-06-05","close":4075.0},{"date":"2026-06-08","close":3970.0},{"date":"2026-06-09","close":4120.0},{"date":"2026-06-10","close":4115.0},{"date":"2026-06-11","close":4160.0},{"date":"2026-06-12","close":4280.0},{"date":"2026-06-15","close":4290.0},{"date":"2026-06-16","close":4320.0},{"date":"2026-06-17","close":4350.0},{"date":"2026-06-18","close":4240.0},{"date":"2026-06-19","close":4090.0},{"date":"2026-06-22","close":4145.0},{"date":"2026-06-23","close":4000.0},{"date":"2026-06-24","close":4065.0},{"date":"2026-06-25","close":4085.0},{"date":"2026-06-26","close":4035.0},{"date":"2026-06-29","close":4240.0},{"date":"2026-06-30","close":4320.0},{"date":"2026-07-01","close":4455.0},{"date":"2026-07-02","close":4435.0},{"date":"2026-07-03","close":4555.0},{"date":"2026-07-06","close":4510.0},{"date":"2026-07-07","close":4515.0},{"date":"2026-07-08","close":4360.0},{"date":"2026-07-09","close":4340.0},{"date":"2026-07-10","close":4490.0},{"date":"2026-07-13","close":4490.0},{"date":"2026-07-14","close":4480.0},{"date":"2026-07-15","close":4515.0},{"date":"2026-07-16","close":4430.0},{"date":"2026-07-20","close":4510.0},{"date":"2026-07-21","close":4575.0},{"date":"2026-07-22","close":4450.0},{"date":"2026-07-23","close":4495.0},{"date":"2026-07-24","close":4690.0},{"date":"2026-07-27","close":4565.0},{"date":"2026-07-28","close":4380.0},{"date":"2026-07-29","close":4295.0},{"date":"2026-07-30","close":4290.0},{"date":"2026-07-31","close":4310.0},{"date":"2026-08-03","close":4305.0},{"date":"2026-08-04","close":4475.0},{"date":"2026-08-05","close":4565.0},{"date":"2026-08-06","close":4520.0},{"date":"2026-08-07","close":4620.0},{"date":"2026-08-10","close":4685.0},{"date":"2026-08-11","close":4750.0},{"date":"2026-08-12","close":4715.0},{"date":"2026-08-13","close":4605.0},{"date":"2026-08-14","close":4790.0},{"date":"2026-08-18","close":4645.0},{"date":"2026-08-19","close":4605.0},{"date":"2026-08-20","close":4455.0},{"date":"2026-08-21","close":4380.0},{"date":"2026-08-24","close":4315.0},{"date":"2026-08-25","close":4375.0},{"date":"2026-08-26","close":4430.0},{"date":"2026-08-27","close":4365.0},{"date":"2026-08-28","close":4430.0},{"date":"2026-08-31","close":4405.0},{"date":"2026-09-01","close":4435.0},{"date":"2026-09-02","close":4500.0},{"date":"2026-09-03","close":4495.0},{"date":"2026-09-04","close":4470.0},{"date":"2026-09-07","close":4380.0},{"date":"2026-09-08","close":4365.0},{"date":"2026-09-09","close":4355.0},{"date":"2026-09-10","close":4410.0},{"date":"2026-09-11","close":4415.0},{"date":"2026-09-14","close":4425.0},{"date":"2026-09-15","close":4405.0},{"date":"2026-09-16","close":4400.0},{"date":"2026-09-17","close":4435.0},{"date":"2026-09-18","close":4445.0},{"date":"2026-09-21","close":4495.0},{"date":"2026-09-22","close":4355.0},{"date":"2026-09-23","close":4320.0},{"date":"2026-09-28","close":4315.0},{"date":"2026-09-29","close":4295.0},{"date":"2026-09-30","close":4330.0},{"date":"2026-10-01","close":4295.0},{"date":"2026-10-02","close":4335.0},{"date":"2026-10-06","close":4275.0},{"date":"2026-10-07","close":4265.0},{"date":"2026-10-08","close":4245.0},{"date":"2026-10-12","close":4210.0},{"date":"2026-10-13","close":4245.0},{"date":"2026-10-14","close":4245.0},{"date":"2026-10-15","close":4075.0},{"date":"2026-10-16","close":4210.0},{"date":"2026-10-19","close":4255.0},{"date":"2026-10-20","close":4110.0},{"date":"2026-10-21","close":4235.0},{"date":"2026-10-22","close":4225.0},{"date":"2026-10-23","close":4160.0}],"chart_data":[{"date":"2024-10-23","open":3598,"high":3598,"low":3520,"close":3534,"volume":16090,"rsi_14":41.1,"sma_20":3913.5,"sma_60":3992.67,"sma_120":4141.92},{"date":"2024-10-24","open":3571,"high":3571,"low":3493,"close":3493,"volume":5810,"rsi_14":37.04,"sma_20":3911.5,"sma_60":3983.92,"sma_120":4139.0},{"date":"2024-10-25","open":3520,"high":3520,"low":3442,"close":3456,"volume":9033,"rsi_14":34.48,"sma_20":3906.5,"sma_60":3974.67,"sma_120":4136.12},{"date":"2024-10-28","open":3474,"high":3506,"low":3461,"close":3506,"volume":4131,"rsi_14":44.57,"sma_20":3905.5,"sma_60":3967.67,"sma_120":4133.29},{"date":"2024-10-29","open":3506,"high":3534,"low":3488,"close":3502,"volume":7102,"rsi_14":43.48,"sma_20":3902.25,"sma_60":3960.75,"sma_120":4130.33},{"date":"2024-10-30","open":3525,"high":3525,"low":3465,"close":3470,"volume":4908,"rsi_14":38.54,"sma_20":3894.25,"sma_60":3953.25,"sma_120":4127.33},{"date":"2024-10-31","open":3488,"high":3488,"low":3451,"close":3479,"volume":5185,"rsi_14":36.56,"sma_20":3888.0,"sma_60":3946.08,"sma_120":4124.54},{"date":"2024-11-01","open":3465,"high":3603,"low":3465,"close":3525,"volume":8602,"rsi_14":41.58,"sma_20":3884.5,"sma_60":3939.0,"sma_120":4122.21},{"date":"2024-11-04","open":3525,"high":3539,"low":3474,"close":3520,"volume":5229,"rsi_14":39.39,"sma_20":3881.25,"sma_60":3932.0,"sma_120":4119.83},{"date":"2024-11-05","open":3548,"high":3566,"low":3543,"close":3548,"volume":3845,"rsi_14":32.58,"sma_20":3881.0,"sma_60":3926.5,"sma_120":4117.38},{"date":"2024-11-06","open":3539,"high":3580,"low":3539,"close":3552,"volume":6978,"rsi_14":34.09,"sma_20":3880.75,"sma_60":3928.58,"sma_120":4114.96},{"date":"2024-11-07","open":3539,"high":3580,"low":3534,"close":3571,"volume":2438,"rsi_14":37.78,"sma_20":3880.75,"sma_60":3928.67,"sma_120":4112.54},{"date":"2024-11-08","open":3561,"high":3630,"low":3557,"close":3603,"volume":71080,"rsi_14":44.09,"sma_20":3881.25,"sma_60":3927.0,"sma_120":4110.0},{"date":"2024-11-11","open":3603,"high":3603,"low":3548,"close":3548,"volume":6099,"rsi_14":46.07,"sma_20":3878.25,"sma_60":3924.42,"sma_120":4106.29},{"date":"2024-11-12","open":3529,"high":3548,"low":3451,"close":3479,"volume":16664,"rsi_14":43.62,"sma_20":3870.75,"sma_60":3920.08,"sma_120":4102.08},{"date":"2024-11-13","open":3479,"high":3511,"low":3410,"close":3410,"volume":21284,"rsi_14":41.0,"sma_20":3855.5,"sma_60":3914.08,"sma_120":4096.62},{"date":"2024-11-14","open":3405,"high":3442,"low":3346,"close":3346,"volume":7897,"rsi_14":38.68,"sma_20":3837.25,"sma_60":3907.0,"sma_120":4090.79},{"date":"2024-11-15","open":3332,"high":3378,"low":3245,"close":3350,"volume":27851,"rsi_14":32.29,"sma_20":3819.75,"sma_60":3899.5,"sma_120":4085.33},{"date":"2024-11-18","open":3350,"high":3525,"low":3309,"close":3506,"volume":11084,"rsi_14":50.39,"sma_20":3811.75,"sma_60":3894.67,"sma_120":4081.25},{"date":"2024-11-19","open":3525,"high":3548,"low":3506,"close":3543,"volume":1690,"rsi_14":56.15,"sma_20":3809.75,"sma_60":3890.5,"sma_120":4077.67},{"date":"2024-11-20","open":3548,"high":3552,"low":3474,"close":3493,"volume":13070,"rsi_14":51.08,"sma_20":3807.5,"sma_60":3885.75,"sma_120":4073.54},{"date":"2024-11-21","open":3511,"high":3520,"low":3493,"close":3502,"volume":4639,"rsi_14":48.09,"sma_20":3808.0,"sma_60":3881.75,"sma_120":4069.29},{"date":"2024-11-22","open":3520,"high":3525,"low":3502,"close":3506,"volume":4812,"rsi_14":48.85,"sma_20":3810.75,"sma_60":3877.67,"sma_120":4065.33},{"date":"2024-11-25","open":3552,"high":3571,"low":3497,"close":3571,"volume":7533,"rsi_14":51.8,"sma_20":3814.25,"sma_60":3875.5,"sma_120":4062.29},{"date":"2024-11-26","open":3543,"high":3589,"low":3539,"close":3561,"volume":15233,"rsi_14":50.71,"sma_20":3817.5,"sma_60":3873.0,"sma_120":4059.5},{"date":"2024-11-27","open":3580,"high":3580,"low":3534,"close":3580,"volume":4727,"rsi_14":50.71,"sma_20":3823.5,"sma_60":3870.83,"sma_120":4056.88},{"date":"2024-11-28","open":3575,"high":3640,"low":3548,"close":3640,"volume":14514,"rsi_14":52.74,"sma_20":3832.25,"sma_60":3869.83,"sma_120":4052.42},{"date":"2024-11-29","open":3644,"high":3644,"low":3552,"close":3594,"volume":4395,"rsi_14":53.47,"sma_20":3836.0,"sma_60":3868.25,"sma_120":4048.67},{"date":"2024-12-02","open":3561,"high":3594,"low":3534,"close":3575,"volume":7054,"rsi_14":57.89,"sma_20":3839.0,"sma_60":3866.25,"sma_120":4044.38},{"date":"2024-12-03","open":3543,"high":3580,"low":3543,"close":3580,"volume":3348,"rsi_14":65.55,"sma_20":3840.75,"sma_60":3864.42,"sma_120":4040.21},{"date":"2024-12-04","open":3525,"high":3561,"low":3479,"close":3543,"volume":21446,"rsi_14":69.03,"sma_20":3840.25,"sma_60":3862.25,"sma_120":4036.29},{"date":"2024-12-05","open":3543,"high":3580,"low":3465,"close":3465,"volume":13894,"rsi_14":59.69,"sma_20":3834.5,"sma_60":3859.92,"sma_120":4031.67},{"date":"2024-12-06","open":3415,"high":3506,"low":3304,"close":3332,"volume":64770,"rsi_14":34.68,"sma_20":3819.75,"sma_60":3855.0,"sma_120":4026.29},{"date":"2024-12-09","open":3304,"high":3332,"low":3144,"close":3153,"volume":120575,"rsi_14":22.58,"sma_20":3798.25,"sma_60":3847.75,"sma_120":4019.12},{"date":"2024-12-10","open":3130,"high":3640,"low":3130,"close":3626,"volume":152513,"rsi_14":55.87,"sma_20":3806.25,"sma_60":3849.0,"sma_120":4016.0},{"date":"2024-12-11","open":3644,"high":3846,"low":3644,"close":3846,"volume":256857,"rsi_14":62.8,"sma_20":3830.0,"sma_60":3855.67,"sma_120":4014.71},{"date":"2024-12-12","open":3754,"high":3910,"low":3695,"close":3901,"volume":107800,"rsi_14":64.14,"sma_20":3860.25,"sma_60":3863.5,"sma_120":4013.12},{"date":"2024-12-13","open":3906,"high":3933,"low":3837,"close":3892,"volume":67876,"rsi_14":61.99,"sma_20":3889.75,"sma_60":3870.5,"sma_120":4011.71},{"date":"2024-12-16","open":4053,"high":4117,"low":3901,"close":3965,"volume":158247,"rsi_14":64.38,"sma_20":3914.75,"sma_60":3878.83,"sma_120":4011.12},{"date":"2024-12-17","open":3929,"high":3942,"low":3750,"close":3750,"volume":87765,"rsi_14":55.3,"sma_20":3926.0,"sma_60":3883.75,"sma_120":4009.21},{"date":"2024-12-18","open":3750,"high":3965,"low":3672,"close":3681,"volume":139493,"rsi_14":51.28,"sma_20":3936.25,"sma_60":3885.75,"sma_120":4007.33},{"date":"2024-12-19","open":3626,"high":4498,"low":3626,"close":3897,"volume":2029795,"rsi_14":58.51,"sma_20":3957.75,"sma_60":3892.42,"sma_120":4007.21},{"date":"2024-12-20","open":3878,"high":3924,"low":3644,"close":3672,"volume":273137,"rsi_14":52.42,"sma_20":3966.75,"sma_60":3894.67,"sma_120":4005.29},{"date":"2024-12-23","open":3690,"high":3869,"low":3690,"close":3722,"volume":210340,"rsi_14":53.5,"sma_20":3975.0,"sma_60":3898.25,"sma_120":4003.83},{"date":"2024-12-24","open":3718,"high":3823,"low":3708,"close":3722,"volume":90048,"rsi_14":54.48,"sma_20":3983.75,"sma_60":3901.17,"sma_120":4001.79},{"date":"2024-12-26","open":3745,"high":3809,"low":3566,"close":3607,"volume":80967,"rsi_14":53.5,"sma_20":3985.25,"sma_60":3901.0,"sma_120":3998.5},{"date":"2024-12-27","open":3673,"high":3710,"low":3444,"close":3463,"volume":108437,"rsi_14":51.63,"sma_20":3972.25,"sma_60":3897.5,"sma_120":3993.54},{"date":"2024-12-30","open":3430,"high":3565,"low":3392,"close":3565,"volume":42428,"rsi_14":58.6,"sma_20":3967.25,"sma_60":3895.92,"sma_120":3989.42},{"date":"2025-01-02","open":3551,"high":3766,"low":3547,"close":3766,"volume":39599,"rsi_14":52.09,"sma_20":3974.0,"sma_60":3898.08,"sma_120":3987.08},{"date":"2025-01-03","open":3743,"high":3906,"low":3729,"close":3822,"volume":56129,"rsi_14":47.11,"sma_20":3983.5,"sma_60":3901.75,"sma_120":3985.38},{"date":"2025-01-06","open":3785,"high":3836,"low":3743,"close":3771,"volume":19218,"rsi_14":43.77,"sma_20":3992.25,"sma_60":3904.42,"sma_120":3983.46},{"date":"2025-01-07","open":3822,"high":3822,"low":3743,"close":3780,"volume":15047,"rsi_14":44.35,"sma_20":4005.75,"sma_60":3907.0,"sma_120":3981.29},{"date":"2025-01-08","open":3752,"high":3780,"low":3687,"close":3780,"volume":29162,"rsi_14":41.64,"sma_20":4026.5,"sma_60":3909.17,"sma_120":3979.33},{"date":"2025-01-09","open":3757,"high":3780,"low":3621,"close":3724,"volume":20469,"rsi_14":46.6,"sma_20":4054.0,"sma_60":3910.17,"sma_120":3976.58},{"date":"2025-01-10","open":3841,"high":3948,"low":3748,"close":3780,"volume":107151,"rsi_14":51.2,"sma_20":4058.75,"sma_60":3911.92,"sma_120":3973.5},{"date":"2025-01-13","open":3748,"high":3832,"low":3696,"close":3696,"volume":31407,"rsi_14":38.93,"sma_20":4047.0,"sma_60":3910.83,"sma_120":3969.54},{"date":"2025-01-14","open":3701,"high":3766,"low":3701,"close":3762,"volume":15063,"rsi_14":51.1,"sma_20":4035.75,"sma_60":3911.08,"sma_120":3966.21},{"date":"2025-01-15","open":3785,"high":3864,"low":3729,"close":3743,"volume":32978,"rsi_14":47.73,"sma_20":4024.0,"sma_60":3911.17,"sma_120":3963.25},{"date":"2025-01-16","open":3743,"high":3818,"low":3738,"close":3818,"volume":15319,"rsi_14":51.27,"sma_20":4012.25,"sma_60":3912.92,"sma_120":3960.88},{"date":"2025-01-17","open":3808,"high":3841,"low":3790,"close":3827,"volume":21796,"rsi_14":57.75,"sma_20":4012.75,"sma_60":3916.17,"sma_120":3958.33},{"date":"2025-01-20","open":3841,"high":3944,"low":3804,"close":3827,"volume":63551,"rsi_14":73.21,"sma_20":4017.0,"sma_60":3920.25,"sma_120":3956.46},{"date":"2025-01-21","open":3827,"high":3874,"low":3743,"close":3757,"volume":26329,"rsi_14":62.73,"sma_20":4005.75,"sma_60":3923.83,"sma_120":3953.88},{"date":"2025-01-22","open":3734,"high":3780,"low":3668,"close":3706,"volume":53696,"rsi_14":44.96,"sma_20":4004.0,"sma_60":3927.17,"sma_120":3950.92},{"date":"2025-01-23","open":3673,"high":3691,"low":3603,"close":3626,"volume":30150,"rsi_14":34.33,"sma_20":3995.25,"sma_60":3928.17,"sma_120":3947.92},{"date":"2025-01-24","open":3645,"high":3691,"low":3635,"close":3691,"volume":5836,"rsi_14":43.8,"sma_20":3990.0,"sma_60":3930.42,"sma_120":3945.58},{"date":"2025-01-31","open":3691,"high":3691,"low":3505,"close":3603,"volume":36624,"rsi_14":37.66,"sma_20":3986.25,"sma_60":3931.67,"sma_120":3942.46},{"date":"2025-02-03","open":3603,"high":3603,"low":3416,"close":3420,"volume":105721,"rsi_14":30.05,"sma_20":3984.0,"sma_60":3929.5,"sma_120":3937.79},{"date":"2025-02-04","open":3458,"high":3537,"low":3434,"close":3533,"volume":40995,"rsi_14":40.0,"sma_20":3982.25,"sma_60":3928.5,"sma_120":3933.75},{"date":"2025-02-05","open":3537,"high":3575,"low":3528,"close":3575,"volume":4518,"rsi_14":39.11,"sma_20":3972.0,"sma_60":3928.33,"sma_120":3930.17},{"date":"2025-02-06","open":3575,"high":3668,"low":3542,"close":3626,"volume":14270,"rsi_14":46.15,"sma_20":3961.5,"sma_60":3928.58,"sma_120":3927.54},{"date":"2025-02-07","open":3621,"high":3621,"low":3533,"close":3533,"volume":15110,"rsi_14":37.81,"sma_20":3948.75,"sma_60":3927.08,"sma_120":3927.83},{"date":"2025-02-10","open":3551,"high":3780,"low":3486,"close":3645,"volume":32944,"rsi_14":45.25,"sma_20":3941.5,"sma_60":3927.25,"sma_120":3927.96},{"date":"2025-02-11","open":3635,"high":3649,"low":3589,"close":3589,"volume":21280,"rsi_14":38.71,"sma_20":3931.25,"sma_60":3925.83,"sma_120":3926.42},{"date":"2025-02-12","open":3589,"high":3631,"low":3542,"close":3612,"volume":30085,"rsi_14":39.55,"sma_20":3925.25,"sma_60":3925.83,"sma_120":3925.12},{"date":"2025-02-13","open":3626,"high":3677,"low":3589,"close":3677,"volume":15752,"rsi_14":43.16,"sma_20":3919.75,"sma_60":3928.25,"sma_120":3924.17},{"date":"2025-02-14","open":3645,"high":3696,"low":3631,"close":3631,"volume":5406,"rsi_14":44.1,"sma_20":3916.25,"sma_60":3931.08,"sma_120":3922.58},{"date":"2025-02-17","open":3631,"high":3649,"low":3593,"close":3598,"volume":36478,"rsi_14":44.89,"sma_20":3907.5,"sma_60":3934.5,"sma_120":3920.75},{"date":"2025-02-18","open":3635,"high":3640,"low":3603,"close":3626,"volume":7565,"rsi_14":50.0,"sma_20":3901.25,"sma_60":3938.33,"sma_120":3918.92},{"date":"2025-02-19","open":3640,"high":3682,"low":3626,"close":3645,"volume":10756,"rsi_14":47.55,"sma_20":3892.0,"sma_60":3939.67,"sma_120":3917.17},{"date":"2025-02-20","open":3663,"high":3724,"low":3631,"close":3715,"volume":11093,"rsi_14":56.0,"sma_20":3886.0,"sma_60":3941.58,"sma_120":3916.04},{"date":"2025-02-21","open":3715,"high":3776,"low":3715,"close":3776,"volume":10205,"rsi_14":71.84,"sma_20":3883.25,"sma_60":3945.5,"sma_120":3915.62},{"date":"2025-02-24","open":3734,"high":3776,"low":3724,"close":3743,"volume":12241,"rsi_14":64.33,"sma_20":3882.5,"sma_60":3948.67,"sma_120":3915.21},{"date":"2025-02-25","open":3748,"high":3776,"low":3715,"close":3766,"volume":13130,"rsi_14":63.4,"sma_20":3885.75,"sma_60":3952.17,"sma_120":3914.92},{"date":"2025-02-26","open":3766,"high":3804,"low":3734,"close":3804,"volume":27599,"rsi_14":62.67,"sma_20":3895.25,"sma_60":3955.17,"sma_120":3915.33},{"date":"2025-02-27","open":3808,"high":3808,"low":3757,"close":3790,"volume":11271,"rsi_14":70.68,"sma_20":3900.5,"sma_60":3958.08,"sma_120":3915.54},{"date":"2025-02-28","open":3790,"high":3790,"low":3706,"close":3729,"volume":21916,"rsi_14":57.38,"sma_20":3907.25,"sma_60":3959.58,"sma_120":3915.21},{"date":"2025-03-04","open":3706,"high":3706,"low":3654,"close":3682,"volume":12816,"rsi_14":58.33,"sma_20":3921.25,"sma_60":3959.17,"sma_120":3914.5},{"date":"2025-03-05","open":3682,"high":3818,"low":3682,"close":3766,"volume":44379,"rsi_14":62.41,"sma_20":3933.75,"sma_60":3961.08,"sma_120":3914.67},{"date":"2025-03-06","open":3766,"high":3808,"low":3734,"close":3776,"volume":15192,"rsi_14":58.68,"sma_20":3944.5,"sma_60":3963.5,"sma_120":3914.88},{"date":"2025-03-07","open":3771,"high":3804,"low":3720,"close":3738,"volume":21489,"rsi_14":59.66,"sma_20":3950.5,"sma_60":3965.17,"sma_120":3914.79},{"date":"2025-03-10","open":3715,"high":3757,"low":3706,"close":3748,"volume":21180,"rsi_14":64.04,"sma_20":3962.0,"sma_60":3967.67,"sma_120":3914.96},{"date":"2025-03-11","open":3724,"high":3724,"low":3654,"close":3710,"volume":12966,"rsi_14":57.76,"sma_20":3965.5,"sma_60":3970.92,"sma_120":3915.42},{"date":"2025-03-12","open":3696,"high":3729,"low":3691,"close":3696,"volume":7424,"rsi_14":54.78,"sma_20":3971.25,"sma_60":3976.33,"sma_120":3915.67},{"date":"2025-03-13","open":3663,"high":3715,"low":3607,"close":3607,"volume":18595,"rsi_14":40.34,"sma_20":3971.0,"sma_60":3983.42,"sma_120":3915.58},{"date":"2025-03-14","open":3621,"high":3635,"low":3514,"close":3575,"volume":39111,"rsi_14":30.97,"sma_20":3965.5,"sma_60":3981.33,"sma_120":3915.17},{"date":"2025-03-17","open":3579,"high":3649,"low":3556,"close":3626,"volume":19569,"rsi_14":39.32,"sma_20":3965.25,"sma_60":3976.17,"sma_120":3915.92},{"date":"2025-03-18","open":3593,"high":3649,"low":3589,"close":3631,"volume":20745,"rsi_14":37.17,"sma_20":3967.0,"sma_60":3970.08,"sma_120":3916.79},{"date":"2025-03-19","open":3631,"high":3645,"low":3598,"close":3645,"volume":5436,"rsi_14":34.26,"sma_20":3968.0,"sma_60":3964.42,"sma_120":3917.46},{"date":"2025-03-20","open":3649,"high":3649,"low":3598,"close":3626,"volume":8893,"rsi_14":33.94,"sma_20":3967.0,"sma_60":3957.08,"sma_120":3917.96},{"date":"2025-03-21","open":3603,"high":3603,"low":3542,"close":3542,"volume":38111,"rsi_14":32.46,"sma_20":3957.75,"sma_60":3952.17,"sma_120":3917.96},{"date":"2025-03-24","open":3542,"high":3649,"low":3528,"close":3561,"volume":14722,"rsi_14":37.96,"sma_20":3946.25,"sma_60":3948.83,"sma_120":3917.29},{"date":"2025-03-25","open":3523,"high":3561,"low":3486,"close":3486,"volume":20088,"rsi_14":21.7,"sma_20":3932.5,"sma_60":3940.25,"sma_120":3916.33},{"date":"2025-03-26","open":3486,"high":3537,"low":3486,"close":3537,"volume":6875,"rsi_14":27.83,"sma_20":3920.25,"sma_60":3936.67,"sma_120":3915.67},{"date":"2025-03-27","open":3537,"high":3537,"low":3481,"close":3481,"volume":14325,"rsi_14":26.89,"sma_20":3903.0,"sma_60":3931.17,"sma_120":3914.71},{"date":"2025-03-28","open":3500,"high":3505,"low":3449,"close":3477,"volume":17079,"rsi_14":25.42,"sma_20":3886.25,"sma_60":3925.58,"sma_120":3913.38},{"date":"2025-03-31","open":3495,"high":3509,"low":3392,"close":3397,"volume":20465,"rsi_14":23.62,"sma_20":3868.5,"sma_60":3920.67,"sma_120":3910.83},{"date":"2025-04-01","open":3402,"high":3575,"low":3402,"close":3570,"volume":26076,"rsi_14":41.61,"sma_20":3862.5,"sma_60":3922.58,"sma_120":3910.04},{"date":"2025-04-02","open":3570,"high":3570,"low":3477,"close":3486,"volume":10165,"rsi_14":41.87,"sma_20":3847.5,"sma_60":3921.17,"sma_120":3908.54},{"date":"2025-04-03","open":3486,"high":3500,"low":3425,"close":3491,"volume":21370,"rsi_14":44.16,"sma_20":3832.25,"sma_60":3916.25,"sma_120":3907.17},{"date":"2025-04-04","open":3491,"high":3696,"low":3257,"close":3691,"volume":135414,"rsi_14":53.76,"sma_20":3829.75,"sma_60":3913.92,"sma_120":3907.83},{"date":"2025-04-07","open":3738,"high":4037,"low":3724,"close":3930,"volume":377366,"rsi_14":63.56,"sma_20":3839.5,"sma_60":3916.75,"sma_120":3910.58},{"date":"2025-04-08","open":4168,"high":4168,"low":3864,"close":3981,"volume":365165,"rsi_14":64.75,"sma_20":3854.0,"sma_60":3920.33,"sma_120":3913.67},{"date":"2025-04-09","open":4216,"high":4245,"low":3883,"close":3981,"volume":132189,"rsi_14":56.83,"sma_20":3859.75,"sma_60":3920.75,"sma_120":3914.96},{"date":"2025-04-10","open":3836,"high":3967,"low":3808,"close":3874,"volume":77234,"rsi_14":62.91,"sma_20":3874.0,"sma_60":3923.42,"sma_120":3916.79},{"date":"2025-04-11","open":3808,"high":3911,"low":3715,"close":3827,"volume":60322,"rsi_14":60.14,"sma_20":3887.5,"sma_60":3924.25,"sma_120":3918.08},{"date":"2025-04-14","open":3808,"high":3827,"low":3682,"close":3776,"volume":68578,"rsi_14":61.23,"sma_20":3895.5,"sma_60":3925.67,"sma_120":3918.25},{"date":"2025-04-15","open":3771,"high":3771,"low":3696,"close":3752,"volume":33888,"rsi_14":58.52,"sma_20":3902.0,"sma_60":3925.5,"sma_120":3918.29},{"date":"2025-04-16","open":3752,"high":3752,"low":3663,"close":3673,"volume":40882,"rsi_14":57.45,"sma_20":3903.5,"sma_60":3924.25,"sma_120":3917.71},{"date":"2025-04-17","open":3691,"high":3720,"low":3575,"close":3626,"volume":44657,"rsi_14":55.63,"sma_20":3903.5,"sma_60":3920.83,"sma_120":3916.88},{"date":"2025-04-18","open":3659,"high":3902,"low":3659,"close":3878,"volume":199650,"rsi_14":66.04,"sma_20":3921.5,"sma_60":3921.75,"sma_120":3918.96},{"date":"2025-04-21","open":3878,"high":3878,"low":3701,"close":3743,"volume":94915,"rsi_14":55.91,"sma_20":3931.25,"sma_60":3920.25,"sma_120":3920.25},{"date":"2025-04-22","open":3724,"high":3776,"low":3696,"close":3743,"volume":37198,"rsi_14":59.32,"sma_20":3945.0,"sma_60":3920.0,"sma_120":3921.92},{"date":"2025-04-23","open":3752,"high":3780,"low":3724,"close":3738,"volume":52089,"rsi_14":58.98,"sma_20":3955.75,"sma_60":3920.58,"sma_120":3923.88},{"date":"2025-04-24","open":3757,"high":3818,"low":3743,"close":3757,"volume":62759,"rsi_14":52.73,"sma_20":3970.5,"sma_60":3922.92,"sma_120":3925.54},{"date":"2025-04-25","open":3748,"high":3785,"low":3724,"close":3729,"volume":34973,"rsi_14":39.81,"sma_20":3984.0,"sma_60":3923.58,"sma_120":3927.0},{"date":"2025-04-28","open":3752,"high":3752,"low":3598,"close":3607,"volume":54980,"rsi_14":32.3,"sma_20":3995.25,"sma_60":3923.67,"sma_120":3927.67},{"date":"2025-04-29","open":3640,"high":3640,"low":3463,"close":3505,"volume":109225,"rsi_14":34.76,"sma_20":3991.75,"sma_60":3925.17,"sma_120":3927.33},{"date":"2025-04-30","open":3519,"high":3542,"low":3505,"close":3533,"volume":43984,"rsi_14":31.84,"sma_20":3994.25,"sma_60":3925.17,"sma_120":3926.83},{"date":"2025-05-02","open":3537,"high":3565,"low":3514,"close":3519,"volume":16116,"rsi_14":32.99,"sma_20":3995.75,"sma_60":3924.17,"sma_120":3926.25},{"date":"2025-05-07","open":3547,"high":3547,"low":3453,"close":3519,"volume":47115,"rsi_14":34.97,"sma_20":3986.5,"sma_60":3922.25,"sma_120":3925.42},{"date":"2025-05-08","open":3528,"high":3570,"low":3467,"close":3570,"volume":12795,"rsi_14":39.68,"sma_20":3967.25,"sma_60":3922.92,"sma_120":3925.0},{"date":"2025-05-09","open":3570,"high":3570,"low":3500,"close":3509,"volume":9221,"rsi_14":40.54,"sma_20":3942.0,"sma_60":3920.5,"sma_120":3923.88},{"date":"2025-05-12","open":3444,"high":3556,"low":3434,"close":3537,"volume":28258,"rsi_14":44.75,"sma_20":3927.75,"sma_60":3919.58,"sma_120":3922.71},{"date":"2025-05-13","open":3537,"high":3593,"low":3519,"close":3589,"volume":30561,"rsi_14":27.54,"sma_20":3912.5,"sma_60":3919.17,"sma_120":3922.5},{"date":"2025-05-14","open":3565,"high":3626,"low":3547,"close":3565,"volume":16459,"rsi_14":33.33,"sma_20":3898.5,"sma_60":3917.17,"sma_120":3922.71},{"date":"2025-05-15","open":3570,"high":3575,"low":3514,"close":3542,"volume":18565,"rsi_14":31.93,"sma_20":3886.0,"sma_60":3915.58,"sma_120":3923.33},{"date":"2025-05-16","open":3551,"high":3607,"low":3505,"close":3523,"volume":31485,"rsi_14":31.15,"sma_20":3873.75,"sma_60":3914.25,"sma_120":3924.38},{"date":"2025-05-19","open":3523,"high":3542,"low":3467,"close":3467,"volume":20497,"rsi_14":26.15,"sma_20":3862.75,"sma_60":3911.42,"sma_120":3924.88},{"date":"2025-05-20","open":3486,"high":3533,"low":3486,"close":3519,"volume":5563,"rsi_14":33.33,"sma_20":3857.0,"sma_60":3909.17,"sma_120":3924.42},{"date":"2025-05-21","open":3537,"high":3570,"low":3519,"close":3570,"volume":7647,"rsi_14":46.67,"sma_20":3840.5,"sma_60":3906.58,"sma_120":3924.08},{"date":"2025-05-22","open":3570,"high":3570,"low":3523,"close":3523,"volume":6393,"rsi_14":51.85,"sma_20":3828.75,"sma_60":3902.08,"sma_120":3923.79},{"date":"2025-05-23","open":3523,"high":3551,"low":3467,"close":3523,"volume":11215,"rsi_14":49.02,"sma_20":3817.0,"sma_60":3898.17,"sma_120":3923.42},{"date":"2025-05-26","open":3523,"high":3561,"low":3514,"close":3523,"volume":19225,"rsi_14":50.51,"sma_20":3805.5,"sma_60":3893.83,"sma_120":3923.0},{"date":"2025-05-27","open":3523,"high":3570,"low":3519,"close":3519,"volume":7458,"rsi_14":50.0,"sma_20":3792.75,"sma_60":3888.75,"sma_120":3921.96},{"date":"2025-05-28","open":3551,"high":3598,"low":3523,"close":3589,"volume":29524,"rsi_14":51.92,"sma_20":3785.25,"sma_60":3885.17,"sma_120":3921.62},{"date":"2025-05-29","open":3593,"high":3603,"low":3556,"close":3589,"volume":11890,"rsi_14":59.34,"sma_20":3784.25,"sma_60":3882.67,"sma_120":3921.12},{"date":"2025-05-30","open":3589,"high":3635,"low":3579,"close":3626,"volume":35917,"rsi_14":60.22,"sma_20":3790.75,"sma_60":3881.67,"sma_120":3920.42},{"date":"2025-06-02","open":3635,"high":3635,"low":3565,"close":3575,"volume":15492,"rsi_14":48.39,"sma_20":3793.0,"sma_60":3878.25,"sma_120":3919.67},{"date":"2025-06-04","open":3575,"high":3710,"low":3575,"close":3691,"volume":50603,"rsi_14":61.95,"sma_20":3802.25,"sma_60":3876.75,"sma_120":3920.12},{"date":"2025-06-05","open":3701,"high":3710,"low":3663,"close":3673,"volume":18329,"rsi_14":62.5,"sma_20":3810.5,"sma_60":3875.58,"sma_120":3920.38},{"date":"2025-06-09","open":3701,"high":3790,"low":3701,"close":3780,"volume":36438,"rsi_14":70.99,"sma_20":3821.75,"sma_60":3876.17,"sma_120":3921.92},{"date":"2025-06-10","open":3780,"high":3804,"low":3738,"close":3771,"volume":37758,"rsi_14":76.86,"sma_20":3835.75,"sma_60":3877.25,"sma_120":3924.08},{"date":"2025-06-11","open":3776,"high":3794,"low":3738,"close":3752,"volume":30621,"rsi_14":71.93,"sma_20":3847.25,"sma_60":3878.25,"sma_120":3927.29},{"date":"2025-06-12","open":3752,"high":3850,"low":3729,"close":3813,"volume":62131,"rsi_14":72.41,"sma_20":3859.25,"sma_60":3881.92,"sma_120":3932.67},{"date":"2025-06-13","open":3874,"high":3874,"low":3696,"close":3720,"volume":106913,"rsi_14":66.67,"sma_20":3867.5,"sma_60":3884.5,"sma_120":3932.92},{"date":"2025-06-16","open":3757,"high":3785,"low":3734,"close":3752,"volume":23463,"rsi_14":68.42,"sma_20":3878.75,"sma_60":3886.75,"sma_120":3931.46},{"date":"2025-06-17","open":3752,"high":3776,"low":3710,"close":3752,"volume":28689,"rsi_14":68.42,"sma_20":3891.0,"sma_60":3888.92,"sma_120":3929.5},{"date":"2025-06-18","open":3752,"high":3776,"low":3729,"close":3748,"volume":11418,"rsi_14":68.42,"sma_20":3906.0,"sma_60":3890.75,"sma_120":3927.58},{"date":"2025-06-19","open":3729,"high":3748,"low":3691,"close":3701,"volume":27233,"rsi_14":59.38,"sma_20":3915.75,"sma_60":3892.08,"sma_120":3924.58},{"date":"2025-06-20","open":3701,"high":3757,"low":3687,"close":3757,"volume":16161,"rsi_14":62.86,"sma_20":3925.75,"sma_60":3895.92,"sma_120":3924.04},{"date":"2025-06-23","open":3790,"high":3794,"low":3715,"close":3738,"volume":33632,"rsi_14":58.82,"sma_20":3937.25,"sma_60":3899.08,"sma_120":3923.96},{"date":"2025-06-24","open":3738,"high":3776,"low":3738,"close":3738,"volume":19200,"rsi_14":64.0,"sma_20":3948.75,"sma_60":3903.58,"sma_120":3921.92},{"date":"2025-06-25","open":3738,"high":3794,"low":3738,"close":3785,"volume":24672,"rsi_14":59.09,"sma_20":3962.75,"sma_60":3908.0,"sma_120":3922.33},{"date":"2025-06-26","open":3785,"high":3785,"low":3729,"close":3734,"volume":17588,"rsi_14":55.56,"sma_20":3974.25,"sma_60":3912.5,"sma_120":3921.83},{"date":"2025-06-27","open":3734,"high":3780,"low":3696,"close":3701,"volume":19690,"rsi_14":41.58,"sma_20":3980.25,"sma_60":3916.5,"sma_120":3921.04},{"date":"2025-06-30","open":3706,"high":3748,"low":3663,"close":3748,"volume":37018,"rsi_14":47.71,"sma_20":3988.75,"sma_60":3922.75,"sma_120":3921.71},{"date":"2025-07-01","open":3748,"high":3794,"low":3720,"close":3766,"volume":32269,"rsi_14":51.38,"sma_20":3996.25,"sma_60":3926.25,"sma_120":3924.42},{"date":"2025-07-02","open":3776,"high":3776,"low":3743,"close":3771,"volume":10018,"rsi_14":45.36,"sma_20":4006.75,"sma_60":3931.33,"sma_120":3926.25},{"date":"2025-07-03","open":3776,"high":3818,"low":3771,"close":3808,"volume":22729,"rsi_14":61.18,"sma_20":4013.0,"sma_60":3937.0,"sma_120":3926.62},{"date":"2025-07-04","open":3808,"high":3878,"low":3794,"close":3822,"volume":22564,"rsi_14":59.26,"sma_20":4021.0,"sma_60":3939.33,"sma_120":3926.62},{"date":"2025-07-07","open":3822,"high":3860,"low":3785,"close":3804,"volume":14609,"rsi_14":56.47,"sma_20":4022.25,"sma_60":3937.08,"sma_120":3926.92},{"date":"2025-07-08","open":3785,"high":3846,"low":3785,"close":3827,"volume":12839,"rsi_14":59.55,"sma_20":4025.25,"sma_60":3934.33,"sma_120":3927.33},{"date":"2025-07-09","open":3827,"high":3855,"low":3818,"close":3836,"volume":17357,"rsi_14":67.9,"sma_20":4029.75,"sma_60":3934.92,"sma_120":3927.83},{"date":"2025-07-10","open":3850,"high":3855,"low":3818,"close":3841,"volume":25498,"rsi_14":62.86,"sma_20":4031.25,"sma_60":3934.33,"sma_120":3928.88},{"date":"2025-07-11","open":3841,"high":3874,"low":3832,"close":3869,"volume":13250,"rsi_14":69.44,"sma_20":4039.25,"sma_60":3935.08,"sma_120":3929.67},{"date":"2025-07-14","open":3878,"high":3878,"low":3794,"close":3822,"volume":27688,"rsi_14":60.98,"sma_20":4043.0,"sma_60":3935.92,"sma_120":3930.79},{"date":"2025-07-15","open":3850,"high":3850,"low":3804,"close":3813,"volume":8501,"rsi_14":54.05,"sma_20":4046.25,"sma_60":3937.0,"sma_120":3931.25},{"date":"2025-07-16","open":3813,"high":3846,"low":3766,"close":3804,"volume":42546,"rsi_14":61.54,"sma_20":4049.25,"sma_60":3939.33,"sma_120":3931.79},{"date":"2025-07-17","open":3804,"high":3832,"low":3762,"close":3822,"volume":21257,"rsi_14":70.97,"sma_20":4055.75,"sma_60":3942.83,"sma_120":3931.83},{"date":"2025-07-18","open":3822,"high":3827,"low":3738,"close":3785,"volume":22599,"rsi_14":56.67,"sma_20":4057.25,"sma_60":3941.17,"sma_120":3931.46},{"date":"2025-07-21","open":3785,"high":3799,"low":3771,"close":3794,"volume":8599,"rsi_14":55.17,"sma_20":4060.25,"sma_60":3942.08,"sma_120":3931.17},{"date":"2025-07-22","open":3794,"high":3822,"low":3762,"close":3766,"volume":15814,"rsi_14":49.21,"sma_20":4061.75,"sma_60":3942.5,"sma_120":3931.25},{"date":"2025-07-23","open":3752,"high":3790,"low":3734,"close":3766,"volume":12084,"rsi_14":41.82,"sma_20":4060.75,"sma_60":3943.0,"sma_120":3931.79},{"date":"2025-07-24","open":3771,"high":3776,"low":3715,"close":3715,"volume":21914,"rsi_14":31.75,"sma_20":4059.75,"sma_60":3942.25,"sma_120":3932.58},{"date":"2025-07-25","open":3715,"high":3752,"low":3691,"close":3715,"volume":10940,"rsi_14":33.9,"sma_20":4060.5,"sma_60":3942.0,"sma_120":3932.79},{"date":"2025-07-28","open":3710,"high":3715,"low":3635,"close":3654,"volume":13013,"rsi_14":22.39,"sma_20":4055.5,"sma_60":3942.83,"sma_120":3933.25},{"date":"2025-07-29","open":3663,"high":3668,"low":3598,"close":3645,"volume":8944,"rsi_14":19.4,"sma_20":4049.0,"sma_60":3945.33,"sma_120":3935.25},{"date":"2025-07-30","open":3645,"high":3668,"low":3640,"close":3654,"volume":8261,"rsi_14":20.59,"sma_20":4042.75,"sma_60":3947.5,"sma_120":3936.33},{"date":"2025-07-31","open":3668,"high":3682,"low":3631,"close":3663,"volume":8586,"rsi_14":15.62,"sma_20":4035.0,"sma_60":3950.08,"sma_120":3937.12},{"date":"2025-08-01","open":3663,"high":3663,"low":3565,"close":3626,"volume":19329,"rsi_14":16.13,"sma_20":4024.5,"sma_60":3952.0,"sma_120":3937.12},{"date":"2025-08-04","open":3626,"high":3631,"low":3556,"close":3607,"volume":13888,"rsi_14":15.62,"sma_20":4014.0,"sma_60":3952.67,"sma_120":3937.79},{"date":"2025-08-05","open":3607,"high":3649,"low":3603,"close":3626,"volume":10335,"rsi_14":21.21,"sma_20":4003.25,"sma_60":3954.75,"sma_120":3937.62},{"date":"2025-08-06","open":3631,"high":3640,"low":3603,"close":3635,"volume":3033,"rsi_14":18.75,"sma_20":3992.5,"sma_60":3956.5,"sma_120":3938.04},{"date":"2025-08-07","open":3640,"high":3640,"low":3621,"close":3621,"volume":1839,"rsi_14":20.34,"sma_20":3980.75,"sma_60":3957.08,"sma_120":3938.12},{"date":"2025-08-08","open":3631,"high":3645,"low":3621,"close":3645,"volume":2851,"rsi_14":24.19,"sma_20":3968.75,"sma_60":3958.5,"sma_120":3937.83},{"date":"2025-08-11","open":3645,"high":3645,"low":3565,"close":3570,"volume":33967,"rsi_14":20.83,"sma_20":3955.25,"sma_60":3959.0,"sma_120":3937.29},{"date":"2025-08-12","open":3575,"high":3607,"low":3528,"close":3556,"volume":12052,"rsi_14":20.0,"sma_20":3941.5,"sma_60":3959.58,"sma_120":3936.92},{"date":"2025-08-13","open":3556,"high":3561,"low":3523,"close":3561,"volume":5854,"rsi_14":24.62,"sma_20":3928.5,"sma_60":3961.25,"sma_120":3936.33},{"date":"2025-08-14","open":3570,"high":3570,"low":3519,"close":3533,"volume":16895,"rsi_14":22.54,"sma_20":3913.0,"sma_60":3961.5,"sma_120":3935.33},{"date":"2025-08-18","open":3505,"high":3505,"low":3434,"close":3486,"volume":30558,"rsi_14":23.53,"sma_20":3897.0,"sma_60":3960.0,"sma_120":3933.29},{"date":"2025-08-19","open":3477,"high":3495,"low":3439,"close":3486,"volume":26634,"rsi_14":24.24,"sma_20":3880.5,"sma_60":3959.33,"sma_120":3930.71},{"date":"2025-08-20","open":3486,"high":3486,"low":3406,"close":3486,"volume":40307,"rsi_14":21.88,"sma_20":3865.5,"sma_60":3958.67,"sma_120":3928.42},{"date":"2025-08-21","open":3477,"high":3537,"low":3458,"close":3486,"volume":16904,"rsi_14":19.35,"sma_20":3850.5,"sma_60":3958.0,"sma_120":3925.92},{"date":"2025-08-22","open":3486,"high":3514,"low":3449,"close":3449,"volume":11344,"rsi_14":19.35,"sma_20":3836.25,"sma_60":3956.75,"sma_120":3922.75},{"date":"2025-08-25","open":3449,"high":3486,"low":3444,"close":3449,"volume":17108,"rsi_14":20.69,"sma_20":3822.0,"sma_60":3954.25,"sma_120":3919.71},{"date":"2025-08-26","open":3449,"high":3477,"low":3449,"close":3453,"volume":5836,"rsi_14":16.36,"sma_20":3811.25,"sma_60":3951.83,"sma_120":3917.25},{"date":"2025-08-27","open":3453,"high":3505,"low":3450,"close":3472,"volume":10715,"rsi_14":19.3,"sma_20":3802.0,"sma_60":3949.08,"sma_120":3915.38},{"date":"2025-08-28","open":3472,"high":3533,"low":3449,"close":3509,"volume":11305,"rsi_14":30.65,"sma_20":3794.25,"sma_60":3947.92,"sma_120":3913.08},{"date":"2025-08-29","open":3509,"high":3537,"low":3486,"close":3537,"volume":11045,"rsi_14":31.75,"sma_20":3787.5,"sma_60":3945.17,"sma_120":3910.96},{"date":"2025-09-01","open":3537,"high":3537,"low":3439,"close":3449,"volume":20583,"rsi_14":30.3,"sma_20":3778.0,"sma_60":3941.17,"sma_120":3908.38},{"date":"2025-09-02","open":3449,"high":3477,"low":3420,"close":3449,"volume":32611,"rsi_14":31.75,"sma_20":3769.5,"sma_60":3935.25,"sma_120":3905.71},{"date":"2025-09-03","open":3449,"high":3495,"low":3444,"close":3463,"volume":8743,"rsi_14":33.85,"sma_20":3760.75,"sma_60":3929.75,"sma_120":3903.5},{"date":"2025-09-04","open":3463,"high":3486,"low":3449,"close":3472,"volume":4063,"rsi_14":39.34,"sma_20":3752.0,"sma_60":3924.75,"sma_120":3901.5},{"date":"2025-09-05","open":3486,"high":3486,"low":3449,"close":3449,"volume":12488,"rsi_14":42.86,"sma_20":3742.75,"sma_60":3918.25,"sma_120":3900.08},{"date":"2025-09-08","open":3449,"high":3463,"low":3406,"close":3444,"volume":41844,"rsi_14":42.11,"sma_20":3732.0,"sma_60":3913.33,"sma_120":3898.92},{"date":"2025-09-09","open":3444,"high":3547,"low":3434,"close":3486,"volume":14048,"rsi_14":50.0,"sma_20":3727.5,"sma_60":3908.58,"sma_120":3897.67},{"date":"2025-09-10","open":3486,"high":3570,"low":3472,"close":3547,"volume":15775,"rsi_14":58.23,"sma_20":3727.0,"sma_60":3904.92,"sma_120":3896.92},{"date":"2025-09-11","open":3542,"high":3673,"low":3519,"close":3645,"volume":48933,"rsi_14":72.83,"sma_20":3731.5,"sma_60":3903.08,"sma_120":3896.92},{"date":"2025-09-12","open":3649,"high":3654,"low":3589,"close":3598,"volume":23328,"rsi_14":65.69,"sma_20":3735.0,"sma_60":3901.25,"sma_120":3896.67},{"date":"2025-09-15","open":3598,"high":3598,"low":3547,"close":3547,"volume":10427,"rsi_14":58.93,"sma_20":3738.25,"sma_60":3897.5,"sma_120":3896.71},{"date":"2025-09-16","open":3617,"high":3617,"low":3523,"close":3523,"volume":10910,"rsi_14":54.87,"sma_20":3740.25,"sma_60":3893.67,"sma_120":3896.38},{"date":"2025-09-17","open":3523,"high":3551,"low":3495,"close":3533,"volume":7112,"rsi_14":52.34,"sma_20":3742.75,"sma_60":3890.0,"sma_120":3896.79},{"date":"2025-09-18","open":3537,"high":3570,"low":3514,"close":3528,"volume":7628,"rsi_14":48.54,"sma_20":3744.75,"sma_60":3885.33,"sma_120":3896.67},{"date":"2025-09-19","open":3770,"high":3810,"low":3760,"close":3765,"volume":9855,"rsi_14":58.82,"sma_20":3748.5,"sma_60":3881.5,"sma_120":3897.0},{"date":"2025-09-22","open":3505,"high":3551,"low":3500,"close":3551,"volume":5316,"rsi_14":61.96,"sma_20":3754.0,"sma_60":3878.83,"sma_120":3897.67},{"date":"2025-09-23","open":3551,"high":3584,"low":3528,"close":3570,"volume":13320,"rsi_14":62.37,"sma_20":3760.25,"sma_60":3875.67,"sma_120":3899.21},{"date":"2025-09-24","open":3570,"high":3570,"low":3523,"close":3528,"volume":12093,"rsi_14":56.0,"sma_20":3763.25,"sma_60":3871.42,"sma_120":3898.83},{"date":"2025-09-25","open":3528,"high":3537,"low":3509,"close":3523,"volume":6524,"rsi_14":58.33,"sma_20":3764.0,"sma_60":3867.0,"sma_120":3899.17},{"date":"2025-09-26","open":3523,"high":3617,"low":3449,"close":3481,"volume":44824,"rsi_14":53.85,"sma_20":3761.0,"sma_60":3861.17,"sma_120":3899.08},{"date":"2025-09-29","open":3481,"high":3509,"low":3472,"close":3495,"volume":4151,"rsi_14":51.02,"sma_20":3763.5,"sma_60":3855.33,"sma_120":3897.33},{"date":"2025-09-30","open":3495,"high":3533,"low":3477,"close":3500,"volume":7005,"rsi_14":44.19,"sma_20":3766.25,"sma_60":3849.92,"sma_120":3893.5},{"date":"2025-10-01","open":3500,"high":3561,"low":3500,"close":3561,"volume":9836,"rsi_14":38.46,"sma_20":3771.5,"sma_60":3845.17,"sma_120":3889.75},{"date":"2025-10-02","open":3570,"high":3584,"low":3523,"close":3556,"volume":13266,"rsi_14":42.25,"sma_20":3775.5,"sma_60":3840.0,"sma_120":3887.46},{"date":"2025-10-10","open":3542,"high":3575,"low":3509,"close":3533,"volume":20143,"rsi_14":47.62,"sma_20":3780.0,"sma_60":3834.5,"sma_120":3884.42},{"date":"2025-10-13","open":3505,"high":3537,"low":3467,"close":3505,"volume":6280,"rsi_14":46.88,"sma_20":3783.25,"sma_60":3828.0,"sma_120":3881.54},{"date":"2025-10-14","open":3533,"high":3537,"low":3467,"close":3537,"volume":29315,"rsi_14":50.72,"sma_20":3786.0,"sma_60":3822.92,"sma_120":3879.42},{"date":"2025-10-15","open":3537,"high":3593,"low":3505,"close":3593,"volume":21787,"rsi_14":59.49,"sma_20":3788.5,"sma_60":3819.0,"sma_120":3878.0},{"date":"2025-10-16","open":3593,"high":3607,"low":3561,"close":3561,"volume":13674,"rsi_14":55.29,"sma_20":3784.0,"sma_60":3814.67,"sma_120":3877.0},{"date":"2025-10-17","open":3561,"high":3570,"low":3533,"close":3542,"volume":7676,"rsi_14":48.78,"sma_20":3781.0,"sma_60":3809.67,"sma_120":3876.25},{"date":"2025-10-20","open":3542,"high":3547,"low":3491,"close":3519,"volume":5505,"rsi_14":43.37,"sma_20":3779.5,"sma_60":3804.92,"sma_120":3873.04},{"date":"2025-10-21","open":3519,"high":3575,"low":3519,"close":3542,"volume":3864,"rsi_14":51.9,"sma_20":3780.5,"sma_60":3800.42,"sma_120":3871.25},{"date":"2025-10-22","open":3547,"high":3598,"low":3491,"close":3565,"volume":13552,"rsi_14":55.42,"sma_20":3782.25,"sma_60":3796.83,"sma_120":3869.67},{"date":"2025-10-23","open":3589,"high":3607,"low":3570,"close":3598,"volume":7777,"rsi_14":65.43,"sma_20":3786.25,"sma_60":3793.83,"sma_120":3868.42},{"date":"2025-10-24","open":3598,"high":3598,"low":3570,"close":3589,"volume":8162,"rsi_14":62.5,"sma_20":3790.0,"sma_60":3791.58,"sma_120":3866.92},{"date":"2025-10-27","open":3589,"high":3593,"low":3565,"close":3575,"volume":17246,"rsi_14":59.76,"sma_20":3791.25,"sma_60":3789.08,"sma_120":3865.54},{"date":"2025-10-28","open":3575,"high":3617,"low":3551,"close":3617,"volume":7536,"rsi_14":57.69,"sma_20":3793.75,"sma_60":3788.42,"sma_120":3865.62},{"date":"2025-10-29","open":3617,"high":3617,"low":3565,"close":3598,"volume":8870,"rsi_14":56.96,"sma_20":3797.5,"sma_60":3787.58,"sma_120":3866.46},{"date":"2025-10-30","open":3598,"high":3607,"low":3551,"close":3570,"volume":9729,"rsi_14":54.88,"sma_20":3800.0,"sma_60":3786.08,"sma_120":3866.79},{"date":"2025-10-31","open":3561,"high":3579,"low":3467,"close":3528,"volume":24301,"rsi_14":52.94,"sma_20":3802.5,"sma_60":3783.67,"sma_120":3866.88},{"date":"2025-11-03","open":3491,"high":3528,"low":3458,"close":3458,"volume":37813,"rsi_14":40.86,"sma_20":3800.5,"sma_60":3780.67,"sma_120":3866.33},{"date":"2025-11-04","open":3439,"high":3481,"low":3430,"close":3430,"volume":44776,"rsi_14":29.89,"sma_20":3796.75,"sma_60":3777.5,"sma_120":3865.08},{"date":"2025-11-05","open":3449,"high":3491,"low":3392,"close":3472,"volume":22231,"rsi_14":39.33,"sma_20":3792.0,"sma_60":3774.75,"sma_120":3864.75},{"date":"2025-11-06","open":3491,"high":3551,"low":3430,"close":3537,"volume":35124,"rsi_14":49.49,"sma_20":3791.5,"sma_60":3773.0,"sma_120":3864.75},{"date":"2025-11-07","open":3556,"high":3556,"low":3477,"close":3505,"volume":15266,"rsi_14":48.51,"sma_20":3790.0,"sma_60":3770.92,"sma_120":3864.0},{"date":"2025-11-10","open":3533,"high":3589,"low":3500,"close":3589,"volume":26547,"rsi_14":54.39,"sma_20":3794.5,"sma_60":3769.92,"sma_120":3864.21},{"date":"2025-11-11","open":3593,"high":3612,"low":3565,"close":3598,"volume":23307,"rsi_14":53.15,"sma_20":3797.75,"sma_60":3770.42,"sma_120":3864.71},{"date":"2025-11-12","open":3607,"high":3607,"low":3542,"close":3584,"volume":22685,"rsi_14":48.6,"sma_20":3797.25,"sma_60":3770.92,"sma_120":3865.25},{"date":"2025-11-13","open":3584,"high":3635,"low":3570,"close":3579,"volume":20905,"rsi_14":49.06,"sma_20":3798.25,"sma_60":3771.25,"sma_120":3866.25},{"date":"2025-11-14","open":3579,"high":3640,"low":3561,"close":3640,"volume":37477,"rsi_14":56.03,"sma_20":3803.5,"sma_60":3773.17,"sma_120":3867.33},{"date":"2025-11-17","open":3640,"high":3682,"low":3579,"close":3584,"volume":30283,"rsi_14":47.06,"sma_20":3807.0,"sma_60":3774.92,"sma_120":3867.46},{"date":"2025-11-18","open":3612,"high":3612,"low":3500,"close":3528,"volume":23517,"rsi_14":44.09,"sma_20":3806.25,"sma_60":3775.67,"sma_120":3867.5},{"date":"2025-11-19","open":3505,"high":3607,"low":3491,"close":3607,"volume":14934,"rsi_14":52.9,"sma_20":3808.5,"sma_60":3777.83,"sma_120":3868.25},{"date":"2025-11-20","open":3607,"high":3645,"low":3598,"close":3640,"volume":12340,"rsi_14":58.82,"sma_20":3810.75,"sma_60":3780.58,"sma_120":3869.29},{"date":"2025-11-21","open":3593,"high":3635,"low":3593,"close":3612,"volume":12071,"rsi_14":62.99,"sma_20":3812.0,"sma_60":3783.5,"sma_120":3870.12},{"date":"2025-11-24","open":3612,"high":3654,"low":3593,"close":3612,"volume":6804,"rsi_14":66.12,"sma_20":3814.0,"sma_60":3786.42,"sma_120":3870.33},{"date":"2025-11-25","open":3649,"high":3649,"low":3598,"close":3621,"volume":7831,"rsi_14":64.04,"sma_20":3814.25,"sma_60":3789.42,"sma_120":3870.62},{"date":"2025-11-26","open":3649,"high":3654,"low":3593,"close":3612,"volume":18304,"rsi_14":57.84,"sma_20":3815.0,"sma_60":3791.92,"sma_120":3870.5},{"date":"2025-11-27","open":3617,"high":3677,"low":3598,"close":3645,"volume":25960,"rsi_14":64.71,"sma_20":3819.0,"sma_60":3794.33,"sma_120":3871.12},{"date":"2025-11-28","open":3659,"high":3677,"low":3612,"close":3645,"volume":16052,"rsi_14":57.14,"sma_20":3825.25,"sma_60":3796.25,"sma_120":3870.71},{"date":"2025-12-01","open":3645,"high":3682,"low":3607,"close":3649,"volume":7760,"rsi_14":56.63,"sma_20":3835.5,"sma_60":3799.83,"sma_120":3870.5},{"date":"2025-12-02","open":3668,"high":3687,"low":3635,"close":3640,"volume":16672,"rsi_14":57.32,"sma_20":3846.75,"sma_60":3803.25,"sma_120":3869.25},{"date":"2025-12-03","open":3640,"high":3687,"low":3640,"close":3673,"volume":15918,"rsi_14":61.36,"sma_20":3857.5,"sma_60":3807.0,"sma_120":3868.38},{"date":"2025-12-04","open":3645,"high":3701,"low":3640,"close":3654,"volume":18645,"rsi_14":51.9,"sma_20":3863.75,"sma_60":3810.25,"sma_120":3867.5},{"date":"2025-12-05","open":3654,"high":3706,"low":3617,"close":3645,"volume":42267,"rsi_14":59.42,"sma_20":3871.25,"sma_60":3813.75,"sma_120":3866.0},{"date":"2025-12-08","open":3640,"high":3691,"low":3621,"close":3673,"volume":9386,"rsi_14":74.6,"sma_20":3875.75,"sma_60":3817.83,"sma_120":3865.58},{"date":"2025-12-09","open":3687,"high":3687,"low":3621,"close":3645,"volume":2212,"rsi_14":57.69,"sma_20":3878.25,"sma_60":3820.67,"sma_120":3864.62},{"date":"2025-12-10","open":3654,"high":3654,"low":3593,"close":3607,"volume":6498,"rsi_14":43.4,"sma_20":3879.5,"sma_60":3821.75,"sma_120":3863.33},{"date":"2025-12-11","open":3607,"high":3640,"low":3603,"close":3631,"volume":6782,"rsi_14":53.85,"sma_20":3882.25,"sma_60":3821.5,"sma_120":3862.29},{"date":"2025-12-12","open":3631,"high":3645,"low":3589,"close":3645,"volume":6304,"rsi_14":56.36,"sma_20":3882.5,"sma_60":3822.33,"sma_120":3861.79},{"date":"2025-12-15","open":3645,"high":3841,"low":3631,"close":3734,"volume":62302,"rsi_14":66.67,"sma_20":3890.5,"sma_60":3825.67,"sma_120":3861.58},{"date":"2025-12-16","open":3729,"high":3734,"low":3626,"close":3635,"volume":21608,"rsi_14":52.75,"sma_20":3896.25,"sma_60":3827.67,"sma_120":3860.67},{"date":"2025-12-17","open":3640,"high":3691,"low":3640,"close":3687,"volume":9438,"rsi_14":54.74,"sma_20":3900.5,"sma_60":3830.42,"sma_120":3860.21},{"date":"2025-12-18","open":3682,"high":3682,"low":3640,"close":3663,"volume":9978,"rsi_14":52.0,"sma_20":3901.75,"sma_60":3832.92,"sma_120":3859.12},{"date":"2025-12-19","open":3663,"high":3668,"low":3635,"close":3663,"volume":4604,"rsi_14":51.52,"sma_20":3904.5,"sma_60":3835.5,"sma_120":3858.5},{"date":"2025-12-22","open":3663,"high":3668,"low":3626,"close":3640,"volume":10296,"rsi_14":50.0,"sma_20":3906.0,"sma_60":3837.08,"sma_120":3857.96},{"date":"2025-12-23","open":3635,"high":3654,"low":3617,"close":3626,"volume":10991,"rsi_14":44.9,"sma_20":3906.25,"sma_60":3838.08,"sma_120":3856.88},{"date":"2025-12-24","open":3649,"high":3649,"low":3561,"close":3565,"volume":14314,"rsi_14":41.12,"sma_20":3903.75,"sma_60":3838.75,"sma_120":3855.08},{"date":"2025-12-26","open":3565,"high":3603,"low":3551,"close":3570,"volume":14616,"rsi_14":42.45,"sma_20":3899.75,"sma_60":3839.58,"sma_120":3853.29},{"date":"2025-12-29","open":3820,"high":3820,"low":3780,"close":3780,"volume":5755,"rsi_14":36.11,"sma_20":3893.75,"sma_60":3840.5,"sma_120":3850.83},{"date":"2025-12-30","open":3780,"high":3905,"low":3770,"close":3905,"volume":25926,"rsi_14":50.39,"sma_20":3893.75,"sma_60":3843.25,"sma_120":3849.29},{"date":"2026-01-02","open":3905,"high":3905,"low":3825,"close":3825,"volume":15407,"rsi_14":47.41,"sma_20":3890.25,"sma_60":3844.58,"sma_120":3847.25},{"date":"2026-01-05","open":3825,"high":3825,"low":3785,"close":3800,"volume":12201,"rsi_14":43.7,"sma_20":3883.75,"sma_60":3844.42,"sma_120":3844.79},{"date":"2026-01-06","open":3850,"high":3850,"low":3755,"close":3770,"volume":6412,"rsi_14":40.58,"sma_20":3876.75,"sma_60":3844.0,"sma_120":3842.0},{"date":"2026-01-07","open":3795,"high":3795,"low":3700,"close":3710,"volume":27036,"rsi_14":28.24,"sma_20":3867.25,"sma_60":3842.83,"sma_120":3838.67},{"date":"2026-01-08","open":3720,"high":3740,"low":3675,"close":3740,"volume":18822,"rsi_14":37.07,"sma_20":3857.75,"sma_60":3842.67,"sma_120":3835.33},{"date":"2026-01-09","open":3740,"high":3785,"low":3740,"close":3775,"volume":6300,"rsi_14":34.82,"sma_20":3851.5,"sma_60":3842.5,"sma_120":3832.71},{"date":"2026-01-12","open":3775,"high":3800,"low":3765,"close":3780,"volume":9859,"rsi_14":37.04,"sma_20":3847.5,"sma_60":3841.42,"sma_120":3830.21},{"date":"2026-01-13","open":3785,"high":3800,"low":3750,"close":3790,"volume":13113,"rsi_14":38.18,"sma_20":3842.75,"sma_60":3841.08,"sma_120":3827.88},{"date":"2026-01-14","open":3795,"high":3805,"low":3750,"close":3800,"volume":5157,"rsi_14":41.12,"sma_20":3837.75,"sma_60":3841.25,"sma_120":3825.46},{"date":"2026-01-15","open":3800,"high":3870,"low":3735,"close":3805,"volume":46848,"rsi_14":42.86,"sma_20":3828.25,"sma_60":3841.92,"sma_120":3823.42},{"date":"2026-01-16","open":3790,"high":3825,"low":3710,"close":3725,"volume":37216,"rsi_14":39.32,"sma_20":3826.5,"sma_60":3796.83,"sma_120":3869.0},{"date":"2026-01-19","open":3780,"high":3860,"low":3680,"close":3845,"volume":34493,"rsi_14":51.91,"sma_20":3815.0,"sma_60":3841.33,"sma_120":3819.08},{"date":"2026-01-20","open":3845,"high":3855,"low":3680,"close":3755,"volume":49114,"rsi_14":48.23,"sma_20":3806.75,"sma_60":3839.75,"sma_120":3816.79},{"date":"2026-01-21","open":3765,"high":3830,"low":3750,"close":3810,"volume":22920,"rsi_14":42.52,"sma_20":3801.25,"sma_60":3839.25,"sma_120":3815.42},{"date":"2026-01-22","open":3780,"high":3865,"low":3770,"close":3815,"volume":30983,"rsi_14":49.11,"sma_20":3797.25,"sma_60":3839.08,"sma_120":3814.08},{"date":"2026-01-23","open":3815,"high":3905,"low":3815,"close":3880,"volume":44570,"rsi_14":56.67,"sma_20":3797.25,"sma_60":3839.25,"sma_120":3813.83},{"date":"2026-01-26","open":3880,"high":3945,"low":3870,"close":3915,"volume":39806,"rsi_14":61.98,"sma_20":3802.25,"sma_60":3840.33,"sma_120":3813.96},{"date":"2026-01-27","open":3915,"high":3940,"low":3880,"close":3910,"volume":33588,"rsi_14":68.18,"sma_20":3806.75,"sma_60":3841.83,"sma_120":3813.96},{"date":"2026-01-28","open":3925,"high":3965,"low":3845,"close":3920,"volume":49422,"rsi_14":66.98,"sma_20":3813.75,"sma_60":3844.25,"sma_120":3813.96},{"date":"2026-01-29","open":3965,"high":3965,"low":3840,"close":3915,"volume":28808,"rsi_14":64.0,"sma_20":3814.25,"sma_60":3847.83,"sma_120":3814.25},{"date":"2026-01-30","open":3915,"high":3945,"low":3855,"close":3855,"volume":28195,"rsi_14":56.76,"sma_20":3815.75,"sma_60":3850.92,"sma_120":3814.21},{"date":"2026-02-02","open":3800,"high":3895,"low":3800,"close":3840,"volume":24070,"rsi_14":54.46,"sma_20":3817.75,"sma_60":3853.0,"sma_120":3813.88},{"date":"2026-02-03","open":3840,"high":3895,"low":3820,"close":3890,"volume":5247,"rsi_14":57.5,"sma_20":3823.75,"sma_60":3854.75,"sma_120":3813.88},{"date":"2026-02-04","open":3895,"high":3940,"low":3860,"close":3915,"volume":35381,"rsi_14":55.26,"sma_20":3838.75,"sma_60":3800.58,"sma_120":3867.92},{"date":"2026-02-05","open":3940,"high":3940,"low":3890,"close":3925,"volume":23212,"rsi_14":56.21,"sma_20":3849.25,"sma_60":3804.25,"sma_120":3867.0},{"date":"2026-02-06","open":3925,"high":3940,"low":3820,"close":3930,"volume":35606,"rsi_14":52.48,"sma_20":3856.5,"sma_60":3807.83,"sma_120":3866.29},{"date":"2026-02-09","open":3925,"high":3985,"low":3925,"close":3945,"volume":23040,"rsi_14":58.33,"sma_20":3866.25,"sma_60":3812.08,"sma_120":3865.17},{"date":"2026-02-10","open":3950,"high":3985,"low":3895,"close":3965,"volume":29156,"rsi_14":65.32,"sma_20":3872.5,"sma_60":3816.75,"sma_120":3865.04},{"date":"2026-02-11","open":3960,"high":4020,"low":3925,"close":3965,"volume":46461,"rsi_14":59.81,"sma_20":3878.25,"sma_60":3820.67,"sma_120":3864.62},{"date":"2026-02-12","open":3970,"high":4030,"low":3940,"close":4030,"volume":36541,"rsi_14":61.95,"sma_20":3888.0,"sma_60":3824.58,"sma_120":3864.75},{"date":"2026-02-13","open":4030,"high":4030,"low":3900,"close":3965,"volume":15403,"rsi_14":58.33,"sma_20":3894.75,"sma_60":3825.67,"sma_120":3864.38},{"date":"2026-02-19","open":3965,"high":4045,"low":3940,"close":4035,"volume":40878,"rsi_14":62.69,"sma_20":3901.75,"sma_60":3828.75,"sma_120":3865.0},{"date":"2026-02-20","open":4035,"high":4075,"low":4000,"close":4075,"volume":45570,"rsi_14":64.29,"sma_20":3913.75,"sma_60":3833.42,"sma_120":3865.46},{"date":"2026-02-23","open":4075,"high":4170,"low":4060,"close":4105,"volume":62755,"rsi_14":66.67,"sma_20":3930.25,"sma_60":3839.0,"sma_120":3866.33},{"date":"2026-02-24","open":4110,"high":4165,"low":4080,"close":4160,"volume":67847,"rsi_14":67.57,"sma_20":3945.25,"sma_60":3845.33,"sma_120":3867.67},{"date":"2026-02-25","open":4160,"high":4165,"low":4080,"close":4115,"volume":58639,"rsi_14":77.78,"sma_20":3968.75,"sma_60":3890.75,"sma_120":3840.08},{"date":"2026-02-26","open":4115,"high":4165,"low":3985,"close":3995,"volume":63571,"rsi_14":68.49,"sma_20":3962.75,"sma_60":3854.92,"sma_120":3868.21},{"date":"2026-02-27","open":3995,"high":4050,"low":3960,"close":4025,"volume":14849,"rsi_14":59.65,"sma_20":3978.5,"sma_60":3895.0,"sma_120":3844.67},{"date":"2026-03-03","open":4025,"high":4025,"low":3915,"close":3925,"volume":22604,"rsi_14":50.0,"sma_20":3978.75,"sma_60":3895.42,"sma_120":3845.83},{"date":"2026-03-04","open":3910,"high":3915,"low":3655,"close":3770,"volume":127663,"rsi_14":40.12,"sma_20":3971.5,"sma_60":3893.17,"sma_120":3846.5},{"date":"2026-03-05","open":3800,"high":4000,"low":3800,"close":3985,"volume":77728,"rsi_14":51.98,"sma_20":3978.0,"sma_60":3894.67,"sma_120":3848.96},{"date":"2026-03-06","open":3965,"high":4045,"low":3945,"close":4025,"volume":42866,"rsi_14":52.91,"sma_20":3987.25,"sma_60":3896.25,"sma_120":3851.62},{"date":"2026-03-09","open":3985,"high":4050,"low":3945,"close":3995,"volume":63657,"rsi_14":51.42,"sma_20":3992.5,"sma_60":3897.67,"sma_120":3853.96},{"date":"2026-03-10","open":4000,"high":4110,"low":3995,"close":3995,"volume":22354,"rsi_14":48.24,"sma_20":3996.5,"sma_60":3899.25,"sma_120":3856.5},{"date":"2026-03-11","open":4055,"high":4135,"low":4050,"close":4100,"volume":24536,"rsi_14":56.52,"sma_20":4005.25,"sma_60":3902.08,"sma_120":3859.96},{"date":"2026-03-12","open":4100,"high":4130,"low":3980,"close":4115,"volume":46691,"rsi_14":54.08,"sma_20":4014.5,"sma_60":3905.67,"sma_120":3863.17},{"date":"2026-03-13","open":4095,"high":4145,"low":4080,"close":4115,"volume":19655,"rsi_14":52.13,"sma_20":4023.0,"sma_60":3909.92,"sma_120":3865.83},{"date":"2026-03-16","open":4115,"high":4150,"low":4055,"close":4065,"volume":26976,"rsi_14":47.92,"sma_20":4028.0,"sma_60":3898.33,"sma_120":3863.17},{"date":"2026-03-17","open":4085,"high":4120,"low":4065,"close":4095,"volume":19337,"rsi_14":46.52,"sma_20":4034.5,"sma_60":3903.5,"sma_120":3863.21},{"date":"2026-03-18","open":4060,"high":4140,"low":4000,"close":4100,"volume":53766,"rsi_14":49.16,"sma_20":4038.0,"sma_60":3907.75,"sma_120":3863.38},{"date":"2026-03-19","open":4100,"high":4145,"low":4080,"close":4100,"volume":19588,"rsi_14":56.77,"sma_20":4044.75,"sma_60":3912.58,"sma_120":3863.62},{"date":"2026-03-20","open":4150,"high":4200,"low":4100,"close":4180,"volume":97930,"rsi_14":59.39,"sma_20":4052.0,"sma_60":3919.08,"sma_120":3864.38},{"date":"2026-03-23","open":4170,"high":4170,"low":4075,"close":4095,"volume":22234,"rsi_14":60.49,"sma_20":4053.0,"sma_60":3924.58,"sma_120":3864.75},{"date":"2026-03-24","open":4095,"high":4190,"low":4060,"close":4180,"volume":56870,"rsi_14":77.7,"sma_20":4056.75,"sma_60":3931.08,"sma_120":3865.75},{"date":"2026-03-25","open":4165,"high":4260,"low":4165,"close":4230,"volume":51466,"rsi_14":71.3,"sma_20":4060.25,"sma_60":3938.0,"sma_120":3867.42},{"date":"2026-03-26","open":4230,"high":4270,"low":4190,"close":4250,"volume":23450,"rsi_14":70.27,"sma_20":4067.0,"sma_60":3944.67,"sma_120":3869.25},{"date":"2026-03-27","open":4275,"high":4275,"low":4140,"close":4220,"volume":47693,"rsi_14":70.27,"sma_20":4078.25,"sma_60":3951.0,"sma_120":3871.29},{"date":"2026-03-30","open":4150,"high":4190,"low":4050,"close":4185,"volume":41543,"rsi_14":66.1,"sma_20":4086.25,"sma_60":3957.0,"sma_120":3873.04},{"date":"2026-03-31","open":4145,"high":4190,"low":4085,"close":4100,"volume":57040,"rsi_14":50.0,"sma_20":4095.0,"sma_60":3960.83,"sma_120":3874.62},{"date":"2026-04-01","open":4185,"high":4245,"low":4130,"close":4180,"volume":47326,"rsi_14":55.12,"sma_20":4115.5,"sma_60":3966.33,"sma_120":3876.96},{"date":"2026-04-02","open":4180,"high":4230,"low":4095,"close":4105,"volume":53183,"rsi_14":49.3,"sma_20":4121.5,"sma_60":3971.08,"sma_120":3878.58},{"date":"2026-04-03","open":4125,"high":4250,"low":4125,"close":4230,"volume":69064,"rsi_14":60.51,"sma_20":4131.75,"sma_60":3978.67,"sma_120":3881.17},{"date":"2026-04-06","open":4280,"high":4320,"low":4235,"close":4250,"volume":38099,"rsi_14":60.0,"sma_20":4144.5,"sma_60":3987.83,"sma_120":3884.25},{"date":"2026-04-07","open":4240,"high":4275,"low":4180,"close":4200,"volume":26068,"rsi_14":56.1,"sma_20":4154.75,"sma_60":3996.67,"sma_120":3887.08},{"date":"2026-04-08","open":4210,"high":4260,"low":4210,"close":4230,"volume":40518,"rsi_14":57.65,"sma_20":4161.25,"sma_60":4005.25,"sma_120":3890.0},{"date":"2026-04-09","open":4235,"high":4270,"low":4210,"close":4270,"volume":13689,"rsi_14":55.56,"sma_20":4169.0,"sma_60":4013.33,"sma_120":3893.17},{"date":"2026-04-10","open":4290,"high":4445,"low":4290,"close":4405,"volume":75499,"rsi_14":68.02,"sma_20":4183.5,"sma_60":4024.25,"sma_120":3897.58},{"date":"2026-04-13","open":4405,"high":4530,"low":4405,"close":4445,"volume":66575,"rsi_14":66.26,"sma_20":4202.5,"sma_60":4034.33,"sma_120":3902.12},{"date":"2026-04-14","open":4445,"high":4470,"low":4345,"close":4415,"volume":43127,"rsi_14":61.64,"sma_20":4218.5,"sma_60":4043.75,"sma_120":3907.08},{"date":"2026-04-15","open":4425,"high":4480,"low":4420,"close":4475,"volume":40297,"rsi_14":63.47,"sma_20":4237.25,"sma_60":4054.42,"sma_120":3912.67},{"date":"2026-04-16","open":4460,"high":4500,"low":4460,"close":4485,"volume":27561,"rsi_14":66.26,"sma_20":4256.5,"sma_60":4065.33,"sma_120":3918.29},{"date":"2026-04-17","open":4485,"high":4542,"low":4455,"close":4530,"volume":43247,"rsi_14":70.91,"sma_20":4274.0,"sma_60":4075.92,"sma_120":3924.54},{"date":"2026-04-20","open":4530,"high":4530,"low":4475,"close":4495,"volume":30104,"rsi_14":75.48,"sma_20":4294.0,"sma_60":4086.92,"sma_120":3930.92},{"date":"2026-04-21","open":4505,"high":4540,"low":4450,"close":4490,"volume":37869,"rsi_14":72.14,"sma_20":4309.5,"sma_60":4098.83,"sma_120":3937.25},{"date":"2026-04-22","open":4490,"high":4490,"low":4405,"close":4425,"volume":32739,"rsi_14":73.19,"sma_20":4319.25,"sma_60":4108.25,"sma_120":3943.04},{"date":"2026-04-23","open":4425,"high":4425,"low":4325,"close":4390,"volume":27333,"rsi_14":63.33,"sma_20":4326.25,"sma_60":4116.5,"sma_120":3948.54},{"date":"2026-04-24","open":4390,"high":4500,"low":4390,"close":4500,"volume":19921,"rsi_14":68.12,"sma_20":4340.25,"sma_60":4127.08,"sma_120":3955.29},{"date":"2026-04-27","open":4510,"high":4520,"low":4450,"close":4460,"volume":37648,"rsi_14":69.12,"sma_20":4354.0,"sma_60":4137.0,"sma_120":3961.71},{"date":"2026-04-28","open":4460,"high":4505,"low":4425,"close":4470,"volume":41666,"rsi_14":68.18,"sma_20":4372.5,"sma_60":4146.92,"sma_120":3968.17},{"date":"2026-04-29","open":4470,"high":4605,"low":4435,"close":4600,"volume":86032,"rsi_14":72.0,"sma_20":4393.5,"sma_60":4159.17,"sma_120":3975.54},{"date":"2026-04-30","open":4600,"high":4600,"low":4495,"close":4505,"volume":26122,"rsi_14":57.03,"sma_20":4455.0,"sma_60":4261.75,"sma_120":4112.92},{"date":"2026-05-04","open":4505,"high":4660,"low":4495,"close":4600,"volume":81864,"rsi_14":60.13,"sma_20":4432.0,"sma_60":4183.67,"sma_120":3992.75},{"date":"2026-05-06","open":4600,"high":4700,"low":4475,"close":4480,"volume":95676,"rsi_14":53.8,"sma_20":4443.5,"sma_60":4193.5,"sma_120":3999.12},{"date":"2026-05-07","open":4500,"high":4600,"low":4440,"close":4440,"volume":43791,"rsi_14":47.9,"sma_20":4455.5,"sma_60":4202.25,"sma_120":4005.38},{"date":"2026-05-08","open":4440,"high":4440,"low":4380,"close":4430,"volume":24772,"rsi_14":46.71,"sma_20":4465.5,"sma_60":4210.67,"sma_120":4011.58},{"date":"2026-05-11","open":4410,"high":4430,"low":4280,"close":4300,"volume":28567,"rsi_14":37.5,"sma_20":4467.0,"sma_60":4216.83,"sma_120":4016.33},{"date":"2026-05-12","open":4300,"high":4355,"low":4180,"close":4210,"volume":50234,"rsi_14":35.38,"sma_20":4457.25,"sma_60":4221.25,"sma_120":4019.79},{"date":"2026-05-13","open":4230,"high":4230,"low":4100,"close":4100,"volume":33230,"rsi_14":31.94,"sma_20":4440.0,"sma_60":4223.5,"sma_120":4021.46},{"date":"2026-05-14","open":4115,"high":4195,"low":4085,"close":4185,"volume":113912,"rsi_14":39.09,"sma_20":4428.5,"sma_60":4227.17,"sma_120":4024.25},{"date":"2026-05-15","open":4200,"high":4415,"low":4125,"close":4380,"volume":77986,"rsi_14":49.6,"sma_20":4423.75,"sma_60":4233.0,"sma_120":4029.12},{"date":"2026-05-18","open":4380,"high":4545,"low":4200,"close":4450,"volume":86268,"rsi_14":47.95,"sma_20":4422.0,"sma_60":4241.08,"sma_120":4034.79},{"date":"2026-05-19","open":4480,"high":4480,"low":4320,"close":4345,"volume":16975,"rsi_14":45.53,"sma_20":4412.75,"sma_60":4246.25,"sma_120":4039.5},{"date":"2026-05-20","open":4345,"high":4345,"low":4210,"close":4285,"volume":41482,"rsi_14":43.07,"sma_20":4402.25,"sma_60":4249.75,"sma_120":4043.79},{"date":"2026-05-21","open":4285,"high":4410,"low":4285,"close":4410,"volume":54372,"rsi_14":42.86,"sma_20":4398.25,"sma_60":4254.83,"sma_120":4049.17},{"date":"2026-05-22","open":4410,"high":4475,"low":4385,"close":4415,"volume":26695,"rsi_14":46.37,"sma_20":4397.75,"sma_60":4259.08,"sma_120":4054.29},{"date":"2026-05-26","open":4415,"high":4450,"low":4270,"close":4305,"volume":44959,"rsi_14":38.25,"sma_20":4393.5,"sma_60":4262.25,"sma_120":4058.33},{"date":"2026-05-27","open":4280,"high":4305,"low":4150,"close":4215,"volume":55811,"rsi_14":39.18,"sma_20":4379.25,"sma_60":4265.92,"sma_120":4062.0},{"date":"2026-05-28","open":4215,"high":4275,"low":4120,"close":4205,"volume":21504,"rsi_14":40.17,"sma_20":4366.5,"sma_60":4268.92,"sma_120":4065.62},{"date":"2026-05-29","open":4180,"high":4180,"low":4075,"close":4145,"volume":27452,"rsi_14":38.55,"sma_20":4350.25,"sma_60":4272.58,"sma_120":4069.12},{"date":"2026-06-01","open":4105,"high":4145,"low":3960,"close":4070,"volume":105181,"rsi_14":40.34,"sma_20":4323.75,"sma_60":4277.58,"sma_120":4071.88},{"date":"2026-06-02","open":4070,"high":4150,"low":3995,"close":4100,"volume":42127,"rsi_14":45.13,"sma_20":4303.5,"sma_60":4279.5,"sma_120":4074.83},{"date":"2026-06-04","open":4100,"high":4180,"low":4045,"close":4065,"volume":52679,"rsi_14":48.34,"sma_20":4276.75,"sma_60":4280.17,"sma_120":4076.96},{"date":"2026-06-05","open":4065,"high":4075,"low":3990,"close":4075,"volume":24627,"rsi_14":44.39,"sma_20":4256.5,"sma_60":4281.5,"sma_120":4079.29},{"date":"2026-06-08","open":3990,"high":4030,"low":3950,"close":3970,"volume":16273,"rsi_14":26.97,"sma_20":4233.0,"sma_60":4281.08,"sma_120":4080.88},{"date":"2026-06-09","open":3970,"high":4120,"low":3970,"close":4120,"volume":22051,"rsi_14":32.99,"sma_20":4217.5,"sma_60":4281.42,"sma_120":4083.96},{"date":"2026-06-10","open":4120,"high":4120,"low":4015,"close":4115,"volume":21414,"rsi_14":36.78,"sma_20":4208.25,"sma_60":4281.42,"sma_120":4086.71},{"date":"2026-06-11","open":4125,"high":4160,"low":4060,"close":4160,"volume":7264,"rsi_14":42.69,"sma_20":4205.75,"sma_60":4282.17,"sma_120":4089.33},{"date":"2026-06-12","open":4195,"high":4330,"low":4170,"close":4280,"volume":41688,"rsi_14":42.35,"sma_20":4214.75,"sma_60":4285.75,"sma_120":4093.25},{"date":"2026-06-15","open":4340,"high":4360,"low":4265,"close":4290,"volume":30712,"rsi_14":42.69,"sma_20":4220.0,"sma_60":4289.0,"sma_120":4097.42},{"date":"2026-06-16","open":4290,"high":4320,"low":4270,"close":4320,"volume":17284,"rsi_14":50.97,"sma_20":4217.0,"sma_60":4292.67,"sma_120":4102.04},{"date":"2026-06-17","open":4360,"high":4360,"low":4285,"close":4350,"volume":17042,"rsi_14":77.78,"sma_20":4209.25,"sma_60":4309.58,"sma_120":4130.62},{"date":"2026-06-18","open":4350,"high":4350,"low":4235,"close":4240,"volume":12138,"rsi_14":52.15,"sma_20":4206.75,"sma_60":4297.83,"sma_120":4110.25},{"date":"2026-06-19","open":4240,"high":4240,"low":4090,"close":4090,"volume":24283,"rsi_14":46.96,"sma_20":4197.0,"sma_60":4297.75,"sma_120":4112.25},{"date":"2026-06-22","open":4105,"high":4155,"low":4105,"close":4145,"volume":11996,"rsi_14":54.24,"sma_20":4183.75,"sma_60":4297.17,"sma_120":4114.79},{"date":"2026-06-23","open":4145,"high":4235,"low":3970,"close":4000,"volume":99828,"rsi_14":45.0,"sma_20":4163.0,"sma_60":4293.33,"sma_120":4116.25},{"date":"2026-06-24","open":4045,"high":4160,"low":3975,"close":4065,"volume":137535,"rsi_14":50.0,"sma_20":4151.0,"sma_60":4290.25,"sma_120":4117.88},{"date":"2026-06-25","open":4065,"high":4140,"low":4065,"close":4085,"volume":48020,"rsi_14":50.48,"sma_20":4144.5,"sma_60":4288.0,"sma_120":4119.83},{"date":"2026-06-26","open":4080,"high":4110,"low":3960,"close":4035,"volume":87889,"rsi_14":53.3,"sma_20":4136.0,"sma_60":4285.5,"sma_120":4121.62},{"date":"2026-06-29","open":4105,"high":4290,"low":4105,"close":4240,"volume":53026,"rsi_14":55.77,"sma_20":4140.75,"sma_60":4287.83,"sma_120":4125.5},{"date":"2026-06-30","open":4235,"high":4375,"low":4135,"close":4320,"volume":77163,"rsi_14":59.19,"sma_20":4153.25,"sma_60":4290.17,"sma_120":4130.67},{"date":"2026-07-01","open":4340,"high":4455,"low":4300,"close":4455,"volume":87413,"rsi_14":62.24,"sma_20":4171.0,"sma_60":4296.0,"sma_120":4137.21},{"date":"2026-07-02","open":4415,"high":4505,"low":4385,"close":4435,"volume":51408,"rsi_14":57.01,"sma_20":4189.5,"sma_60":4299.42,"sma_120":4143.21},{"date":"2026-07-03","open":4435,"high":4555,"low":4375,"close":4555,"volume":64456,"rsi_14":60.91,"sma_20":4213.5,"sma_60":4304.5,"sma_120":4149.62},{"date":"2026-07-06","open":4565,"high":4630,"low":4475,"close":4510,"volume":42297,"rsi_14":57.72,"sma_20":4240.5,"sma_60":4309.67,"sma_120":4155.96},{"date":"2026-07-07","open":4550,"high":4550,"low":4430,"close":4515,"volume":37037,"rsi_14":56.85,"sma_20":4260.25,"sma_60":4314.42,"sma_120":4161.58},{"date":"2026-07-08","open":4415,"high":4520,"low":4350,"close":4360,"volume":51319,"rsi_14":54.8,"sma_20":4272.5,"sma_60":4315.92,"sma_120":4165.83},{"date":"2026-07-09","open":4360,"high":4440,"low":4285,"close":4340,"volume":36784,"rsi_14":61.16,"sma_20":4281.5,"sma_60":4314.83,"sma_120":4170.04},{"date":"2026-07-10","open":4345,"high":4575,"low":4345,"close":4490,"volume":35170,"rsi_14":64.2,"sma_20":4292.0,"sma_60":4315.58,"sma_120":4175.54},{"date":"2026-07-13","open":4440,"high":4620,"low":4350,"close":4490,"volume":51844,"rsi_14":72.9,"sma_20":4302.0,"sma_60":4316.83,"sma_120":4180.5},{"date":"2026-07-14","open":4490,"high":4530,"low":4435,"close":4480,"volume":21238,"rsi_14":70.44,"sma_20":4310.0,"sma_60":4316.92,"sma_120":4185.88},{"date":"2026-07-15","open":4500,"high":4570,"low":4480,"close":4515,"volume":20344,"rsi_14":70.87,"sma_20":4318.25,"sma_60":4317.42,"sma_120":4192.04},{"date":"2026-07-16","open":4515,"high":4530,"low":4410,"close":4430,"volume":18562,"rsi_14":68.54,"sma_20":4327.75,"sma_60":4315.75,"sma_120":4196.79},{"date":"2026-07-20","open":4410,"high":4565,"low":4380,"close":4510,"volume":31990,"rsi_14":64.36,"sma_20":4348.75,"sma_60":4316.0,"sma_120":4201.92},{"date":"2026-07-21","open":4510,"high":4600,"low":4485,"close":4575,"volume":39137,"rsi_14":63.78,"sma_20":4370.25,"sma_60":4317.42,"sma_120":4207.83},{"date":"2026-07-22","open":4590,"high":4590,"low":4410,"close":4450,"volume":30491,"rsi_14":49.73,"sma_20":4392.75,"sma_60":4317.83,"sma_120":4212.71},{"date":"2026-07-23","open":4450,"high":4565,"low":4435,"close":4495,"volume":22431,"rsi_14":53.19,"sma_20":4414.25,"sma_60":4319.58,"sma_120":4217.88},{"date":"2026-07-24","open":4495,"high":4690,"low":4470,"close":4690,"volume":100873,"rsi_14":56.65,"sma_20":4444.5,"sma_60":4322.75,"sma_120":4224.75},{"date":"2026-07-27","open":4705,"high":4800,"low":4525,"close":4565,"volume":82854,"rsi_14":52.51,"sma_20":4471.0,"sma_60":4324.5,"sma_120":4230.29},{"date":"2026-07-28","open":4565,"high":4570,"low":4300,"close":4380,"volume":68243,"rsi_14":44.71,"sma_20":4478.0,"sma_60":4323.0,"sma_120":4234.29},{"date":"2026-07-29","open":4480,"high":4485,"low":4120,"close":4295,"volume":46101,"rsi_14":47.3,"sma_20":4476.75,"sma_60":4317.92,"sma_120":4239.04},{"date":"2026-07-30","open":4295,"high":4375,"low":4200,"close":4290,"volume":25414,"rsi_14":47.9,"sma_20":4468.5,"sma_60":4314.33,"sma_120":4242.67},{"date":"2026-07-31","open":4305,"high":4380,"low":4225,"close":4310,"volume":29770,"rsi_14":41.51,"sma_20":4462.25,"sma_60":4309.5,"sma_120":4246.58},{"date":"2026-08-03","open":4285,"high":4415,"low":4285,"close":4305,"volume":11941,"rsi_14":41.31,"sma_20":4449.75,"sma_60":4306.58,"sma_120":4250.04},{"date":"2026-08-04","open":4355,"high":4480,"low":4150,"close":4475,"volume":36932,"rsi_14":49.8,"sma_20":4448.0,"sma_60":4307.17,"sma_120":4254.71},{"date":"2026-08-05","open":4435,"high":4600,"low":4435,"close":4565,"volume":21106,"rsi_14":51.95,"sma_20":4450.5,"sma_60":4309.42,"sma_120":4260.04},{"date":"2026-08-06","open":4565,"high":4575,"low":4475,"close":4520,"volume":16787,"rsi_14":53.63,"sma_20":4458.5,"sma_60":4313.08,"sma_120":4264.96},{"date":"2026-08-07","open":4520,"high":4620,"low":4510,"close":4620,"volume":44979,"rsi_14":54.37,"sma_20":4472.5,"sma_60":4319.92,"sma_120":4270.58},{"date":"2026-08-10","open":4620,"high":4685,"low":4570,"close":4685,"volume":27916,"rsi_14":54.37,"sma_20":4482.25,"sma_60":4329.67,"sma_120":4276.58},{"date":"2026-08-11","open":4670,"high":4755,"low":4655,"close":4750,"volume":36190,"rsi_14":62.5,"sma_20":4495.25,"sma_60":4339.08,"sma_120":4283.12},{"date":"2026-08-12","open":4750,"high":4760,"low":4650,"close":4715,"volume":30032,"rsi_14":59.24,"sma_20":4507.0,"sma_60":4344.67,"sma_120":4288.83},{"date":"2026-08-13","open":4710,"high":4710,"low":4590,"close":4605,"volume":27244,"rsi_14":46.15,"sma_20":4511.5,"sma_60":4347.25,"sma_120":4294.17},{"date":"2026-08-14","open":4605,"high":4795,"low":4605,"close":4790,"volume":43539,"rsi_14":59.66,"sma_20":4529.5,"sma_60":4354.67,"sma_120":4300.46},{"date":"2026-08-18","open":4745,"high":4750,"low":4590,"close":4645,"volume":84351,"rsi_14":61.78,"sma_20":4536.25,"sma_60":4360.67,"sma_120":4305.21},{"date":"2026-08-19","open":4755,"high":4755,"low":4530,"close":4605,"volume":33489,"rsi_14":64.35,"sma_20":4537.75,"sma_60":4363.92,"sma_120":4309.38},{"date":"2026-08-20","open":4605,"high":4610,"low":4400,"close":4455,"volume":56632,"rsi_14":56.73,"sma_20":4538.0,"sma_60":4364.58,"sma_120":4311.83},{"date":"2026-08-21","open":4340,"high":4445,"low":4317,"close":4380,"volume":45842,"rsi_14":52.73,"sma_20":4532.25,"sma_60":4365.83,"sma_120":4314.04},{"date":"2026-08-24","open":4385,"high":4385,"low":4300,"close":4315,"volume":12878,"rsi_14":50.37,"sma_20":4513.5,"sma_60":4367.5,"sma_120":4316.71},{"date":"2026-08-25","open":4315,"high":4375,"low":4240,"close":4375,"volume":35679,"rsi_14":45.93,"sma_20":4504.0,"sma_60":4370.33,"sma_120":4319.62},{"date":"2026-08-26","open":4395,"high":4430,"low":4310,"close":4430,"volume":25473,"rsi_14":44.35,"sma_20":4506.5,"sma_60":4375.08,"sma_120":4323.83},{"date":"2026-08-27","open":4430,"high":4430,"low":4330,"close":4365,"volume":17970,"rsi_14":43.62,"sma_20":4510.0,"sma_60":4380.0,"sma_120":4328.79},{"date":"2026-08-28","open":4410,"high":4430,"low":4345,"close":4430,"volume":20829,"rsi_14":41.95,"sma_20":4517.0,"sma_60":4385.5,"sma_120":4332.5},{"date":"2026-08-31","open":4430,"high":4430,"low":4350,"close":4405,"volume":9763,"rsi_14":37.72,"sma_20":4521.75,"sma_60":4391.17,"sma_120":4335.67},{"date":"2026-09-01","open":4440,"high":4440,"low":4370,"close":4435,"volume":8582,"rsi_14":35.75,"sma_20":4528.25,"sma_60":4397.17,"sma_120":4339.33},{"date":"2026-09-02","open":4340,"high":4600,"low":4340,"close":4500,"volume":14773,"rsi_14":40.53,"sma_20":4529.5,"sma_60":4406.0,"sma_120":4343.54},{"date":"2026-09-03","open":4500,"high":4580,"low":4465,"close":4495,"volume":8070,"rsi_14":44.66,"sma_20":4526.0,"sma_60":4412.25,"sma_120":4346.83},{"date":"2026-09-04","open":4495,"high":4510,"low":4425,"close":4470,"volume":25105,"rsi_14":31.61,"sma_20":4523.5,"sma_60":4418.17,"sma_120":4349.79},{"date":"2026-09-07","open":4470,"high":4485,"low":4380,"close":4380,"volume":7020,"rsi_14":33.74,"sma_20":4511.5,"sma_60":4421.83,"sma_120":4352.0},{"date":"2026-09-08","open":4450,"high":4450,"low":4360,"close":4365,"volume":8021,"rsi_14":34.81,"sma_20":4495.5,"sma_60":4423.25,"sma_120":4354.5},{"date":"2026-09-09","open":4350,"high":4385,"low":4340,"close":4355,"volume":8263,"rsi_14":42.31,"sma_20":4475.75,"sma_60":4424.33,"sma_120":4356.67},{"date":"2026-09-10","open":4330,"high":4425,"low":4330,"close":4410,"volume":10699,"rsi_14":52.38,"sma_20":4460.5,"sma_60":4425.83,"sma_120":4359.25},{"date":"2026-09-11","open":4410,"high":4425,"low":4340,"close":4415,"volume":12463,"rsi_14":58.77,"sma_20":4451.0,"sma_60":4426.92,"sma_120":4361.88},{"date":"2026-09-14","open":4415,"high":4590,"low":4330,"close":4425,"volume":1584,"rsi_14":54.81,"sma_20":4432.75,"sma_60":4430.0,"sma_120":4363.92},{"date":"2026-09-15","open":4430,"high":4430,"low":4340,"close":4405,"volume":11437,"rsi_14":47.42,"sma_20":4420.75,"sma_60":4435.25,"sma_120":4366.5},{"date":"2026-09-16","open":4405,"high":4405,"low":4360,"close":4400,"volume":8772,"rsi_14":54.12,"sma_20":4410.5,"sma_60":4439.5,"sma_120":4368.33},{"date":"2026-09-17","open":4400,"high":4445,"low":4350,"close":4435,"volume":12023,"rsi_14":50.63,"sma_20":4409.5,"sma_60":4446.75,"sma_120":4370.04},{"date":"2026-09-18","open":4445,"high":4445,"low":4395,"close":4445,"volume":4264,"rsi_14":55.26,"sma_20":4412.75,"sma_60":4453.08,"sma_120":4371.67},{"date":"2026-09-21","open":4450,"high":4495,"low":4370,"close":4495,"volume":8530,"rsi_14":57.5,"sma_20":4421.75,"sma_60":4459.92,"sma_120":4373.96},{"date":"2026-09-22","open":4430,"high":4430,"low":4310,"close":4355,"volume":10857,"rsi_14":34.74,"sma_20":4420.75,"sma_60":4465.25,"sma_120":4375.38},{"date":"2026-09-23","open":4375,"high":4375,"low":4305,"close":4320,"volume":4890,"rsi_14":32.67,"sma_20":4415.25,"sma_60":4466.58,"sma_120":4377.21},{"date":"2026-09-28","open":4320,"high":4320,"low":4240,"close":4315,"volume":24665,"rsi_14":34.02,"sma_20":4412.75,"sma_60":4466.5,"sma_120":4378.33},{"date":"2026-09-29","open":4320,"high":4320,"low":4170,"close":4295,"volume":26405,"rsi_14":39.76,"sma_20":4406.0,"sma_60":4463.83,"sma_120":4379.92},{"date":"2026-09-30","open":4265,"high":4330,"low":4240,"close":4330,"volume":3012,"rsi_14":45.98,"sma_20":4402.25,"sma_60":4462.08,"sma_120":4380.75},{"date":"2026-10-01","open":4360,"high":4530,"low":4250,"close":4295,"volume":34439,"rsi_14":43.48,"sma_20":4395.25,"sma_60":4457.75,"sma_120":4381.12},{"date":"2026-10-02","open":4330,"high":4365,"low":4220,"close":4335,"volume":34111,"rsi_14":41.57,"sma_20":4387.0,"sma_60":4454.83,"sma_120":4382.25},{"date":"2026-10-06","open":4285,"high":4285,"low":4210,"close":4275,"volume":19620,"rsi_14":36.0,"sma_20":4376.0,"sma_60":4450.83,"sma_120":4382.62},{"date":"2026-10-07","open":4250,"high":4430,"low":4175,"close":4265,"volume":30864,"rsi_14":34.0,"sma_20":4365.75,"sma_60":4449.25,"sma_120":4382.58},{"date":"2026-10-08","open":4190,"high":4250,"low":4155,"close":4245,"volume":30156,"rsi_14":34.0,"sma_20":4359.0,"sma_60":4447.67,"sma_120":4381.25},{"date":"2026-10-12","open":4210,"high":4265,"low":4180,"close":4210,"volume":18614,"rsi_14":32.08,"sma_20":4351.25,"sma_60":4443.0,"sma_120":4379.29},{"date":"2026-10-13","open":4210,"high":4400,"low":4000,"close":4245,"volume":51426,"rsi_14":32.08,"sma_20":4345.75,"sma_60":4438.92,"sma_120":4377.88},{"date":"2026-10-14","open":4200,"high":4270,"low":4180,"close":4245,"volume":27092,"rsi_14":30.77,"sma_20":4337.5,"sma_60":4435.0,"sma_120":4375.96},{"date":"2026-10-15","open":4200,"high":4200,"low":4040,"close":4075,"volume":30614,"rsi_14":17.19,"sma_20":4320.5,"sma_60":4427.67,"sma_120":4372.54},{"date":"2026-10-16","open":4075,"high":4225,"low":4075,"close":4210,"volume":8381,"rsi_14":38.58,"sma_20":4309.75,"sma_60":4424.0,"sma_120":4369.88},{"date":"2026-10-19","open":4140,"high":4255,"low":4125,"close":4255,"volume":4122,"rsi_14":44.96,"sma_20":4302.25,"sma_60":4419.75,"sma_120":4367.88},{"date":"2026-10-20","open":4240,"high":4250,"low":4105,"close":4110,"volume":10201,"rsi_14":36.94,"sma_20":4287.75,"sma_60":4412.0,"sma_120":4364.71},{"date":"2026-10-21","open":4210,"high":4235,"low":4160,"close":4235,"volume":9059,"rsi_14":46.63,"sma_20":4277.75,"sma_60":4408.42,"sma_120":4363.12},{"date":"2026-10-22","open":4225,"high":4245,"low":4145,"close":4225,"volume":13634,"rsi_14":43.93,"sma_20":4266.75,"sma_60":4403.92,"sma_120":4361.75},{"date":"2026-10-23","open":4205,"high":4205,"low":4081,"close":4200,"volume":10965,"rsi_14":44.44,"sma_20":4252.0,"sma_60":4395.75,"sma_120":4359.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.62,"pbr":0.3,"ttm_eps":null,"close":3947.0085},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.8,"pbr":0.27,"ttm_eps":null,"close":3593.6135},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.93,"pbr":0.26,"ttm_eps":null,"close":3565.3274},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.85,"pbr":0.25,"ttm_eps":null,"close":3397.1074},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.44,"pbr":0.28,"ttm_eps":null,"close":3747.5654},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.17,"pbr":0.25,"ttm_eps":null,"close":3499.9084},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.2,"pbr":0.27,"ttm_eps":null,"close":3905.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.21,"pbr":0.28,"ttm_eps":null,"close":4100.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.19,"pbr":0.28,"ttm_eps":null,"close":4320.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"DSR","phase":"above-fold","symbol_resolved":true}