{"status":"ok","report":{"price_analysis":{"current":6100.0,"change_1d":-2.2,"change_7d":-5.1,"change_30d":5.9,"high_30d":6570.0,"low_30d":5370.0,"position_in_range":61.0,"support":5490.0,"resistance":6450.0},"summary":"넥센(005720)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 3204.92억. 현재가 6,100원, 전일 대비 -2.2%, 30일 +5.9%. PER 1.6배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2707.00, 기관 순매수 11.19만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.6배입니다. ROE 0.8%입니다. 시가총액 3204.92억. 매출 3.76조, 영업이익 2217.73억.","grade":"C","comment":"PER 1.57배, ROE 0.82%","per":1.57,"pbr":0.12,"roe":0.82,"eps":3881.3900000000003,"revenue":3760561794569.0,"operating_income":221772712142.0,"net_income":203943732682.0,"market_cap":320492066300,"profit_margin":5.42,"roa":0.38,"operating_margin":5.9,"gross_margin":26.96,"debt_ratio":1.1489678606905296,"total_assets":5979981242397.0,"total_equity":2782722511483.0,"total_debt":3197258730914.0,"dividend_yield":2.6,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.6로 중립 구간입니다. MACD(96.17)가 시그널선(100.38)을 하회합니다(데드크로스). SMA20 6103, SMA60 6019 — 혼조세입니다. 볼린저밴드 5429~6777 (현재 위치 50%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 53","rsi_14":52.601156069364166,"macd":96.17316399051651,"macd_signal":100.37580832915364,"sma_20":6103.0,"sma_60":6018.666666666667,"bb_upper":6776.738821799665,"bb_lower":5429.261178200335,"atr_14":275.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2707.00, 기관 순매수 11.19만. 30일 누적: 외국인 3.33만, 기관 39.77만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2707.0,"institutional_flow":111876.0,"data":[{"date":"2026-10-23","foreign_net":1516.0,"institution_net":19857.0,"retail_net":-21373.0},{"date":"2026-10-22","foreign_net":-2797.0,"institution_net":62125.0,"retail_net":-59328.0},{"date":"2026-10-21","foreign_net":1459.0,"institution_net":-2454.0,"retail_net":995.0},{"date":"2026-10-20","foreign_net":-4203.0,"institution_net":25390.0,"retail_net":-21187.0},{"date":"2026-10-19","foreign_net":1318.0,"institution_net":6958.0,"retail_net":-8276.0},{"date":"2026-10-16","foreign_net":11435.0,"institution_net":5394.0,"retail_net":-16829.0},{"date":"2026-10-15","foreign_net":-595.0,"institution_net":42408.0,"retail_net":-41813.0},{"date":"2026-10-14","foreign_net":-20363.0,"institution_net":51210.0,"retail_net":-30847.0},{"date":"2026-10-13","foreign_net":8278.0,"institution_net":32771.0,"retail_net":-41049.0},{"date":"2026-10-12","foreign_net":1699.0,"institution_net":42860.0,"retail_net":-44559.0},{"date":"2026-10-08","foreign_net":-13693.0,"institution_net":2507.0,"retail_net":11186.0},{"date":"2026-10-07","foreign_net":14509.0,"institution_net":42074.0,"retail_net":-56583.0},{"date":"2026-10-06","foreign_net":-17323.0,"institution_net":22820.0,"retail_net":-5497.0},{"date":"2026-10-02","foreign_net":45840.0,"institution_net":26873.0,"retail_net":-72713.0},{"date":"2026-10-01","foreign_net":5388.0,"institution_net":17401.0,"retail_net":-22789.0},{"date":"2026-09-30","foreign_net":18633.0,"institution_net":19642.0,"retail_net":-38275.0},{"date":"2026-09-29","foreign_net":-912.0,"institution_net":-4618.0,"retail_net":5530.0},{"date":"2026-09-28","foreign_net":6007.0,"institution_net":-8864.0,"retail_net":2857.0},{"date":"2026-09-23","foreign_net":-830.0,"institution_net":-2466.0,"retail_net":3296.0},{"date":"2026-09-22","foreign_net":-2732.0,"institution_net":-2529.0,"retail_net":5261.0},{"date":"2026-09-21","foreign_net":-8616.0,"institution_net":-38.0,"retail_net":8654.0},{"date":"2026-09-18","foreign_net":-1502.0,"institution_net":-464.0,"retail_net":1966.0},{"date":"2026-09-17","foreign_net":1372.0,"institution_net":-3656.0,"retail_net":2284.0},{"date":"2026-09-16","foreign_net":-8475.0,"institution_net":5029.0,"retail_net":3446.0},{"date":"2026-09-15","foreign_net":-5080.0,"institution_net":-1041.0,"retail_net":6121.0},{"date":"2026-09-14","foreign_net":-1431.0,"institution_net":66.0,"retail_net":1365.0},{"date":"2026-09-11","foreign_net":674.0,"institution_net":425.0,"retail_net":-1099.0},{"date":"2026-09-10","foreign_net":831.0,"institution_net":76.0,"retail_net":-907.0},{"date":"2026-09-09","foreign_net":7498.0,"institution_net":-1886.0,"retail_net":-5612.0},{"date":"2026-09-08","foreign_net":-4642.0,"institution_net":-149.0,"retail_net":4791.0}],"periods":{"d1":{"foreign_net":1516.0,"institution_net":19857.0,"retail_net":-21373.0},"d3":{"foreign_net":178.0,"institution_net":79528.0,"retail_net":-79706.0},"d7":{"foreign_net":8133.0,"institution_net":159678.0,"retail_net":-167811.0},"d14":{"foreign_net":27080.0,"institution_net":380793.0,"retail_net":-407873.0},"d30":{"foreign_net":33263.0,"institution_net":397721.0,"retail_net":-430984.0}}},"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 1.57x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":43,"summary":"매출 +7.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.6,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":-27.4,"unit":"%","percentile":26,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":52.6,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.9,"unit":"%","percentile":61,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":47,"summary":"유동비율 1.5x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.48,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.07,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.57x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +7.6%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.15,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.96,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.9,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.57,"current_pbr":0.12,"per_5y_high":2.59,"per_5y_low":1.39,"per_5y_avg":1.71,"per_percentile":55.6,"pbr_5y_high":0.15,"pbr_5y_low":0.11,"pbr_5y_avg":0.12,"pbr_percentile":55.6,"per_5y_median":1.53,"pbr_5y_median":0.12,"history":[{"quarter":"2024-Q2","per":1.39,"pbr":0.12},{"quarter":"2024-Q3","per":1.99,"pbr":0.11},{"quarter":"2024-Q4","per":1.48,"pbr":0.11},{"quarter":"2025-Q1","per":1.51,"pbr":0.11},{"quarter":"2025-Q2","per":2.59,"pbr":0.15},{"quarter":"2025-Q3","per":1.53,"pbr":0.13},{"quarter":"2025-Q4","per":1.74,"pbr":0.13},{"quarter":"2026-Q1","per":1.62,"pbr":0.14},{"quarter":"2026-Q2","per":1.5,"pbr":0.12},{"quarter":"현재","per":1.57,"pbr":0.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4575.4077,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4315.4419,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4449.9175,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4469.3916,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6163.6709,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5443.1157,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5900.7656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5830.0,"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":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.39,"eps":3286.84,"close":4575.41,"source":"reported"},{"date":"2024-07","per":1.34,"eps":3286.84,"close":4405.25,"source":"reported"},{"date":"2024-08","per":1.35,"eps":3286.84,"close":4443.06,"source":"reported"},{"date":"2024-09","per":1.99,"eps":2170.3,"close":4315.44,"source":"reported"},{"date":"2024-10","per":1.98,"eps":2170.3,"close":4305.99,"source":"reported"},{"date":"2024-11","per":2.01,"eps":2170.3,"close":4367.43,"source":"reported"},{"date":"2024-12","per":1.48,"eps":3015.4,"close":4449.92,"source":"reported"},{"date":"2025-01","per":1.4,"eps":3015.4,"close":4211.35,"source":"reported"},{"date":"2025-02","per":1.47,"eps":3015.4,"close":4440.18,"source":"reported"},{"date":"2025-03","per":1.51,"eps":2955.29,"close":4469.39,"source":"reported"},{"date":"2025-04","per":1.55,"eps":2955.29,"close":4591.11,"source":"reported"},{"date":"2025-05","per":1.92,"eps":2955.29,"close":5667.07,"source":"reported"},{"date":"2025-06","per":2.59,"eps":2382.23,"close":6163.67,"source":"reported"},{"date":"2025-07","per":2.5,"eps":2382.23,"close":5949.45,"source":"reported"},{"date":"2025-08","per":2.35,"eps":2382.23,"close":5608.65,"source":"reported"},{"date":"2025-09","per":1.53,"eps":3553.24,"close":5443.12,"source":"reported"},{"date":"2025-10","per":1.47,"eps":3553.24,"close":5209.42,"source":"reported"},{"date":"2025-11","per":1.61,"eps":3553.24,"close":5706.02,"source":"reported"},{"date":"2025-12","per":1.74,"eps":3385.16,"close":5900.77,"source":"reported"},{"date":"2026-01","per":1.72,"eps":3385.16,"close":5822.87,"source":"reported"},{"date":"2026-02","per":1.99,"eps":3385.16,"close":6747.91,"source":"reported"},{"date":"2026-03","per":1.62,"eps":3896.77,"close":6330.0,"source":"reported"},{"date":"2026-04","per":1.85,"eps":3896.77,"close":7200.0,"source":"reported"},{"date":"2026-05","per":1.71,"eps":3896.77,"close":6660.0,"source":"reported"},{"date":"2026-06","per":1.5,"eps":3881.39,"close":5830.0,"source":"reported"},{"date":"2026-07","per":1.47,"eps":3881.39,"close":5710.0,"source":"reported"},{"date":"2026-08","per":1.58,"eps":3881.39,"close":6150.0,"source":"reported"},{"date":"2026-09","per":1.55,"eps":3881.39,"close":6020.0,"source":"reported"},{"date":"2026-10","per":1.57,"eps":3881.39,"close":6080.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.72,"std":0.33,"upper_1sd":2.04,"lower_1sd":1.39,"current":1.57,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.6,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":4.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":24.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.6,"summary":"배당수익률 2.60%","metrics":[{"name":"배당수익률","value":2.6,"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":"1.6배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:26.691830+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.008217983761454077,"dividend_yield":null,"eps":435.22,"revenue":1008641751938.0,"operating_income":49074520693.0,"net_income":22868368412.0,"market_cap":null,"profit_margin":0.022672438819889038,"operating_margin":0.04865406433821366,"roa":0.003824153870227443,"gross_margin":0.2695742116143469,"total_equity":2782722511483.0,"total_assets":5979981242397.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.22,"pbr":0.25,"roe":0.026730998599858915,"dividend_yield":2.6,"eps":1391.15,"revenue":937483353616.0,"operating_income":67617034236.0,"net_income":73096499569.0,"market_cap":360900000000.0,"profit_margin":0.0779709840042033,"operating_margin":0.07212611720004623,"roa":0.012641089266662499,"gross_margin":0.2878461212630053,"total_equity":2734521843467.0,"total_assets":5782452605708.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.017393118632556503,"dividend_yield":null,"eps":870.7,"revenue":927816458182.0,"operating_income":49733021307.0,"net_income":45750168603.0,"market_cap":null,"profit_margin":0.0493095031884266,"operating_margin":0.05360221934890963,"roa":0.0081523335178589,"gross_margin":0.27488831999892194,"total_equity":2630360291878.0,"total_assets":5611910810908.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.024354786503596085,"dividend_yield":null,"eps":1184.32,"revenue":886620230833.0,"operating_income":55348135906.0,"net_income":62228696098.0,"market_cap":null,"profit_margin":0.07018641570984085,"operating_margin":0.06242597899441022,"roa":0.010692127562081575,"gross_margin":0.27474693135767475,"total_equity":2555091012143.0,"total_assets":5820048043449.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.009622173155887506,"dividend_yield":null,"eps":450.6,"revenue":904714309216.0,"operating_income":50253353819.0,"net_income":23676283039.0,"market_cap":null,"profit_margin":0.026169900042276553,"operating_margin":0.055546102573030096,"roa":0.004225853066124927,"gross_margin":0.26067228879729676,"total_equity":2460596234907.0,"total_assets":5602722732788.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.018693163355800308,"dividend_yield":null,"eps":879.54,"revenue":867367024433.0,"operating_income":48875157597.0,"net_income":46214357579.0,"market_cap":null,"profit_margin":0.05328120193318445,"operating_margin":0.056348876796359436,"roa":0.008215521435659264,"gross_margin":0.2549811059356035,"total_equity":2472259868454.0,"total_assets":5625249467235.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.022506154763976383,"dividend_yield":null,"eps":1038.78,"revenue":788423026984.0,"operating_income":22479670612.0,"net_income":54581513772.0,"market_cap":null,"profit_margin":0.06922871593539551,"operating_margin":0.028512194396443213,"roa":0.010065650855178073,"gross_margin":0.2549615541798215,"total_equity":2425181660057.0,"total_assets":5422551860511.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00029811744131655224,"dividend_yield":null,"eps":13.31,"revenue":810020825237.0,"operating_income":62416039409.0,"net_income":699143306.0,"market_cap":null,"profit_margin":0.0008631176930487449,"operating_margin":0.07705485768311944,"roa":0.00012935044119926134,"gross_margin":0.28741874085259694,"total_equity":2345194239265.0,"total_assets":5405032248193.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0227982435713606,"dividend_yield":null,"eps":1023.66,"revenue":852201926288.0,"operating_income":72094240688.0,"net_income":53787135222.0,"market_cap":null,"profit_margin":0.06311548186271376,"operating_margin":0.08459760353045234,"roa":0.010103519898685784,"gross_margin":0.28918749794366694,"total_equity":2359266627433.0,"total_assets":5323603631344.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.021596904605353455,"dividend_yield":null,"eps":939.65,"revenue":763658226552.0,"operating_income":52674322469.0,"net_income":49373031643.0,"market_cap":null,"profit_margin":0.06465330946007694,"operating_margin":0.06897630463149765,"roa":0.009542266650130974,"gross_margin":0.2618153202234712,"total_equity":2286116114564.0,"total_assets":5174140846538.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.004560268434102529,"dividend_yield":null,"eps":193.68,"revenue":758957983531.0,"operating_income":71713435282.0,"net_income":10176723877.0,"market_cap":null,"profit_margin":0.013408810629612841,"operating_margin":0.09448933516498259,"roa":0.0020108297970636672,"gross_margin":0.31297955322226034,"total_equity":2231606324070.0,"total_assets":5060957367879.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.026524669526334206,"dividend_yield":null,"eps":1129.85,"revenue":777023414529.0,"operating_income":79386825497.0,"net_income":59366751595.0,"market_cap":null,"profit_margin":0.07640278334596354,"operating_margin":0.10216786780501469,"roa":0.011644557336465489,"gross_margin":0.2897618994370689,"total_equity":2238171206471.0,"total_assets":5098240309152.0}],"current_price":6100.0,"change_pct":-2.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8060.0},{"date":"2016-10-25","close":8100.0},{"date":"2016-10-26","close":7980.0},{"date":"2016-10-27","close":8010.0},{"date":"2016-10-28","close":8040.0},{"date":"2016-10-31","close":7990.0},{"date":"2016-11-01","close":7920.0},{"date":"2016-11-02","close":7800.0},{"date":"2016-11-03","close":7840.0},{"date":"2016-11-04","close":7920.0},{"date":"2016-11-07","close":7930.0},{"date":"2016-11-08","close":7950.0},{"date":"2016-11-09","close":7710.0},{"date":"2016-11-10","close":7600.0},{"date":"2016-11-11","close":7620.0},{"date":"2016-11-14","close":7900.0},{"date":"2016-11-15","close":7910.0},{"date":"2016-11-16","close":7960.0},{"date":"2016-11-17","close":7970.0},{"date":"2016-11-18","close":7970.0},{"date":"2016-11-21","close":8100.0},{"date":"2016-11-22","close":7990.0},{"date":"2016-11-23","close":8000.0},{"date":"2016-11-24","close":7970.0},{"date":"2016-11-25","close":8000.0},{"date":"2016-11-28","close":7990.0},{"date":"2016-11-29","close":7990.0},{"date":"2016-11-30","close":8130.0},{"date":"2016-12-01","close":8040.0},{"date":"2016-12-02","close":8090.0},{"date":"2016-12-05","close":8040.0},{"date":"2016-12-06","close":8070.0},{"date":"2016-12-07","close":7990.0},{"date":"2016-12-08","close":8010.0},{"date":"2016-12-09","close":7920.0},{"date":"2016-12-12","close":7920.0},{"date":"2016-12-13","close":7900.0},{"date":"2016-12-14","close":7980.0},{"date":"2016-12-15","close":8040.0},{"date":"2016-12-16","close":8070.0},{"date":"2016-12-19","close":8070.0},{"date":"2016-12-20","close":8040.0},{"date":"2016-12-21","close":8130.0},{"date":"2016-12-22","close":7990.0},{"date":"2016-12-23","close":8000.0},{"date":"2016-12-26","close":8000.0},{"date":"2016-12-27","close":8100.0},{"date":"2016-12-28","close":7960.0},{"date":"2016-12-29","close":8080.0},{"date":"2017-01-02","close":8080.0},{"date":"2017-01-03","close":8140.0},{"date":"2017-01-04","close":8080.0},{"date":"2017-01-05","close":8100.0},{"date":"2017-01-06","close":8100.0},{"date":"2017-01-09","close":8080.0},{"date":"2017-01-10","close":8140.0},{"date":"2017-01-11","close":8110.0},{"date":"2017-01-12","close":8050.0},{"date":"2017-01-13","close":8070.0},{"date":"2017-01-16","close":8100.0},{"date":"2017-01-17","close":8070.0},{"date":"2017-01-18","close":8000.0},{"date":"2017-01-19","close":8100.0},{"date":"2017-01-20","close":8030.0},{"date":"2017-01-23","close":7990.0},{"date":"2017-01-24","close":7990.0},{"date":"2017-01-25","close":8010.0},{"date":"2017-01-26","close":8000.0},{"date":"2017-01-31","close":8020.0},{"date":"2017-02-01","close":8040.0},{"date":"2017-02-02","close":8000.0},{"date":"2017-02-03","close":8020.0},{"date":"2017-02-06","close":7970.0},{"date":"2017-02-07","close":8000.0},{"date":"2017-02-08","close":8000.0},{"date":"2017-02-09","close":8030.0},{"date":"2017-02-10","close":8020.0},{"date":"2017-02-13","close":7920.0},{"date":"2017-02-14","close":7930.0},{"date":"2017-02-15","close":7920.0},{"date":"2017-02-16","close":7900.0},{"date":"2017-02-17","close":7910.0},{"date":"2017-02-20","close":7830.0},{"date":"2017-02-21","close":7930.0},{"date":"2017-02-22","close":7950.0},{"date":"2017-02-23","close":7950.0},{"date":"2017-02-24","close":7940.0},{"date":"2017-02-27","close":7980.0},{"date":"2017-02-28","close":8000.0},{"date":"2017-03-02","close":8000.0},{"date":"2017-03-03","close":7930.0},{"date":"2017-03-06","close":7920.0},{"date":"2017-03-07","close":8010.0},{"date":"2017-03-08","close":7950.0},{"date":"2017-03-09","close":7900.0},{"date":"2017-03-10","close":7970.0},{"date":"2017-03-13","close":7950.0},{"date":"2017-03-14","close":7910.0},{"date":"2017-03-15","close":7950.0},{"date":"2017-03-16","close":7950.0},{"date":"2017-03-17","close":8110.0},{"date":"2017-03-20","close":8030.0},{"date":"2017-03-21","close":8030.0},{"date":"2017-03-22","close":8040.0},{"date":"2017-03-23","close":7990.0},{"date":"2017-03-24","close":8100.0},{"date":"2017-03-27","close":8080.0},{"date":"2017-03-28","close":8240.0},{"date":"2017-03-29","close":8300.0},{"date":"2017-03-30","close":8330.0},{"date":"2017-03-31","close":8450.0},{"date":"2017-04-03","close":8300.0},{"date":"2017-04-04","close":8230.0},{"date":"2017-04-05","close":8350.0},{"date":"2017-04-06","close":8340.0},{"date":"2017-04-07","close":8360.0},{"date":"2017-04-10","close":8150.0},{"date":"2017-04-11","close":8030.0},{"date":"2017-04-12","close":8190.0},{"date":"2017-04-13","close":8270.0},{"date":"2017-04-14","close":8300.0},{"date":"2017-04-17","close":8310.0},{"date":"2017-04-18","close":8320.0},{"date":"2017-04-19","close":8200.0},{"date":"2017-04-20","close":8250.0},{"date":"2017-04-21","close":8290.0},{"date":"2017-04-24","close":8230.0},{"date":"2017-04-25","close":8340.0},{"date":"2017-04-26","close":8330.0},{"date":"2017-04-27","close":8310.0},{"date":"2017-04-28","close":8250.0},{"date":"2017-05-02","close":8280.0},{"date":"2017-05-04","close":8260.0},{"date":"2017-05-08","close":8280.0},{"date":"2017-05-10","close":8220.0},{"date":"2017-05-11","close":8240.0},{"date":"2017-05-12","close":8200.0},{"date":"2017-05-15","close":8260.0},{"date":"2017-05-16","close":8260.0},{"date":"2017-05-17","close":8230.0},{"date":"2017-05-18","close":8160.0},{"date":"2017-05-19","close":8210.0},{"date":"2017-05-22","close":8190.0},{"date":"2017-05-23","close":8200.0},{"date":"2017-05-24","close":9010.0},{"date":"2017-05-25","close":8950.0},{"date":"2017-05-26","close":9000.0},{"date":"2017-05-29","close":8950.0},{"date":"2017-05-30","close":8920.0},{"date":"2017-05-31","close":8660.0},{"date":"2017-06-01","close":8700.0},{"date":"2017-06-02","close":8930.0},{"date":"2017-06-05","close":8950.0},{"date":"2017-06-07","close":8990.0},{"date":"2017-06-08","close":9050.0},{"date":"2017-06-09","close":9140.0},{"date":"2017-06-12","close":9050.0},{"date":"2017-06-13","close":9090.0},{"date":"2017-06-14","close":9040.0},{"date":"2017-06-15","close":9120.0},{"date":"2017-06-16","close":9150.0},{"date":"2017-06-19","close":9120.0},{"date":"2017-06-20","close":9100.0},{"date":"2017-06-21","close":9040.0},{"date":"2017-06-22","close":9060.0},{"date":"2017-06-23","close":8900.0},{"date":"2017-06-26","close":8950.0},{"date":"2017-06-27","close":8970.0},{"date":"2017-06-28","close":9010.0},{"date":"2017-06-29","close":9030.0},{"date":"2017-06-30","close":9080.0},{"date":"2017-07-03","close":9060.0},{"date":"2017-07-04","close":8990.0},{"date":"2017-07-05","close":8990.0},{"date":"2017-07-06","close":8980.0},{"date":"2017-07-07","close":8930.0},{"date":"2017-07-10","close":8850.0},{"date":"2017-07-11","close":9000.0},{"date":"2017-07-12","close":8920.0},{"date":"2017-07-13","close":8860.0},{"date":"2017-07-14","close":8860.0},{"date":"2017-07-17","close":8870.0},{"date":"2017-07-18","close":8840.0},{"date":"2017-07-19","close":8800.0},{"date":"2017-07-20","close":8770.0},{"date":"2017-07-21","close":8880.0},{"date":"2017-07-24","close":8860.0},{"date":"2017-07-25","close":8780.0},{"date":"2017-07-26","close":8790.0},{"date":"2017-07-27","close":8830.0},{"date":"2017-07-28","close":8800.0},{"date":"2017-07-31","close":8830.0},{"date":"2017-08-01","close":8920.0},{"date":"2017-08-02","close":9020.0},{"date":"2017-08-03","close":9020.0},{"date":"2017-08-04","close":8930.0},{"date":"2017-08-07","close":8840.0},{"date":"2017-08-08","close":8990.0},{"date":"2017-08-09","close":9000.0},{"date":"2017-08-10","close":8900.0},{"date":"2017-08-11","close":8880.0},{"date":"2017-08-14","close":8880.0},{"date":"2017-08-16","close":8920.0},{"date":"2017-08-17","close":8850.0},{"date":"2017-08-18","close":8780.0},{"date":"2017-08-21","close":8900.0},{"date":"2017-08-22","close":8820.0},{"date":"2017-08-23","close":8860.0},{"date":"2017-08-24","close":9150.0},{"date":"2017-08-25","close":9150.0},{"date":"2017-08-28","close":9070.0},{"date":"2017-08-29","close":9010.0},{"date":"2017-08-30","close":8800.0},{"date":"2017-08-31","close":8780.0},{"date":"2017-09-01","close":8660.0},{"date":"2017-09-04","close":8510.0},{"date":"2017-09-05","close":8440.0},{"date":"2017-09-06","close":8430.0},{"date":"2017-09-07","close":8440.0},{"date":"2017-09-08","close":8490.0},{"date":"2017-09-11","close":8400.0},{"date":"2017-09-12","close":8350.0},{"date":"2017-09-13","close":8360.0},{"date":"2017-09-14","close":8390.0},{"date":"2017-09-15","close":8300.0},{"date":"2017-09-18","close":8380.0},{"date":"2017-09-19","close":8400.0},{"date":"2017-09-20","close":8300.0},{"date":"2017-09-21","close":8280.0},{"date":"2017-09-22","close":8100.0},{"date":"2017-09-25","close":8010.0},{"date":"2017-09-26","close":7980.0},{"date":"2017-09-27","close":8010.0},{"date":"2017-09-28","close":7910.0},{"date":"2017-09-29","close":8230.0},{"date":"2017-10-10","close":8230.0},{"date":"2017-10-11","close":8200.0},{"date":"2017-10-12","close":8230.0},{"date":"2017-10-13","close":8030.0},{"date":"2017-10-16","close":8150.0},{"date":"2017-10-17","close":8070.0},{"date":"2017-10-18","close":7930.0},{"date":"2017-10-19","close":7970.0},{"date":"2017-10-20","close":7950.0},{"date":"2017-10-23","close":7950.0},{"date":"2017-10-24","close":7920.0},{"date":"2017-10-25","close":7990.0},{"date":"2017-10-26","close":7950.0},{"date":"2017-10-27","close":7920.0},{"date":"2017-10-30","close":8130.0},{"date":"2017-10-31","close":8150.0},{"date":"2017-11-01","close":8250.0},{"date":"2017-11-02","close":8240.0},{"date":"2017-11-03","close":8290.0},{"date":"2017-11-06","close":8400.0},{"date":"2017-11-07","close":8230.0},{"date":"2017-11-08","close":8240.0},{"date":"2017-11-09","close":8190.0},{"date":"2017-11-10","close":8130.0},{"date":"2017-11-13","close":8100.0},{"date":"2017-11-14","close":8050.0},{"date":"2017-11-15","close":8110.0},{"date":"2017-11-16","close":8080.0},{"date":"2017-11-17","close":8080.0},{"date":"2017-11-20","close":8030.0},{"date":"2017-11-21","close":8060.0},{"date":"2017-11-22","close":8090.0},{"date":"2017-11-23","close":7990.0},{"date":"2017-11-24","close":7830.0},{"date":"2017-11-27","close":7790.0},{"date":"2017-11-28","close":7750.0},{"date":"2017-11-29","close":7780.0},{"date":"2017-11-30","close":7930.0},{"date":"2017-12-01","close":7880.0},{"date":"2017-12-04","close":7880.0},{"date":"2017-12-05","close":7900.0},{"date":"2017-12-06","close":7900.0},{"date":"2017-12-07","close":7860.0},{"date":"2017-12-08","close":7780.0},{"date":"2017-12-11","close":7790.0},{"date":"2017-12-12","close":7630.0},{"date":"2017-12-13","close":7700.0},{"date":"2017-12-14","close":7660.0},{"date":"2017-12-15","close":7640.0},{"date":"2017-12-18","close":7580.0},{"date":"2017-12-19","close":7680.0},{"date":"2017-12-20","close":7540.0},{"date":"2017-12-21","close":7450.0},{"date":"2017-12-22","close":7480.0},{"date":"2017-12-26","close":7600.0},{"date":"2017-12-27","close":7580.0},{"date":"2017-12-28","close":7590.0},{"date":"2018-01-02","close":6306.1421},{"date":"2018-01-03","close":6281.1172},{"date":"2018-01-04","close":6306.1421},{"date":"2018-01-05","close":6272.7764},{"date":"2018-01-08","close":6272.7764},{"date":"2018-01-09","close":6256.0928},{"date":"2018-01-10","close":6247.751},{"date":"2018-01-11","close":6314.4834},{"date":"2018-01-12","close":6297.8008},{"date":"2018-01-15","close":6206.0444},{"date":"2018-01-16","close":6222.7271},{"date":"2018-01-17","close":6281.1172},{"date":"2018-01-18","close":6289.4585},{"date":"2018-01-19","close":6247.751},{"date":"2018-01-22","close":6247.751},{"date":"2018-01-23","close":6239.4102},{"date":"2018-01-24","close":6222.7271},{"date":"2018-01-25","close":6406.2397},{"date":"2018-01-26","close":6422.9224},{"date":"2018-01-29","close":6447.9463},{"date":"2018-01-30","close":6447.9463},{"date":"2018-01-31","close":6339.5083},{"date":"2018-02-01","close":6472.9717},{"date":"2018-02-02","close":6472.9717},{"date":"2018-02-05","close":6406.2397},{"date":"2018-02-06","close":6322.8242},{"date":"2018-02-07","close":6339.5083},{"date":"2018-02-08","close":6222.7271},{"date":"2018-02-09","close":6247.751},{"date":"2018-02-12","close":6214.3862},{"date":"2018-02-13","close":6147.6543},{"date":"2018-02-14","close":6231.0693},{"date":"2018-02-19","close":6322.8242},{"date":"2018-02-20","close":6247.751},{"date":"2018-02-21","close":6256.0928},{"date":"2018-02-22","close":6297.8008},{"date":"2018-02-23","close":6197.7031},{"date":"2018-02-26","close":6189.3613},{"date":"2018-02-27","close":6164.3369},{"date":"2018-02-28","close":6072.5811},{"date":"2018-03-02","close":6080.9229},{"date":"2018-03-05","close":6072.5811},{"date":"2018-03-06","close":6047.5562},{"date":"2018-03-07","close":5922.4351},{"date":"2018-03-08","close":5830.6782},{"date":"2018-03-09","close":5855.7031},{"date":"2018-03-12","close":5855.7031},{"date":"2018-03-13","close":5847.3618},{"date":"2018-03-14","close":5889.0693},{"date":"2018-03-15","close":5872.3862},{"date":"2018-03-16","close":5947.4595},{"date":"2018-03-19","close":5930.7759},{"date":"2018-03-20","close":5914.0933},{"date":"2018-03-21","close":5922.4351},{"date":"2018-03-22","close":6055.8979},{"date":"2018-03-23","close":5922.4351},{"date":"2018-03-26","close":5939.1177},{"date":"2018-03-27","close":5914.0933},{"date":"2018-03-28","close":5922.4351},{"date":"2018-03-29","close":5930.7759},{"date":"2018-03-30","close":5972.4839},{"date":"2018-04-02","close":5905.7529},{"date":"2018-04-03","close":5947.4595},{"date":"2018-04-04","close":5889.0693},{"date":"2018-04-05","close":5839.0205},{"date":"2018-04-06","close":5780.6304},{"date":"2018-04-09","close":5797.313},{"date":"2018-04-10","close":5772.2881},{"date":"2018-04-11","close":5763.9468},{"date":"2018-04-12","close":5772.2881},{"date":"2018-04-13","close":5780.6304},{"date":"2018-04-16","close":5847.3618},{"date":"2018-04-17","close":5830.6782},{"date":"2018-04-18","close":5839.0205},{"date":"2018-04-19","close":5872.3862},{"date":"2018-04-20","close":5872.3862},{"date":"2018-04-23","close":5955.8003},{"date":"2018-04-24","close":5922.4351},{"date":"2018-04-25","close":5939.1177},{"date":"2018-04-26","close":5972.4839},{"date":"2018-04-27","close":6005.8501},{"date":"2018-04-30","close":5997.5078},{"date":"2018-05-02","close":6005.8501},{"date":"2018-05-03","close":6005.8501},{"date":"2018-05-04","close":5997.5078},{"date":"2018-05-08","close":5997.5078},{"date":"2018-05-09","close":6064.2397},{"date":"2018-05-10","close":6114.2886},{"date":"2018-05-11","close":6164.3369},{"date":"2018-05-14","close":6206.0444},{"date":"2018-05-15","close":6364.5322},{"date":"2018-05-16","close":6172.6787},{"date":"2018-05-17","close":6239.4102},{"date":"2018-05-18","close":6164.3369},{"date":"2018-05-21","close":6147.6543},{"date":"2018-05-23","close":6172.6787},{"date":"2018-05-24","close":6155.9951},{"date":"2018-05-25","close":6080.9229},{"date":"2018-05-28","close":5980.8252},{"date":"2018-05-29","close":5964.1416},{"date":"2018-05-30","close":5922.4351},{"date":"2018-05-31","close":5839.0205},{"date":"2018-06-01","close":5747.2642},{"date":"2018-06-04","close":5738.9224},{"date":"2018-06-05","close":5672.1904},{"date":"2018-06-07","close":5530.3867},{"date":"2018-06-08","close":5555.4106},{"date":"2018-06-11","close":5555.4106},{"date":"2018-06-12","close":5563.752},{"date":"2018-06-14","close":5547.0693},{"date":"2018-06-15","close":5488.6792},{"date":"2018-06-18","close":5413.606},{"date":"2018-06-19","close":5522.0449},{"date":"2018-06-20","close":5463.6538},{"date":"2018-06-21","close":5305.167},{"date":"2018-06-22","close":5363.5566},{"date":"2018-06-25","close":5313.5083},{"date":"2018-06-26","close":5338.5327},{"date":"2018-06-27","close":5280.1426},{"date":"2018-06-28","close":5405.2646},{"date":"2018-06-29","close":5455.3135},{"date":"2018-07-02","close":5338.5327},{"date":"2018-07-03","close":5096.6304},{"date":"2018-07-04","close":5221.7524},{"date":"2018-07-05","close":5155.0205},{"date":"2018-07-06","close":5238.4351},{"date":"2018-07-09","close":5330.1914},{"date":"2018-07-10","close":5255.1182},{"date":"2018-07-11","close":5155.0205},{"date":"2018-07-12","close":5213.4111},{"date":"2018-07-13","close":5271.8008},{"date":"2018-07-16","close":5280.1426},{"date":"2018-07-17","close":5313.5083},{"date":"2018-07-18","close":5363.5566},{"date":"2018-07-19","close":5255.1182},{"date":"2018-07-20","close":5346.8735},{"date":"2018-07-23","close":5246.7764},{"date":"2018-07-24","close":5163.3623},{"date":"2018-07-25","close":5088.2886},{"date":"2018-07-26","close":5113.3135},{"date":"2018-07-27","close":5104.9717},{"date":"2018-07-30","close":5129.9961},{"date":"2018-07-31","close":5088.2886},{"date":"2018-08-01","close":5088.2886},{"date":"2018-08-02","close":5071.6055},{"date":"2018-08-03","close":5129.9961},{"date":"2018-08-06","close":5129.9961},{"date":"2018-08-07","close":5121.6553},{"date":"2018-08-08","close":5079.9473},{"date":"2018-08-09","close":5180.0449},{"date":"2018-08-10","close":5121.6553},{"date":"2018-08-13","close":5088.2886},{"date":"2018-08-14","close":5104.9717},{"date":"2018-08-16","close":5088.2886},{"date":"2018-08-17","close":5046.5811},{"date":"2018-08-20","close":5021.5576},{"date":"2018-08-21","close":5054.9229},{"date":"2018-08-22","close":5054.9229},{"date":"2018-08-23","close":5054.9229},{"date":"2018-08-24","close":5063.2646},{"date":"2018-08-27","close":5088.2886},{"date":"2018-08-28","close":5096.6304},{"date":"2018-08-29","close":5196.728},{"date":"2018-08-30","close":5280.1426},{"date":"2018-08-31","close":5146.6787},{"date":"2018-09-03","close":5163.3623},{"date":"2018-09-04","close":5196.728},{"date":"2018-09-05","close":5196.728},{"date":"2018-09-06","close":5129.9961},{"date":"2018-09-07","close":5163.3623},{"date":"2018-09-10","close":5196.728},{"date":"2018-09-11","close":5146.6787},{"date":"2018-09-12","close":5155.0205},{"date":"2018-09-13","close":5180.0449},{"date":"2018-09-14","close":5246.7764},{"date":"2018-09-17","close":5205.0693},{"date":"2018-09-18","close":5205.0693},{"date":"2018-09-19","close":5171.7031},{"date":"2018-09-20","close":5129.9961},{"date":"2018-09-21","close":5238.4351},{"date":"2018-09-27","close":5246.7764},{"date":"2018-09-28","close":5246.7764},{"date":"2018-10-01","close":5238.4351},{"date":"2018-10-02","close":5196.728},{"date":"2018-10-04","close":5196.728},{"date":"2018-10-05","close":5288.4839},{"date":"2018-10-08","close":5221.7524},{"date":"2018-10-10","close":5046.5811},{"date":"2018-10-11","close":4762.9722},{"date":"2018-10-12","close":4796.3374},{"date":"2018-10-15","close":4604.4844},{"date":"2018-10-16","close":4687.8989},{"date":"2018-10-17","close":4729.6064},{"date":"2018-10-18","close":4846.3862},{"date":"2018-10-19","close":4913.1182},{"date":"2018-10-22","close":4762.9722},{"date":"2018-10-23","close":4746.2891},{"date":"2018-10-24","close":4671.2158},{"date":"2018-10-25","close":4579.4595},{"date":"2018-10-26","close":4462.6792},{"date":"2018-10-29","close":4195.7529},{"date":"2018-10-30","close":4170.7285},{"date":"2018-10-31","close":4312.5332},{"date":"2018-11-01","close":4279.168},{"date":"2018-11-02","close":4404.2896},{"date":"2018-11-05","close":4379.2646},{"date":"2018-11-06","close":4429.3135},{"date":"2018-11-07","close":4395.9478},{"date":"2018-11-08","close":4429.3135},{"date":"2018-11-09","close":4487.7036},{"date":"2018-11-12","close":4487.7036},{"date":"2018-11-13","close":4504.3867},{"date":"2018-11-14","close":4504.3867},{"date":"2018-11-15","close":4679.5571},{"date":"2018-11-16","close":4796.3374},{"date":"2018-11-19","close":4863.0693},{"date":"2018-11-20","close":4762.9722},{"date":"2018-11-21","close":4796.3374},{"date":"2018-11-22","close":4754.6304},{"date":"2018-11-23","close":4729.6064},{"date":"2018-11-26","close":4729.6064},{"date":"2018-11-27","close":4779.6543},{"date":"2018-11-28","close":4796.3374},{"date":"2018-11-29","close":4787.9961},{"date":"2018-11-30","close":4662.8745},{"date":"2018-12-03","close":4746.2891},{"date":"2018-12-04","close":4721.2646},{"date":"2018-12-05","close":4729.6064},{"date":"2018-12-06","close":4712.9238},{"date":"2018-12-07","close":4646.1919},{"date":"2018-12-10","close":4546.0942},{"date":"2018-12-11","close":4554.4355},{"date":"2018-12-12","close":4562.7773},{"date":"2018-12-13","close":4579.4595},{"date":"2018-12-14","close":4579.4595},{"date":"2018-12-17","close":4621.167},{"date":"2018-12-18","close":4612.8262},{"date":"2018-12-19","close":4604.4844},{"date":"2018-12-20","close":4587.8008},{"date":"2018-12-21","close":4504.3867},{"date":"2018-12-24","close":4521.0693},{"date":"2018-12-26","close":4479.3623},{"date":"2018-12-27","close":4559.7295},{"date":"2018-12-28","close":4652.7842},{"date":"2019-01-02","close":4695.0825},{"date":"2019-01-03","close":4712.002},{"date":"2019-01-04","close":4669.7041},{"date":"2019-01-07","close":4737.3809},{"date":"2019-01-08","close":4796.5977},{"date":"2019-01-09","close":4855.8149},{"date":"2019-01-10","close":4830.4365},{"date":"2019-01-11","close":4881.1943},{"date":"2019-01-14","close":4712.002},{"date":"2019-01-15","close":4796.5977},{"date":"2019-01-16","close":4855.8149},{"date":"2019-01-17","close":4898.1128},{"date":"2019-01-18","close":4923.4917},{"date":"2019-01-21","close":4940.4116},{"date":"2019-01-22","close":4940.4116},{"date":"2019-01-23","close":4957.3306},{"date":"2019-01-24","close":4940.4116},{"date":"2019-01-25","close":4948.8706},{"date":"2019-01-28","close":4931.9521},{"date":"2019-01-29","close":4957.3306},{"date":"2019-01-30","close":4906.5728},{"date":"2019-01-31","close":5033.4673},{"date":"2019-02-01","close":5033.4673},{"date":"2019-02-07","close":5008.0884},{"date":"2019-02-08","close":5058.8462},{"date":"2019-02-11","close":5134.9829},{"date":"2019-02-12","close":5058.8462},{"date":"2019-02-13","close":5101.1436},{"date":"2019-02-14","close":5058.8462},{"date":"2019-02-15","close":5058.8462},{"date":"2019-02-18","close":5033.4673},{"date":"2019-02-19","close":5033.4673},{"date":"2019-02-20","close":5025.0073},{"date":"2019-02-21","close":5008.0884},{"date":"2019-02-22","close":5033.4673},{"date":"2019-02-25","close":5033.4673},{"date":"2019-02-26","close":5228.0376},{"date":"2019-02-27","close":5160.3613},{"date":"2019-02-28","close":5177.2798},{"date":"2019-03-04","close":5143.4419},{"date":"2019-03-05","close":5236.498},{"date":"2019-03-06","close":5295.7153},{"date":"2019-03-07","close":5346.4727},{"date":"2019-03-08","close":5244.957},{"date":"2019-03-11","close":5261.8765},{"date":"2019-03-12","close":5287.2554},{"date":"2019-03-13","close":5312.6343},{"date":"2019-03-14","close":5101.1436},{"date":"2019-03-15","close":5219.5781},{"date":"2019-03-18","close":5202.6592},{"date":"2019-03-19","close":5202.6592},{"date":"2019-03-20","close":5287.2554},{"date":"2019-03-21","close":5397.2305},{"date":"2019-03-22","close":5414.1489},{"date":"2019-03-25","close":5354.9316},{"date":"2019-03-26","close":5329.5532},{"date":"2019-03-27","close":5270.3359},{"date":"2019-03-28","close":5160.3613},{"date":"2019-03-29","close":5244.957},{"date":"2019-04-01","close":5329.5532},{"date":"2019-04-02","close":5346.4727},{"date":"2019-04-03","close":5287.2554},{"date":"2019-04-04","close":5261.8765},{"date":"2019-04-05","close":5371.8511},{"date":"2019-04-08","close":5397.2305},{"date":"2019-04-09","close":5456.4478},{"date":"2019-04-10","close":5498.7461},{"date":"2019-04-11","close":5456.4478},{"date":"2019-04-12","close":5456.4478},{"date":"2019-04-15","close":5541.0435},{"date":"2019-04-16","close":5447.9878},{"date":"2019-04-17","close":5464.9072},{"date":"2019-04-18","close":5422.6084},{"date":"2019-04-19","close":5532.5835},{"date":"2019-04-22","close":5583.3413},{"date":"2019-04-23","close":5574.8813},{"date":"2019-04-24","close":5456.4478},{"date":"2019-04-25","close":5456.4478},{"date":"2019-04-26","close":5185.7407},{"date":"2019-04-29","close":5202.6592},{"date":"2019-04-30","close":5380.311},{"date":"2019-05-02","close":5490.2861},{"date":"2019-05-03","close":5388.7705},{"date":"2019-05-07","close":5354.9316},{"date":"2019-05-08","close":5473.3667},{"date":"2019-05-09","close":5498.7461},{"date":"2019-05-10","close":5346.4727},{"date":"2019-05-13","close":5244.957},{"date":"2019-05-14","close":5338.0127},{"date":"2019-05-15","close":5312.6343},{"date":"2019-05-16","close":5481.8257},{"date":"2019-05-17","close":5456.4478},{"date":"2019-05-20","close":5287.2554},{"date":"2019-05-21","close":5346.4727},{"date":"2019-05-22","close":5287.2554},{"date":"2019-05-23","close":5202.6592},{"date":"2019-05-24","close":5202.6592},{"date":"2019-05-27","close":5194.1997},{"date":"2019-05-28","close":5151.9014},{"date":"2019-05-29","close":5253.417},{"date":"2019-05-30","close":5194.1997},{"date":"2019-05-31","close":5261.8765},{"date":"2019-06-03","close":5253.417},{"date":"2019-06-04","close":5304.1738},{"date":"2019-06-05","close":5304.1738},{"date":"2019-06-07","close":5414.1489},{"date":"2019-06-10","close":5414.1489},{"date":"2019-06-11","close":5490.2861},{"date":"2019-06-12","close":5481.8257},{"date":"2019-06-13","close":5549.5029},{"date":"2019-06-14","close":5447.9878},{"date":"2019-06-17","close":5498.7461},{"date":"2019-06-18","close":5549.5029},{"date":"2019-06-19","close":5422.6084},{"date":"2019-06-20","close":5490.2861},{"date":"2019-06-21","close":5490.2861},{"date":"2019-06-24","close":5447.9878},{"date":"2019-06-25","close":5456.4478},{"date":"2019-06-26","close":5447.9878},{"date":"2019-06-27","close":5439.5278},{"date":"2019-06-28","close":5574.8813},{"date":"2019-07-01","close":5473.3667},{"date":"2019-07-02","close":5464.9072},{"date":"2019-07-03","close":5498.7461},{"date":"2019-07-04","close":5456.4478},{"date":"2019-07-05","close":5456.4478},{"date":"2019-07-08","close":5321.0933},{"date":"2019-07-09","close":5354.9316},{"date":"2019-07-10","close":5363.3926},{"date":"2019-07-11","close":5439.5278},{"date":"2019-07-12","close":5431.0684},{"date":"2019-07-15","close":5321.0933},{"date":"2019-07-16","close":5304.1738},{"date":"2019-07-17","close":5270.3359},{"date":"2019-07-18","close":5278.7954},{"date":"2019-07-19","close":5287.2554},{"date":"2019-07-22","close":5371.8511},{"date":"2019-07-23","close":5329.5532},{"date":"2019-07-24","close":5295.7153},{"date":"2019-07-25","close":5338.0127},{"date":"2019-07-26","close":5244.957},{"date":"2019-07-29","close":5025.0073},{"date":"2019-07-30","close":5118.063},{"date":"2019-07-31","close":5016.5469},{"date":"2019-08-01","close":5008.0884},{"date":"2019-08-02","close":4847.3555},{"date":"2019-08-05","close":4610.4868},{"date":"2019-08-06","close":4525.8906},{"date":"2019-08-07","close":4661.2451},{"date":"2019-08-08","close":4695.0825},{"date":"2019-08-09","close":4695.0825},{"date":"2019-08-12","close":4762.7598},{"date":"2019-08-13","close":4779.6792},{"date":"2019-08-14","close":4889.6538},{"date":"2019-08-16","close":4855.8149},{"date":"2019-08-19","close":4872.7349},{"date":"2019-08-20","close":4931.9521},{"date":"2019-08-21","close":4991.1689},{"date":"2019-08-22","close":4931.9521},{"date":"2019-08-23","close":4923.4917},{"date":"2019-08-26","close":4864.2749},{"date":"2019-08-27","close":4762.7598},{"date":"2019-08-28","close":4788.1382},{"date":"2019-08-29","close":4796.5977},{"date":"2019-08-30","close":4864.2749},{"date":"2019-09-02","close":4982.7095},{"date":"2019-09-03","close":4974.25},{"date":"2019-09-04","close":4957.3306},{"date":"2019-09-05","close":4965.79},{"date":"2019-09-06","close":4864.2749},{"date":"2019-09-09","close":4838.896},{"date":"2019-09-10","close":4830.4365},{"date":"2019-09-11","close":4847.3555},{"date":"2019-09-16","close":4847.3555},{"date":"2019-09-17","close":4889.6538},{"date":"2019-09-18","close":4940.4116},{"date":"2019-09-19","close":5033.4673},{"date":"2019-09-20","close":5041.9268},{"date":"2019-09-23","close":5075.7656},{"date":"2019-09-24","close":5134.9829},{"date":"2019-09-25","close":5033.4673},{"date":"2019-09-26","close":5050.3862},{"date":"2019-09-27","close":4948.8706},{"date":"2019-09-30","close":4965.79},{"date":"2019-10-01","close":4974.25},{"date":"2019-10-02","close":5075.7656},{"date":"2019-10-04","close":4999.6279},{"date":"2019-10-07","close":4923.4917},{"date":"2019-10-08","close":4940.4116},{"date":"2019-10-10","close":4948.8706},{"date":"2019-10-11","close":5016.5469},{"date":"2019-10-14","close":5075.7656},{"date":"2019-10-15","close":4974.25},{"date":"2019-10-16","close":4974.25},{"date":"2019-10-17","close":4974.25},{"date":"2019-10-18","close":5025.0073},{"date":"2019-10-21","close":4965.79},{"date":"2019-10-22","close":5033.4673},{"date":"2019-10-23","close":4940.4116},{"date":"2019-10-24","close":4965.79},{"date":"2019-10-25","close":4965.79},{"date":"2019-10-28","close":4982.7095},{"date":"2019-10-29","close":4957.3306},{"date":"2019-10-30","close":5041.9268},{"date":"2019-10-31","close":5016.5469},{"date":"2019-11-01","close":4965.79},{"date":"2019-11-04","close":4982.7095},{"date":"2019-11-05","close":4957.3306},{"date":"2019-11-06","close":5016.5469},{"date":"2019-11-07","close":4948.8706},{"date":"2019-11-08","close":4948.8706},{"date":"2019-11-11","close":4957.3306},{"date":"2019-11-12","close":4838.896},{"date":"2019-11-13","close":4948.8706},{"date":"2019-11-14","close":4982.7095},{"date":"2019-11-15","close":4965.79},{"date":"2019-11-18","close":4991.1689},{"date":"2019-11-19","close":4999.6279},{"date":"2019-11-20","close":4999.6279},{"date":"2019-11-21","close":4999.6279},{"date":"2019-11-22","close":5041.9268},{"date":"2019-11-25","close":5041.9268},{"date":"2019-11-26","close":4923.4917},{"date":"2019-11-27","close":4923.4917},{"date":"2019-11-28","close":4965.79},{"date":"2019-11-29","close":4982.7095},{"date":"2019-12-02","close":4948.8706},{"date":"2019-12-03","close":4982.7095},{"date":"2019-12-04","close":4965.79},{"date":"2019-12-05","close":4915.0322},{"date":"2019-12-06","close":4864.2749},{"date":"2019-12-09","close":4821.9766},{"date":"2019-12-10","close":4931.9521},{"date":"2019-12-11","close":4864.2749},{"date":"2019-12-12","close":4940.4116},{"date":"2019-12-13","close":5067.3057},{"date":"2019-12-16","close":4957.3306},{"date":"2019-12-17","close":4991.1689},{"date":"2019-12-18","close":4974.25},{"date":"2019-12-19","close":4974.25},{"date":"2019-12-20","close":4957.3306},{"date":"2019-12-23","close":4991.1689},{"date":"2019-12-24","close":5067.3057},{"date":"2019-12-26","close":5075.7656},{"date":"2019-12-27","close":5178.6514},{"date":"2019-12-30","close":5187.2261},{"date":"2020-01-02","close":5204.3745},{"date":"2020-01-03","close":5178.6514},{"date":"2020-01-06","close":5135.7827},{"date":"2020-01-07","close":5050.043},{"date":"2020-01-08","close":5032.8955},{"date":"2020-01-09","close":4990.0259},{"date":"2020-01-10","close":5075.7651},{"date":"2020-01-13","close":4998.5996},{"date":"2020-01-14","close":5007.1733},{"date":"2020-01-15","close":5024.3213},{"date":"2020-01-16","close":5050.043},{"date":"2020-01-17","close":5075.7651},{"date":"2020-01-20","close":5118.6348},{"date":"2020-01-21","close":5127.209},{"date":"2020-01-22","close":5084.3384},{"date":"2020-01-23","close":5092.9126},{"date":"2020-01-28","close":5007.1733},{"date":"2020-01-29","close":4955.73},{"date":"2020-01-30","close":4998.5996},{"date":"2020-01-31","close":4930.0083},{"date":"2020-02-03","close":4964.3037},{"date":"2020-02-04","close":4998.5996},{"date":"2020-02-05","close":4972.8779},{"date":"2020-02-06","close":5007.1733},{"date":"2020-02-07","close":4981.4512},{"date":"2020-02-10","close":4990.0259},{"date":"2020-02-11","close":5058.6172},{"date":"2020-02-12","close":5135.7827},{"date":"2020-02-13","close":5144.3569},{"date":"2020-02-14","close":5118.6348},{"date":"2020-02-17","close":5118.6348},{"date":"2020-02-18","close":4998.5996},{"date":"2020-02-19","close":4981.4512},{"date":"2020-02-20","close":4964.3037},{"date":"2020-02-21","close":4912.8604},{"date":"2020-02-24","close":4647.0684},{"date":"2020-02-25","close":4621.3472},{"date":"2020-02-26","close":4578.4771},{"date":"2020-02-27","close":4475.5898},{"date":"2020-02-28","close":4286.9644},{"date":"2020-03-02","close":4256.9551},{"date":"2020-03-03","close":4312.6855},{"date":"2020-03-04","close":4492.7378},{"date":"2020-03-05","close":4518.4595},{"date":"2020-03-06","close":4424.147},{"date":"2020-03-09","close":4424.147},{"date":"2020-03-10","close":4274.103},{"date":"2020-03-11","close":4136.9209},{"date":"2020-03-12","close":4136.9209},{"date":"2020-03-13","close":3605.3364},{"date":"2020-03-16","close":3498.1621},{"date":"2020-03-17","close":3343.8315},{"date":"2020-03-18","close":3275.2405},{"date":"2020-03-19","close":2726.5088},{"date":"2020-03-20","close":2833.6831},{"date":"2020-03-23","close":2559.3174},{"date":"2020-03-24","close":2623.6218},{"date":"2020-03-25","close":2846.5437},{"date":"2020-03-26","close":2932.283},{"date":"2020-03-27","close":3005.1614},{"date":"2020-03-30","close":3000.8748},{"date":"2020-03-31","close":3129.4834},{"date":"2020-04-01","close":3133.7705},{"date":"2020-04-02","close":3193.7881},{"date":"2020-04-03","close":3198.0747},{"date":"2020-04-06","close":3270.9534},{"date":"2020-04-07","close":3472.4404},{"date":"2020-04-08","close":3541.032},{"date":"2020-04-09","close":3592.4756},{"date":"2020-04-10","close":3798.2498},{"date":"2020-04-13","close":3862.554},{"date":"2020-04-14","close":3961.1543},{"date":"2020-04-16","close":3935.4324},{"date":"2020-04-17","close":3905.4241},{"date":"2020-04-20","close":3944.0063},{"date":"2020-04-21","close":3806.8235},{"date":"2020-04-22","close":3785.3884},{"date":"2020-04-23","close":3806.8235},{"date":"2020-04-24","close":3742.5193},{"date":"2020-04-27","close":3802.5366},{"date":"2020-04-28","close":3879.7021},{"date":"2020-04-29","close":4038.3198},{"date":"2020-05-04","close":4012.5979},{"date":"2020-05-06","close":4012.5979},{"date":"2020-05-07","close":4064.0413},{"date":"2020-05-08","close":4064.0413},{"date":"2020-05-11","close":4046.8933},{"date":"2020-05-12","close":3952.5803},{"date":"2020-05-13","close":3888.2761},{"date":"2020-05-14","close":3806.8235},{"date":"2020-05-15","close":3806.8235},{"date":"2020-05-18","close":3695.3628},{"date":"2020-05-19","close":3789.676},{"date":"2020-05-20","close":3789.676},{"date":"2020-05-21","close":3789.676},{"date":"2020-05-22","close":3759.6672},{"date":"2020-05-25","close":3729.6584},{"date":"2020-05-26","close":3746.8062},{"date":"2020-05-27","close":3781.1018},{"date":"2020-05-28","close":3669.6409},{"date":"2020-05-29","close":3678.2146},{"date":"2020-06-01","close":3721.085},{"date":"2020-06-02","close":3802.5366},{"date":"2020-06-03","close":3845.4062},{"date":"2020-06-04","close":3806.8235},{"date":"2020-06-05","close":3841.1194},{"date":"2020-06-08","close":3875.4153},{"date":"2020-06-09","close":3845.4062},{"date":"2020-06-10","close":3815.3975},{"date":"2020-06-11","close":3755.3804},{"date":"2020-06-12","close":3609.6235},{"date":"2020-06-15","close":3463.8667},{"date":"2020-06-16","close":3511.0234},{"date":"2020-06-17","close":3686.7891},{"date":"2020-06-18","close":3768.2415},{"date":"2020-06-19","close":3648.2058},{"date":"2020-06-22","close":3635.3447},{"date":"2020-06-23","close":3532.458},{"date":"2020-06-24","close":3558.1799},{"date":"2020-06-25","close":3515.3103},{"date":"2020-06-26","close":3463.8667},{"date":"2020-06-29","close":3335.2576},{"date":"2020-06-30","close":3330.9707},{"date":"2020-07-01","close":3378.1274},{"date":"2020-07-02","close":3511.0234},{"date":"2020-07-03","close":3519.5972},{"date":"2020-07-06","close":3515.3103},{"date":"2020-07-07","close":3511.0234},{"date":"2020-07-08","close":3515.3103},{"date":"2020-07-09","close":3515.3103},{"date":"2020-07-10","close":3468.1538},{"date":"2020-07-13","close":3476.7273},{"date":"2020-07-14","close":3455.2927},{"date":"2020-07-15","close":3455.2927},{"date":"2020-07-16","close":3438.145},{"date":"2020-07-17","close":3429.5708},{"date":"2020-07-20","close":3442.4319},{"date":"2020-07-21","close":3425.2839},{"date":"2020-07-22","close":3425.2839},{"date":"2020-07-23","close":3412.4231},{"date":"2020-07-24","close":3395.2751},{"date":"2020-07-27","close":3399.5623},{"date":"2020-07-28","close":3416.7102},{"date":"2020-07-29","close":3408.1365},{"date":"2020-07-30","close":3412.4231},{"date":"2020-07-31","close":3451.0056},{"date":"2020-08-03","close":3420.9968},{"date":"2020-08-04","close":3408.1365},{"date":"2020-08-05","close":3399.5623},{"date":"2020-08-06","close":3403.8496},{"date":"2020-08-07","close":3489.5886},{"date":"2020-08-10","close":3489.5886},{"date":"2020-08-11","close":3502.4492},{"date":"2020-08-12","close":3549.606},{"date":"2020-08-13","close":3558.1799},{"date":"2020-08-14","close":3463.8667},{"date":"2020-08-18","close":3429.5708},{"date":"2020-08-19","close":3360.9797},{"date":"2020-08-20","close":3172.353},{"date":"2020-08-21","close":3206.6489},{"date":"2020-08-24","close":3146.6313},{"date":"2020-08-25","close":3185.2141},{"date":"2020-08-26","close":3223.7966},{"date":"2020-08-27","close":3163.7791},{"date":"2020-08-28","close":3240.9446},{"date":"2020-08-31","close":3202.3621},{"date":"2020-09-01","close":3318.1099},{"date":"2020-09-02","close":3343.8315},{"date":"2020-09-03","close":3352.4058},{"date":"2020-09-04","close":3343.8315},{"date":"2020-09-07","close":3356.6926},{"date":"2020-09-08","close":3322.397},{"date":"2020-09-09","close":3275.2405},{"date":"2020-09-10","close":3283.814},{"date":"2020-09-11","close":3283.814},{"date":"2020-09-14","close":3348.1187},{"date":"2020-09-15","close":3390.988},{"date":"2020-09-16","close":3378.1274},{"date":"2020-09-17","close":3425.2839},{"date":"2020-09-18","close":3502.4492},{"date":"2020-09-21","close":3541.032},{"date":"2020-09-22","close":3420.9968},{"date":"2020-09-23","close":3403.8496},{"date":"2020-09-24","close":3330.9707},{"date":"2020-09-25","close":3335.2576},{"date":"2020-09-28","close":3326.6838},{"date":"2020-09-29","close":3373.8403},{"date":"2020-10-05","close":3519.5972},{"date":"2020-10-06","close":3451.0056},{"date":"2020-10-07","close":3429.5708},{"date":"2020-10-08","close":3455.2927},{"date":"2020-10-12","close":3438.145},{"date":"2020-10-13","close":3472.4404},{"date":"2020-10-14","close":3459.5801},{"date":"2020-10-15","close":3420.9968},{"date":"2020-10-16","close":3395.2751},{"date":"2020-10-19","close":3429.5708},{"date":"2020-10-20","close":3420.9968},{"date":"2020-10-21","close":3455.2927},{"date":"2020-10-22","close":3455.2927},{"date":"2020-10-23","close":3455.2927},{"date":"2020-10-26","close":3451.0056},{"date":"2020-10-27","close":3451.0056},{"date":"2020-10-28","close":3451.0056},{"date":"2020-10-29","close":3446.7188},{"date":"2020-10-30","close":3442.4319},{"date":"2020-11-02","close":3442.4319},{"date":"2020-11-03","close":3451.0056},{"date":"2020-11-04","close":3451.0056},{"date":"2020-11-05","close":3476.7273},{"date":"2020-11-06","close":3468.1538},{"date":"2020-11-09","close":3463.8667},{"date":"2020-11-10","close":3532.458},{"date":"2020-11-11","close":3618.1973},{"date":"2020-11-12","close":3601.0493},{"date":"2020-11-13","close":3571.0408},{"date":"2020-11-16","close":3553.8928},{"date":"2020-11-17","close":3553.8928},{"date":"2020-11-18","close":3553.8928},{"date":"2020-11-19","close":3532.458},{"date":"2020-11-20","close":3481.0144},{"date":"2020-11-23","close":3528.1709},{"date":"2020-11-24","close":3575.3279},{"date":"2020-11-25","close":3631.0581},{"date":"2020-11-26","close":3682.5017},{"date":"2020-11-27","close":3785.3884},{"date":"2020-11-30","close":3781.1018},{"date":"2020-12-01","close":3849.6931},{"date":"2020-12-02","close":3922.572},{"date":"2020-12-03","close":4042.6069},{"date":"2020-12-04","close":4025.459},{"date":"2020-12-07","close":3965.4412},{"date":"2020-12-08","close":3986.8767},{"date":"2020-12-09","close":3982.5891},{"date":"2020-12-10","close":3991.1633},{"date":"2020-12-11","close":4029.7461},{"date":"2020-12-14","close":4004.0242},{"date":"2020-12-15","close":3978.3022},{"date":"2020-12-16","close":4008.3113},{"date":"2020-12-17","close":4008.3113},{"date":"2020-12-18","close":4059.7546},{"date":"2020-12-21","close":4136.9209},{"date":"2020-12-22","close":4029.7461},{"date":"2020-12-23","close":3896.8496},{"date":"2020-12-24","close":3944.0063},{"date":"2020-12-28","close":3918.2849},{"date":"2020-12-29","close":3988.1763},{"date":"2020-12-30","close":4044.9629},{"date":"2021-01-04","close":3957.5986},{"date":"2021-01-05","close":3970.7031},{"date":"2021-01-06","close":3931.3896},{"date":"2021-01-07","close":3931.3896},{"date":"2021-01-08","close":4066.8042},{"date":"2021-01-11","close":4036.2266},{"date":"2021-01-12","close":4005.6492},{"date":"2021-01-13","close":4018.7537},{"date":"2021-01-14","close":4084.2769},{"date":"2021-01-15","close":4053.6992},{"date":"2021-01-18","close":3944.4944},{"date":"2021-01-19","close":3944.4944},{"date":"2021-01-20","close":3953.2302},{"date":"2021-01-21","close":4189.1143},{"date":"2021-01-22","close":4189.1143},{"date":"2021-01-25","close":4245.9004},{"date":"2021-01-26","close":4158.5361},{"date":"2021-01-27","close":4149.8003},{"date":"2021-01-28","close":3970.7031},{"date":"2021-01-29","close":3883.3394},{"date":"2021-02-01","close":3909.5483},{"date":"2021-02-02","close":3961.9673},{"date":"2021-02-03","close":4014.3857},{"date":"2021-02-04","close":4036.2266},{"date":"2021-02-05","close":4123.5908},{"date":"2021-02-08","close":4123.5908},{"date":"2021-02-09","close":4101.7495},{"date":"2021-02-10","close":4180.377},{"date":"2021-02-15","close":4145.4316},{"date":"2021-02-16","close":4136.6953},{"date":"2021-02-17","close":4097.3813},{"date":"2021-02-18","close":4044.9629},{"date":"2021-02-19","close":3992.5444},{"date":"2021-02-22","close":4097.3813},{"date":"2021-02-23","close":4232.7959},{"date":"2021-02-24","close":4062.4363},{"date":"2021-02-25","close":4158.5361},{"date":"2021-02-26","close":4149.8003},{"date":"2021-03-02","close":4062.4363},{"date":"2021-03-03","close":4075.5405},{"date":"2021-03-04","close":4106.1177},{"date":"2021-03-05","close":4071.1726},{"date":"2021-03-08","close":4044.9629},{"date":"2021-03-09","close":4053.6992},{"date":"2021-03-10","close":4023.1216},{"date":"2021-03-11","close":4040.5945},{"date":"2021-03-12","close":4049.3308},{"date":"2021-03-15","close":4027.4895},{"date":"2021-03-16","close":4049.3308},{"date":"2021-03-17","close":4053.6992},{"date":"2021-03-18","close":4040.5945},{"date":"2021-03-19","close":4018.7537},{"date":"2021-03-22","close":3975.0713},{"date":"2021-03-23","close":3922.6533},{"date":"2021-03-24","close":3935.7578},{"date":"2021-03-25","close":3979.4397},{"date":"2021-03-26","close":3979.4397},{"date":"2021-03-29","close":4036.2266},{"date":"2021-03-30","close":4075.5405},{"date":"2021-03-31","close":4110.4858},{"date":"2021-04-01","close":4136.6953},{"date":"2021-04-02","close":4149.8003},{"date":"2021-04-05","close":4119.2227},{"date":"2021-04-06","close":4145.4316},{"date":"2021-04-07","close":4276.478},{"date":"2021-04-08","close":4219.6914},{"date":"2021-04-09","close":4276.478},{"date":"2021-04-12","close":4346.3691},{"date":"2021-04-13","close":4298.3188},{"date":"2021-04-14","close":4254.6372},{"date":"2021-04-15","close":4307.0552},{"date":"2021-04-16","close":4333.2656},{"date":"2021-04-19","close":4328.8965},{"date":"2021-04-20","close":4446.8384},{"date":"2021-04-21","close":4293.9507},{"date":"2021-04-22","close":4346.3691},{"date":"2021-04-23","close":4411.8926},{"date":"2021-04-26","close":4577.8848},{"date":"2021-04-27","close":4612.8301},{"date":"2021-04-28","close":4438.1021},{"date":"2021-04-29","close":4429.3652},{"date":"2021-04-30","close":4333.2656},{"date":"2021-05-03","close":4280.8462},{"date":"2021-05-04","close":4272.1099},{"date":"2021-05-06","close":4385.6841},{"date":"2021-05-07","close":4411.8926},{"date":"2021-05-10","close":4490.5205},{"date":"2021-05-11","close":4542.939},{"date":"2021-05-12","close":4385.6841},{"date":"2021-05-13","close":4481.7842},{"date":"2021-05-14","close":4438.1021},{"date":"2021-05-17","close":4337.6333},{"date":"2021-05-18","close":4355.106},{"date":"2021-05-20","close":4429.3652},{"date":"2021-05-21","close":4368.21},{"date":"2021-05-24","close":4363.8418},{"date":"2021-05-25","close":4355.106},{"date":"2021-05-26","close":4359.4736},{"date":"2021-05-27","close":4363.8418},{"date":"2021-05-28","close":4403.1562},{"date":"2021-05-31","close":4455.5752},{"date":"2021-06-01","close":4464.311},{"date":"2021-06-02","close":4542.939},{"date":"2021-06-03","close":4516.7295},{"date":"2021-06-04","close":4569.1479},{"date":"2021-06-07","close":4577.8848},{"date":"2021-06-08","close":4796.2954},{"date":"2021-06-09","close":4665.2485},{"date":"2021-06-10","close":4743.877},{"date":"2021-06-11","close":4770.0854},{"date":"2021-06-14","close":4726.4038},{"date":"2021-06-15","close":4708.9312},{"date":"2021-06-16","close":4665.2485},{"date":"2021-06-17","close":4577.8848},{"date":"2021-06-18","close":4621.5664},{"date":"2021-06-21","close":4507.9932},{"date":"2021-06-22","close":4551.6748},{"date":"2021-06-23","close":4499.2563},{"date":"2021-06-24","close":4647.7764},{"date":"2021-06-25","close":4673.9854},{"date":"2021-06-28","close":4595.3579},{"date":"2021-06-29","close":4700.1943},{"date":"2021-06-30","close":4822.5044},{"date":"2021-07-01","close":4805.0312},{"date":"2021-07-02","close":4761.3496},{"date":"2021-07-05","close":4691.458},{"date":"2021-07-06","close":4805.0312},{"date":"2021-07-07","close":4787.5591},{"date":"2021-07-08","close":4621.5664},{"date":"2021-07-09","close":4534.2026},{"date":"2021-07-12","close":4560.4116},{"date":"2021-07-13","close":4595.3579},{"date":"2021-07-14","close":4507.9932},{"date":"2021-07-15","close":4551.6748},{"date":"2021-07-16","close":4560.4116},{"date":"2021-07-19","close":4473.0474},{"date":"2021-07-20","close":4446.8384},{"date":"2021-07-21","close":4481.7842},{"date":"2021-07-22","close":4499.2563},{"date":"2021-07-23","close":4525.4663},{"date":"2021-07-26","close":4490.5205},{"date":"2021-07-27","close":4534.2026},{"date":"2021-07-28","close":4507.9932},{"date":"2021-07-29","close":4507.9932},{"date":"2021-07-30","close":4455.5752},{"date":"2021-08-02","close":4446.8384},{"date":"2021-08-03","close":4411.8926},{"date":"2021-08-04","close":4420.6289},{"date":"2021-08-05","close":4446.8384},{"date":"2021-08-06","close":4446.8384},{"date":"2021-08-09","close":4411.8926},{"date":"2021-08-10","close":4403.1562},{"date":"2021-08-11","close":4394.4199},{"date":"2021-08-12","close":4368.21},{"date":"2021-08-13","close":4333.2656},{"date":"2021-08-17","close":4237.1641},{"date":"2021-08-18","close":4350.7378},{"date":"2021-08-19","close":4176.0088},{"date":"2021-08-20","close":4097.3813},{"date":"2021-08-23","close":4158.5361},{"date":"2021-08-24","close":4241.5317},{"date":"2021-08-25","close":4298.3188},{"date":"2021-08-26","close":4302.6875},{"date":"2021-08-27","close":4315.7915},{"date":"2021-08-30","close":4311.4238},{"date":"2021-08-31","close":4346.3691},{"date":"2021-09-01","close":4376.9473},{"date":"2021-09-02","close":4368.21},{"date":"2021-09-03","close":4355.106},{"date":"2021-09-06","close":4355.106},{"date":"2021-09-07","close":4350.7378},{"date":"2021-09-08","close":4346.3691},{"date":"2021-09-09","close":4311.4238},{"date":"2021-09-10","close":4324.5283},{"date":"2021-09-13","close":4285.2144},{"date":"2021-09-14","close":4376.9473},{"date":"2021-09-15","close":4481.7842},{"date":"2021-09-16","close":4403.1562},{"date":"2021-09-17","close":4438.1021},{"date":"2021-09-23","close":4385.6841},{"date":"2021-09-24","close":4376.9473},{"date":"2021-09-27","close":4411.8926},{"date":"2021-09-28","close":4376.9473},{"date":"2021-09-29","close":4376.9473},{"date":"2021-09-30","close":4403.1562},{"date":"2021-10-01","close":4280.8462},{"date":"2021-10-05","close":4324.5283},{"date":"2021-10-06","close":4280.8462},{"date":"2021-10-07","close":4363.8418},{"date":"2021-10-08","close":4307.0552},{"date":"2021-10-12","close":4324.5283},{"date":"2021-10-13","close":4385.6841},{"date":"2021-10-14","close":4394.4199},{"date":"2021-10-15","close":4394.4199},{"date":"2021-10-18","close":4420.6289},{"date":"2021-10-19","close":4420.6289},{"date":"2021-10-20","close":4346.3691},{"date":"2021-10-21","close":4376.9473},{"date":"2021-10-22","close":4385.6841},{"date":"2021-10-25","close":4368.21},{"date":"2021-10-26","close":4411.8926},{"date":"2021-10-27","close":4420.6289},{"date":"2021-10-28","close":4376.9473},{"date":"2021-10-29","close":4385.6841},{"date":"2021-11-01","close":4376.9473},{"date":"2021-11-02","close":4420.6289},{"date":"2021-11-03","close":4363.8418},{"date":"2021-11-04","close":4324.5283},{"date":"2021-11-05","close":4320.1606},{"date":"2021-11-08","close":4333.2656},{"date":"2021-11-09","close":4346.3691},{"date":"2021-11-10","close":4302.6875},{"date":"2021-11-11","close":4289.5825},{"date":"2021-11-12","close":4289.5825},{"date":"2021-11-15","close":4337.6333},{"date":"2021-11-16","close":4267.7422},{"date":"2021-11-17","close":4298.3188},{"date":"2021-11-18","close":4298.3188},{"date":"2021-11-19","close":4263.3735},{"date":"2021-11-22","close":4245.9004},{"date":"2021-11-23","close":4237.1641},{"date":"2021-11-24","close":4267.7422},{"date":"2021-11-25","close":4210.9546},{"date":"2021-11-26","close":4101.7495},{"date":"2021-11-29","close":4049.3308},{"date":"2021-11-30","close":3918.2849},{"date":"2021-12-01","close":3931.3896},{"date":"2021-12-02","close":3975.0713},{"date":"2021-12-03","close":4023.1216},{"date":"2021-12-06","close":4018.7537},{"date":"2021-12-07","close":4053.6992},{"date":"2021-12-08","close":4066.8042},{"date":"2021-12-09","close":4101.7495},{"date":"2021-12-10","close":4053.6992},{"date":"2021-12-13","close":4071.1726},{"date":"2021-12-14","close":4062.4363},{"date":"2021-12-15","close":4044.9629},{"date":"2021-12-16","close":4027.4895},{"date":"2021-12-17","close":4027.4895},{"date":"2021-12-20","close":3966.3352},{"date":"2021-12-21","close":4010.0173},{"date":"2021-12-22","close":3988.1763},{"date":"2021-12-23","close":4005.6492},{"date":"2021-12-24","close":3992.5444},{"date":"2021-12-27","close":4001.2812},{"date":"2021-12-28","close":4071.1726},{"date":"2021-12-29","close":4039.9246},{"date":"2021-12-30","close":4071.1726},{"date":"2022-01-03","close":4600.0},{"date":"2022-01-04","close":4196.1646},{"date":"2022-01-05","close":4214.02},{"date":"2022-01-06","close":4142.5962},{"date":"2022-01-07","close":4178.3081},{"date":"2022-01-10","close":4097.9561},{"date":"2022-01-11","close":4066.708},{"date":"2022-01-12","close":4066.708},{"date":"2022-01-13","close":4071.1726},{"date":"2022-01-14","close":4084.5642},{"date":"2022-01-17","close":4053.3167},{"date":"2022-01-18","close":4084.5642},{"date":"2022-01-19","close":4080.1001},{"date":"2022-01-20","close":4102.4204},{"date":"2022-01-21","close":4080.1001},{"date":"2022-01-24","close":3959.572},{"date":"2022-01-25","close":3754.2278},{"date":"2022-01-26","close":3754.2278},{"date":"2022-01-27","close":3526.5637},{"date":"2022-01-28","close":3660.4836},{"date":"2022-02-03","close":3749.7639},{"date":"2022-02-04","close":3798.8674},{"date":"2022-02-07","close":3749.7639},{"date":"2022-02-08","close":3749.7639},{"date":"2022-02-09","close":3749.7639},{"date":"2022-02-10","close":3798.8674},{"date":"2022-02-11","close":3794.4038},{"date":"2022-02-14","close":3722.9797},{"date":"2022-02-15","close":3651.5557},{"date":"2022-02-16","close":3696.196},{"date":"2022-02-17","close":3731.908},{"date":"2022-02-18","close":3731.908},{"date":"2022-02-21","close":3731.908},{"date":"2022-02-22","close":3731.908},{"date":"2022-02-23","close":3731.908},{"date":"2022-02-24","close":3722.9797},{"date":"2022-02-25","close":3781.0117},{"date":"2022-02-28","close":3781.0117},{"date":"2022-03-02","close":3812.2598},{"date":"2022-03-03","close":3798.8674},{"date":"2022-03-04","close":3798.8674},{"date":"2022-03-07","close":3807.7959},{"date":"2022-03-08","close":3718.5159},{"date":"2022-03-10","close":3718.5159},{"date":"2022-03-11","close":3718.5159},{"date":"2022-03-14","close":3767.6199},{"date":"2022-03-15","close":3767.6199},{"date":"2022-03-16","close":3767.6199},{"date":"2022-03-17","close":3767.6199},{"date":"2022-03-18","close":3847.9719},{"date":"2022-03-21","close":3847.9719},{"date":"2022-03-22","close":3865.8276},{"date":"2022-03-23","close":3870.2922},{"date":"2022-03-24","close":3874.7561},{"date":"2022-03-25","close":3874.7561},{"date":"2022-03-28","close":3897.0757},{"date":"2022-03-29","close":3901.5403},{"date":"2022-03-30","close":3914.9319},{"date":"2022-03-31","close":3946.1802},{"date":"2022-04-01","close":3914.9319},{"date":"2022-04-04","close":3932.7878},{"date":"2022-04-05","close":3950.644},{"date":"2022-04-06","close":3923.8599},{"date":"2022-04-07","close":3919.3962},{"date":"2022-04-08","close":3955.1082},{"date":"2022-04-11","close":3932.7878},{"date":"2022-04-12","close":3964.0361},{"date":"2022-04-13","close":3995.2839},{"date":"2022-04-14","close":3981.8921},{"date":"2022-04-15","close":3995.2839},{"date":"2022-04-18","close":4013.1404},{"date":"2022-04-19","close":4022.0684},{"date":"2022-04-20","close":4080.1001},{"date":"2022-04-21","close":4075.6362},{"date":"2022-04-22","close":4048.8521},{"date":"2022-04-25","close":3990.8198},{"date":"2022-04-26","close":3999.748},{"date":"2022-04-27","close":3955.1082},{"date":"2022-04-28","close":3968.5002},{"date":"2022-04-29","close":4030.9961},{"date":"2022-05-02","close":4053.3167},{"date":"2022-05-03","close":4053.3167},{"date":"2022-05-04","close":3990.8198},{"date":"2022-05-06","close":3986.3562},{"date":"2022-05-09","close":4410.0},{"date":"2022-05-10","close":3941.7161},{"date":"2022-05-11","close":3937.2522},{"date":"2022-05-12","close":3847.9719},{"date":"2022-05-13","close":3870.2922},{"date":"2022-05-16","close":3879.2197},{"date":"2022-05-17","close":3852.436},{"date":"2022-05-18","close":3852.436},{"date":"2022-05-19","close":3812.2598},{"date":"2022-05-20","close":3856.9001},{"date":"2022-05-23","close":3789.9397},{"date":"2022-05-24","close":3740.8359},{"date":"2022-05-25","close":3736.3718},{"date":"2022-05-26","close":3745.2998},{"date":"2022-05-27","close":3772.084},{"date":"2022-05-30","close":3749.7639},{"date":"2022-05-31","close":3758.6917},{"date":"2022-06-02","close":3758.6917},{"date":"2022-06-03","close":3767.6199},{"date":"2022-06-07","close":3740.8359},{"date":"2022-06-08","close":3700.6597},{"date":"2022-06-09","close":3664.9478},{"date":"2022-06-10","close":3624.7717},{"date":"2022-06-13","close":3531.0273},{"date":"2022-06-14","close":3446.2114},{"date":"2022-06-15","close":3254.2593},{"date":"2022-06-16","close":3316.7554},{"date":"2022-06-17","close":3289.9714},{"date":"2022-06-20","close":3048.915},{"date":"2022-06-21","close":3093.5552},{"date":"2022-06-22","close":3089.0911},{"date":"2022-06-23","close":2977.4912},{"date":"2022-06-24","close":3111.4111},{"date":"2022-06-27","close":3178.3713},{"date":"2022-06-28","close":3227.4753},{"date":"2022-06-29","close":3227.4753},{"date":"2022-06-30","close":3164.9792},{"date":"2022-07-01","close":3066.771},{"date":"2022-07-04","close":3057.843},{"date":"2022-07-05","close":3111.4111},{"date":"2022-07-06","close":3048.915},{"date":"2022-07-07","close":3098.0193},{"date":"2022-07-08","close":3098.0193},{"date":"2022-07-11","close":3039.9871},{"date":"2022-07-12","close":3022.1311},{"date":"2022-07-13","close":3022.1311},{"date":"2022-07-14","close":3026.595},{"date":"2022-07-15","close":2990.8831},{"date":"2022-07-18","close":3106.9473},{"date":"2022-07-19","close":3124.803},{"date":"2022-07-20","close":3160.5154},{"date":"2022-07-21","close":3169.4434},{"date":"2022-07-22","close":3147.123},{"date":"2022-07-25","close":3191.7634},{"date":"2022-07-26","close":3196.2273},{"date":"2022-07-27","close":3223.0112},{"date":"2022-07-28","close":3182.8354},{"date":"2022-07-29","close":3227.4753},{"date":"2022-08-01","close":3240.8672},{"date":"2022-08-02","close":3249.7952},{"date":"2022-08-03","close":3289.9714},{"date":"2022-08-04","close":3294.4353},{"date":"2022-08-05","close":3294.4353},{"date":"2022-08-08","close":3285.5071},{"date":"2022-08-09","close":3249.7952},{"date":"2022-08-10","close":3214.0835},{"date":"2022-08-11","close":3227.4753},{"date":"2022-08-12","close":3285.5071},{"date":"2022-08-16","close":3254.2593},{"date":"2022-08-17","close":3361.3953},{"date":"2022-08-18","close":3356.9314},{"date":"2022-08-19","close":3392.6433},{"date":"2022-08-22","close":3388.1794},{"date":"2022-08-23","close":3397.1074},{"date":"2022-08-24","close":3397.1074},{"date":"2022-08-25","close":3450.6758},{"date":"2022-08-26","close":3544.4194},{"date":"2022-08-29","close":3557.8118},{"date":"2022-08-30","close":3606.9155},{"date":"2022-08-31","close":3611.3799},{"date":"2022-09-01","close":3580.1318},{"date":"2022-09-02","close":3629.2356},{"date":"2022-09-05","close":3633.6997},{"date":"2022-09-06","close":3731.908},{"date":"2022-09-07","close":3727.4438},{"date":"2022-09-08","close":3749.7639},{"date":"2022-09-13","close":3714.0518},{"date":"2022-09-14","close":3714.0518},{"date":"2022-09-15","close":3754.2278},{"date":"2022-09-16","close":3687.2681},{"date":"2022-09-19","close":3700.6597},{"date":"2022-09-20","close":3700.6597},{"date":"2022-09-21","close":3736.3718},{"date":"2022-09-22","close":3722.9797},{"date":"2022-09-23","close":3691.7317},{"date":"2022-09-26","close":3459.6038},{"date":"2022-09-27","close":3472.9956},{"date":"2022-09-28","close":3392.6433},{"date":"2022-09-29","close":3472.9956},{"date":"2022-09-30","close":3535.4917},{"date":"2022-10-04","close":3571.2039},{"date":"2022-10-05","close":3647.0916},{"date":"2022-10-06","close":3722.9797},{"date":"2022-10-07","close":3745.2998},{"date":"2022-10-11","close":3642.6279},{"date":"2022-10-12","close":3437.2834},{"date":"2022-10-13","close":3432.8196},{"date":"2022-10-14","close":3499.7795},{"date":"2022-10-17","close":3571.2039},{"date":"2022-10-18","close":3566.7397},{"date":"2022-10-19","close":3589.0598},{"date":"2022-10-20","close":3531.0273},{"date":"2022-10-21","close":3531.0273},{"date":"2022-10-24","close":3571.2039},{"date":"2022-10-25","close":3571.2039},{"date":"2022-10-26","close":3580.1318},{"date":"2022-10-27","close":3580.1318},{"date":"2022-10-28","close":3571.2039},{"date":"2022-10-31","close":3571.2039},{"date":"2022-11-01","close":3548.8838},{"date":"2022-11-02","close":3562.2756},{"date":"2022-11-03","close":3535.4917},{"date":"2022-11-04","close":3548.8838},{"date":"2022-11-07","close":3571.2039},{"date":"2022-11-08","close":3642.6279},{"date":"2022-11-09","close":3638.1636},{"date":"2022-11-10","close":3642.6279},{"date":"2022-11-11","close":3664.9478},{"date":"2022-11-14","close":3691.7317},{"date":"2022-11-15","close":3696.196},{"date":"2022-11-16","close":3687.2681},{"date":"2022-11-17","close":3673.8757},{"date":"2022-11-18","close":3696.196},{"date":"2022-11-21","close":3691.7317},{"date":"2022-11-22","close":3682.8037},{"date":"2022-11-23","close":3678.3398},{"date":"2022-11-24","close":3705.1238},{"date":"2022-11-25","close":3678.3398},{"date":"2022-11-28","close":3660.4836},{"date":"2022-11-29","close":3709.5879},{"date":"2022-11-30","close":3700.6597},{"date":"2022-12-01","close":3705.1238},{"date":"2022-12-02","close":3714.0518},{"date":"2022-12-05","close":3789.9397},{"date":"2022-12-06","close":3776.5476},{"date":"2022-12-07","close":3767.6199},{"date":"2022-12-08","close":3745.2998},{"date":"2022-12-09","close":3727.4438},{"date":"2022-12-12","close":3731.908},{"date":"2022-12-13","close":3727.4438},{"date":"2022-12-14","close":3718.5159},{"date":"2022-12-15","close":3785.4761},{"date":"2022-12-16","close":3767.6199},{"date":"2022-12-19","close":3727.4438},{"date":"2022-12-20","close":3691.7317},{"date":"2022-12-21","close":3727.4438},{"date":"2022-12-22","close":3727.4438},{"date":"2022-12-23","close":3722.9797},{"date":"2022-12-26","close":3678.3398},{"date":"2022-12-27","close":3687.2681},{"date":"2022-12-28","close":3792.7493},{"date":"2022-12-29","close":3765.2324},{"date":"2023-01-02","close":3742.3018},{"date":"2023-01-03","close":3668.9231},{"date":"2023-01-04","close":3650.5786},{"date":"2023-01-05","close":3623.0618},{"date":"2023-01-06","close":3618.4756},{"date":"2023-01-09","close":3613.8894},{"date":"2023-01-10","close":3609.303},{"date":"2023-01-11","close":3664.3372},{"date":"2023-01-12","close":3664.3372},{"date":"2023-01-13","close":3668.9231},{"date":"2023-01-16","close":3682.6819},{"date":"2023-01-17","close":3645.9924},{"date":"2023-01-18","close":3645.9924},{"date":"2023-01-19","close":3664.3372},{"date":"2023-01-20","close":3636.8203},{"date":"2023-01-25","close":3664.3372},{"date":"2023-01-26","close":3668.9231},{"date":"2023-01-27","close":3696.4402},{"date":"2023-01-30","close":3655.1646},{"date":"2023-01-31","close":3668.9231},{"date":"2023-02-01","close":3668.9231},{"date":"2023-02-02","close":3682.6819},{"date":"2023-02-03","close":3682.6819},{"date":"2023-02-06","close":3723.9568},{"date":"2023-02-07","close":3710.1987},{"date":"2023-02-08","close":3801.9219},{"date":"2023-02-09","close":3792.7493},{"date":"2023-02-10","close":3728.5432},{"date":"2023-02-13","close":3668.9231},{"date":"2023-02-14","close":3664.3372},{"date":"2023-02-15","close":3655.1646},{"date":"2023-02-16","close":3668.9231},{"date":"2023-02-17","close":3696.4402},{"date":"2023-02-20","close":3673.5093},{"date":"2023-02-21","close":3760.6462},{"date":"2023-02-22","close":3710.1987},{"date":"2023-02-23","close":3719.3708},{"date":"2023-02-24","close":3710.1987},{"date":"2023-02-27","close":3742.3018},{"date":"2023-02-28","close":3737.7156},{"date":"2023-03-02","close":3705.6125},{"date":"2023-03-03","close":3723.9568},{"date":"2023-03-06","close":3746.8877},{"date":"2023-03-07","close":3801.9219},{"date":"2023-03-08","close":3801.9219},{"date":"2023-03-09","close":3801.9219},{"date":"2023-03-10","close":3765.2324},{"date":"2023-03-13","close":3829.4385},{"date":"2023-03-14","close":3655.1646},{"date":"2023-03-15","close":3682.6819},{"date":"2023-03-16","close":3609.303},{"date":"2023-03-17","close":3668.9231},{"date":"2023-03-20","close":3668.9231},{"date":"2023-03-21","close":3701.0261},{"date":"2023-03-22","close":3645.9924},{"date":"2023-03-23","close":3627.6479},{"date":"2023-03-24","close":3645.9924},{"date":"2023-03-27","close":3645.9924},{"date":"2023-03-28","close":3691.854},{"date":"2023-03-29","close":3687.2681},{"date":"2023-03-30","close":3769.8184},{"date":"2023-03-31","close":3774.4048},{"date":"2023-04-03","close":3801.9219},{"date":"2023-04-04","close":3788.1633},{"date":"2023-04-05","close":3751.4741},{"date":"2023-04-06","close":3733.1296},{"date":"2023-04-07","close":3774.4048},{"date":"2023-04-10","close":3820.2664},{"date":"2023-04-11","close":3765.2324},{"date":"2023-04-12","close":3898.2307},{"date":"2023-04-13","close":3806.5078},{"date":"2023-04-14","close":3829.4385},{"date":"2023-04-17","close":3801.9219},{"date":"2023-04-18","close":3783.5769},{"date":"2023-04-19","close":3788.1633},{"date":"2023-04-20","close":3797.3357},{"date":"2023-04-21","close":3838.6106},{"date":"2023-04-24","close":3792.7493},{"date":"2023-04-25","close":3820.2664},{"date":"2023-04-26","close":3811.094},{"date":"2023-04-27","close":3829.4385},{"date":"2023-04-28","close":3792.7493},{"date":"2023-05-02","close":3838.6106},{"date":"2023-05-03","close":3820.2664},{"date":"2023-05-04","close":3834.0247},{"date":"2023-05-08","close":3838.6106},{"date":"2023-05-09","close":3852.3694},{"date":"2023-05-10","close":3875.2998},{"date":"2023-05-11","close":3852.3694},{"date":"2023-05-12","close":3824.8525},{"date":"2023-05-15","close":3930.334},{"date":"2023-05-16","close":3824.8525},{"date":"2023-05-17","close":3829.4385},{"date":"2023-05-18","close":3829.4385},{"date":"2023-05-19","close":3866.1279},{"date":"2023-05-22","close":3934.9199},{"date":"2023-05-23","close":3948.6785},{"date":"2023-05-24","close":3962.4373},{"date":"2023-05-25","close":3957.8508},{"date":"2023-05-26","close":3902.8171},{"date":"2023-05-30","close":3948.6785},{"date":"2023-05-31","close":4022.0571},{"date":"2023-06-01","close":4145.8833},{"date":"2023-06-02","close":4196.3311},{"date":"2023-06-05","close":4205.5034},{"date":"2023-06-07","close":4210.0894},{"date":"2023-06-08","close":4191.7446},{"date":"2023-06-09","close":4214.6758},{"date":"2023-06-12","close":4200.917},{"date":"2023-06-13","close":4214.6758},{"date":"2023-06-14","close":4196.3311},{"date":"2023-06-15","close":4210.0894},{"date":"2023-06-16","close":4191.7446},{"date":"2023-06-19","close":4159.6416},{"date":"2023-06-20","close":4109.1938},{"date":"2023-06-21","close":4100.0215},{"date":"2023-06-22","close":4118.3662},{"date":"2023-06-23","close":4040.4014},{"date":"2023-06-26","close":3944.0925},{"date":"2023-06-27","close":3989.9541},{"date":"2023-06-28","close":4008.2986},{"date":"2023-06-29","close":3999.1265},{"date":"2023-06-30","close":3939.5063},{"date":"2023-07-03","close":3989.9541},{"date":"2023-07-04","close":4008.2986},{"date":"2023-07-05","close":3999.1265},{"date":"2023-07-06","close":4044.988},{"date":"2023-07-07","close":4022.0571},{"date":"2023-07-10","close":4058.7466},{"date":"2023-07-11","close":3967.0234},{"date":"2023-07-12","close":3925.7478},{"date":"2023-07-13","close":3884.4724},{"date":"2023-07-14","close":3925.7478},{"date":"2023-07-17","close":3930.334},{"date":"2023-07-18","close":3911.9893},{"date":"2023-07-19","close":3907.4033},{"date":"2023-07-20","close":3879.8862},{"date":"2023-07-21","close":3879.8862},{"date":"2023-07-24","close":3778.991},{"date":"2023-07-25","close":3760.6462},{"date":"2023-07-26","close":3613.8894},{"date":"2023-07-27","close":3746.8877},{"date":"2023-07-28","close":3746.8877},{"date":"2023-07-31","close":3783.5769},{"date":"2023-08-01","close":3806.5078},{"date":"2023-08-02","close":3834.0247},{"date":"2023-08-03","close":3843.1973},{"date":"2023-08-04","close":3847.7834},{"date":"2023-08-07","close":3751.4741},{"date":"2023-08-08","close":3824.8525},{"date":"2023-08-09","close":3829.4385},{"date":"2023-08-10","close":3820.2664},{"date":"2023-08-11","close":3866.1279},{"date":"2023-08-14","close":3714.7847},{"date":"2023-08-16","close":3769.8184},{"date":"2023-08-17","close":3668.9231},{"date":"2023-08-18","close":3678.0955},{"date":"2023-08-21","close":3710.1987},{"date":"2023-08-22","close":3687.2681},{"date":"2023-08-23","close":3696.4402},{"date":"2023-08-24","close":3719.3708},{"date":"2023-08-25","close":3737.7156},{"date":"2023-08-28","close":3742.3018},{"date":"2023-08-29","close":3765.2324},{"date":"2023-08-30","close":3742.3018},{"date":"2023-08-31","close":3797.3357},{"date":"2023-09-01","close":3838.6106},{"date":"2023-09-04","close":3838.6106},{"date":"2023-09-05","close":3861.5415},{"date":"2023-09-06","close":3902.8171},{"date":"2023-09-07","close":3847.7834},{"date":"2023-09-08","close":3765.2324},{"date":"2023-09-11","close":3843.1973},{"date":"2023-09-12","close":3861.5415},{"date":"2023-09-13","close":3824.8525},{"date":"2023-09-14","close":3889.0583},{"date":"2023-09-15","close":3852.3694},{"date":"2023-09-18","close":3834.0247},{"date":"2023-09-19","close":3884.4724},{"date":"2023-09-20","close":3889.0583},{"date":"2023-09-21","close":3889.0583},{"date":"2023-09-22","close":3866.1279},{"date":"2023-09-25","close":3875.2998},{"date":"2023-09-26","close":3889.0583},{"date":"2023-09-27","close":3765.2324},{"date":"2023-10-04","close":3678.0955},{"date":"2023-10-05","close":3595.5449},{"date":"2023-10-06","close":3604.717},{"date":"2023-10-10","close":3613.8894},{"date":"2023-10-11","close":3613.8894},{"date":"2023-10-12","close":3632.2339},{"date":"2023-10-13","close":3604.717},{"date":"2023-10-16","close":3641.4065},{"date":"2023-10-17","close":3604.717},{"date":"2023-10-18","close":3623.0618},{"date":"2023-10-19","close":3540.5107},{"date":"2023-10-20","close":3444.2017},{"date":"2023-10-23","close":3512.9941},{"date":"2023-10-24","close":3448.7876},{"date":"2023-10-25","close":3595.5449},{"date":"2023-10-26","close":3595.5449},{"date":"2023-10-27","close":3563.4414},{"date":"2023-10-30","close":3581.7864},{"date":"2023-10-31","close":3590.9587},{"date":"2023-11-01","close":3650.5786},{"date":"2023-11-02","close":3746.8877},{"date":"2023-11-03","close":3737.7156},{"date":"2023-11-06","close":3746.8877},{"date":"2023-11-07","close":3751.4741},{"date":"2023-11-08","close":3756.0603},{"date":"2023-11-09","close":3751.4741},{"date":"2023-11-10","close":3769.8184},{"date":"2023-11-13","close":3756.0603},{"date":"2023-11-14","close":3765.2324},{"date":"2023-11-15","close":3797.3357},{"date":"2023-11-16","close":3824.8525},{"date":"2023-11-17","close":3829.4385},{"date":"2023-11-20","close":3829.4385},{"date":"2023-11-21","close":3834.0247},{"date":"2023-11-22","close":3861.5415},{"date":"2023-11-23","close":3856.9556},{"date":"2023-11-24","close":3870.7141},{"date":"2023-11-27","close":3847.7834},{"date":"2023-11-28","close":3879.8862},{"date":"2023-11-29","close":3866.1279},{"date":"2023-11-30","close":3866.1279},{"date":"2023-12-01","close":3870.7141},{"date":"2023-12-04","close":3870.7141},{"date":"2023-12-05","close":3866.1279},{"date":"2023-12-06","close":3852.3694},{"date":"2023-12-07","close":3852.3694},{"date":"2023-12-08","close":3852.3694},{"date":"2023-12-11","close":3870.7141},{"date":"2023-12-12","close":3870.7141},{"date":"2023-12-13","close":3852.3694},{"date":"2023-12-14","close":3824.8525},{"date":"2023-12-15","close":3820.2664},{"date":"2023-12-18","close":3815.6799},{"date":"2023-12-19","close":3815.6799},{"date":"2023-12-20","close":3870.7141},{"date":"2023-12-21","close":3838.6106},{"date":"2023-12-22","close":3879.8862},{"date":"2023-12-26","close":3856.9556},{"date":"2023-12-27","close":3927.8555},{"date":"2023-12-28","close":3937.3086},{"date":"2024-01-02","close":3946.762},{"date":"2024-01-03","close":3913.6753},{"date":"2024-01-04","close":3918.4021},{"date":"2024-01-05","close":3908.9487},{"date":"2024-01-08","close":3908.9487},{"date":"2024-01-09","close":3894.7688},{"date":"2024-01-10","close":3875.8621},{"date":"2024-01-11","close":3885.3154},{"date":"2024-01-12","close":3842.7754},{"date":"2024-01-15","close":3828.5955},{"date":"2024-01-16","close":3748.2422},{"date":"2024-01-17","close":3634.8025},{"date":"2024-01-18","close":3677.3425},{"date":"2024-01-19","close":3724.6089},{"date":"2024-01-22","close":3809.6887},{"date":"2024-01-23","close":3861.6821},{"date":"2024-01-24","close":3908.9487},{"date":"2024-01-25","close":3795.509},{"date":"2024-01-26","close":3804.9624},{"date":"2024-01-29","close":3847.5022},{"date":"2024-01-30","close":4022.3884},{"date":"2024-01-31","close":4022.3884},{"date":"2024-02-01","close":4202.002},{"date":"2024-02-02","close":4173.6416},{"date":"2024-02-05","close":4187.8218},{"date":"2024-02-06","close":4116.9219},{"date":"2024-02-07","close":4197.2749},{"date":"2024-02-08","close":4183.0952},{"date":"2024-02-13","close":4258.7217},{"date":"2024-02-14","close":4239.8149},{"date":"2024-02-15","close":4211.4551},{"date":"2024-02-16","close":4216.1816},{"date":"2024-02-19","close":4268.1748},{"date":"2024-02-20","close":4225.6353},{"date":"2024-02-21","close":4164.1885},{"date":"2024-02-22","close":4197.2749},{"date":"2024-02-23","close":4310.7148},{"date":"2024-02-26","close":4244.5415},{"date":"2024-02-27","close":4102.7422},{"date":"2024-02-28","close":4140.5552},{"date":"2024-02-29","close":4017.6621},{"date":"2024-03-04","close":4140.5552},{"date":"2024-03-05","close":4046.0217},{"date":"2024-03-06","close":4012.9351},{"date":"2024-03-07","close":3984.5754},{"date":"2024-03-08","close":3970.3953},{"date":"2024-03-11","close":3970.3953},{"date":"2024-03-12","close":3937.3086},{"date":"2024-03-13","close":3932.582},{"date":"2024-03-14","close":3960.9421},{"date":"2024-03-15","close":3946.762},{"date":"2024-03-18","close":3942.0354},{"date":"2024-03-19","close":3918.4021},{"date":"2024-03-20","close":3904.2219},{"date":"2024-03-21","close":3923.1289},{"date":"2024-03-22","close":3913.6753},{"date":"2024-03-25","close":3979.8486},{"date":"2024-03-26","close":3975.1221},{"date":"2024-03-27","close":3956.2153},{"date":"2024-03-28","close":3937.3086},{"date":"2024-03-29","close":3932.582},{"date":"2024-04-01","close":3880.5889},{"date":"2024-04-02","close":3904.2219},{"date":"2024-04-03","close":3875.8621},{"date":"2024-04-04","close":3913.6753},{"date":"2024-04-05","close":3923.1289},{"date":"2024-04-08","close":3880.5889},{"date":"2024-04-09","close":3885.3154},{"date":"2024-04-11","close":3956.2153},{"date":"2024-04-12","close":3932.582},{"date":"2024-04-15","close":3904.2219},{"date":"2024-04-16","close":3866.4089},{"date":"2024-04-17","close":3885.3154},{"date":"2024-04-18","close":3918.4021},{"date":"2024-04-19","close":3894.7688},{"date":"2024-04-22","close":3942.0354},{"date":"2024-04-23","close":3960.9421},{"date":"2024-04-24","close":4008.2085},{"date":"2024-04-25","close":3975.1221},{"date":"2024-04-26","close":4012.9351},{"date":"2024-04-29","close":4022.3884},{"date":"2024-04-30","close":4050.7485},{"date":"2024-05-02","close":4031.8418},{"date":"2024-05-03","close":3932.582},{"date":"2024-05-07","close":3975.1221},{"date":"2024-05-08","close":3965.6685},{"date":"2024-05-09","close":3946.762},{"date":"2024-05-10","close":3975.1221},{"date":"2024-05-13","close":3942.0354},{"date":"2024-05-14","close":3923.1289},{"date":"2024-05-16","close":4017.6621},{"date":"2024-05-17","close":4064.9285},{"date":"2024-05-20","close":4098.0151},{"date":"2024-05-21","close":4064.9285},{"date":"2024-05-22","close":4055.4751},{"date":"2024-05-23","close":4253.9951},{"date":"2024-05-24","close":4291.8086},{"date":"2024-05-27","close":4315.4419},{"date":"2024-05-28","close":4310.7148},{"date":"2024-05-29","close":4320.168},{"date":"2024-05-30","close":4192.5483},{"date":"2024-05-31","close":4239.8149},{"date":"2024-06-03","close":4291.8086},{"date":"2024-06-04","close":4150.0088},{"date":"2024-06-05","close":4301.2612},{"date":"2024-06-07","close":4343.8013},{"date":"2024-06-10","close":4343.8013},{"date":"2024-06-11","close":4357.9819},{"date":"2024-06-12","close":4528.1416},{"date":"2024-06-13","close":4528.1416},{"date":"2024-06-14","close":4599.041},{"date":"2024-06-17","close":4528.1416},{"date":"2024-06-18","close":4570.6816},{"date":"2024-06-19","close":4528.1416},{"date":"2024-06-20","close":4570.6816},{"date":"2024-06-21","close":4556.501},{"date":"2024-06-24","close":4551.7744},{"date":"2024-06-25","close":4551.7744},{"date":"2024-06-26","close":4575.4077},{"date":"2024-06-27","close":4575.4077},{"date":"2024-06-28","close":4575.4077},{"date":"2024-07-01","close":4565.9546},{"date":"2024-07-02","close":4513.9614},{"date":"2024-07-03","close":4528.1416},{"date":"2024-07-04","close":4542.3213},{"date":"2024-07-05","close":4537.5947},{"date":"2024-07-08","close":4532.8677},{"date":"2024-07-09","close":4523.4146},{"date":"2024-07-10","close":4523.4146},{"date":"2024-07-11","close":4523.4146},{"date":"2024-07-12","close":4537.5947},{"date":"2024-07-15","close":4532.8677},{"date":"2024-07-16","close":4523.4146},{"date":"2024-07-17","close":4523.4146},{"date":"2024-07-18","close":4400.5215},{"date":"2024-07-19","close":4438.335},{"date":"2024-07-22","close":4433.6079},{"date":"2024-07-23","close":4471.4214},{"date":"2024-07-24","close":4405.248},{"date":"2024-07-25","close":4381.6152},{"date":"2024-07-26","close":4372.1616},{"date":"2024-07-29","close":4400.5215},{"date":"2024-07-30","close":4381.6152},{"date":"2024-07-31","close":4405.248},{"date":"2024-08-01","close":4457.2417},{"date":"2024-08-02","close":4362.708},{"date":"2024-08-05","close":4159.4619},{"date":"2024-08-06","close":4277.6279},{"date":"2024-08-07","close":4324.895},{"date":"2024-08-08","close":4353.2549},{"date":"2024-08-09","close":4372.1616},{"date":"2024-08-12","close":4372.1616},{"date":"2024-08-13","close":4405.248},{"date":"2024-08-14","close":4400.5215},{"date":"2024-08-16","close":4485.6016},{"date":"2024-08-19","close":4518.688},{"date":"2024-08-20","close":4565.9546},{"date":"2024-08-21","close":4565.9546},{"date":"2024-08-22","close":4537.5947},{"date":"2024-08-23","close":4532.8677},{"date":"2024-08-26","close":4513.9614},{"date":"2024-08-27","close":4471.4214},{"date":"2024-08-28","close":4452.5146},{"date":"2024-08-29","close":4490.3276},{"date":"2024-08-30","close":4443.0615},{"date":"2024-09-02","close":4395.7949},{"date":"2024-09-03","close":4334.3481},{"date":"2024-09-04","close":4301.2612},{"date":"2024-09-05","close":4324.895},{"date":"2024-09-06","close":4282.355},{"date":"2024-09-09","close":4239.8149},{"date":"2024-09-10","close":4282.355},{"date":"2024-09-11","close":4211.4551},{"date":"2024-09-12","close":4202.002},{"date":"2024-09-13","close":4249.2686},{"date":"2024-09-19","close":4230.3618},{"date":"2024-09-20","close":4277.6279},{"date":"2024-09-23","close":4272.9019},{"date":"2024-09-24","close":4277.6279},{"date":"2024-09-25","close":4277.6279},{"date":"2024-09-26","close":4315.4419},{"date":"2024-09-27","close":4296.5352},{"date":"2024-09-30","close":4315.4419},{"date":"2024-10-02","close":4249.2686},{"date":"2024-10-04","close":4272.9019},{"date":"2024-10-07","close":4301.2612},{"date":"2024-10-08","close":4211.4551},{"date":"2024-10-10","close":4235.0884},{"date":"2024-10-11","close":4253.9951},{"date":"2024-10-14","close":4253.9951},{"date":"2024-10-15","close":4443.0615},{"date":"2024-10-16","close":4433.6079},{"date":"2024-10-17","close":4443.0615},{"date":"2024-10-18","close":4409.9746},{"date":"2024-10-21","close":4334.3481},{"date":"2024-10-22","close":4343.8013},{"date":"2024-10-23","close":4282.355},{"date":"2024-10-24","close":4310.7148},{"date":"2024-10-25","close":4391.0684},{"date":"2024-10-28","close":4362.708},{"date":"2024-10-29","close":4372.1616},{"date":"2024-10-30","close":4367.4346},{"date":"2024-10-31","close":4305.9883},{"date":"2024-11-01","close":4301.2612},{"date":"2024-11-04","close":4315.4419},{"date":"2024-11-05","close":4362.708},{"date":"2024-11-06","close":4372.1616},{"date":"2024-11-07","close":4372.1616},{"date":"2024-11-08","close":4414.7017},{"date":"2024-11-11","close":4471.4214},{"date":"2024-11-12","close":4348.5283},{"date":"2024-11-13","close":4353.2549},{"date":"2024-11-14","close":4395.7949},{"date":"2024-11-15","close":4339.0752},{"date":"2024-11-18","close":4301.2612},{"date":"2024-11-19","close":4287.0815},{"date":"2024-11-20","close":4320.168},{"date":"2024-11-21","close":4362.708},{"date":"2024-11-22","close":4362.708},{"date":"2024-11-25","close":4353.2549},{"date":"2024-11-26","close":4348.5283},{"date":"2024-11-27","close":4343.8013},{"date":"2024-11-28","close":4362.708},{"date":"2024-11-29","close":4367.4346},{"date":"2024-12-02","close":4339.0752},{"date":"2024-12-03","close":4324.895},{"date":"2024-12-04","close":4329.6216},{"date":"2024-12-05","close":4320.168},{"date":"2024-12-06","close":4310.7148},{"date":"2024-12-09","close":4244.5415},{"date":"2024-12-10","close":4272.9019},{"date":"2024-12-11","close":4305.9883},{"date":"2024-12-12","close":4409.9746},{"date":"2024-12-13","close":4353.2549},{"date":"2024-12-16","close":4287.0815},{"date":"2024-12-17","close":4268.1748},{"date":"2024-12-18","close":4291.8086},{"date":"2024-12-19","close":4282.355},{"date":"2024-12-20","close":4263.4482},{"date":"2024-12-23","close":4372.1616},{"date":"2024-12-24","close":4343.8013},{"date":"2024-12-26","close":4376.8882},{"date":"2024-12-27","close":4474.2603},{"date":"2024-12-30","close":4449.9175},{"date":"2025-01-02","close":4289.2529},{"date":"2025-01-03","close":4318.4648},{"date":"2025-01-06","close":4362.2822},{"date":"2025-01-07","close":4391.4941},{"date":"2025-01-08","close":4376.8882},{"date":"2025-01-09","close":4240.5669},{"date":"2025-01-10","close":4284.3843},{"date":"2025-01-13","close":4313.5962},{"date":"2025-01-14","close":4318.4648},{"date":"2025-01-15","close":4255.1729},{"date":"2025-01-16","close":4298.9902},{"date":"2025-01-17","close":4337.939},{"date":"2025-01-20","close":4303.8589},{"date":"2025-01-21","close":4221.0923},{"date":"2025-01-22","close":4250.3042},{"date":"2025-01-23","close":4123.7197},{"date":"2025-01-24","close":4221.0923},{"date":"2025-01-31","close":4211.355},{"date":"2025-02-03","close":4177.2749},{"date":"2025-02-04","close":4235.6982},{"date":"2025-02-05","close":4225.9609},{"date":"2025-02-06","close":4308.7275},{"date":"2025-02-07","close":4216.2236},{"date":"2025-02-10","close":4240.5669},{"date":"2025-02-11","close":4235.6982},{"date":"2025-02-12","close":4182.1436},{"date":"2025-02-13","close":4201.6177},{"date":"2025-02-14","close":4216.2236},{"date":"2025-02-17","close":4211.355},{"date":"2025-02-18","close":4221.0923},{"date":"2025-02-19","close":4221.0923},{"date":"2025-02-20","close":4298.9902},{"date":"2025-02-21","close":4318.4648},{"date":"2025-02-24","close":4308.7275},{"date":"2025-02-25","close":4294.1216},{"date":"2025-02-26","close":4284.3843},{"date":"2025-02-27","close":4479.1289},{"date":"2025-02-28","close":4440.1802},{"date":"2025-03-04","close":4449.9175},{"date":"2025-03-05","close":4474.2603},{"date":"2025-03-06","close":4522.9468},{"date":"2025-03-07","close":4513.2095},{"date":"2025-03-10","close":4552.1582},{"date":"2025-03-11","close":4425.5742},{"date":"2025-03-12","close":4445.0488},{"date":"2025-03-13","close":4367.1509},{"date":"2025-03-14","close":4464.5234},{"date":"2025-03-17","close":4372.0195},{"date":"2025-03-18","close":4367.1509},{"date":"2025-03-19","close":4396.3623},{"date":"2025-03-20","close":4396.3623},{"date":"2025-03-21","close":4396.3623},{"date":"2025-03-24","close":4518.0781},{"date":"2025-03-25","close":4552.1582},{"date":"2025-03-26","close":4644.6621},{"date":"2025-03-27","close":4557.0269},{"date":"2025-03-28","close":4503.4722},{"date":"2025-03-31","close":4469.3916},{"date":"2025-04-01","close":4493.7349},{"date":"2025-04-02","close":4503.4722},{"date":"2025-04-03","close":4435.3115},{"date":"2025-04-04","close":4498.6035},{"date":"2025-04-07","close":4391.4941},{"date":"2025-04-08","close":4391.4941},{"date":"2025-04-09","close":4323.3335},{"date":"2025-04-10","close":4386.6255},{"date":"2025-04-11","close":4445.0488},{"date":"2025-04-14","close":4406.0996},{"date":"2025-04-15","close":4425.5742},{"date":"2025-04-16","close":4381.7568},{"date":"2025-04-17","close":4396.3623},{"date":"2025-04-18","close":4440.1802},{"date":"2025-04-21","close":4518.0781},{"date":"2025-04-22","close":4552.1582},{"date":"2025-04-23","close":4537.5522},{"date":"2025-04-24","close":4503.4722},{"date":"2025-04-25","close":4566.7642},{"date":"2025-04-28","close":4571.6328},{"date":"2025-04-29","close":4654.3994},{"date":"2025-04-30","close":4591.1074},{"date":"2025-05-02","close":4547.2896},{"date":"2025-05-07","close":4654.3994},{"date":"2025-05-08","close":4805.3267},{"date":"2025-05-09","close":4737.166},{"date":"2025-05-12","close":5160.7358},{"date":"2025-05-13","close":5150.9985},{"date":"2025-05-14","close":5180.21},{"date":"2025-05-15","close":5238.6338},{"date":"2025-05-16","close":5112.0493},{"date":"2025-05-19","close":5131.5239},{"date":"2025-05-20","close":5287.3198},{"date":"2025-05-21","close":5550.2251},{"date":"2025-05-22","close":5511.2764},{"date":"2025-05-23","close":5550.2251},{"date":"2025-05-26","close":5579.437},{"date":"2025-05-27","close":5316.5312},{"date":"2025-05-28","close":5336.0059},{"date":"2025-05-29","close":5540.4878},{"date":"2025-05-30","close":5667.0718},{"date":"2025-06-02","close":5628.123},{"date":"2025-06-04","close":5861.8169},{"date":"2025-06-05","close":5842.3423},{"date":"2025-06-09","close":5998.1382},{"date":"2025-06-10","close":5910.5029},{"date":"2025-06-11","close":6037.0869},{"date":"2025-06-12","close":6007.8755},{"date":"2025-06-13","close":5861.8169},{"date":"2025-06-16","close":6037.0869},{"date":"2025-06-17","close":5959.189},{"date":"2025-06-18","close":6027.3496},{"date":"2025-06-19","close":6037.0869},{"date":"2025-06-20","close":6037.0869},{"date":"2025-06-23","close":6076.0361},{"date":"2025-06-24","close":6348.6787},{"date":"2025-06-25","close":6329.2041},{"date":"2025-06-26","close":6095.5103},{"date":"2025-06-27","close":6076.0361},{"date":"2025-06-30","close":6163.6709},{"date":"2025-07-01","close":6416.8394},{"date":"2025-07-02","close":6251.3062},{"date":"2025-07-03","close":6319.4668},{"date":"2025-07-04","close":6270.7808},{"date":"2025-07-07","close":6358.416},{"date":"2025-07-08","close":6358.416},{"date":"2025-07-09","close":6543.4233},{"date":"2025-07-10","close":7108.1831},{"date":"2025-07-11","close":7010.8105},{"date":"2025-07-14","close":7166.6064},{"date":"2025-07-15","close":7059.4971},{"date":"2025-07-16","close":7030.2852},{"date":"2025-07-17","close":7020.5479},{"date":"2025-07-18","close":6942.6499},{"date":"2025-07-21","close":6621.3213},{"date":"2025-07-22","close":6523.9487},{"date":"2025-07-23","close":6650.5327},{"date":"2025-07-24","close":6416.8394},{"date":"2025-07-25","close":6446.0508},{"date":"2025-07-28","close":6290.2554},{"date":"2025-07-29","close":6202.6201},{"date":"2025-07-30","close":6085.7729},{"date":"2025-07-31","close":5949.4517},{"date":"2025-08-01","close":5706.021},{"date":"2025-08-04","close":5920.2402},{"date":"2025-08-05","close":5900.7656},{"date":"2025-08-06","close":6007.8755},{"date":"2025-08-07","close":5891.0283},{"date":"2025-08-08","close":5842.3423},{"date":"2025-08-11","close":5793.6562},{"date":"2025-08-12","close":5832.605},{"date":"2025-08-13","close":5744.9697},{"date":"2025-08-14","close":5608.6484},{"date":"2025-08-18","close":5521.0137},{"date":"2025-08-19","close":5550.2251},{"date":"2025-08-20","close":5667.0718},{"date":"2025-08-21","close":5550.2251},{"date":"2025-08-22","close":5452.8525},{"date":"2025-08-25","close":5511.2764},{"date":"2025-08-26","close":5550.2251},{"date":"2025-08-27","close":5559.9624},{"date":"2025-08-28","close":5764.4443},{"date":"2025-08-29","close":5608.6484},{"date":"2025-09-01","close":5667.0718},{"date":"2025-09-02","close":5589.1743},{"date":"2025-09-03","close":5540.4878},{"date":"2025-09-04","close":5598.9111},{"date":"2025-09-05","close":5628.123},{"date":"2025-09-08","close":5774.1816},{"date":"2025-09-09","close":5929.9775},{"date":"2025-09-10","close":5949.4517},{"date":"2025-09-11","close":6046.8242},{"date":"2025-09-12","close":6017.6123},{"date":"2025-09-15","close":6241.5688},{"date":"2025-09-16","close":6241.5688},{"date":"2025-09-17","close":6124.7222},{"date":"2025-09-18","close":6192.8828},{"date":"2025-09-19","close":6420.0},{"date":"2025-09-22","close":6202.6201},{"date":"2025-09-23","close":5861.8169},{"date":"2025-09-24","close":5803.3931},{"date":"2025-09-25","close":5715.7583},{"date":"2025-09-26","close":5501.5391},{"date":"2025-09-29","close":5540.4878},{"date":"2025-09-30","close":5443.1157},{"date":"2025-10-01","close":5394.4292},{"date":"2025-10-02","close":5443.1157},{"date":"2025-10-10","close":5413.9038},{"date":"2025-10-13","close":5258.1079},{"date":"2025-10-14","close":5238.6338},{"date":"2025-10-15","close":5443.1157},{"date":"2025-10-16","close":5365.2178},{"date":"2025-10-17","close":5209.4219},{"date":"2025-10-20","close":5404.1665},{"date":"2025-10-21","close":5413.9038},{"date":"2025-10-22","close":5365.2178},{"date":"2025-10-23","close":5355.4805},{"date":"2025-10-24","close":5297.0571},{"date":"2025-10-27","close":5267.8452},{"date":"2025-10-28","close":5297.0571},{"date":"2025-10-29","close":5199.6846},{"date":"2025-10-30","close":5180.21},{"date":"2025-10-31","close":5209.4219},{"date":"2025-11-03","close":5121.7866},{"date":"2025-11-04","close":4995.2026},{"date":"2025-11-05","close":4907.5674},{"date":"2025-11-06","close":5267.8452},{"date":"2025-11-07","close":5287.3198},{"date":"2025-11-10","close":5608.6484},{"date":"2025-11-11","close":5501.5391},{"date":"2025-11-12","close":5735.2324},{"date":"2025-11-13","close":5686.5464},{"date":"2025-11-14","close":5618.3857},{"date":"2025-11-17","close":5657.335},{"date":"2025-11-18","close":5462.5898},{"date":"2025-11-19","close":5394.4292},{"date":"2025-11-20","close":5501.5391},{"date":"2025-11-21","close":5530.7505},{"date":"2025-11-24","close":5491.8018},{"date":"2025-11-25","close":5452.8525},{"date":"2025-11-26","close":5550.2251},{"date":"2025-11-27","close":5491.8018},{"date":"2025-11-28","close":5706.021},{"date":"2025-12-01","close":5715.7583},{"date":"2025-12-02","close":5939.7148},{"date":"2025-12-03","close":6066.2988},{"date":"2025-12-04","close":6144.1968},{"date":"2025-12-05","close":6202.6201},{"date":"2025-12-08","close":6017.6123},{"date":"2025-12-09","close":6144.1968},{"date":"2025-12-10","close":6085.7729},{"date":"2025-12-11","close":6134.4595},{"date":"2025-12-12","close":6290.2554},{"date":"2025-12-15","close":6290.2554},{"date":"2025-12-16","close":6134.4595},{"date":"2025-12-17","close":6251.3062},{"date":"2025-12-18","close":6202.6201},{"date":"2025-12-19","close":6114.9849},{"date":"2025-12-22","close":6105.2476},{"date":"2025-12-23","close":5949.4517},{"date":"2025-12-24","close":5949.4517},{"date":"2025-12-26","close":5861.8169},{"date":"2025-12-29","close":5715.7583},{"date":"2025-12-30","close":5900.7656},{"date":"2026-01-02","close":5813.1304},{"date":"2026-01-05","close":5988.4009},{"date":"2026-01-06","close":5754.707},{"date":"2026-01-07","close":5608.6484},{"date":"2026-01-08","close":5462.5898},{"date":"2026-01-09","close":5472.3271},{"date":"2026-01-12","close":5374.9551},{"date":"2026-01-13","close":5404.1665},{"date":"2026-01-14","close":5501.5391},{"date":"2026-01-15","close":5540.4878},{"date":"2026-01-16","close":5589.1743},{"date":"2026-01-19","close":5598.9111},{"date":"2026-01-20","close":5706.021},{"date":"2026-01-21","close":5667.0718},{"date":"2026-01-22","close":5618.3857},{"date":"2026-01-23","close":5647.5977},{"date":"2026-01-26","close":5657.335},{"date":"2026-01-27","close":5598.9111},{"date":"2026-01-28","close":5598.9111},{"date":"2026-01-29","close":5744.9697},{"date":"2026-01-30","close":5822.8677},{"date":"2026-02-02","close":5686.5464},{"date":"2026-02-03","close":5842.3423},{"date":"2026-02-04","close":6076.0361},{"date":"2026-02-05","close":6329.2041},{"date":"2026-02-06","close":6338.9414},{"date":"2026-02-09","close":6621.3213},{"date":"2026-02-10","close":6767.3799},{"date":"2026-02-11","close":6777.1172},{"date":"2026-02-12","close":6952.3872},{"date":"2026-02-13","close":7030.2852},{"date":"2026-02-19","close":7049.7598},{"date":"2026-02-20","close":7254.2417},{"date":"2026-02-23","close":7838.4761},{"date":"2026-02-24","close":7731.3662},{"date":"2026-02-25","close":7595.0449},{"date":"2026-02-26","close":6796.5913},{"date":"2026-02-27","close":6747.9053},{"date":"2026-03-03","close":6485.0},{"date":"2026-03-04","close":6163.6709},{"date":"2026-03-05","close":6465.5254},{"date":"2026-03-06","close":6601.8467},{"date":"2026-03-09","close":6465.5254},{"date":"2026-03-10","close":6494.7373},{"date":"2026-03-11","close":6699.2192},{"date":"2026-03-12","close":6679.7446},{"date":"2026-03-13","close":6621.3213},{"date":"2026-03-16","close":6650.5327},{"date":"2026-03-17","close":6640.7959},{"date":"2026-03-18","close":6640.7959},{"date":"2026-03-19","close":6523.9487},{"date":"2026-03-20","close":6786.8545},{"date":"2026-03-23","close":6475.2627},{"date":"2026-03-24","close":6611.584},{"date":"2026-03-25","close":6601.8467},{"date":"2026-03-26","close":6592.1094},{"date":"2026-03-27","close":6572.6353},{"date":"2026-03-30","close":6485.0},{"date":"2026-03-31","close":6330.0},{"date":"2026-04-01","close":6550.0},{"date":"2026-04-02","close":6390.0},{"date":"2026-04-03","close":6410.0},{"date":"2026-04-06","close":6360.0},{"date":"2026-04-07","close":6320.0},{"date":"2026-04-08","close":6540.0},{"date":"2026-04-09","close":6560.0},{"date":"2026-04-10","close":6650.0},{"date":"2026-04-13","close":6640.0},{"date":"2026-04-14","close":6980.0},{"date":"2026-04-15","close":6770.0},{"date":"2026-04-16","close":6780.0},{"date":"2026-04-17","close":6800.0},{"date":"2026-04-20","close":6910.0},{"date":"2026-04-21","close":6880.0},{"date":"2026-04-22","close":6950.0},{"date":"2026-04-23","close":7030.0},{"date":"2026-04-24","close":7240.0},{"date":"2026-04-27","close":7340.0},{"date":"2026-04-28","close":7290.0},{"date":"2026-04-29","close":7340.0},{"date":"2026-04-30","close":7200.0},{"date":"2026-05-04","close":7200.0},{"date":"2026-05-06","close":7010.0},{"date":"2026-05-07","close":7040.0},{"date":"2026-05-08","close":7200.0},{"date":"2026-05-11","close":7130.0},{"date":"2026-05-12","close":6940.0},{"date":"2026-05-13","close":6900.0},{"date":"2026-05-14","close":7130.0},{"date":"2026-05-15","close":6970.0},{"date":"2026-05-18","close":6920.0},{"date":"2026-05-19","close":6880.0},{"date":"2026-05-20","close":6660.0},{"date":"2026-05-21","close":6640.0},{"date":"2026-05-22","close":6970.0},{"date":"2026-05-26","close":6890.0},{"date":"2026-05-27","close":6610.0},{"date":"2026-05-28","close":6560.0},{"date":"2026-05-29","close":6660.0},{"date":"2026-06-01","close":6330.0},{"date":"2026-06-02","close":6100.0},{"date":"2026-06-04","close":6010.0},{"date":"2026-06-05","close":6030.0},{"date":"2026-06-08","close":5820.0},{"date":"2026-06-09","close":6100.0},{"date":"2026-06-10","close":5940.0},{"date":"2026-06-11","close":6100.0},{"date":"2026-06-12","close":6230.0},{"date":"2026-06-15","close":6400.0},{"date":"2026-06-16","close":6650.0},{"date":"2026-06-17","close":6750.0},{"date":"2026-06-18","close":6380.0},{"date":"2026-06-19","close":6100.0},{"date":"2026-06-22","close":5970.0},{"date":"2026-06-23","close":5780.0},{"date":"2026-06-24","close":5810.0},{"date":"2026-06-25","close":5700.0},{"date":"2026-06-26","close":5610.0},{"date":"2026-06-29","close":5970.0},{"date":"2026-06-30","close":5830.0},{"date":"2026-07-01","close":5950.0},{"date":"2026-07-02","close":6060.0},{"date":"2026-07-03","close":6000.0},{"date":"2026-07-06","close":6050.0},{"date":"2026-07-07","close":6180.0},{"date":"2026-07-08","close":6010.0},{"date":"2026-07-09","close":5930.0},{"date":"2026-07-10","close":6000.0},{"date":"2026-07-13","close":5900.0},{"date":"2026-07-14","close":5970.0},{"date":"2026-07-15","close":5980.0},{"date":"2026-07-16","close":5950.0},{"date":"2026-07-20","close":5840.0},{"date":"2026-07-21","close":5900.0},{"date":"2026-07-22","close":5890.0},{"date":"2026-07-23","close":6020.0},{"date":"2026-07-24","close":6200.0},{"date":"2026-07-27","close":6240.0},{"date":"2026-07-28","close":6000.0},{"date":"2026-07-29","close":5820.0},{"date":"2026-07-30","close":5740.0},{"date":"2026-07-31","close":5710.0},{"date":"2026-08-03","close":5890.0},{"date":"2026-08-04","close":5840.0},{"date":"2026-08-05","close":5960.0},{"date":"2026-08-06","close":5970.0},{"date":"2026-08-07","close":6190.0},{"date":"2026-08-10","close":6260.0},{"date":"2026-08-11","close":6200.0},{"date":"2026-08-12","close":6230.0},{"date":"2026-08-13","close":6180.0},{"date":"2026-08-14","close":6270.0},{"date":"2026-08-18","close":6280.0},{"date":"2026-08-19","close":6160.0},{"date":"2026-08-20","close":6100.0},{"date":"2026-08-21","close":6100.0},{"date":"2026-08-24","close":6200.0},{"date":"2026-08-25","close":6190.0},{"date":"2026-08-26","close":6130.0},{"date":"2026-08-27","close":6100.0},{"date":"2026-08-28","close":6230.0},{"date":"2026-08-31","close":6150.0},{"date":"2026-09-01","close":6210.0},{"date":"2026-09-02","close":6100.0},{"date":"2026-09-03","close":6050.0},{"date":"2026-09-04","close":6020.0},{"date":"2026-09-07","close":5910.0},{"date":"2026-09-08","close":5760.0},{"date":"2026-09-09","close":5710.0},{"date":"2026-09-10","close":5800.0},{"date":"2026-09-11","close":5670.0},{"date":"2026-09-14","close":5670.0},{"date":"2026-09-15","close":5640.0},{"date":"2026-09-16","close":5600.0},{"date":"2026-09-17","close":5640.0},{"date":"2026-09-18","close":5580.0},{"date":"2026-09-21","close":5560.0},{"date":"2026-09-22","close":5550.0},{"date":"2026-09-23","close":5440.0},{"date":"2026-09-28","close":5480.0},{"date":"2026-09-29","close":5430.0},{"date":"2026-09-30","close":6020.0},{"date":"2026-10-01","close":6010.0},{"date":"2026-10-02","close":6490.0},{"date":"2026-10-06","close":6430.0},{"date":"2026-10-07","close":6200.0},{"date":"2026-10-08","close":6300.0},{"date":"2026-10-12","close":6280.0},{"date":"2026-10-13","close":6170.0},{"date":"2026-10-14","close":6320.0},{"date":"2026-10-15","close":6270.0},{"date":"2026-10-16","close":6380.0},{"date":"2026-10-19","close":6430.0},{"date":"2026-10-20","close":6250.0},{"date":"2026-10-21","close":6270.0},{"date":"2026-10-22","close":6240.0},{"date":"2026-10-23","close":6080.0}],"chart_data":[{"date":"2024-10-24","open":4349,"high":4349,"low":4292,"close":4311,"volume":15368,"rsi_14":55.12,"sma_20":4569.5,"sma_60":4608.75,"sma_120":4593.33},{"date":"2024-10-25","open":4396,"high":4448,"low":4254,"close":4391,"volume":39370,"rsi_14":58.99,"sma_20":4575.5,"sma_60":4608.5,"sma_120":4597.0},{"date":"2024-10-28","open":4405,"high":4438,"low":4344,"close":4363,"volume":20160,"rsi_14":54.68,"sma_20":4580.0,"sma_60":4608.17,"sma_120":4600.08},{"date":"2024-10-29","open":4372,"high":4415,"low":4315,"close":4372,"volume":19435,"rsi_14":63.93,"sma_20":4583.0,"sma_60":4608.17,"sma_120":4603.17},{"date":"2024-10-30","open":4372,"high":4438,"low":4358,"close":4367,"volume":15579,"rsi_14":61.86,"sma_20":4586.75,"sma_60":4607.58,"sma_120":4605.96},{"date":"2024-10-31","open":4325,"high":4401,"low":4254,"close":4306,"volume":15657,"rsi_14":54.33,"sma_20":4586.25,"sma_60":4606.25,"sma_120":4608.38},{"date":"2024-11-01","open":4297,"high":4363,"low":4226,"close":4301,"volume":48129,"rsi_14":41.0,"sma_20":4589.0,"sma_60":4604.42,"sma_120":4611.62},{"date":"2024-11-04","open":4301,"high":4367,"low":4263,"close":4315,"volume":18958,"rsi_14":35.16,"sma_20":4591.25,"sma_60":4601.92,"sma_120":4614.62},{"date":"2024-11-05","open":4311,"high":4377,"low":4297,"close":4363,"volume":29743,"rsi_14":42.42,"sma_20":4594.5,"sma_60":4601.92,"sma_120":4618.12},{"date":"2024-11-06","open":4377,"high":4415,"low":4311,"close":4372,"volume":36250,"rsi_14":42.42,"sma_20":4603.0,"sma_60":4605.67,"sma_120":4621.88},{"date":"2024-11-07","open":4297,"high":4396,"low":4278,"close":4372,"volume":18342,"rsi_14":49.49,"sma_20":4612.0,"sma_60":4607.92,"sma_120":4625.67},{"date":"2024-11-08","open":4382,"high":4457,"low":4372,"close":4415,"volume":16504,"rsi_14":60.0,"sma_20":4620.5,"sma_60":4609.5,"sma_120":4629.83},{"date":"2024-11-11","open":4382,"high":4471,"low":4382,"close":4471,"volume":42180,"rsi_14":64.21,"sma_20":4625.0,"sma_60":4611.58,"sma_120":4634.67},{"date":"2024-11-12","open":4462,"high":4481,"low":4268,"close":4349,"volume":68263,"rsi_14":56.48,"sma_20":4620.0,"sma_60":4611.17,"sma_120":4637.58},{"date":"2024-11-13","open":4306,"high":4372,"low":4306,"close":4353,"volume":71972,"rsi_14":54.37,"sma_20":4615.75,"sma_60":4610.83,"sma_120":4640.12},{"date":"2024-11-14","open":4353,"high":4419,"low":4334,"close":4396,"volume":19775,"rsi_14":50.53,"sma_20":4613.25,"sma_60":4610.67,"sma_120":4642.75},{"date":"2024-11-15","open":4358,"high":4396,"low":4320,"close":4339,"volume":7730,"rsi_14":47.52,"sma_20":4609.5,"sma_60":4609.58,"sma_120":4645.17},{"date":"2024-11-18","open":4297,"high":4396,"low":4297,"close":4301,"volume":81816,"rsi_14":42.99,"sma_20":4607.75,"sma_60":4606.33,"sma_120":4647.33},{"date":"2024-11-19","open":4292,"high":4377,"low":4287,"close":4287,"volume":44024,"rsi_14":42.2,"sma_20":4604.75,"sma_60":4602.25,"sma_120":4647.62},{"date":"2024-11-20","open":4320,"high":4353,"low":4306,"close":4320,"volume":12036,"rsi_14":51.46,"sma_20":4606.75,"sma_60":4597.92,"sma_120":4647.88},{"date":"2024-11-21","open":4320,"high":4405,"low":4320,"close":4363,"volume":3393,"rsi_14":55.86,"sma_20":4609.5,"sma_60":4594.33,"sma_120":4648.29},{"date":"2024-11-22","open":4443,"high":4443,"low":4339,"close":4363,"volume":11713,"rsi_14":54.63,"sma_20":4608.0,"sma_60":4591.25,"sma_120":4648.75},{"date":"2024-11-25","open":4320,"high":4377,"low":4320,"close":4353,"volume":7406,"rsi_14":49.0,"sma_20":4607.5,"sma_60":4588.08,"sma_120":4649.04},{"date":"2024-11-26","open":4415,"high":4415,"low":4301,"close":4349,"volume":21355,"rsi_14":47.47,"sma_20":4606.25,"sma_60":4585.17,"sma_120":4650.42},{"date":"2024-11-27","open":4349,"high":4372,"low":4315,"close":4344,"volume":14684,"rsi_14":43.01,"sma_20":4605.0,"sma_60":4582.92,"sma_120":4651.33},{"date":"2024-11-28","open":4344,"high":4391,"low":4344,"close":4363,"volume":17320,"rsi_14":44.21,"sma_20":4608.0,"sma_60":4581.33,"sma_120":4651.96},{"date":"2024-11-29","open":4391,"high":4391,"low":4344,"close":4367,"volume":63918,"rsi_14":36.9,"sma_20":4611.5,"sma_60":4579.17,"sma_120":4653.88},{"date":"2024-12-02","open":4396,"high":4396,"low":4334,"close":4339,"volume":24305,"rsi_14":48.44,"sma_20":4612.75,"sma_60":4577.33,"sma_120":4654.21},{"date":"2024-12-03","open":4311,"high":4339,"low":4311,"close":4325,"volume":15353,"rsi_14":45.45,"sma_20":4610.75,"sma_60":4576.08,"sma_120":4654.04},{"date":"2024-12-04","open":4278,"high":4344,"low":4278,"close":4330,"volume":34906,"rsi_14":37.93,"sma_20":4608.5,"sma_60":4576.0,"sma_120":4653.92},{"date":"2024-12-05","open":4320,"high":4349,"low":4297,"close":4320,"volume":6095,"rsi_14":45.83,"sma_20":4604.0,"sma_60":4576.33,"sma_120":4653.58},{"date":"2024-12-06","open":4287,"high":4358,"low":4287,"close":4311,"volume":24610,"rsi_14":52.38,"sma_20":4598.5,"sma_60":4576.08,"sma_120":4651.67},{"date":"2024-12-09","open":4235,"high":4282,"low":4159,"close":4245,"volume":85351,"rsi_14":41.51,"sma_20":4586.5,"sma_60":4575.42,"sma_120":4649.17},{"date":"2024-12-10","open":4339,"high":4339,"low":4249,"close":4273,"volume":10567,"rsi_14":40.38,"sma_20":4582.5,"sma_60":4576.0,"sma_120":4646.29},{"date":"2024-12-11","open":4273,"high":4353,"low":4273,"close":4306,"volume":34385,"rsi_14":38.0,"sma_20":4580.0,"sma_60":4576.42,"sma_120":4644.33},{"date":"2024-12-12","open":4282,"high":4410,"low":4235,"close":4410,"volume":26644,"rsi_14":56.94,"sma_20":4580.75,"sma_60":4579.92,"sma_120":4642.92},{"date":"2024-12-13","open":4405,"high":4405,"low":4320,"close":4353,"volume":20730,"rsi_14":50.0,"sma_20":4581.5,"sma_60":4582.58,"sma_120":4641.38},{"date":"2024-12-16","open":4353,"high":4363,"low":4287,"close":4287,"volume":14278,"rsi_14":43.16,"sma_20":4580.75,"sma_60":4583.25,"sma_120":4638.88},{"date":"2024-12-17","open":4297,"high":4330,"low":4226,"close":4268,"volume":49351,"rsi_14":41.84,"sma_20":4579.75,"sma_60":4583.92,"sma_120":4636.33},{"date":"2024-12-18","open":4273,"high":4386,"low":4254,"close":4292,"volume":73613,"rsi_14":42.42,"sma_20":4578.25,"sma_60":4584.17,"sma_120":4634.04},{"date":"2024-12-19","open":4287,"high":4325,"low":4263,"close":4282,"volume":57739,"rsi_14":41.0,"sma_20":4574.0,"sma_60":4584.33,"sma_120":4631.67},{"date":"2024-12-20","open":4273,"high":4306,"low":4245,"close":4263,"volume":89513,"rsi_14":41.84,"sma_20":4568.75,"sma_60":4584.08,"sma_120":4628.92},{"date":"2024-12-23","open":4278,"high":4377,"low":4273,"close":4372,"volume":50571,"rsi_14":54.24,"sma_20":4569.75,"sma_60":4585.75,"sma_120":4627.12},{"date":"2024-12-24","open":4372,"high":4372,"low":4311,"close":4344,"volume":27737,"rsi_14":51.22,"sma_20":4569.5,"sma_60":4586.25,"sma_120":4625.08},{"date":"2024-12-26","open":4344,"high":4377,"low":4282,"close":4377,"volume":80708,"rsi_14":54.69,"sma_20":4571.25,"sma_60":4587.67,"sma_120":4623.42},{"date":"2024-12-27","open":4396,"high":4474,"low":4387,"close":4474,"volume":29365,"rsi_14":52.63,"sma_20":4570.25,"sma_60":4588.17,"sma_120":4621.92},{"date":"2024-12-30","open":4474,"high":4523,"low":4406,"close":4450,"volume":40220,"rsi_14":56.45,"sma_20":4567.75,"sma_60":4589.42,"sma_120":4620.08},{"date":"2025-01-02","open":4455,"high":4499,"low":4284,"close":4289,"volume":29855,"rsi_14":42.38,"sma_20":4558.5,"sma_60":4587.5,"sma_120":4616.75},{"date":"2025-01-03","open":4275,"high":4357,"low":4275,"close":4318,"volume":18152,"rsi_14":42.0,"sma_20":4551.5,"sma_60":4585.58,"sma_120":4613.71},{"date":"2025-01-06","open":4323,"high":4387,"low":4314,"close":4362,"volume":9030,"rsi_14":36.5,"sma_20":4546.5,"sma_60":4586.0,"sma_120":4611.08},{"date":"2025-01-07","open":4362,"high":4435,"low":4357,"close":4391,"volume":19158,"rsi_14":42.75,"sma_20":4543.5,"sma_60":4586.5,"sma_120":4608.79},{"date":"2025-01-08","open":4391,"high":4426,"low":4343,"close":4377,"volume":29082,"rsi_14":46.67,"sma_20":4540.25,"sma_60":4586.42,"sma_120":4606.38},{"date":"2025-01-09","open":4367,"high":4377,"low":4231,"close":4241,"volume":71387,"rsi_14":38.89,"sma_20":4533.5,"sma_60":4581.67,"sma_120":4602.79},{"date":"2025-01-10","open":4280,"high":4333,"low":4270,"close":4284,"volume":14943,"rsi_14":40.54,"sma_20":4527.5,"sma_60":4576.67,"sma_120":4599.46},{"date":"2025-01-13","open":4245,"high":4343,"low":4245,"close":4314,"volume":9420,"rsi_14":43.42,"sma_20":4521.25,"sma_60":4572.33,"sma_120":4596.42},{"date":"2025-01-14","open":4275,"high":4343,"low":4275,"close":4318,"volume":7784,"rsi_14":44.97,"sma_20":4509.75,"sma_60":4567.92,"sma_120":4593.5},{"date":"2025-01-15","open":4318,"high":4387,"low":4255,"close":4255,"volume":22626,"rsi_14":31.65,"sma_20":4498.0,"sma_60":4563.0,"sma_120":4590.04},{"date":"2025-01-16","open":4255,"high":4328,"low":4255,"close":4299,"volume":13306,"rsi_14":37.32,"sma_20":4492.0,"sma_60":4560.17,"sma_120":4588.04},{"date":"2025-01-17","open":4299,"high":4377,"low":4280,"close":4338,"volume":15614,"rsi_14":37.76,"sma_20":4489.0,"sma_60":4557.83,"sma_120":4586.04},{"date":"2025-01-20","open":4357,"high":4396,"low":4304,"close":4304,"volume":36778,"rsi_14":37.76,"sma_20":4483.0,"sma_60":4556.0,"sma_120":4583.79},{"date":"2025-01-21","open":4304,"high":4353,"low":4211,"close":4221,"volume":38963,"rsi_14":34.84,"sma_20":4473.25,"sma_60":4552.25,"sma_120":4580.5},{"date":"2025-01-22","open":4216,"high":4333,"low":4216,"close":4250,"volume":53053,"rsi_14":46.88,"sma_20":4466.0,"sma_60":4547.58,"sma_120":4578.04},{"date":"2025-01-23","open":4250,"high":4309,"low":4095,"close":4124,"volume":122916,"rsi_14":36.49,"sma_20":4446.5,"sma_60":4541.25,"sma_120":4574.71},{"date":"2025-01-24","open":4099,"high":4231,"low":4099,"close":4221,"volume":40246,"rsi_14":40.88,"sma_20":4433.5,"sma_60":4536.42,"sma_120":4572.29},{"date":"2025-01-31","open":4211,"high":4309,"low":4182,"close":4211,"volume":13311,"rsi_14":38.06,"sma_20":4418.25,"sma_60":4531.5,"sma_120":4569.54},{"date":"2025-02-03","open":4187,"high":4270,"low":4163,"close":4177,"volume":30440,"rsi_14":37.11,"sma_20":4403.0,"sma_60":4527.08,"sma_120":4566.67},{"date":"2025-02-04","open":4158,"high":4245,"low":4158,"close":4236,"volume":14956,"rsi_14":49.65,"sma_20":4392.0,"sma_60":4523.75,"sma_120":4564.08},{"date":"2025-02-05","open":4245,"high":4323,"low":4197,"close":4226,"volume":6341,"rsi_14":45.59,"sma_20":4388.75,"sma_60":4520.0,"sma_120":4560.96},{"date":"2025-02-06","open":4202,"high":4309,"low":4187,"close":4309,"volume":20367,"rsi_14":49.66,"sma_20":4388.25,"sma_60":4516.83,"sma_120":4559.38},{"date":"2025-02-07","open":4216,"high":4245,"low":4216,"close":4216,"volume":7152,"rsi_14":43.64,"sma_20":4380.75,"sma_60":4511.92,"sma_120":4558.79},{"date":"2025-02-10","open":4314,"high":4314,"low":4158,"close":4241,"volume":25794,"rsi_14":49.04,"sma_20":4373.0,"sma_60":4506.83,"sma_120":4557.38},{"date":"2025-02-11","open":4202,"high":4236,"low":4163,"close":4236,"volume":16588,"rsi_14":45.64,"sma_20":4365.75,"sma_60":4501.5,"sma_120":4555.5},{"date":"2025-02-12","open":4206,"high":4245,"low":4172,"close":4182,"volume":22510,"rsi_14":39.47,"sma_20":4362.75,"sma_60":4494.25,"sma_120":4552.92},{"date":"2025-02-13","open":4187,"high":4221,"low":4172,"close":4202,"volume":11904,"rsi_14":42.95,"sma_20":4358.5,"sma_60":4489.5,"sma_120":4550.33},{"date":"2025-02-14","open":4202,"high":4250,"low":4177,"close":4216,"volume":12188,"rsi_14":49.63,"sma_20":4353.5,"sma_60":4484.92,"sma_120":4547.88},{"date":"2025-02-17","open":4202,"high":4250,"low":4197,"close":4211,"volume":12237,"rsi_14":46.92,"sma_20":4348.0,"sma_60":4479.5,"sma_120":4545.08},{"date":"2025-02-18","open":4192,"high":4280,"low":4187,"close":4221,"volume":20005,"rsi_14":59.43,"sma_20":4346.25,"sma_60":4475.25,"sma_120":4542.42},{"date":"2025-02-19","open":4226,"high":4304,"low":4211,"close":4221,"volume":18341,"rsi_14":50.0,"sma_20":4342.25,"sma_60":4471.67,"sma_120":4539.0},{"date":"2025-02-20","open":4211,"high":4318,"low":4211,"close":4299,"volume":23411,"rsi_14":59.0,"sma_20":4340.25,"sma_60":4469.67,"sma_120":4535.96},{"date":"2025-02-21","open":4318,"high":4328,"low":4280,"close":4318,"volume":17392,"rsi_14":64.95,"sma_20":4341.0,"sma_60":4467.42,"sma_120":4532.67},{"date":"2025-02-24","open":4318,"high":4367,"low":4309,"close":4309,"volume":28731,"rsi_14":58.62,"sma_20":4345.5,"sma_60":4464.25,"sma_120":4529.29},{"date":"2025-02-25","open":4299,"high":4343,"low":4280,"close":4294,"volume":29116,"rsi_14":57.95,"sma_20":4347.75,"sma_60":4460.83,"sma_120":4526.04},{"date":"2025-02-26","open":4255,"high":4343,"low":4255,"close":4284,"volume":29397,"rsi_14":46.58,"sma_20":4356.0,"sma_60":4457.42,"sma_120":4522.75},{"date":"2025-02-27","open":4284,"high":4479,"low":4284,"close":4479,"volume":45778,"rsi_14":78.72,"sma_20":4369.25,"sma_60":4457.42,"sma_120":4521.29},{"date":"2025-02-28","open":4455,"high":4538,"low":4421,"close":4440,"volume":31898,"rsi_14":71.13,"sma_20":4381.0,"sma_60":4456.83,"sma_120":4519.88},{"date":"2025-03-04","open":4382,"high":4513,"low":4338,"close":4450,"volume":18572,"rsi_14":72.45,"sma_20":4395.0,"sma_60":4456.08,"sma_120":4518.71},{"date":"2025-03-05","open":4450,"high":4474,"low":4396,"close":4474,"volume":21599,"rsi_14":82.61,"sma_20":4407.25,"sma_60":4455.67,"sma_120":4517.42},{"date":"2025-03-06","open":4440,"high":4538,"low":4440,"close":4523,"volume":20235,"rsi_14":83.67,"sma_20":4422.5,"sma_60":4456.58,"sma_120":4516.96},{"date":"2025-03-07","open":4484,"high":4547,"low":4479,"close":4513,"volume":30885,"rsi_14":81.44,"sma_20":4433.0,"sma_60":4457.58,"sma_120":4516.83},{"date":"2025-03-10","open":4508,"high":4552,"low":4450,"close":4552,"volume":41529,"rsi_14":83.65,"sma_20":4450.25,"sma_60":4459.17,"sma_120":4517.58},{"date":"2025-03-11","open":4542,"high":4542,"low":4426,"close":4426,"volume":77422,"rsi_14":66.41,"sma_20":4459.75,"sma_60":4458.75,"sma_120":4517.54},{"date":"2025-03-12","open":4430,"high":4445,"low":4387,"close":4445,"volume":3649,"rsi_14":67.42,"sma_20":4470.5,"sma_60":4458.83,"sma_120":4517.46},{"date":"2025-03-13","open":4377,"high":4499,"low":4323,"close":4367,"volume":87168,"rsi_14":55.3,"sma_20":4480.0,"sma_60":4458.75,"sma_120":4517.08},{"date":"2025-03-14","open":4367,"high":4465,"low":4338,"close":4465,"volume":42951,"rsi_14":60.14,"sma_20":4493.5,"sma_60":4459.83,"sma_120":4517.92},{"date":"2025-03-17","open":4479,"high":4494,"low":4372,"close":4372,"volume":106928,"rsi_14":53.94,"sma_20":4501.5,"sma_60":4458.75,"sma_120":4517.58},{"date":"2025-03-18","open":4372,"high":4411,"low":4338,"close":4367,"volume":31053,"rsi_14":54.6,"sma_20":4509.5,"sma_60":4455.75,"sma_120":4517.83},{"date":"2025-03-19","open":4343,"high":4469,"low":4338,"close":4396,"volume":47499,"rsi_14":56.89,"sma_20":4518.5,"sma_60":4454.25,"sma_120":4518.42},{"date":"2025-03-20","open":4396,"high":4421,"low":4372,"close":4396,"volume":55928,"rsi_14":43.31,"sma_20":4527.5,"sma_60":4453.92,"sma_120":4518.58},{"date":"2025-03-21","open":4411,"high":4411,"low":4367,"close":4396,"volume":34358,"rsi_14":46.22,"sma_20":4532.5,"sma_60":4453.92,"sma_120":4518.92},{"date":"2025-03-24","open":4357,"high":4518,"low":4357,"close":4518,"volume":57613,"rsi_14":54.93,"sma_20":4542.75,"sma_60":4455.58,"sma_120":4519.88},{"date":"2025-03-25","open":4591,"high":4654,"low":4528,"close":4552,"volume":78474,"rsi_14":55.56,"sma_20":4555.25,"sma_60":4458.0,"sma_120":4521.17},{"date":"2025-03-26","open":4635,"high":4664,"low":4528,"close":4645,"volume":96949,"rsi_14":58.17,"sma_20":4573.25,"sma_60":4462.33,"sma_120":4523.21},{"date":"2025-03-27","open":4630,"high":4640,"low":4523,"close":4557,"volume":97454,"rsi_14":52.66,"sma_20":4587.25,"sma_60":4463.25,"sma_120":4524.5},{"date":"2025-03-28","open":4577,"high":4577,"low":4460,"close":4503,"volume":27886,"rsi_14":47.09,"sma_20":4588.5,"sma_60":4463.75,"sma_120":4525.0},{"date":"2025-03-31","open":4528,"high":4557,"low":4391,"close":4469,"volume":46082,"rsi_14":52.94,"sma_20":4590.0,"sma_60":4463.08,"sma_120":4525.38},{"date":"2025-04-01","open":4474,"high":4508,"low":4430,"close":4494,"volume":55696,"rsi_14":53.25,"sma_20":4592.25,"sma_60":4463.42,"sma_120":4525.79},{"date":"2025-04-02","open":4508,"high":4523,"low":4445,"close":4503,"volume":44089,"rsi_14":60.0,"sma_20":4593.75,"sma_60":4464.33,"sma_120":4526.88},{"date":"2025-04-03","open":4508,"high":4508,"low":4406,"close":4435,"volume":49760,"rsi_14":47.76,"sma_20":4589.25,"sma_60":4466.83,"sma_120":4527.17},{"date":"2025-04-04","open":4430,"high":4499,"low":4406,"close":4499,"volume":48461,"rsi_14":60.16,"sma_20":4588.5,"sma_60":4469.92,"sma_120":4527.75},{"date":"2025-04-07","open":4503,"high":4503,"low":4304,"close":4391,"volume":28453,"rsi_14":51.68,"sma_20":4580.25,"sma_60":4470.42,"sma_120":4528.21},{"date":"2025-04-08","open":4348,"high":4494,"low":4348,"close":4391,"volume":43567,"rsi_14":49.65,"sma_20":4578.5,"sma_60":4470.42,"sma_120":4528.46},{"date":"2025-04-09","open":4353,"high":4387,"low":4304,"close":4323,"volume":34746,"rsi_14":45.22,"sma_20":4572.25,"sma_60":4469.5,"sma_120":4527.96},{"date":"2025-04-10","open":4396,"high":4401,"low":4328,"close":4387,"volume":38743,"rsi_14":49.41,"sma_20":4573.25,"sma_60":4472.0,"sma_120":4526.83},{"date":"2025-04-11","open":4387,"high":4484,"low":4357,"close":4445,"volume":48460,"rsi_14":45.22,"sma_20":4572.25,"sma_60":4474.75,"sma_120":4525.71},{"date":"2025-04-14","open":4421,"high":4421,"low":4382,"close":4406,"volume":14498,"rsi_14":40.51,"sma_20":4574.0,"sma_60":4476.33,"sma_120":4524.33},{"date":"2025-04-15","open":4421,"high":4435,"low":4382,"close":4426,"volume":46882,"rsi_14":34.27,"sma_20":4577.0,"sma_60":4478.17,"sma_120":4523.04},{"date":"2025-04-16","open":4440,"high":4440,"low":4362,"close":4382,"volume":32081,"rsi_14":36.57,"sma_20":4576.25,"sma_60":4480.33,"sma_120":4521.67},{"date":"2025-04-17","open":4406,"high":4455,"low":4372,"close":4396,"volume":11203,"rsi_14":41.27,"sma_20":4576.25,"sma_60":4482.0,"sma_120":4521.08},{"date":"2025-04-18","open":4367,"high":4450,"low":4367,"close":4440,"volume":31776,"rsi_14":47.66,"sma_20":4578.5,"sma_60":4483.75,"sma_120":4520.79},{"date":"2025-04-21","open":4445,"high":4538,"low":4445,"close":4518,"volume":28395,"rsi_14":51.8,"sma_20":4578.5,"sma_60":4487.42,"sma_120":4521.71},{"date":"2025-04-22","open":4508,"high":4552,"low":4469,"close":4552,"volume":12325,"rsi_14":53.47,"sma_20":4578.5,"sma_60":4493.08,"sma_120":4522.67},{"date":"2025-04-23","open":4552,"high":4557,"low":4513,"close":4538,"volume":19686,"rsi_14":57.89,"sma_20":4573.0,"sma_60":4498.0,"sma_120":4522.79},{"date":"2025-04-24","open":4538,"high":4572,"low":4503,"close":4503,"volume":21388,"rsi_14":50.39,"sma_20":4570.25,"sma_60":4504.5,"sma_120":4522.88},{"date":"2025-04-25","open":4508,"high":4601,"low":4508,"close":4567,"volume":17983,"rsi_14":65.25,"sma_20":4573.5,"sma_60":4510.42,"sma_120":4523.42},{"date":"2025-04-28","open":4538,"high":4654,"low":4538,"close":4572,"volume":30321,"rsi_14":65.55,"sma_20":4578.75,"sma_60":4516.58,"sma_120":4524.04},{"date":"2025-04-29","open":4645,"high":4654,"low":4552,"close":4654,"volume":25715,"rsi_14":77.87,"sma_20":4587.0,"sma_60":4524.75,"sma_120":4525.92},{"date":"2025-04-30","open":4654,"high":4669,"low":4577,"close":4591,"volume":18616,"rsi_14":67.21,"sma_20":4591.5,"sma_60":4530.83,"sma_120":4527.29},{"date":"2025-05-02","open":4538,"high":4630,"low":4533,"close":4547,"volume":25117,"rsi_14":58.82,"sma_20":4597.25,"sma_60":4536.33,"sma_120":4528.17},{"date":"2025-05-07","open":4552,"high":4654,"low":4538,"close":4654,"volume":29702,"rsi_14":69.17,"sma_20":4605.25,"sma_60":4542.25,"sma_120":4529.54},{"date":"2025-05-08","open":4659,"high":4805,"low":4640,"close":4805,"volume":28035,"rsi_14":74.38,"sma_20":4626.5,"sma_60":4552.33,"sma_120":4532.12},{"date":"2025-05-09","open":4786,"high":4800,"low":4727,"close":4737,"volume":20798,"rsi_14":72.12,"sma_20":4644.25,"sma_60":4560.83,"sma_120":4533.83},{"date":"2025-05-12","open":4786,"high":5258,"low":4781,"close":5161,"volume":189573,"rsi_14":81.53,"sma_20":4687.25,"sma_60":4576.67,"sma_120":4539.08},{"date":"2025-05-13","open":5287,"high":5287,"low":4839,"close":5151,"volume":59182,"rsi_14":80.17,"sma_20":4726.5,"sma_60":4593.25,"sma_120":4543.75},{"date":"2025-05-14","open":5151,"high":5258,"low":5093,"close":5180,"volume":50924,"rsi_14":79.31,"sma_20":4764.25,"sma_60":4610.0,"sma_120":4549.75},{"date":"2025-05-15","open":5122,"high":5268,"low":5093,"close":5239,"volume":22429,"rsi_14":79.75,"sma_20":4807.0,"sma_60":4627.5,"sma_120":4556.21},{"date":"2025-05-16","open":5239,"high":5336,"low":5102,"close":5112,"volume":45520,"rsi_14":72.69,"sma_20":4842.25,"sma_60":4642.92,"sma_120":4561.21},{"date":"2025-05-19","open":5297,"high":5355,"low":5083,"close":5132,"volume":92022,"rsi_14":75.1,"sma_20":4880.75,"sma_60":4658.5,"sma_120":4566.88},{"date":"2025-05-20","open":5200,"high":5346,"low":5161,"close":5287,"volume":65874,"rsi_14":76.81,"sma_20":4926.5,"sma_60":4676.75,"sma_120":4574.21},{"date":"2025-05-21","open":5307,"high":5550,"low":5268,"close":5550,"volume":85075,"rsi_14":80.55,"sma_20":4983.5,"sma_60":4698.17,"sma_120":4583.92},{"date":"2025-05-22","open":5550,"high":5589,"low":5326,"close":5511,"volume":44196,"rsi_14":77.5,"sma_20":5034.5,"sma_60":4718.58,"sma_120":4593.0},{"date":"2025-05-23","open":5463,"high":5570,"low":5404,"close":5550,"volume":25158,"rsi_14":81.27,"sma_20":5085.75,"sma_60":4739.83,"sma_120":4602.04},{"date":"2025-05-26","open":5511,"high":5638,"low":5482,"close":5579,"volume":37567,"rsi_14":83.97,"sma_20":5139.25,"sma_60":4761.83,"sma_120":4611.33},{"date":"2025-05-27","open":5579,"high":5599,"low":5278,"close":5317,"volume":79475,"rsi_14":69.77,"sma_20":5181.0,"sma_60":4779.5,"sma_120":4618.46},{"date":"2025-05-28","open":5317,"high":5375,"low":5132,"close":5336,"volume":183261,"rsi_14":67.19,"sma_20":5220.5,"sma_60":4794.17,"sma_120":4625.79},{"date":"2025-05-29","open":5287,"high":5599,"low":5287,"close":5540,"volume":96202,"rsi_14":73.91,"sma_20":5270.25,"sma_60":4813.0,"sma_120":4634.92},{"date":"2025-05-30","open":5502,"high":5891,"low":5502,"close":5667,"volume":124471,"rsi_14":68.31,"sma_20":5322.25,"sma_60":4833.83,"sma_120":4644.96},{"date":"2025-06-02","open":5609,"high":5735,"low":5492,"close":5628,"volume":93317,"rsi_14":66.9,"sma_20":5375.5,"sma_60":4853.58,"sma_120":4654.62},{"date":"2025-06-04","open":5638,"high":6037,"low":5638,"close":5862,"volume":97147,"rsi_14":71.08,"sma_20":5443.0,"sma_60":4876.5,"sma_120":4666.54},{"date":"2025-06-05","open":5862,"high":6037,"low":5745,"close":5842,"volume":85365,"rsi_14":69.14,"sma_20":5504.0,"sma_60":4899.25,"sma_120":4678.42},{"date":"2025-06-09","open":5852,"high":6251,"low":5852,"close":5998,"volume":101367,"rsi_14":77.58,"sma_20":5565.25,"sma_60":4924.0,"sma_120":4691.58},{"date":"2025-06-10","open":5940,"high":6086,"low":5803,"close":5911,"volume":83329,"rsi_14":73.26,"sma_20":5625.5,"sma_60":4949.42,"sma_120":4704.08},{"date":"2025-06-11","open":5911,"high":6037,"low":5745,"close":6037,"volume":55414,"rsi_14":72.78,"sma_20":5670.5,"sma_60":4976.67,"sma_120":4717.75},{"date":"2025-06-12","open":5940,"high":6086,"low":5842,"close":6008,"volume":47679,"rsi_14":66.21,"sma_20":5714.5,"sma_60":5004.75,"sma_120":4731.75},{"date":"2025-06-13","open":6037,"high":6076,"low":5774,"close":5862,"volume":108484,"rsi_14":61.54,"sma_20":5749.5,"sma_60":5028.67,"sma_120":4744.25},{"date":"2025-06-16","open":5862,"high":6086,"low":5755,"close":6037,"volume":83012,"rsi_14":64.71,"sma_20":5790.5,"sma_60":5057.17,"sma_120":4757.96},{"date":"2025-06-17","open":5969,"high":6105,"low":5959,"close":5959,"volume":113792,"rsi_14":61.14,"sma_20":5834.0,"sma_60":5084.42,"sma_120":4770.08},{"date":"2025-06-18","open":5920,"high":6066,"low":5911,"close":6027,"volume":71653,"rsi_14":73.55,"sma_20":5880.0,"sma_60":5112.33,"sma_120":4783.29},{"date":"2025-06-19","open":5959,"high":6086,"low":5930,"close":6037,"volume":54461,"rsi_14":73.38,"sma_20":5918.5,"sma_60":5140.42,"sma_120":4797.17},{"date":"2025-06-20","open":5979,"high":6164,"low":5979,"close":6037,"volume":27478,"rsi_14":69.17,"sma_20":5943.5,"sma_60":5168.5,"sma_120":4811.21},{"date":"2025-06-23","open":5988,"high":6076,"low":5911,"close":6076,"volume":71294,"rsi_14":66.94,"sma_20":5972.5,"sma_60":5195.17,"sma_120":4825.38},{"date":"2025-06-24","open":6086,"high":6397,"low":6086,"close":6349,"volume":65359,"rsi_14":75.0,"sma_20":6013.5,"sma_60":5225.92,"sma_120":4841.96},{"date":"2025-06-25","open":6475,"high":6475,"low":6232,"close":6329,"volume":62282,"rsi_14":69.05,"sma_20":6052.0,"sma_60":5254.75,"sma_120":4858.54},{"date":"2025-06-26","open":6329,"high":6329,"low":5969,"close":6096,"volume":93484,"rsi_14":58.78,"sma_20":6092.0,"sma_60":5281.08,"sma_120":4872.17},{"date":"2025-06-27","open":6115,"high":6251,"low":6037,"close":6076,"volume":24717,"rsi_14":52.99,"sma_20":6130.0,"sma_60":5308.0,"sma_120":4885.88},{"date":"2025-06-30","open":6076,"high":6222,"low":6027,"close":6164,"volume":16861,"rsi_14":59.7,"sma_20":6162.0,"sma_60":5337.0,"sma_120":4900.04},{"date":"2025-07-01","open":6115,"high":6436,"low":6115,"close":6417,"volume":47569,"rsi_14":63.27,"sma_20":6200.5,"sma_60":5369.92,"sma_120":4916.67},{"date":"2025-07-02","open":6417,"high":6456,"low":6232,"close":6251,"volume":45102,"rsi_14":57.76,"sma_20":6232.5,"sma_60":5399.83,"sma_120":4932.08},{"date":"2025-07-03","open":6271,"high":6397,"low":6212,"close":6319,"volume":75590,"rsi_14":65.36,"sma_20":6256.0,"sma_60":5432.08,"sma_120":4949.46},{"date":"2025-07-04","open":6251,"high":6388,"low":6251,"close":6271,"volume":44480,"rsi_14":58.57,"sma_20":6278.0,"sma_60":5462.42,"sma_120":4966.17},{"date":"2025-07-07","open":6193,"high":6358,"low":6193,"close":6358,"volume":18665,"rsi_14":64.54,"sma_20":6296.5,"sma_60":5496.08,"sma_120":4983.25},{"date":"2025-07-08","open":6310,"high":6417,"low":6261,"close":6358,"volume":20030,"rsi_14":62.69,"sma_20":6319.5,"sma_60":5529.75,"sma_120":5000.08},{"date":"2025-07-09","open":6300,"high":6651,"low":6300,"close":6543,"volume":45288,"rsi_14":67.11,"sma_20":6345.5,"sma_60":5567.75,"sma_120":5018.62},{"date":"2025-07-10","open":6553,"high":7157,"low":6543,"close":7108,"volume":296397,"rsi_14":76.19,"sma_20":6402.0,"sma_60":5614.33,"sma_120":5043.17},{"date":"2025-07-11","open":7040,"high":7264,"low":6913,"close":7011,"volume":68846,"rsi_14":72.22,"sma_20":6461.0,"sma_60":5658.25,"sma_120":5066.5},{"date":"2025-07-14","open":7108,"high":7206,"low":7030,"close":7167,"volume":67264,"rsi_14":70.59,"sma_20":6519.0,"sma_60":5705.5,"sma_120":5090.92},{"date":"2025-07-15","open":7079,"high":7196,"low":7021,"close":7059,"volume":53551,"rsi_14":67.61,"sma_20":6575.5,"sma_60":5750.58,"sma_120":5114.38},{"date":"2025-07-16","open":7050,"high":7098,"low":6913,"close":7030,"volume":45459,"rsi_14":75.0,"sma_20":6627.0,"sma_60":5795.92,"sma_120":5138.12},{"date":"2025-07-17","open":7011,"high":7059,"low":6874,"close":7021,"volume":43879,"rsi_14":75.39,"sma_20":6677.5,"sma_60":5840.83,"sma_120":5161.42},{"date":"2025-07-18","open":7021,"high":7098,"low":6758,"close":6943,"volume":48324,"rsi_14":71.05,"sma_20":6724.0,"sma_60":5883.67,"sma_120":5183.71},{"date":"2025-07-21","open":6933,"high":6933,"low":6514,"close":6621,"volume":152608,"rsi_14":55.33,"sma_20":6752.0,"sma_60":5919.67,"sma_120":5203.54},{"date":"2025-07-22","open":6446,"high":6670,"low":6436,"close":6524,"volume":69605,"rsi_14":57.37,"sma_20":6761.0,"sma_60":5953.42,"sma_120":5223.25},{"date":"2025-07-23","open":6466,"high":6826,"low":6456,"close":6651,"volume":142678,"rsi_14":58.67,"sma_20":6777.5,"sma_60":5989.58,"sma_120":5243.79},{"date":"2025-07-24","open":6651,"high":6748,"low":6349,"close":6417,"volume":37628,"rsi_14":53.49,"sma_20":6794.0,"sma_60":6022.33,"sma_120":5263.42},{"date":"2025-07-25","open":6485,"high":6563,"low":6358,"close":6446,"volume":20660,"rsi_14":52.15,"sma_20":6813.0,"sma_60":6054.5,"sma_120":5282.46},{"date":"2025-07-28","open":6407,"high":6446,"low":6193,"close":6290,"volume":52780,"rsi_14":48.44,"sma_20":6819.5,"sma_60":6083.92,"sma_120":5300.25},{"date":"2025-07-29","open":6281,"high":6300,"low":6115,"close":6203,"volume":75048,"rsi_14":41.86,"sma_20":6808.5,"sma_60":6110.42,"sma_120":5317.58},{"date":"2025-07-30","open":6047,"high":6183,"low":5949,"close":6086,"volume":72438,"rsi_14":18.93,"sma_20":6800.0,"sma_60":6136.0,"sma_120":5333.42},{"date":"2025-07-31","open":6134,"high":6134,"low":5872,"close":5949,"volume":39096,"rsi_14":18.5,"sma_20":6781.0,"sma_60":6160.0,"sma_120":5348.17},{"date":"2025-08-01","open":5833,"high":5891,"low":5657,"close":5706,"volume":75957,"rsi_14":8.79,"sma_20":6752.0,"sma_60":6178.0,"sma_120":5360.12},{"date":"2025-08-04","open":5706,"high":5930,"low":5696,"close":5920,"volume":27558,"rsi_14":19.69,"sma_20":6729.5,"sma_60":6197.08,"sma_120":5374.71},{"date":"2025-08-05","open":5930,"high":6037,"low":5881,"close":5901,"volume":31601,"rsi_14":19.79,"sma_20":6706.0,"sma_60":6217.0,"sma_120":5388.92},{"date":"2025-08-06","open":5979,"high":6027,"low":5872,"close":6008,"volume":15298,"rsi_14":24.26,"sma_20":6678.5,"sma_60":6231.5,"sma_120":5404.08},{"date":"2025-08-07","open":6037,"high":6037,"low":5842,"close":5891,"volume":17244,"rsi_14":23.79,"sma_20":6616.0,"sma_60":6244.17,"sma_120":5418.71},{"date":"2025-08-08","open":5901,"high":5920,"low":5813,"close":5842,"volume":8227,"rsi_14":27.53,"sma_20":6556.0,"sma_60":6255.5,"sma_120":5432.75},{"date":"2025-08-11","open":5755,"high":5920,"low":5745,"close":5794,"volume":25317,"rsi_14":28.32,"sma_20":6485.5,"sma_60":6265.0,"sma_120":5446.25},{"date":"2025-08-12","open":5833,"high":5891,"low":5745,"close":5833,"volume":23199,"rsi_14":24.39,"sma_20":6422.5,"sma_60":6277.33,"sma_120":5460.12},{"date":"2025-08-13","open":5842,"high":5842,"low":5667,"close":5745,"volume":26121,"rsi_14":26.85,"sma_20":6356.5,"sma_60":6287.83,"sma_120":5473.17},{"date":"2025-08-14","open":5764,"high":5779,"low":5579,"close":5609,"volume":27713,"rsi_14":23.12,"sma_20":6284.0,"sma_60":6293.33,"sma_120":5485.04},{"date":"2025-08-18","open":5716,"high":5716,"low":5482,"close":5521,"volume":24542,"rsi_14":24.18,"sma_20":6211.0,"sma_60":6292.83,"sma_120":5495.5},{"date":"2025-08-19","open":5531,"high":5735,"low":5424,"close":5550,"volume":47697,"rsi_14":27.21,"sma_20":6156.0,"sma_60":6293.5,"sma_120":5506.04},{"date":"2025-08-20","open":5511,"high":5667,"low":5463,"close":5667,"volume":25957,"rsi_14":35.37,"sma_20":6112.0,"sma_60":6295.5,"sma_120":5517.67},{"date":"2025-08-21","open":5579,"high":5648,"low":5550,"close":5550,"volume":20039,"rsi_14":35.86,"sma_20":6055.5,"sma_60":6295.0,"sma_120":5528.42},{"date":"2025-08-22","open":5550,"high":5599,"low":5453,"close":5453,"volume":14956,"rsi_14":40.0,"sma_20":6006.0,"sma_60":6297.33,"sma_120":5538.42},{"date":"2025-08-25","open":5463,"high":5579,"low":5463,"close":5511,"volume":9281,"rsi_14":31.58,"sma_20":5958.0,"sma_60":6300.33,"sma_120":5547.25},{"date":"2025-08-26","open":5502,"high":5609,"low":5482,"close":5550,"volume":8629,"rsi_14":34.48,"sma_20":5920.0,"sma_60":6300.5,"sma_120":5556.75},{"date":"2025-08-27","open":5570,"high":5628,"low":5531,"close":5560,"volume":12349,"rsi_14":28.3,"sma_20":5887.0,"sma_60":6298.67,"sma_120":5566.25},{"date":"2025-08-28","open":5560,"high":5764,"low":5492,"close":5764,"volume":19797,"rsi_14":44.35,"sma_20":5870.5,"sma_60":6301.0,"sma_120":5577.29},{"date":"2025-08-29","open":5725,"high":5833,"low":5589,"close":5609,"volume":59206,"rsi_14":40.48,"sma_20":5853.0,"sma_60":6296.67,"sma_120":5586.58},{"date":"2025-09-01","open":5609,"high":5745,"low":5589,"close":5667,"volume":21599,"rsi_14":44.88,"sma_20":5851.0,"sma_60":6293.67,"sma_120":5596.46},{"date":"2025-09-02","open":5628,"high":5784,"low":5560,"close":5589,"volume":29485,"rsi_14":40.46,"sma_20":5834.0,"sma_60":6286.67,"sma_120":5605.33},{"date":"2025-09-03","open":5540,"high":5677,"low":5540,"close":5540,"volume":32640,"rsi_14":41.73,"sma_20":5815.5,"sma_60":6280.33,"sma_120":5614.88},{"date":"2025-09-04","open":5492,"high":5677,"low":5492,"close":5599,"volume":18508,"rsi_14":49.58,"sma_20":5794.5,"sma_60":6272.83,"sma_120":5624.75},{"date":"2025-09-05","open":5609,"high":5696,"low":5599,"close":5628,"volume":18086,"rsi_14":54.87,"sma_20":5781.0,"sma_60":6266.33,"sma_120":5635.54},{"date":"2025-09-08","open":5628,"high":5803,"low":5628,"close":5774,"volume":13259,"rsi_14":59.2,"sma_20":5777.5,"sma_60":6264.83,"sma_120":5646.75},{"date":"2025-09-09","open":5735,"high":5979,"low":5735,"close":5930,"volume":41850,"rsi_14":60.47,"sma_20":5784.5,"sma_60":6263.0,"sma_120":5660.08},{"date":"2025-09-10","open":5920,"high":6047,"low":5901,"close":5949,"volume":33959,"rsi_14":67.23,"sma_20":5790.5,"sma_60":6262.83,"sma_120":5673.62},{"date":"2025-09-11","open":6047,"high":6057,"low":5920,"close":6047,"volume":24391,"rsi_14":75.63,"sma_20":5806.0,"sma_60":6263.17,"sma_120":5687.75},{"date":"2025-09-12","open":6066,"high":6076,"low":5969,"close":6018,"volume":17768,"rsi_14":72.41,"sma_20":5827.0,"sma_60":6262.83,"sma_120":5701.62},{"date":"2025-09-15","open":6018,"high":6388,"low":5852,"close":6242,"volume":41426,"rsi_14":76.3,"sma_20":5864.0,"sma_60":6266.33,"sma_120":5717.42},{"date":"2025-09-16","open":6242,"high":6242,"low":6115,"close":6242,"volume":29708,"rsi_14":76.12,"sma_20":5899.5,"sma_60":6269.17,"sma_120":5732.17},{"date":"2025-09-17","open":6232,"high":6232,"low":6057,"close":6125,"volume":42805,"rsi_14":64.8,"sma_20":5923.0,"sma_60":6265.33,"sma_120":5745.62},{"date":"2025-09-18","open":6125,"high":6261,"low":6095,"close":6193,"volume":31032,"rsi_14":75.65,"sma_20":5955.5,"sma_60":6262.83,"sma_120":5758.79},{"date":"2025-09-19","open":6350,"high":6460,"low":6330,"close":6420,"volume":11373,"rsi_14":75.86,"sma_20":5996.5,"sma_60":6265.5,"sma_120":5773.29},{"date":"2025-09-22","open":6358,"high":6378,"low":6086,"close":6203,"volume":37160,"rsi_14":77.88,"sma_20":6032.0,"sma_60":6267.67,"sma_120":5787.83},{"date":"2025-09-23","open":6183,"high":6203,"low":5794,"close":5862,"volume":80973,"rsi_14":61.54,"sma_20":6048.0,"sma_60":6262.5,"sma_120":5799.75},{"date":"2025-09-24","open":5872,"high":5872,"low":5628,"close":5803,"volume":53089,"rsi_14":57.34,"sma_20":6060.5,"sma_60":6252.0,"sma_120":5810.96},{"date":"2025-09-25","open":5794,"high":5794,"low":5667,"close":5716,"volume":28371,"rsi_14":53.02,"sma_20":6058.0,"sma_60":6242.83,"sma_120":5821.33},{"date":"2025-09-26","open":5667,"high":5687,"low":5482,"close":5502,"volume":38309,"rsi_14":41.03,"sma_20":6052.5,"sma_60":6228.83,"sma_120":5830.46},{"date":"2025-09-29","open":5550,"high":5589,"low":5511,"close":5540,"volume":12453,"rsi_14":36.11,"sma_20":6046.0,"sma_60":6216.33,"sma_120":5839.38},{"date":"2025-09-30","open":5550,"high":5579,"low":5375,"close":5443,"volume":28973,"rsi_14":32.89,"sma_20":6038.5,"sma_60":6200.67,"sma_120":5848.38},{"date":"2025-10-01","open":5443,"high":5502,"low":5385,"close":5394,"volume":13326,"rsi_14":27.21,"sma_20":6031.0,"sma_60":6184.17,"sma_120":5856.96},{"date":"2025-10-02","open":5424,"high":5541,"low":5375,"close":5443,"volume":491780,"rsi_14":29.25,"sma_20":6022.0,"sma_60":6165.0,"sma_120":5866.38},{"date":"2025-10-10","open":5424,"high":5472,"low":5287,"close":5414,"volume":37348,"rsi_14":16.0,"sma_20":6011.0,"sma_60":6136.0,"sma_120":5875.17},{"date":"2025-10-13","open":5248,"high":5404,"low":5151,"close":5258,"volume":65472,"rsi_14":14.18,"sma_20":5984.5,"sma_60":6106.0,"sma_120":5882.12},{"date":"2025-10-14","open":5258,"high":5346,"low":5200,"close":5239,"volume":15056,"rsi_14":15.27,"sma_20":5949.0,"sma_60":6073.0,"sma_120":5889.25},{"date":"2025-10-15","open":5239,"high":5472,"low":5209,"close":5443,"volume":23279,"rsi_14":23.97,"sma_20":5923.0,"sma_60":6045.33,"sma_120":5897.96},{"date":"2025-10-16","open":5560,"high":5638,"low":5365,"close":5365,"volume":24071,"rsi_14":19.05,"sma_20":5888.0,"sma_60":6016.83,"sma_120":5906.38},{"date":"2025-10-17","open":5365,"high":5375,"low":5200,"close":5209,"volume":44827,"rsi_14":17.72,"sma_20":5846.5,"sma_60":5985.83,"sma_120":5913.33},{"date":"2025-10-20","open":5219,"high":5424,"low":5219,"close":5404,"volume":11506,"rsi_14":33.57,"sma_20":5803.5,"sma_60":5959.5,"sma_120":5921.58},{"date":"2025-10-21","open":5404,"high":5463,"low":5346,"close":5414,"volume":15428,"rsi_14":35.51,"sma_20":5761.0,"sma_60":5938.83,"sma_120":5929.25},{"date":"2025-10-22","open":5414,"high":5414,"low":5258,"close":5365,"volume":29184,"rsi_14":36.57,"sma_20":5722.0,"sma_60":5919.0,"sma_120":5936.21},{"date":"2025-10-23","open":5375,"high":5414,"low":5297,"close":5355,"volume":36184,"rsi_14":43.36,"sma_20":5679.5,"sma_60":5896.83,"sma_120":5943.21},{"date":"2025-10-24","open":5355,"high":5355,"low":5258,"close":5297,"volume":30832,"rsi_14":39.13,"sma_20":5630.5,"sma_60":5877.67,"sma_120":5950.0},{"date":"2025-10-27","open":5404,"high":5433,"low":5258,"close":5268,"volume":81794,"rsi_14":41.67,"sma_20":5582.5,"sma_60":5857.5,"sma_120":5956.0},{"date":"2025-10-28","open":5278,"high":5326,"low":5151,"close":5297,"volume":41725,"rsi_14":45.28,"sma_20":5553.5,"sma_60":5840.5,"sma_120":5962.21},{"date":"2025-10-29","open":5297,"high":5307,"low":5180,"close":5200,"volume":30310,"rsi_14":39.82,"sma_20":5522.5,"sma_60":5823.33,"sma_120":5966.88},{"date":"2025-10-30","open":5239,"high":5385,"low":5161,"close":5180,"volume":30483,"rsi_14":39.47,"sma_20":5495.0,"sma_60":5807.83,"sma_120":5971.92},{"date":"2025-10-31","open":5180,"high":5229,"low":5122,"close":5209,"volume":18784,"rsi_14":47.52,"sma_20":5480.0,"sma_60":5795.17,"sma_120":5977.58},{"date":"2025-11-03","open":5219,"high":5219,"low":5073,"close":5122,"volume":57091,"rsi_14":44.44,"sma_20":5458.5,"sma_60":5785.17,"sma_120":5981.58},{"date":"2025-11-04","open":5287,"high":5287,"low":4966,"close":4995,"volume":66552,"rsi_14":27.0,"sma_20":5435.5,"sma_60":5769.33,"sma_120":5983.21},{"date":"2025-11-05","open":5083,"high":5083,"low":4835,"close":4908,"volume":60457,"rsi_14":26.73,"sma_20":5410.5,"sma_60":5752.33,"sma_120":5984.67},{"date":"2025-11-06","open":4908,"high":5297,"low":4869,"close":5268,"volume":43792,"rsi_14":52.46,"sma_20":5402.5,"sma_60":5739.67,"sma_120":5985.58},{"date":"2025-11-07","open":5229,"high":5287,"low":5102,"close":5287,"volume":21126,"rsi_14":44.23,"sma_20":5396.0,"sma_60":5729.33,"sma_120":5986.75},{"date":"2025-11-10","open":5229,"high":5609,"low":5219,"close":5609,"volume":54557,"rsi_14":57.35,"sma_20":5414.0,"sma_60":5725.33,"sma_120":5990.42},{"date":"2025-11-11","open":5609,"high":5667,"low":5502,"close":5502,"volume":30402,"rsi_14":54.93,"sma_20":5427.5,"sma_60":5720.33,"sma_120":5992.67},{"date":"2025-11-12","open":5502,"high":5784,"low":5492,"close":5735,"volume":58037,"rsi_14":61.82,"sma_20":5442.5,"sma_60":5718.67,"sma_120":5998.0},{"date":"2025-11-13","open":5735,"high":5823,"low":5599,"close":5687,"volume":37200,"rsi_14":62.2,"sma_20":5459.0,"sma_60":5717.67,"sma_120":6002.75},{"date":"2025-11-14","open":5687,"high":5755,"low":5599,"close":5618,"volume":25211,"rsi_14":60.71,"sma_20":5480.0,"sma_60":5717.83,"sma_120":6005.58},{"date":"2025-11-17","open":5609,"high":5745,"low":5540,"close":5657,"volume":425979,"rsi_14":60.95,"sma_20":5493.0,"sma_60":5720.17,"sma_120":6006.5},{"date":"2025-11-18","open":5560,"high":5657,"low":5424,"close":5463,"volume":49368,"rsi_14":57.54,"sma_20":5495.5,"sma_60":5718.67,"sma_120":6006.08},{"date":"2025-11-19","open":5472,"high":5492,"low":5365,"close":5394,"volume":24272,"rsi_14":55.98,"sma_20":5497.0,"sma_60":5714.0,"sma_120":6004.75},{"date":"2025-11-20","open":5404,"high":5550,"low":5355,"close":5502,"volume":16096,"rsi_14":57.81,"sma_20":5504.5,"sma_60":5713.17,"sma_120":6004.08},{"date":"2025-11-21","open":5463,"high":5540,"low":5404,"close":5531,"volume":23130,"rsi_14":61.29,"sma_20":5516.5,"sma_60":5714.5,"sma_120":6005.92},{"date":"2025-11-24","open":5628,"high":5677,"low":5472,"close":5492,"volume":38227,"rsi_14":64.41,"sma_20":5528.0,"sma_60":5714.17,"sma_120":6007.25},{"date":"2025-11-25","open":5355,"high":5628,"low":5355,"close":5453,"volume":34700,"rsi_14":66.28,"sma_20":5536.0,"sma_60":5712.5,"sma_120":6006.5},{"date":"2025-11-26","open":5453,"high":5550,"low":5394,"close":5550,"volume":13566,"rsi_14":60.0,"sma_20":5554.0,"sma_60":5712.33,"sma_120":6005.5},{"date":"2025-11-27","open":5560,"high":5599,"low":5472,"close":5492,"volume":24495,"rsi_14":57.05,"sma_20":5570.0,"sma_60":5707.67,"sma_120":6004.33},{"date":"2025-11-28","open":5502,"high":5755,"low":5492,"close":5706,"volume":33874,"rsi_14":53.62,"sma_20":5595.5,"sma_60":5709.33,"sma_120":6003.0},{"date":"2025-12-01","open":5823,"high":5842,"low":5560,"close":5716,"volume":42436,"rsi_14":58.59,"sma_20":5626.0,"sma_60":5710.17,"sma_120":6001.92},{"date":"2025-12-02","open":5716,"high":6027,"low":5667,"close":5940,"volume":55230,"rsi_14":58.27,"sma_20":5674.5,"sma_60":5716.17,"sma_120":6001.42},{"date":"2025-12-03","open":5998,"high":6203,"low":5930,"close":6066,"volume":54921,"rsi_14":64.44,"sma_20":5734.0,"sma_60":5725.17,"sma_120":6002.75},{"date":"2025-12-04","open":6076,"high":6173,"low":5969,"close":6144,"volume":40062,"rsi_14":69.85,"sma_20":5779.0,"sma_60":5734.5,"sma_120":6003.67},{"date":"2025-12-05","open":6173,"high":6222,"low":6057,"close":6203,"volume":35928,"rsi_14":70.29,"sma_20":5826.0,"sma_60":5744.33,"sma_120":6005.33},{"date":"2025-12-08","open":6203,"high":6203,"low":5920,"close":6018,"volume":97987,"rsi_14":70.8,"sma_20":5847.0,"sma_60":5748.5,"sma_120":6006.67},{"date":"2025-12-09","open":5959,"high":6144,"low":5920,"close":6144,"volume":26738,"rsi_14":76.92,"sma_20":5880.0,"sma_60":5752.17,"sma_120":6007.58},{"date":"2025-12-10","open":6105,"high":6193,"low":6037,"close":6086,"volume":29284,"rsi_14":71.74,"sma_20":5898.0,"sma_60":5754.5,"sma_120":6008.67},{"date":"2025-12-11","open":6086,"high":6232,"low":6037,"close":6134,"volume":35622,"rsi_14":72.14,"sma_20":5921.0,"sma_60":5756.0,"sma_120":6009.58},{"date":"2025-12-12","open":6115,"high":6368,"low":6115,"close":6290,"volume":28570,"rsi_14":76.97,"sma_20":5955.5,"sma_60":5760.67,"sma_120":6011.75},{"date":"2025-12-15","open":6281,"high":6397,"low":6183,"close":6290,"volume":50857,"rsi_14":79.05,"sma_20":5988.0,"sma_60":5761.5,"sma_120":6013.92},{"date":"2025-12-16","open":6281,"high":6397,"low":6134,"close":6134,"volume":38237,"rsi_14":69.48,"sma_20":6022.5,"sma_60":5759.67,"sma_120":6014.42},{"date":"2025-12-17","open":6183,"high":6290,"low":6076,"close":6251,"volume":33758,"rsi_14":74.38,"sma_20":6066.5,"sma_60":5761.83,"sma_120":6013.58},{"date":"2025-12-18","open":6183,"high":6242,"low":6008,"close":6203,"volume":38914,"rsi_14":67.83,"sma_20":6102.5,"sma_60":5762.17,"sma_120":6012.5},{"date":"2025-12-19","open":6154,"high":6281,"low":6047,"close":6115,"volume":80385,"rsi_14":63.58,"sma_20":6132.5,"sma_60":5759.83,"sma_120":6012.67},{"date":"2025-12-22","open":6115,"high":6115,"low":6018,"close":6105,"volume":17571,"rsi_14":56.59,"sma_20":6164.0,"sma_60":5758.17,"sma_120":6012.92},{"date":"2025-12-23","open":6096,"high":6105,"low":5940,"close":5949,"volume":39479,"rsi_14":45.45,"sma_20":6189.5,"sma_60":5759.67,"sma_120":6011.08},{"date":"2025-12-24","open":5949,"high":5998,"low":5881,"close":5949,"volume":21195,"rsi_14":41.94,"sma_20":6210.0,"sma_60":5762.17,"sma_120":6007.08},{"date":"2025-12-26","open":5949,"high":5959,"low":5794,"close":5862,"volume":17496,"rsi_14":36.22,"sma_20":6229.0,"sma_60":5764.67,"sma_120":6003.75},{"date":"2025-12-29","open":5833,"high":5833,"low":5687,"close":5716,"volume":53041,"rsi_14":37.4,"sma_20":6229.5,"sma_60":5768.33,"sma_120":5998.58},{"date":"2025-12-30","open":5794,"high":5940,"low":5667,"close":5901,"volume":21677,"rsi_14":40.31,"sma_20":6239.0,"sma_60":5774.5,"sma_120":5995.42},{"date":"2026-01-02","open":5969,"high":6047,"low":5813,"close":5813,"volume":56904,"rsi_14":39.39,"sma_20":6232.5,"sma_60":5780.83,"sma_120":5990.75},{"date":"2026-01-05","open":5813,"high":5988,"low":5764,"close":5988,"volume":34715,"rsi_14":44.83,"sma_20":6228.5,"sma_60":5791.0,"sma_120":5987.58},{"date":"2026-01-06","open":5920,"high":5920,"low":5745,"close":5755,"volume":35525,"rsi_14":32.03,"sma_20":6208.5,"sma_60":5796.67,"sma_120":5980.83},{"date":"2026-01-07","open":5755,"high":5823,"low":5579,"close":5609,"volume":46644,"rsi_14":29.17,"sma_20":6178.0,"sma_60":5800.0,"sma_120":5968.0},{"date":"2026-01-08","open":5609,"high":5638,"low":5433,"close":5463,"volume":34935,"rsi_14":29.34,"sma_20":6149.5,"sma_60":5803.5,"sma_120":5954.75},{"date":"2026-01-09","open":5638,"high":5638,"low":5385,"close":5472,"volume":12963,"rsi_14":24.36,"sma_20":6115.0,"sma_60":5807.5,"sma_120":5940.25},{"date":"2026-01-12","open":5472,"high":5550,"low":5375,"close":5375,"volume":34097,"rsi_14":23.6,"sma_20":6078.5,"sma_60":5806.33,"sma_120":5925.83},{"date":"2026-01-13","open":5307,"high":5531,"low":5307,"close":5404,"volume":15033,"rsi_14":26.45,"sma_20":6041.0,"sma_60":5807.0,"sma_120":5911.92},{"date":"2026-01-14","open":5540,"high":5540,"low":5317,"close":5502,"volume":45623,"rsi_14":31.1,"sma_20":6000.5,"sma_60":5812.0,"sma_120":5898.92},{"date":"2026-01-15","open":5502,"high":5560,"low":5433,"close":5540,"volume":61949,"rsi_14":36.18,"sma_20":5962.0,"sma_60":5814.33,"sma_120":5886.92},{"date":"2026-01-16","open":5550,"high":5696,"low":5511,"close":5589,"volume":42646,"rsi_14":53.24,"sma_20":5619.5,"sma_60":5708.0,"sma_120":6000.83},{"date":"2026-01-19","open":5667,"high":5696,"low":5550,"close":5599,"volume":53750,"rsi_14":40.94,"sma_20":5900.5,"sma_60":5821.33,"sma_120":5870.17},{"date":"2026-01-20","open":5599,"high":5755,"low":5472,"close":5706,"volume":50667,"rsi_14":49.66,"sma_20":5875.0,"sma_60":5827.33,"sma_120":5862.08},{"date":"2026-01-21","open":5628,"high":5755,"low":5531,"close":5667,"volume":56218,"rsi_14":40.77,"sma_20":5852.0,"sma_60":5833.67,"sma_120":5855.67},{"date":"2026-01-22","open":5667,"high":5823,"low":5618,"close":5618,"volume":70669,"rsi_14":42.06,"sma_20":5827.0,"sma_60":5839.67,"sma_120":5848.58},{"date":"2026-01-23","open":5628,"high":5716,"low":5579,"close":5648,"volume":86652,"rsi_14":34.23,"sma_20":5811.5,"sma_60":5845.67,"sma_120":5843.08},{"date":"2026-01-26","open":5784,"high":5784,"low":5579,"close":5657,"volume":103895,"rsi_14":44.32,"sma_20":5796.5,"sma_60":5853.5,"sma_120":5838.42},{"date":"2026-01-27","open":5716,"high":5716,"low":5472,"close":5599,"volume":136020,"rsi_14":49.37,"sma_20":5783.0,"sma_60":5860.67,"sma_120":5834.25},{"date":"2026-01-28","open":5599,"high":5716,"low":5531,"close":5599,"volume":46716,"rsi_14":60.94,"sma_20":5777.0,"sma_60":5867.33,"sma_120":5831.25},{"date":"2026-01-29","open":5599,"high":5794,"low":5453,"close":5745,"volume":101559,"rsi_14":67.95,"sma_20":5769.0,"sma_60":5878.0,"sma_120":5831.58},{"date":"2026-01-30","open":5745,"high":5891,"low":5657,"close":5823,"volume":58182,"rsi_14":80.26,"sma_20":5769.5,"sma_60":5892.17,"sma_120":5830.75},{"date":"2026-02-02","open":5872,"high":5891,"low":5628,"close":5687,"volume":59802,"rsi_14":66.67,"sma_20":5754.0,"sma_60":5905.5,"sma_120":5828.92},{"date":"2026-02-03","open":5706,"high":5852,"low":5696,"close":5842,"volume":30598,"rsi_14":68.82,"sma_20":5758.5,"sma_60":5915.33,"sma_120":5827.5},{"date":"2026-02-04","open":5842,"high":6115,"low":5774,"close":6076,"volume":57004,"rsi_14":60.61,"sma_20":5675.0,"sma_60":5716.33,"sma_120":6001.5},{"date":"2026-02-05","open":6076,"high":6358,"low":6027,"close":6329,"volume":88494,"rsi_14":67.74,"sma_20":5748.0,"sma_60":5729.83,"sma_120":6005.08},{"date":"2026-02-06","open":6329,"high":6349,"low":5969,"close":6339,"volume":58692,"rsi_14":70.56,"sma_20":5803.0,"sma_60":5742.5,"sma_120":6007.67},{"date":"2026-02-09","open":6427,"high":7011,"low":6154,"close":6621,"volume":104685,"rsi_14":74.15,"sma_20":5871.5,"sma_60":5759.5,"sma_120":6012.92},{"date":"2026-02-10","open":6621,"high":6806,"low":6485,"close":6767,"volume":64327,"rsi_14":83.5,"sma_20":5931.0,"sma_60":5776.5,"sma_120":6020.67},{"date":"2026-02-11","open":6767,"high":6797,"low":6602,"close":6777,"volume":57082,"rsi_14":86.6,"sma_20":5996.5,"sma_60":5791.0,"sma_120":6027.0},{"date":"2026-02-12","open":6836,"high":6982,"low":6806,"close":6952,"volume":51469,"rsi_14":87.06,"sma_20":6059.0,"sma_60":5808.17,"sma_120":6035.5},{"date":"2026-02-13","open":6952,"high":7108,"low":6904,"close":7030,"volume":47448,"rsi_14":87.38,"sma_20":6128.0,"sma_60":5825.0,"sma_120":6044.08},{"date":"2026-02-19","open":7040,"high":7157,"low":6982,"close":7050,"volume":53828,"rsi_14":89.22,"sma_20":6201.5,"sma_60":5842.67,"sma_120":6052.75},{"date":"2026-02-20","open":6982,"high":7371,"low":6904,"close":7254,"volume":82855,"rsi_14":91.86,"sma_20":6283.5,"sma_60":5860.0,"sma_120":6063.17},{"date":"2026-02-23","open":7371,"high":7838,"low":7371,"close":7838,"volume":124105,"rsi_14":93.36,"sma_20":6405.5,"sma_60":5887.33,"sma_120":6078.25},{"date":"2026-02-24","open":7838,"high":7838,"low":7332,"close":7731,"volume":93935,"rsi_14":91.67,"sma_20":6525.5,"sma_60":5914.83,"sma_120":6090.08},{"date":"2026-02-25","open":7673,"high":7877,"low":7595,"close":7595,"volume":111196,"rsi_14":89.84,"sma_20":6691.5,"sma_60":6230.83,"sma_120":5971.67},{"date":"2026-02-26","open":7167,"high":7167,"low":6534,"close":6797,"volume":453084,"rsi_14":68.34,"sma_20":6698.0,"sma_60":5948.33,"sma_120":6106.92},{"date":"2026-02-27","open":6855,"high":6865,"low":6612,"close":6748,"volume":104541,"rsi_14":61.77,"sma_20":6809.0,"sma_60":6273.67,"sma_120":5990.67},{"date":"2026-03-03","open":6582,"high":6767,"low":6466,"close":6485,"volume":115731,"rsi_14":52.72,"sma_20":6854.5,"sma_60":6287.0,"sma_120":5998.17},{"date":"2026-03-04","open":6466,"high":6466,"low":5852,"close":6164,"volume":244453,"rsi_14":47.24,"sma_20":6876.0,"sma_60":6294.67,"sma_120":6002.42},{"date":"2026-03-05","open":6281,"high":6553,"low":6281,"close":6466,"volume":69932,"rsi_14":47.56,"sma_20":6909.0,"sma_60":6303.67,"sma_120":6009.92},{"date":"2026-03-06","open":6232,"high":6621,"low":6232,"close":6602,"volume":59623,"rsi_14":47.4,"sma_20":6956.0,"sma_60":6312.83,"sma_120":6019.0},{"date":"2026-03-09","open":6436,"high":6475,"low":6076,"close":6466,"volume":66678,"rsi_14":45.29,"sma_20":6988.0,"sma_60":6318.33,"sma_120":6026.42},{"date":"2026-03-10","open":6699,"high":6699,"low":6125,"close":6495,"volume":38794,"rsi_14":42.77,"sma_20":7009.5,"sma_60":6323.33,"sma_120":6033.83},{"date":"2026-03-11","open":6553,"high":6787,"low":6514,"close":6699,"volume":39875,"rsi_14":44.97,"sma_20":7028.5,"sma_60":6335.0,"sma_120":6041.75},{"date":"2026-03-12","open":6699,"high":6787,"low":6504,"close":6680,"volume":25730,"rsi_14":44.38,"sma_20":7046.0,"sma_60":6344.17,"sma_120":6048.17},{"date":"2026-03-13","open":6670,"high":6689,"low":6485,"close":6621,"volume":16420,"rsi_14":39.94,"sma_20":7046.0,"sma_60":6353.33,"sma_120":6053.92},{"date":"2026-03-16","open":6621,"high":6709,"low":6485,"close":6651,"volume":35445,"rsi_14":27.07,"sma_20":7040.0,"sma_60":6128.33,"sma_120":6117.17},{"date":"2026-03-17","open":6797,"high":6797,"low":6621,"close":6641,"volume":35614,"rsi_14":28.12,"sma_20":7033.0,"sma_60":6152.33,"sma_120":6112.67},{"date":"2026-03-18","open":6641,"high":6680,"low":6553,"close":6641,"volume":26930,"rsi_14":29.75,"sma_20":7017.0,"sma_60":6172.83,"sma_120":6109.08},{"date":"2026-03-19","open":6641,"high":6641,"low":6446,"close":6524,"volume":34892,"rsi_14":41.86,"sma_20":6991.0,"sma_60":6192.67,"sma_120":6104.75},{"date":"2026-03-20","open":6524,"high":6904,"low":6485,"close":6787,"volume":57346,"rsi_14":51.03,"sma_20":6977.5,"sma_60":6219.67,"sma_120":6102.75},{"date":"2026-03-23","open":6728,"high":6728,"low":6388,"close":6475,"volume":45695,"rsi_14":49.75,"sma_20":6937.5,"sma_60":6238.0,"sma_120":6098.75},{"date":"2026-03-24","open":6485,"high":6631,"low":6446,"close":6612,"volume":24389,"rsi_14":62.78,"sma_20":6874.5,"sma_60":6258.5,"sma_120":6098.67},{"date":"2026-03-25","open":6621,"high":6758,"low":6543,"close":6602,"volume":21398,"rsi_14":54.67,"sma_20":6816.5,"sma_60":6279.67,"sma_120":6099.33},{"date":"2026-03-26","open":6602,"high":6689,"low":6524,"close":6592,"volume":15528,"rsi_14":49.64,"sma_20":6765.0,"sma_60":6300.83,"sma_120":6098.83},{"date":"2026-03-27","open":6543,"high":6582,"low":6446,"close":6573,"volume":19935,"rsi_14":54.4,"sma_20":6753.5,"sma_60":6322.67,"sma_120":6100.17},{"date":"2026-03-30","open":6573,"high":6573,"low":6251,"close":6485,"volume":80668,"rsi_14":49.62,"sma_20":6740.0,"sma_60":6343.5,"sma_120":6100.5},{"date":"2026-03-31","open":6470,"high":6500,"low":6330,"close":6330,"volume":43587,"rsi_14":30.77,"sma_20":6723.5,"sma_60":6358.33,"sma_120":6099.42},{"date":"2026-04-01","open":6500,"high":6570,"low":6360,"close":6550,"volume":58041,"rsi_14":40.49,"sma_20":6734.5,"sma_60":6378.5,"sma_120":6100.92},{"date":"2026-04-02","open":6510,"high":6700,"low":6390,"close":6390,"volume":30290,"rsi_14":38.15,"sma_20":6722.0,"sma_60":6396.33,"sma_120":6102.08},{"date":"2026-04-03","open":6440,"high":6590,"low":6360,"close":6410,"volume":32150,"rsi_14":37.79,"sma_20":6703.5,"sma_60":6414.0,"sma_120":6104.58},{"date":"2026-04-06","open":6500,"high":6500,"low":6310,"close":6360,"volume":41055,"rsi_14":36.93,"sma_20":6689.5,"sma_60":6432.33,"sma_120":6108.75},{"date":"2026-04-07","open":6440,"high":6440,"low":6310,"close":6320,"volume":12478,"rsi_14":36.11,"sma_20":6672.0,"sma_60":6452.17,"sma_120":6110.75},{"date":"2026-04-08","open":6370,"high":6600,"low":6370,"close":6540,"volume":15979,"rsi_14":45.79,"sma_20":6655.0,"sma_60":6477.17,"sma_120":6114.75},{"date":"2026-04-09","open":6650,"high":6650,"low":6430,"close":6560,"volume":16504,"rsi_14":37.58,"sma_20":6640.0,"sma_60":6496.33,"sma_120":6118.0},{"date":"2026-04-10","open":6610,"high":6690,"low":6560,"close":6650,"volume":17883,"rsi_14":50.0,"sma_20":6632.5,"sma_60":6516.67,"sma_120":6123.0},{"date":"2026-04-13","open":6650,"high":6700,"low":6570,"close":6640,"volume":13198,"rsi_14":44.19,"sma_20":6623.0,"sma_60":6531.33,"sma_120":6128.33},{"date":"2026-04-14","open":6760,"high":6980,"low":6660,"close":6980,"volume":54722,"rsi_14":56.17,"sma_20":6631.0,"sma_60":6553.5,"sma_120":6136.92},{"date":"2026-04-15","open":7020,"high":7020,"low":6770,"close":6770,"volume":70299,"rsi_14":50.0,"sma_20":6628.5,"sma_60":6568.17,"sma_120":6143.42},{"date":"2026-04-16","open":6760,"high":6830,"low":6720,"close":6780,"volume":56835,"rsi_14":50.83,"sma_20":6632.5,"sma_60":6583.83,"sma_120":6150.75},{"date":"2026-04-17","open":6780,"high":6850,"low":6740,"close":6800,"volume":29384,"rsi_14":54.02,"sma_20":6624.0,"sma_60":6601.0,"sma_120":6159.42},{"date":"2026-04-20","open":6810,"high":6980,"low":6710,"close":6910,"volume":40615,"rsi_14":69.08,"sma_20":6637.0,"sma_60":6619.33,"sma_120":6169.75},{"date":"2026-04-21","open":6920,"high":7110,"low":6830,"close":6880,"volume":51777,"rsi_14":62.41,"sma_20":6641.5,"sma_60":6640.5,"sma_120":6179.58},{"date":"2026-04-22","open":6900,"high":7250,"low":6790,"close":6950,"volume":46730,"rsi_14":72.58,"sma_20":6650.0,"sma_60":6664.0,"sma_120":6189.0},{"date":"2026-04-23","open":6970,"high":7080,"low":6890,"close":7030,"volume":35329,"rsi_14":73.85,"sma_20":6663.0,"sma_60":6687.0,"sma_120":6200.08},{"date":"2026-04-24","open":7100,"high":7240,"low":7010,"close":7240,"volume":81394,"rsi_14":80.14,"sma_20":6687.5,"sma_60":6713.0,"sma_120":6213.75},{"date":"2026-04-27","open":7250,"high":7440,"low":7220,"close":7340,"volume":59679,"rsi_14":83.55,"sma_20":6721.5,"sma_60":6741.33,"sma_120":6227.75},{"date":"2026-04-28","open":7360,"high":7440,"low":7240,"close":7290,"volume":19387,"rsi_14":77.78,"sma_20":6769.5,"sma_60":6769.5,"sma_120":6241.0},{"date":"2026-04-29","open":7270,"high":7380,"low":7180,"close":7340,"volume":18616,"rsi_14":78.26,"sma_20":6809.0,"sma_60":6796.83,"sma_120":6254.58},{"date":"2026-04-30","open":7290,"high":7380,"low":7170,"close":7200,"volume":21793,"rsi_14":60.19,"sma_20":6920.0,"sma_60":6738.33,"sma_120":6698.67},{"date":"2026-05-04","open":7210,"high":7340,"low":7040,"close":7200,"volume":55159,"rsi_14":69.72,"sma_20":6889.0,"sma_60":6849.5,"sma_120":6282.0},{"date":"2026-05-06","open":7200,"high":7210,"low":7010,"close":7010,"volume":59059,"rsi_14":51.18,"sma_20":6921.5,"sma_60":6866.33,"sma_120":6292.5},{"date":"2026-05-07","open":7040,"high":7130,"low":7010,"close":7040,"volume":17047,"rsi_14":62.39,"sma_20":6957.5,"sma_60":6879.67,"sma_120":6303.0},{"date":"2026-05-08","open":7020,"high":7280,"low":6920,"close":7200,"volume":55479,"rsi_14":66.94,"sma_20":6990.5,"sma_60":6891.33,"sma_120":6313.58},{"date":"2026-05-11","open":7160,"high":7200,"low":7040,"close":7130,"volume":30759,"rsi_14":62.79,"sma_20":7019.0,"sma_60":6901.67,"sma_120":6322.25},{"date":"2026-05-12","open":7240,"high":7240,"low":6750,"close":6940,"volume":60717,"rsi_14":51.09,"sma_20":7033.5,"sma_60":6904.0,"sma_120":6329.17},{"date":"2026-05-13","open":6940,"high":6960,"low":6780,"close":6900,"volume":26326,"rsi_14":50.72,"sma_20":7046.5,"sma_60":6903.17,"sma_120":6334.92},{"date":"2026-05-14","open":6890,"high":7130,"low":6800,"close":7130,"volume":81477,"rsi_14":55.84,"sma_20":7054.0,"sma_60":6906.0,"sma_120":6342.83},{"date":"2026-05-15","open":7160,"high":7230,"low":6850,"close":6970,"volume":113626,"rsi_14":48.15,"sma_20":7064.0,"sma_60":6903.17,"sma_120":6347.5},{"date":"2026-05-18","open":6950,"high":7310,"low":6710,"close":6920,"volume":69316,"rsi_14":39.04,"sma_20":7071.0,"sma_60":6898.17,"sma_120":6351.75},{"date":"2026-05-19","open":6980,"high":6980,"low":6670,"close":6880,"volume":119404,"rsi_14":33.57,"sma_20":7075.0,"sma_60":6892.17,"sma_120":6356.67},{"date":"2026-05-20","open":6900,"high":6900,"low":6610,"close":6660,"volume":39057,"rsi_14":29.94,"sma_20":7062.5,"sma_60":6879.0,"sma_120":6359.25},{"date":"2026-05-21","open":6710,"high":6810,"low":6600,"close":6640,"volume":39732,"rsi_14":27.27,"sma_20":7050.5,"sma_60":6855.5,"sma_120":6361.08},{"date":"2026-05-22","open":6650,"high":7000,"low":6650,"close":6970,"volume":36400,"rsi_14":43.35,"sma_20":7051.5,"sma_60":6839.33,"sma_120":6366.08},{"date":"2026-05-26","open":7050,"high":7100,"low":6820,"close":6890,"volume":69121,"rsi_14":41.44,"sma_20":7044.5,"sma_60":6824.17,"sma_120":6373.33},{"date":"2026-05-27","open":6910,"high":6910,"low":6520,"close":6610,"volume":56886,"rsi_14":39.47,"sma_20":7013.0,"sma_60":6818.0,"sma_120":6378.75},{"date":"2026-05-28","open":6680,"high":6680,"low":6410,"close":6560,"volume":60218,"rsi_14":37.5,"sma_20":6974.0,"sma_60":6811.83,"sma_120":6384.5},{"date":"2026-05-29","open":6740,"high":6740,"low":6390,"close":6660,"volume":34102,"rsi_14":35.48,"sma_20":6942.5,"sma_60":6811.83,"sma_120":6392.92},{"date":"2026-06-01","open":6660,"high":6660,"low":6300,"close":6330,"volume":62213,"rsi_14":31.13,"sma_20":6892.0,"sma_60":6811.83,"sma_120":6398.25},{"date":"2026-06-02","open":6320,"high":6320,"low":6100,"close":6100,"volume":35170,"rsi_14":30.56,"sma_20":6837.0,"sma_60":6802.83,"sma_120":6402.5},{"date":"2026-06-04","open":6180,"high":6180,"low":6000,"close":6010,"volume":22432,"rsi_14":29.86,"sma_20":6777.5,"sma_60":6790.0,"sma_120":6406.42},{"date":"2026-06-05","open":6000,"high":6090,"low":5860,"close":6030,"volume":22751,"rsi_14":22.5,"sma_20":6728.5,"sma_60":6779.83,"sma_120":6410.25},{"date":"2026-06-08","open":6030,"high":6030,"low":5760,"close":5820,"volume":36386,"rsi_14":21.95,"sma_20":6667.5,"sma_60":6765.67,"sma_120":6412.42},{"date":"2026-06-09","open":5990,"high":6170,"low":5810,"close":6100,"volume":49013,"rsi_14":32.02,"sma_20":6612.5,"sma_60":6752.67,"sma_120":6418.25},{"date":"2026-06-10","open":6060,"high":6110,"low":5900,"close":5940,"volume":13922,"rsi_14":30.42,"sma_20":6553.0,"sma_60":6737.33,"sma_120":6422.92},{"date":"2026-06-11","open":5900,"high":6100,"low":5840,"close":6100,"volume":16143,"rsi_14":38.03,"sma_20":6511.0,"sma_60":6725.67,"sma_120":6427.17},{"date":"2026-06-12","open":6380,"high":6400,"low":6100,"close":6230,"volume":26581,"rsi_14":41.63,"sma_20":6477.5,"sma_60":6715.67,"sma_120":6433.17},{"date":"2026-06-15","open":6400,"high":6490,"low":6240,"close":6400,"volume":9612,"rsi_14":37.55,"sma_20":6441.0,"sma_60":6708.67,"sma_120":6441.92},{"date":"2026-06-16","open":6350,"high":6650,"low":6350,"close":6650,"volume":30778,"rsi_14":45.12,"sma_20":6425.0,"sma_60":6705.83,"sma_120":6451.08},{"date":"2026-06-17","open":6740,"high":6860,"low":6530,"close":6750,"volume":61888,"rsi_14":74.66,"sma_20":6379.0,"sma_60":6693.17,"sma_120":6521.5},{"date":"2026-06-18","open":6700,"high":6840,"low":6380,"close":6380,"volume":52994,"rsi_14":46.54,"sma_20":6391.5,"sma_60":6696.83,"sma_120":6468.25},{"date":"2026-06-19","open":6530,"high":6530,"low":6030,"close":6100,"volume":35158,"rsi_14":39.93,"sma_20":6363.5,"sma_60":6687.67,"sma_120":6473.25},{"date":"2026-06-22","open":6100,"high":6210,"low":5900,"close":5970,"volume":46298,"rsi_14":43.02,"sma_20":6330.0,"sma_60":6674.0,"sma_120":6477.67},{"date":"2026-06-23","open":6030,"high":6030,"low":5780,"close":5780,"volume":35709,"rsi_14":43.7,"sma_20":6270.5,"sma_60":6657.33,"sma_120":6480.75},{"date":"2026-06-24","open":5740,"high":5870,"low":5600,"close":5810,"volume":33653,"rsi_14":45.97,"sma_20":6216.5,"sma_60":6641.33,"sma_120":6483.83},{"date":"2026-06-25","open":5900,"high":5910,"low":5690,"close":5700,"volume":19866,"rsi_14":43.58,"sma_20":6171.0,"sma_60":6623.83,"sma_120":6486.83},{"date":"2026-06-26","open":5950,"high":5950,"low":5480,"close":5610,"volume":59727,"rsi_14":45.71,"sma_20":6123.5,"sma_60":6606.33,"sma_120":6489.25},{"date":"2026-06-29","open":5620,"high":5970,"low":5610,"close":5970,"volume":24361,"rsi_14":47.43,"sma_20":6089.0,"sma_60":6600.33,"sma_120":6494.42},{"date":"2026-06-30","open":5930,"high":5990,"low":5830,"close":5830,"volume":17593,"rsi_14":47.81,"sma_20":6064.0,"sma_60":6588.33,"sma_120":6499.17},{"date":"2026-07-01","open":5860,"high":6110,"low":5860,"close":5950,"volume":20709,"rsi_14":46.96,"sma_20":6056.5,"sma_60":6581.0,"sma_120":6506.0},{"date":"2026-07-02","open":6130,"high":6130,"low":5680,"close":6060,"volume":13060,"rsi_14":46.53,"sma_20":6059.0,"sma_60":6575.17,"sma_120":6514.5},{"date":"2026-07-03","open":6180,"high":6180,"low":5850,"close":6000,"volume":17576,"rsi_14":41.45,"sma_20":6057.5,"sma_60":6569.17,"sma_120":6519.42},{"date":"2026-07-06","open":6000,"high":6190,"low":5880,"close":6050,"volume":31803,"rsi_14":35.98,"sma_20":6069.0,"sma_60":6564.67,"sma_120":6524.58},{"date":"2026-07-07","open":6190,"high":6240,"low":5910,"close":6180,"volume":83958,"rsi_14":36.87,"sma_20":6073.0,"sma_60":6558.67,"sma_120":6528.08},{"date":"2026-07-08","open":6200,"high":6250,"low":5950,"close":6010,"volume":38715,"rsi_14":40.61,"sma_20":6076.5,"sma_60":6549.5,"sma_120":6531.08},{"date":"2026-07-09","open":6010,"high":6010,"low":5760,"close":5930,"volume":27869,"rsi_14":45.2,"sma_20":6068.0,"sma_60":6537.5,"sma_120":6531.42},{"date":"2026-07-10","open":5780,"high":6280,"low":5780,"close":6000,"volume":19202,"rsi_14":50.88,"sma_20":6056.5,"sma_60":6526.83,"sma_120":6532.75},{"date":"2026-07-13","open":6260,"high":6260,"low":5670,"close":5900,"volume":45450,"rsi_14":53.7,"sma_20":6031.5,"sma_60":6508.83,"sma_120":6533.83},{"date":"2026-07-14","open":6150,"high":6150,"low":5690,"close":5970,"volume":33989,"rsi_14":54.82,"sma_20":5997.5,"sma_60":6495.5,"sma_120":6535.17},{"date":"2026-07-15","open":6100,"high":6200,"low":5850,"close":5980,"volume":38858,"rsi_14":58.97,"sma_20":5959.0,"sma_60":6482.17,"sma_120":6538.25},{"date":"2026-07-16","open":6120,"high":6120,"low":5800,"close":5950,"volume":16390,"rsi_14":61.33,"sma_20":5937.5,"sma_60":6468.0,"sma_120":6541.67},{"date":"2026-07-20","open":6090,"high":6090,"low":5710,"close":5840,"volume":19191,"rsi_14":44.8,"sma_20":5924.5,"sma_60":6450.17,"sma_120":6543.25},{"date":"2026-07-21","open":6000,"high":6000,"low":5700,"close":5900,"volume":17786,"rsi_14":52.99,"sma_20":5921.0,"sma_60":6433.83,"sma_120":6545.08},{"date":"2026-07-22","open":6000,"high":6000,"low":5810,"close":5890,"volume":20472,"rsi_14":47.17,"sma_20":5926.5,"sma_60":6416.17,"sma_120":6547.17},{"date":"2026-07-23","open":5730,"high":6100,"low":5730,"close":6020,"volume":22170,"rsi_14":48.15,"sma_20":5937.0,"sma_60":6399.33,"sma_120":6550.67},{"date":"2026-07-24","open":5900,"high":6250,"low":5900,"close":6200,"volume":37461,"rsi_14":58.33,"sma_20":5962.0,"sma_60":6382.0,"sma_120":6554.83},{"date":"2026-07-27","open":6490,"high":6490,"low":6110,"close":6240,"volume":10412,"rsi_14":57.98,"sma_20":5993.5,"sma_60":6363.67,"sma_120":6559.83},{"date":"2026-07-28","open":6280,"high":6280,"low":5910,"close":6000,"volume":20679,"rsi_14":43.08,"sma_20":5995.0,"sma_60":6342.17,"sma_120":6561.0},{"date":"2026-07-29","open":6040,"high":6150,"low":5730,"close":5820,"volume":71277,"rsi_14":42.75,"sma_20":5994.5,"sma_60":6316.83,"sma_120":6561.67},{"date":"2026-07-30","open":5720,"high":5830,"low":5400,"close":5740,"volume":87125,"rsi_14":42.75,"sma_20":5984.0,"sma_60":6292.5,"sma_120":6559.67},{"date":"2026-07-31","open":5700,"high":6000,"low":5680,"close":5710,"volume":47910,"rsi_14":38.58,"sma_20":5966.5,"sma_60":6267.67,"sma_120":6558.58},{"date":"2026-08-03","open":5710,"high":5940,"low":5650,"close":5890,"volume":36445,"rsi_14":49.63,"sma_20":5961.0,"sma_60":6249.0,"sma_120":6557.67},{"date":"2026-08-04","open":6220,"high":6220,"low":5730,"close":5840,"volume":28273,"rsi_14":45.11,"sma_20":5950.5,"sma_60":6229.0,"sma_120":6554.33},{"date":"2026-08-05","open":5840,"high":5980,"low":5800,"close":5960,"volume":32361,"rsi_14":49.31,"sma_20":5939.5,"sma_60":6208.33,"sma_120":6549.83},{"date":"2026-08-06","open":6000,"high":6000,"low":5840,"close":5970,"volume":27268,"rsi_14":50.7,"sma_20":5937.5,"sma_60":6189.0,"sma_120":6545.33},{"date":"2026-08-07","open":5980,"high":6210,"low":5940,"close":6190,"volume":47528,"rsi_14":61.44,"sma_20":5950.5,"sma_60":6176.5,"sma_120":6540.25},{"date":"2026-08-10","open":6150,"high":6400,"low":6150,"close":6260,"volume":32713,"rsi_14":61.69,"sma_20":5963.5,"sma_60":6165.83,"sma_120":6534.5},{"date":"2026-08-11","open":6260,"high":6310,"low":6100,"close":6200,"volume":25301,"rsi_14":59.75,"sma_20":5978.5,"sma_60":6150.33,"sma_120":6528.17},{"date":"2026-08-12","open":6300,"high":6300,"low":6050,"close":6230,"volume":28638,"rsi_14":57.05,"sma_20":5991.5,"sma_60":6138.0,"sma_120":6520.58},{"date":"2026-08-13","open":6300,"high":6300,"low":6120,"close":6180,"volume":21804,"rsi_14":49.26,"sma_20":6001.5,"sma_60":6125.67,"sma_120":6511.92},{"date":"2026-08-14","open":6280,"high":6330,"low":6180,"close":6270,"volume":14427,"rsi_14":51.06,"sma_20":6017.5,"sma_60":6115.5,"sma_120":6503.83},{"date":"2026-08-18","open":6400,"high":6400,"low":6060,"close":6280,"volume":43414,"rsi_14":61.86,"sma_20":6039.5,"sma_60":6109.17,"sma_120":6494.08},{"date":"2026-08-19","open":6330,"high":6330,"low":6000,"close":6160,"volume":19826,"rsi_14":65.18,"sma_20":6052.5,"sma_60":6101.17,"sma_120":6478.33},{"date":"2026-08-20","open":6160,"high":6160,"low":6010,"close":6100,"volume":22486,"rsi_14":66.36,"sma_20":6063.0,"sma_60":6086.67,"sma_120":6463.0},{"date":"2026-08-21","open":6020,"high":6100,"low":5930,"close":6100,"volume":36228,"rsi_14":68.22,"sma_20":6067.0,"sma_60":6073.5,"sma_120":6448.83},{"date":"2026-08-24","open":6000,"high":6200,"low":6000,"close":6200,"volume":8416,"rsi_14":65.66,"sma_20":6067.0,"sma_60":6066.67,"sma_120":6442.33},{"date":"2026-08-25","open":6160,"high":6190,"low":6080,"close":6190,"volume":12763,"rsi_14":68.42,"sma_20":6064.5,"sma_60":6060.5,"sma_120":6436.17},{"date":"2026-08-26","open":6190,"high":6220,"low":6120,"close":6130,"volume":14644,"rsi_14":59.55,"sma_20":6071.0,"sma_60":6051.67,"sma_120":6431.75},{"date":"2026-08-27","open":6140,"high":6200,"low":6090,"close":6100,"volume":25124,"rsi_14":57.14,"sma_20":6085.0,"sma_60":6047.83,"sma_120":6429.83},{"date":"2026-08-28","open":6120,"high":6260,"low":6060,"close":6230,"volume":16972,"rsi_14":52.44,"sma_20":6109.5,"sma_60":6050.0,"sma_120":6426.42},{"date":"2026-08-31","open":6230,"high":6230,"low":6110,"close":6150,"volume":2385,"rsi_14":43.37,"sma_20":6131.5,"sma_60":6052.33,"sma_120":6421.17},{"date":"2026-09-01","open":6170,"high":6210,"low":6100,"close":6210,"volume":3776,"rsi_14":50.6,"sma_20":6147.5,"sma_60":6055.33,"sma_120":6417.58},{"date":"2026-09-02","open":6210,"high":6290,"low":6000,"close":6100,"volume":22866,"rsi_14":42.86,"sma_20":6160.5,"sma_60":6060.0,"sma_120":6412.83},{"date":"2026-09-03","open":6080,"high":6080,"low":5920,"close":6050,"volume":18230,"rsi_14":42.86,"sma_20":6165.0,"sma_60":6059.17,"sma_120":6405.92},{"date":"2026-09-04","open":6050,"high":6050,"low":5930,"close":6020,"volume":10612,"rsi_14":35.29,"sma_20":6167.5,"sma_60":6060.5,"sma_120":6398.92},{"date":"2026-09-07","open":6020,"high":6020,"low":5880,"close":5910,"volume":28605,"rsi_14":30.53,"sma_20":6153.5,"sma_60":6057.33,"sma_120":6391.5},{"date":"2026-09-08","open":5900,"high":5930,"low":5740,"close":5760,"volume":23757,"rsi_14":29.59,"sma_20":6128.5,"sma_60":6049.5,"sma_120":6382.58},{"date":"2026-09-09","open":5810,"high":5890,"low":5700,"close":5710,"volume":31689,"rsi_14":29.9,"sma_20":6104.0,"sma_60":6038.0,"sma_120":6373.33},{"date":"2026-09-10","open":5860,"high":5860,"low":5680,"close":5800,"volume":8116,"rsi_14":35.85,"sma_20":6082.5,"sma_60":6023.83,"sma_120":6364.83},{"date":"2026-09-11","open":5800,"high":5890,"low":5640,"close":5670,"volume":14294,"rsi_14":25.69,"sma_20":6057.0,"sma_60":6005.83,"sma_120":6356.25},{"date":"2026-09-14","open":5600,"high":5760,"low":5560,"close":5670,"volume":10342,"rsi_14":25.93,"sma_20":6027.0,"sma_60":5994.0,"sma_120":6345.42},{"date":"2026-09-15","open":5660,"high":5700,"low":5550,"close":5640,"volume":11289,"rsi_14":26.67,"sma_20":5995.0,"sma_60":5986.33,"sma_120":6337.0},{"date":"2026-09-16","open":5700,"high":5700,"low":5570,"close":5600,"volume":15656,"rsi_14":26.42,"sma_20":5967.0,"sma_60":5980.17,"sma_120":6327.08},{"date":"2026-09-17","open":5540,"high":5660,"low":5530,"close":5640,"volume":17924,"rsi_14":19.59,"sma_20":5944.0,"sma_60":5977.83,"sma_120":6317.58},{"date":"2026-09-18","open":5610,"high":5650,"low":5560,"close":5580,"volume":8790,"rsi_14":20.0,"sma_20":5918.0,"sma_60":5974.0,"sma_120":6307.67},{"date":"2026-09-21","open":5580,"high":5690,"low":5510,"close":5560,"volume":15641,"rsi_14":14.29,"sma_20":5886.0,"sma_60":5971.67,"sma_120":6297.75},{"date":"2026-09-22","open":5660,"high":5660,"low":5410,"close":5550,"volume":22383,"rsi_14":16.05,"sma_20":5854.0,"sma_60":5970.67,"sma_120":6288.5},{"date":"2026-09-23","open":5520,"high":5520,"low":5380,"close":5440,"volume":25861,"rsi_14":14.94,"sma_20":5819.5,"sma_60":5961.83,"sma_120":6281.08},{"date":"2026-09-28","open":5390,"high":5500,"low":5370,"close":5480,"volume":16969,"rsi_14":19.32,"sma_20":5788.5,"sma_60":5956.0,"sma_120":6272.17},{"date":"2026-09-29","open":5570,"high":5570,"low":5370,"close":5430,"volume":12385,"rsi_14":20.73,"sma_20":5748.5,"sma_60":5947.33,"sma_120":6264.17},{"date":"2026-09-30","open":5450,"high":6140,"low":5380,"close":6020,"volume":347467,"rsi_14":60.32,"sma_20":5742.0,"sma_60":5946.67,"sma_120":6260.92},{"date":"2026-10-01","open":5960,"high":6240,"low":5880,"close":6010,"volume":107069,"rsi_14":62.3,"sma_20":5732.0,"sma_60":5946.83,"sma_120":6258.0},{"date":"2026-10-02","open":6140,"high":6490,"low":6100,"close":6490,"volume":155210,"rsi_14":71.43,"sma_20":5751.5,"sma_60":5954.17,"sma_120":6259.42},{"date":"2026-10-06","open":6440,"high":6510,"low":6330,"close":6430,"volume":88873,"rsi_14":74.68,"sma_20":5770.5,"sma_60":5958.33,"sma_120":6258.5},{"date":"2026-10-07","open":6400,"high":6470,"low":6190,"close":6200,"volume":104680,"rsi_14":64.97,"sma_20":5779.5,"sma_60":5961.5,"sma_120":6255.5},{"date":"2026-10-08","open":6300,"high":6450,"low":6250,"close":6300,"volume":47644,"rsi_14":67.93,"sma_20":5799.0,"sma_60":5967.67,"sma_120":6252.58},{"date":"2026-10-12","open":6290,"high":6430,"low":6010,"close":6280,"volume":88314,"rsi_14":68.68,"sma_20":5825.0,"sma_60":5972.33,"sma_120":6249.58},{"date":"2026-10-13","open":6110,"high":6460,"low":6100,"close":6170,"volume":82109,"rsi_14":64.02,"sma_20":5848.0,"sma_60":5976.83,"sma_120":6242.83},{"date":"2026-10-14","open":6240,"high":6420,"low":6210,"close":6320,"volume":67928,"rsi_14":68.69,"sma_20":5874.0,"sma_60":5982.67,"sma_120":6239.08},{"date":"2026-10-15","open":6340,"high":6340,"low":6110,"close":6270,"volume":65946,"rsi_14":67.66,"sma_20":5904.0,"sma_60":5987.5,"sma_120":6234.83},{"date":"2026-10-16","open":6280,"high":6400,"low":6140,"close":6380,"volume":36039,"rsi_14":69.67,"sma_20":5939.5,"sma_60":5994.67,"sma_120":6231.33},{"date":"2026-10-19","open":6250,"high":6570,"low":6250,"close":6430,"volume":18090,"rsi_14":74.15,"sma_20":5979.0,"sma_60":6004.5,"sma_120":6227.33},{"date":"2026-10-20","open":6410,"high":6410,"low":6140,"close":6250,"volume":48597,"rsi_14":67.58,"sma_20":6011.5,"sma_60":6010.33,"sma_120":6222.08},{"date":"2026-10-21","open":6200,"high":6280,"low":6200,"close":6270,"volume":8947,"rsi_14":69.44,"sma_20":6043.0,"sma_60":6016.67,"sma_120":6216.42},{"date":"2026-10-22","open":6200,"high":6400,"low":6120,"close":6240,"volume":90939,"rsi_14":56.88,"sma_20":6076.0,"sma_60":6020.33,"sma_120":6209.83},{"date":"2026-10-23","open":6170,"high":6170,"low":6050,"close":6100,"volume":38893,"rsi_14":52.6,"sma_20":6103.0,"sma_60":6018.67,"sma_120":6200.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.39,"pbr":0.12,"ttm_eps":null,"close":4575.4077},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.99,"pbr":0.11,"ttm_eps":null,"close":4315.4419},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.48,"pbr":0.11,"ttm_eps":null,"close":4449.9175},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.51,"pbr":0.11,"ttm_eps":null,"close":4469.3916},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.59,"pbr":0.15,"ttm_eps":null,"close":6163.6709},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.53,"pbr":0.13,"ttm_eps":null,"close":5443.1157},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.74,"pbr":0.13,"ttm_eps":null,"close":5900.7656},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.62,"pbr":0.14,"ttm_eps":null,"close":6330.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.5,"pbr":0.12,"ttm_eps":null,"close":5830.0}],"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":"넥센","phase":"above-fold","symbol_resolved":true}