{"status":"ok","report":{"price_analysis":{"current":5420.0,"change_1d":-0.6,"change_7d":-3.2,"change_30d":-2.9,"high_30d":6890.0,"low_30d":5360.0,"position_in_range":4.0,"support":5513.0,"resistance":6737.0},"summary":"동방아그로(007590)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 738.29억. 현재가 5,420원, 전일 대비 -0.6%, 30일 -2.9%. PER 8.1배 / ROE 1.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1657.00, 기관 순매도 1509.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.1배입니다. ROE 1.0%입니다. 시가총액 738.29억. 매출 1872.93억, 영업이익 113.35억.","grade":"C","comment":"PER 8.09배, ROE 0.98%","per":8.09,"pbr":0.4,"roe":0.98,"eps":670.0712777129262,"revenue":187293432793.0,"operating_income":11335199637.0,"net_income":9137209570.0,"market_cap":73829191240,"profit_margin":4.88,"roa":0.68,"operating_margin":6.05,"gross_margin":20.8,"debt_ratio":0.4453177026886218,"total_assets":266929283065.0,"total_equity":184685541849.0,"total_debt":82243741216.0,"dividend_yield":5.33,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.4로 약세 구간입니다. MACD(-29.96)가 시그널선(-18.17)을 하회합니다(데드크로스). 현재가가 SMA20(5546)과 SMA60(5574) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5450~5641 (현재 위치 -16%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.434782608695656,"macd":-29.958169301901762,"macd_signal":-18.16949174794934,"sma_20":5545.5,"sma_60":5573.666666666667,"bb_upper":5640.888678573508,"bb_lower":5450.111321426492,"atr_14":155.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1657.00, 기관 순매수 -1509.00. 30일 누적: 외국인 -2347.00, 기관 1023.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1657.0,"institutional_flow":-1509.0,"data":[{"date":"2026-10-23","foreign_net":69.0,"institution_net":651.0,"retail_net":-720.0},{"date":"2026-10-22","foreign_net":-358.0,"institution_net":1138.0,"retail_net":-780.0},{"date":"2026-10-21","foreign_net":-1464.0,"institution_net":-1137.0,"retail_net":2601.0},{"date":"2026-10-20","foreign_net":49.0,"institution_net":-2134.0,"retail_net":2085.0},{"date":"2026-10-19","foreign_net":47.0,"institution_net":-27.0,"retail_net":-20.0},{"date":"2026-10-16","foreign_net":-1.0,"institution_net":-5.0,"retail_net":6.0},{"date":"2026-10-15","foreign_net":112.0,"institution_net":769.0,"retail_net":-881.0},{"date":"2026-10-14","foreign_net":-759.0,"institution_net":-679.0,"retail_net":1438.0},{"date":"2026-10-13","foreign_net":9.0,"institution_net":969.0,"retail_net":-978.0},{"date":"2026-10-12","foreign_net":-33.0,"institution_net":820.0,"retail_net":-787.0},{"date":"2026-10-08","foreign_net":5.0,"institution_net":-127.0,"retail_net":122.0},{"date":"2026-10-07","foreign_net":112.0,"institution_net":-243.0,"retail_net":131.0},{"date":"2026-10-06","foreign_net":295.0,"institution_net":-542.0,"retail_net":247.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":516.0,"retail_net":-516.0},{"date":"2026-10-01","foreign_net":-30.0,"institution_net":-13.0,"retail_net":43.0},{"date":"2026-09-30","foreign_net":-182.0,"institution_net":1392.0,"retail_net":-1210.0},{"date":"2026-09-29","foreign_net":20.0,"institution_net":-521.0,"retail_net":501.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":74.0,"retail_net":-74.0},{"date":"2026-09-23","foreign_net":-1.0,"institution_net":-142.0,"retail_net":143.0},{"date":"2026-09-22","foreign_net":2497.0,"institution_net":101.0,"retail_net":-2598.0},{"date":"2026-09-21","foreign_net":226.0,"institution_net":68.0,"retail_net":-294.0},{"date":"2026-09-18","foreign_net":-10.0,"institution_net":-134.0,"retail_net":144.0},{"date":"2026-09-17","foreign_net":6.0,"institution_net":-394.0,"retail_net":388.0},{"date":"2026-09-16","foreign_net":-38.0,"institution_net":-643.0,"retail_net":681.0},{"date":"2026-09-15","foreign_net":-2898.0,"institution_net":1104.0,"retail_net":1794.0},{"date":"2026-09-14","foreign_net":1.0,"institution_net":30.0,"retail_net":-31.0},{"date":"2026-09-11","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-09-10","foreign_net":-2.0,"institution_net":-23.0,"retail_net":25.0},{"date":"2026-09-09","foreign_net":-6.0,"institution_net":-547.0,"retail_net":553.0},{"date":"2026-09-08","foreign_net":-16.0,"institution_net":702.0,"retail_net":-686.0}],"periods":{"d1":{"foreign_net":69.0,"institution_net":651.0,"retail_net":-720.0},"d3":{"foreign_net":-1753.0,"institution_net":652.0,"retail_net":1101.0},"d7":{"foreign_net":-1546.0,"institution_net":-745.0,"retail_net":2291.0},"d14":{"foreign_net":-1917.0,"institution_net":-31.0,"retail_net":1948.0},"d30":{"foreign_net":-2347.0,"institution_net":1023.0,"retail_net":1324.0}}},"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 8.09x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":16,"summary":"매출 -53.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-53.2,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-87.6,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.4,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.9,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 3.5x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":3.54,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.41,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":66.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.35,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.09x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -53.2%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.45,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":20.8,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.09,"current_pbr":0.4,"per_5y_high":11.64,"per_5y_low":7.52,"per_5y_avg":8.94,"per_percentile":33.3,"pbr_5y_high":0.53,"pbr_5y_low":0.47,"pbr_5y_avg":0.5,"pbr_percentile":0.0,"per_5y_median":8.38,"pbr_5y_median":0.5,"history":[{"quarter":"2024-Q2","per":7.52,"pbr":0.5},{"quarter":"2024-Q3","per":7.52,"pbr":0.5},{"quarter":"2024-Q4","per":8.13,"pbr":0.53},{"quarter":"2025-Q1","per":7.88,"pbr":0.48},{"quarter":"2025-Q2","per":9.72,"pbr":0.5},{"quarter":"2025-Q3","per":11.64,"pbr":0.51},{"quarter":"2025-Q4","per":8.38,"pbr":0.52},{"quarter":"2026-Q1","per":11.15,"pbr":0.49},{"quarter":"2026-Q2","per":8.51,"pbr":0.47},{"quarter":"현재","per":8.09,"pbr":0.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5733.5107,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5616.1313,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5859.4814,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5660.373,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5925.8511,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5859.4814,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5700.0,"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":"Basic Materials","industry":"AGRICULTURAL INPUTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.52,"eps":762.7485,"close":5733.51,"source":"reported"},{"date":"2024-07","per":7.45,"eps":762.7485,"close":5679.34,"source":"reported"},{"date":"2024-08","per":7.36,"eps":762.7485,"close":5616.13,"source":"reported"},{"date":"2024-09","per":7.52,"eps":746.7585,"close":5616.13,"source":"reported"},{"date":"2024-10","per":7.54,"eps":746.7585,"close":5634.19,"source":"reported"},{"date":"2024-11","per":7.56,"eps":746.7585,"close":5643.22,"source":"reported"},{"date":"2024-12","per":8.13,"eps":720.7043,"close":5859.48,"source":"reported"},{"date":"2025-01","per":8.02,"eps":720.7043,"close":5783.63,"source":"reported"},{"date":"2025-02","per":8.01,"eps":720.7043,"close":5774.15,"source":"reported"},{"date":"2025-03","per":7.88,"eps":718.2943,"close":5660.37,"source":"reported"},{"date":"2025-04","per":8.04,"eps":718.2943,"close":5774.15,"source":"reported"},{"date":"2025-05","per":8.16,"eps":718.2943,"close":5859.48,"source":"reported"},{"date":"2025-06","per":9.72,"eps":609.5668,"close":5925.85,"source":"reported"},{"date":"2025-07","per":9.81,"eps":609.5668,"close":5982.74,"source":"reported"},{"date":"2025-08","per":9.74,"eps":609.5668,"close":5935.33,"source":"reported"},{"date":"2025-09","per":11.64,"eps":503.3007,"close":5859.48,"source":"reported"},{"date":"2025-10","per":11.45,"eps":503.3007,"close":5764.67,"source":"reported"},{"date":"2025-11","per":11.53,"eps":503.3007,"close":5802.59,"source":"reported"},{"date":"2025-12","per":8.38,"eps":716.2804,"close":6000.0,"source":"reported"},{"date":"2026-01","per":8.08,"eps":716.2804,"close":5790.0,"source":"reported"},{"date":"2026-02","per":8.32,"eps":716.2804,"close":5960.0,"source":"reported"},{"date":"2026-03","per":11.15,"eps":529.3804,"close":5900.0,"source":"reported"},{"date":"2026-04","per":11.45,"eps":529.3804,"close":6060.0,"source":"reported"},{"date":"2026-05","per":11.3,"eps":529.3804,"close":5980.0,"source":"reported"},{"date":"2026-06","per":8.51,"eps":670.0713,"close":5700.0,"source":"reported"},{"date":"2026-07","per":8.4,"eps":670.0713,"close":5630.0,"source":"reported"},{"date":"2026-08","per":8.37,"eps":670.0713,"close":5610.0,"source":"reported"},{"date":"2026-09","per":8.36,"eps":670.0713,"close":5600.0,"source":"reported"},{"date":"2026-10","per":8.06,"eps":670.0713,"close":5400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.88,"std":1.44,"upper_1sd":10.31,"lower_1sd":7.44,"current":8.06,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 43%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":43.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.41,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.33,"summary":"배당수익률 5.33%","metrics":[{"name":"배당수익률","value":5.33,"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":"8.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:50.438900+00:00","sections":{"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.00983293667614097,"dividend_yield":null,"eps":133.36,"revenue":48896147088.0,"operating_income":2135199637.0,"net_income":1816001238.0,"market_cap":null,"profit_margin":0.03713996595133934,"operating_margin":0.04366805493196041,"roa":0.006803304669865633,"gross_margin":0.20801631156529704,"total_equity":184685541849.0,"total_assets":266929283065.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.38,"pbr":0.44,"roe":0.06956439158482138,"dividend_yield":5.33,"eps":932.58,"revenue":104397285705.0,"operating_income":17200000000.0,"net_income":12721208332.0,"market_cap":81700000000.0,"profit_margin":0.12185382259790621,"operating_margin":0.16475095785440613,"roa":0.04764457093351762,"gross_margin":0.25748630527577565,"total_equity":182869540611.0,"total_assets":267002264534.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.009793722017706638,"dividend_yield":null,"eps":-124.62533849778251,"revenue":15100000000.0,"operating_income":-2400000000.0,"net_income":-1700000000.0,"market_cap":null,"profit_margin":-0.11258278145695365,"operating_margin":-0.15894039735099338,"roa":-0.006810020422068744,"gross_margin":0.22844184781456953,"total_equity":174186060919.0,"total_assets":250502899297.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.021213411036796383,"dividend_yield":null,"eps":-271.24338378929133,"revenue":18900000000.0,"operating_income":-5600000000.0,"net_income":-3700000000.0,"market_cap":null,"profit_margin":-0.19576719576719576,"operating_margin":-0.2962962962962963,"roa":-0.01352888476258605,"gross_margin":0.25007842656084656,"total_equity":173893225215.0,"total_assets":272666116072.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.00046708382744040057,"dividend_yield":null,"eps":-7.330902264575442,"revenue":40900000000.0,"operating_income":1500000000.0,"net_income":-100000000.0,"market_cap":null,"profit_margin":-0.0024449877750611247,"operating_margin":0.03667481662591687,"roa":-0.000332417792035235,"gross_margin":0.2276740802200489,"total_equity":177582093678.0,"total_assets":249522516506.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.08580539127062715,"dividend_yield":null,"eps":1119.48,"revenue":104057744442.0,"operating_income":19177039795.0,"net_income":15244618221.0,"market_cap":null,"profit_margin":0.14650152473271308,"operating_margin":0.1842922878814556,"roa":0.06092257907441106,"gross_margin":0.27020777710276095,"total_equity":177665039402.0,"total_assets":250229364098.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.027815299313173766,"dividend_yield":null,"eps":-337.60505649876933,"revenue":12301510378.0,"operating_income":-3911934569.0,"net_income":-4621295747.0,"market_cap":null,"profit_margin":-0.3756689711260755,"operating_margin":-0.318004411555519,"roa":-0.019362958222211468,"gross_margin":0.2750019046482326,"total_equity":166142226081.0,"total_assets":238666824251.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.013234565122307076,"dividend_yield":null,"eps":-164.97725894178063,"revenue":18931986823.0,"operating_income":-4022840271.0,"net_income":-2258285800.0,"market_cap":null,"profit_margin":-0.11928414176036002,"operating_margin":-0.21248906988001656,"roa":-0.008899182550180601,"gross_margin":0.27282526177997435,"total_equity":170635436762.0,"total_assets":253763285253.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008027849192166439,"dividend_yield":null,"eps":101.39665087042832,"revenue":41538966498.0,"operating_income":2345846859.0,"net_income":1387964731.0,"market_cap":null,"profit_margin":0.03341355955658712,"operating_margin":0.05647340453482266,"roa":0.005769183543815195,"gross_margin":0.2372660951368285,"total_equity":172893722562.0,"total_assets":240582522719.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.08907814851355723,"dividend_yield":null,"eps":1121.89,"revenue":97475840893.0,"operating_income":20199052683.0,"net_income":15277415367.0,"market_cap":null,"profit_margin":0.15673027518449562,"operating_margin":0.20722111754001343,"roa":0.05883680200557028,"gross_margin":0.3033579714532476,"total_equity":171505757831.0,"total_assets":259657473660.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.026662397705047983,"dividend_yield":null,"eps":-311.55091183545017,"revenue":13462956189.0,"operating_income":-7688605752.0,"net_income":-4264654442.0,"market_cap":null,"profit_margin":-0.31676954022062886,"operating_margin":-0.5710934243611391,"roa":-0.01900603685241874,"gross_margin":0.1846069209547511,"total_equity":159950147364.0,"total_assets":224384203562.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.012424250297247717,"dividend_yield":null,"eps":-148.98727302254574,"revenue":17165850671.0,"operating_income":-2730465480.0,"net_income":-2039407402.0,"market_cap":null,"profit_margin":-0.11880607848030371,"operating_margin":-0.15906380244894303,"roa":-0.00849490148627298,"gross_margin":0.26251211485911685,"total_equity":164147321022.0,"total_assets":240074285181.0}],"current_price":5420.0,"change_pct":-0.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7110.0},{"date":"2016-10-25","close":7090.0},{"date":"2016-10-26","close":7080.0},{"date":"2016-10-27","close":7120.0},{"date":"2016-10-28","close":6970.0},{"date":"2016-10-31","close":6860.0},{"date":"2016-11-01","close":6920.0},{"date":"2016-11-02","close":6790.0},{"date":"2016-11-03","close":6870.0},{"date":"2016-11-04","close":6870.0},{"date":"2016-11-07","close":6970.0},{"date":"2016-11-08","close":7010.0},{"date":"2016-11-09","close":6880.0},{"date":"2016-11-10","close":6970.0},{"date":"2016-11-11","close":7000.0},{"date":"2016-11-14","close":6920.0},{"date":"2016-11-15","close":6900.0},{"date":"2016-11-16","close":6950.0},{"date":"2016-11-17","close":6980.0},{"date":"2016-11-18","close":7030.0},{"date":"2016-11-21","close":7050.0},{"date":"2016-11-22","close":7070.0},{"date":"2016-11-23","close":7000.0},{"date":"2016-11-24","close":7130.0},{"date":"2016-11-25","close":7200.0},{"date":"2016-11-28","close":7160.0},{"date":"2016-11-29","close":7160.0},{"date":"2016-11-30","close":7070.0},{"date":"2016-12-01","close":7060.0},{"date":"2016-12-02","close":7070.0},{"date":"2016-12-05","close":6990.0},{"date":"2016-12-06","close":6970.0},{"date":"2016-12-07","close":6910.0},{"date":"2016-12-08","close":6980.0},{"date":"2016-12-09","close":7010.0},{"date":"2016-12-12","close":7010.0},{"date":"2016-12-13","close":7020.0},{"date":"2016-12-14","close":7020.0},{"date":"2016-12-15","close":7140.0},{"date":"2016-12-16","close":7220.0},{"date":"2016-12-19","close":7220.0},{"date":"2016-12-20","close":7200.0},{"date":"2016-12-21","close":7390.0},{"date":"2016-12-22","close":7370.0},{"date":"2016-12-23","close":7400.0},{"date":"2016-12-26","close":7470.0},{"date":"2016-12-27","close":7480.0},{"date":"2016-12-28","close":7210.0},{"date":"2016-12-29","close":7310.0},{"date":"2017-01-02","close":7300.0},{"date":"2017-01-03","close":7200.0},{"date":"2017-01-04","close":7170.0},{"date":"2017-01-05","close":7180.0},{"date":"2017-01-06","close":7150.0},{"date":"2017-01-09","close":7160.0},{"date":"2017-01-10","close":7130.0},{"date":"2017-01-11","close":7160.0},{"date":"2017-01-12","close":7070.0},{"date":"2017-01-13","close":7040.0},{"date":"2017-01-16","close":6990.0},{"date":"2017-01-17","close":6910.0},{"date":"2017-01-18","close":6880.0},{"date":"2017-01-19","close":6900.0},{"date":"2017-01-20","close":6950.0},{"date":"2017-01-23","close":6940.0},{"date":"2017-01-24","close":6930.0},{"date":"2017-01-25","close":6960.0},{"date":"2017-01-26","close":6930.0},{"date":"2017-01-31","close":6940.0},{"date":"2017-02-01","close":6950.0},{"date":"2017-02-02","close":6870.0},{"date":"2017-02-03","close":6860.0},{"date":"2017-02-06","close":6890.0},{"date":"2017-02-07","close":6940.0},{"date":"2017-02-08","close":6790.0},{"date":"2017-02-09","close":6830.0},{"date":"2017-02-10","close":6850.0},{"date":"2017-02-13","close":6800.0},{"date":"2017-02-14","close":6880.0},{"date":"2017-02-15","close":6960.0},{"date":"2017-02-16","close":6910.0},{"date":"2017-02-17","close":6930.0},{"date":"2017-02-20","close":6880.0},{"date":"2017-02-21","close":6940.0},{"date":"2017-02-22","close":6940.0},{"date":"2017-02-23","close":6940.0},{"date":"2017-02-24","close":7000.0},{"date":"2017-02-27","close":6890.0},{"date":"2017-02-28","close":6840.0},{"date":"2017-03-02","close":6900.0},{"date":"2017-03-03","close":6880.0},{"date":"2017-03-06","close":6840.0},{"date":"2017-03-07","close":6840.0},{"date":"2017-03-08","close":6900.0},{"date":"2017-03-09","close":6950.0},{"date":"2017-03-10","close":6910.0},{"date":"2017-03-13","close":6920.0},{"date":"2017-03-14","close":6990.0},{"date":"2017-03-15","close":7040.0},{"date":"2017-03-16","close":6980.0},{"date":"2017-03-17","close":6920.0},{"date":"2017-03-20","close":6940.0},{"date":"2017-03-21","close":6940.0},{"date":"2017-03-22","close":6940.0},{"date":"2017-03-23","close":7000.0},{"date":"2017-03-24","close":6950.0},{"date":"2017-03-27","close":6950.0},{"date":"2017-03-28","close":6910.0},{"date":"2017-03-29","close":7100.0},{"date":"2017-03-30","close":7120.0},{"date":"2017-03-31","close":7170.0},{"date":"2017-04-03","close":7040.0},{"date":"2017-04-04","close":7060.0},{"date":"2017-04-05","close":7190.0},{"date":"2017-04-06","close":7160.0},{"date":"2017-04-07","close":7090.0},{"date":"2017-04-10","close":6900.0},{"date":"2017-04-11","close":6980.0},{"date":"2017-04-12","close":6910.0},{"date":"2017-04-13","close":7040.0},{"date":"2017-04-14","close":6990.0},{"date":"2017-04-17","close":7080.0},{"date":"2017-04-18","close":7130.0},{"date":"2017-04-19","close":7080.0},{"date":"2017-04-20","close":7100.0},{"date":"2017-04-21","close":7120.0},{"date":"2017-04-24","close":7150.0},{"date":"2017-04-25","close":7130.0},{"date":"2017-04-26","close":7140.0},{"date":"2017-04-27","close":7190.0},{"date":"2017-04-28","close":7200.0},{"date":"2017-05-02","close":7150.0},{"date":"2017-05-04","close":7200.0},{"date":"2017-05-08","close":7200.0},{"date":"2017-05-10","close":7180.0},{"date":"2017-05-11","close":7150.0},{"date":"2017-05-12","close":7120.0},{"date":"2017-05-15","close":7200.0},{"date":"2017-05-16","close":7180.0},{"date":"2017-05-17","close":7180.0},{"date":"2017-05-18","close":7090.0},{"date":"2017-05-19","close":7200.0},{"date":"2017-05-22","close":7180.0},{"date":"2017-05-23","close":7180.0},{"date":"2017-05-24","close":7170.0},{"date":"2017-05-25","close":7090.0},{"date":"2017-05-26","close":7180.0},{"date":"2017-05-29","close":7290.0},{"date":"2017-05-30","close":7340.0},{"date":"2017-05-31","close":7280.0},{"date":"2017-06-01","close":7320.0},{"date":"2017-06-02","close":7330.0},{"date":"2017-06-05","close":7290.0},{"date":"2017-06-07","close":7210.0},{"date":"2017-06-08","close":7260.0},{"date":"2017-06-09","close":7240.0},{"date":"2017-06-12","close":7250.0},{"date":"2017-06-13","close":7330.0},{"date":"2017-06-14","close":7300.0},{"date":"2017-06-15","close":7280.0},{"date":"2017-06-16","close":7150.0},{"date":"2017-06-19","close":7160.0},{"date":"2017-06-20","close":7170.0},{"date":"2017-06-21","close":7160.0},{"date":"2017-06-22","close":7060.0},{"date":"2017-06-23","close":7130.0},{"date":"2017-06-26","close":7100.0},{"date":"2017-06-27","close":7110.0},{"date":"2017-06-28","close":7140.0},{"date":"2017-06-29","close":7160.0},{"date":"2017-06-30","close":7100.0},{"date":"2017-07-03","close":7160.0},{"date":"2017-07-04","close":7100.0},{"date":"2017-07-05","close":7070.0},{"date":"2017-07-06","close":7110.0},{"date":"2017-07-07","close":7090.0},{"date":"2017-07-10","close":7090.0},{"date":"2017-07-11","close":7030.0},{"date":"2017-07-12","close":7040.0},{"date":"2017-07-13","close":7010.0},{"date":"2017-07-14","close":7010.0},{"date":"2017-07-17","close":7100.0},{"date":"2017-07-18","close":7040.0},{"date":"2017-07-19","close":7050.0},{"date":"2017-07-20","close":7080.0},{"date":"2017-07-21","close":7100.0},{"date":"2017-07-24","close":7120.0},{"date":"2017-07-25","close":7090.0},{"date":"2017-07-26","close":7080.0},{"date":"2017-07-27","close":7080.0},{"date":"2017-07-28","close":7030.0},{"date":"2017-07-31","close":6920.0},{"date":"2017-08-01","close":7020.0},{"date":"2017-08-02","close":7080.0},{"date":"2017-08-03","close":6990.0},{"date":"2017-08-04","close":7050.0},{"date":"2017-08-07","close":7060.0},{"date":"2017-08-08","close":7000.0},{"date":"2017-08-09","close":6990.0},{"date":"2017-08-10","close":6990.0},{"date":"2017-08-11","close":6930.0},{"date":"2017-08-14","close":6920.0},{"date":"2017-08-16","close":6970.0},{"date":"2017-08-17","close":7040.0},{"date":"2017-08-18","close":7020.0},{"date":"2017-08-21","close":6970.0},{"date":"2017-08-22","close":7020.0},{"date":"2017-08-23","close":6980.0},{"date":"2017-08-24","close":7030.0},{"date":"2017-08-25","close":7050.0},{"date":"2017-08-28","close":7000.0},{"date":"2017-08-29","close":6940.0},{"date":"2017-08-30","close":7070.0},{"date":"2017-08-31","close":7070.0},{"date":"2017-09-01","close":6980.0},{"date":"2017-09-04","close":7010.0},{"date":"2017-09-05","close":7000.0},{"date":"2017-09-06","close":7020.0},{"date":"2017-09-07","close":7030.0},{"date":"2017-09-08","close":7020.0},{"date":"2017-09-11","close":7030.0},{"date":"2017-09-12","close":7020.0},{"date":"2017-09-13","close":7030.0},{"date":"2017-09-14","close":7060.0},{"date":"2017-09-15","close":7080.0},{"date":"2017-09-18","close":7030.0},{"date":"2017-09-19","close":7000.0},{"date":"2017-09-20","close":7040.0},{"date":"2017-09-21","close":6930.0},{"date":"2017-09-22","close":6950.0},{"date":"2017-09-25","close":6820.0},{"date":"2017-09-26","close":6870.0},{"date":"2017-09-27","close":6880.0},{"date":"2017-09-28","close":6910.0},{"date":"2017-09-29","close":6920.0},{"date":"2017-10-10","close":6970.0},{"date":"2017-10-11","close":7000.0},{"date":"2017-10-12","close":7020.0},{"date":"2017-10-13","close":6880.0},{"date":"2017-10-16","close":7010.0},{"date":"2017-10-17","close":6950.0},{"date":"2017-10-18","close":7170.0},{"date":"2017-10-19","close":7110.0},{"date":"2017-10-20","close":7110.0},{"date":"2017-10-23","close":7130.0},{"date":"2017-10-24","close":7230.0},{"date":"2017-10-25","close":7160.0},{"date":"2017-10-26","close":7170.0},{"date":"2017-10-27","close":7120.0},{"date":"2017-10-30","close":7030.0},{"date":"2017-10-31","close":7000.0},{"date":"2017-11-01","close":7140.0},{"date":"2017-11-02","close":7160.0},{"date":"2017-11-03","close":7090.0},{"date":"2017-11-06","close":7130.0},{"date":"2017-11-07","close":7100.0},{"date":"2017-11-08","close":7090.0},{"date":"2017-11-09","close":7100.0},{"date":"2017-11-10","close":7040.0},{"date":"2017-11-13","close":7100.0},{"date":"2017-11-14","close":7030.0},{"date":"2017-11-15","close":7050.0},{"date":"2017-11-16","close":7030.0},{"date":"2017-11-17","close":7050.0},{"date":"2017-11-20","close":7060.0},{"date":"2017-11-21","close":7010.0},{"date":"2017-11-22","close":7090.0},{"date":"2017-11-23","close":7150.0},{"date":"2017-11-24","close":7100.0},{"date":"2017-11-27","close":7100.0},{"date":"2017-11-28","close":7050.0},{"date":"2017-11-29","close":7040.0},{"date":"2017-11-30","close":7030.0},{"date":"2017-12-01","close":7040.0},{"date":"2017-12-04","close":7030.0},{"date":"2017-12-05","close":7100.0},{"date":"2017-12-06","close":7100.0},{"date":"2017-12-07","close":7020.0},{"date":"2017-12-08","close":7090.0},{"date":"2017-12-11","close":7070.0},{"date":"2017-12-12","close":7020.0},{"date":"2017-12-13","close":7080.0},{"date":"2017-12-14","close":7080.0},{"date":"2017-12-15","close":7040.0},{"date":"2017-12-18","close":7060.0},{"date":"2017-12-19","close":7040.0},{"date":"2017-12-20","close":7020.0},{"date":"2017-12-21","close":7000.0},{"date":"2017-12-22","close":7060.0},{"date":"2017-12-26","close":7070.0},{"date":"2017-12-27","close":6970.0},{"date":"2017-12-28","close":7000.0},{"date":"2018-01-02","close":5125.6138},{"date":"2018-01-03","close":5090.981},{"date":"2018-01-04","close":5007.8623},{"date":"2018-01-05","close":5132.5405},{"date":"2018-01-08","close":5104.8345},{"date":"2018-01-09","close":4987.084},{"date":"2018-01-10","close":4952.4507},{"date":"2018-01-11","close":4869.333},{"date":"2018-01-12","close":4980.1572},{"date":"2018-01-15","close":5028.6421},{"date":"2018-01-16","close":4959.3774},{"date":"2018-01-17","close":5000.9365},{"date":"2018-01-18","close":4987.084},{"date":"2018-01-19","close":4987.084},{"date":"2018-01-22","close":4945.5244},{"date":"2018-01-23","close":4855.4795},{"date":"2018-01-24","close":4855.4795},{"date":"2018-01-25","close":4938.5977},{"date":"2018-01-26","close":4945.5244},{"date":"2018-01-29","close":5021.7163},{"date":"2018-01-30","close":5000.9365},{"date":"2018-01-31","close":5021.7163},{"date":"2018-02-01","close":5063.2744},{"date":"2018-02-02","close":5146.3936},{"date":"2018-02-05","close":5271.0698},{"date":"2018-02-06","close":5181.0259},{"date":"2018-02-07","close":5264.144},{"date":"2018-02-08","close":5035.5693},{"date":"2018-02-09","close":5063.2744},{"date":"2018-02-12","close":5014.7896},{"date":"2018-02-13","close":5153.3188},{"date":"2018-02-14","close":5167.1719},{"date":"2018-02-19","close":5215.6582},{"date":"2018-02-20","close":5181.0259},{"date":"2018-02-21","close":5132.5405},{"date":"2018-02-22","close":5035.5693},{"date":"2018-02-23","close":4987.084},{"date":"2018-02-26","close":4994.0107},{"date":"2018-02-27","close":4952.4507},{"date":"2018-02-28","close":4952.4507},{"date":"2018-03-02","close":4994.0107},{"date":"2018-03-05","close":5014.7896},{"date":"2018-03-06","close":5021.7163},{"date":"2018-03-07","close":5056.3481},{"date":"2018-03-08","close":5014.7896},{"date":"2018-03-09","close":5021.7163},{"date":"2018-03-12","close":5063.2744},{"date":"2018-03-13","close":5007.8623},{"date":"2018-03-14","close":4994.0107},{"date":"2018-03-15","close":4987.084},{"date":"2018-03-16","close":5097.9077},{"date":"2018-03-19","close":5111.7607},{"date":"2018-03-20","close":5028.6421},{"date":"2018-03-21","close":5021.7163},{"date":"2018-03-22","close":4945.5244},{"date":"2018-03-23","close":4876.2598},{"date":"2018-03-26","close":4917.8179},{"date":"2018-03-27","close":4931.6714},{"date":"2018-03-28","close":5056.3481},{"date":"2018-03-29","close":5056.3481},{"date":"2018-03-30","close":5146.3936},{"date":"2018-04-02","close":5021.7163},{"date":"2018-04-03","close":5125.6138},{"date":"2018-04-04","close":5049.4219},{"date":"2018-04-05","close":5090.981},{"date":"2018-04-06","close":5132.5405},{"date":"2018-04-09","close":5194.8784},{"date":"2018-04-10","close":5298.7769},{"date":"2018-04-11","close":5333.4087},{"date":"2018-04-12","close":5319.5562},{"date":"2018-04-13","close":5291.8501},{"date":"2018-04-16","close":5250.2905},{"date":"2018-04-17","close":5298.7769},{"date":"2018-04-18","close":5423.4536},{"date":"2018-04-19","close":5555.0566},{"date":"2018-04-20","close":5402.6738},{"date":"2018-04-23","close":5250.2905},{"date":"2018-04-24","close":5368.041},{"date":"2018-04-25","close":5374.9673},{"date":"2018-04-26","close":5395.7471},{"date":"2018-04-27","close":5402.6738},{"date":"2018-04-30","close":5561.9834},{"date":"2018-05-02","close":6413.9434},{"date":"2018-05-03","close":6060.6914},{"date":"2018-05-04","close":6129.9575},{"date":"2018-05-08","close":5790.5576},{"date":"2018-05-09","close":5638.1748},{"date":"2018-05-10","close":5672.8071},{"date":"2018-05-11","close":5825.1904},{"date":"2018-05-14","close":5956.7939},{"date":"2018-05-15","close":5894.4561},{"date":"2018-05-16","close":5430.3799},{"date":"2018-05-17","close":5478.8647},{"date":"2018-05-18","close":5527.3511},{"date":"2018-05-21","close":5561.9834},{"date":"2018-05-23","close":5541.2036},{"date":"2018-05-24","close":5416.5273},{"date":"2018-05-25","close":4959.3774},{"date":"2018-05-28","close":5374.9673},{"date":"2018-05-29","close":5291.8501},{"date":"2018-05-30","close":5277.9961},{"date":"2018-05-31","close":5458.0859},{"date":"2018-06-01","close":5319.5562},{"date":"2018-06-04","close":5437.3062},{"date":"2018-06-05","close":5402.6738},{"date":"2018-06-07","close":5340.3345},{"date":"2018-06-08","close":5236.437},{"date":"2018-06-11","close":5922.1611},{"date":"2018-06-12","close":5555.0566},{"date":"2018-06-14","close":5333.4087},{"date":"2018-06-15","close":5998.353},{"date":"2018-06-18","close":6157.6631},{"date":"2018-06-19","close":5686.6606},{"date":"2018-06-20","close":5776.7046},{"date":"2018-06-21","close":6330.8247},{"date":"2018-06-22","close":5873.6758},{"date":"2018-06-25","close":5665.8804},{"date":"2018-06-26","close":5825.1904},{"date":"2018-06-27","close":5485.7915},{"date":"2018-06-28","close":5319.5562},{"date":"2018-06-29","close":5437.3062},{"date":"2018-07-02","close":5243.3638},{"date":"2018-07-03","close":5284.9229},{"date":"2018-07-04","close":5298.7769},{"date":"2018-07-05","close":5645.1011},{"date":"2018-07-06","close":5506.5708},{"date":"2018-07-09","close":5236.437},{"date":"2018-07-10","close":5194.8784},{"date":"2018-07-11","close":5347.2612},{"date":"2018-07-12","close":5222.5845},{"date":"2018-07-13","close":5312.6294},{"date":"2018-07-16","close":5333.4087},{"date":"2018-07-17","close":5215.6582},{"date":"2018-07-18","close":5000.9365},{"date":"2018-07-19","close":4980.1572},{"date":"2018-07-20","close":4924.7446},{"date":"2018-07-23","close":4661.5371},{"date":"2018-07-24","close":4786.2148},{"date":"2018-07-25","close":4786.2148},{"date":"2018-07-26","close":5063.2744},{"date":"2018-07-27","close":5028.6421},{"date":"2018-07-30","close":5125.6138},{"date":"2018-07-31","close":5063.2744},{"date":"2018-08-01","close":5125.6138},{"date":"2018-08-02","close":5097.9077},{"date":"2018-08-03","close":5153.3188},{"date":"2018-08-06","close":5174.0986},{"date":"2018-08-07","close":5187.9521},{"date":"2018-08-08","close":5194.8784},{"date":"2018-08-09","close":5118.6865},{"date":"2018-08-10","close":5097.9077},{"date":"2018-08-13","close":4883.186},{"date":"2018-08-14","close":4966.3032},{"date":"2018-08-16","close":5111.7607},{"date":"2018-08-17","close":5215.6582},{"date":"2018-08-20","close":5326.4824},{"date":"2018-08-21","close":5298.7769},{"date":"2018-08-22","close":5354.188},{"date":"2018-08-23","close":5340.3345},{"date":"2018-08-24","close":5298.7769},{"date":"2018-08-27","close":5097.9077},{"date":"2018-08-28","close":5028.6421},{"date":"2018-08-29","close":5021.7163},{"date":"2018-08-30","close":5070.2012},{"date":"2018-08-31","close":5035.5693},{"date":"2018-09-03","close":5084.0537},{"date":"2018-09-04","close":5139.4668},{"date":"2018-09-05","close":5097.9077},{"date":"2018-09-06","close":5229.5107},{"date":"2018-09-07","close":5146.3936},{"date":"2018-09-10","close":5284.9229},{"date":"2018-09-11","close":5284.9229},{"date":"2018-09-12","close":5264.144},{"date":"2018-09-13","close":5236.437},{"date":"2018-09-14","close":5215.6582},{"date":"2018-09-17","close":5250.2905},{"date":"2018-09-18","close":5132.5405},{"date":"2018-09-19","close":5063.2744},{"date":"2018-09-20","close":5056.3481},{"date":"2018-09-21","close":5084.0537},{"date":"2018-09-27","close":5222.5845},{"date":"2018-09-28","close":5139.4668},{"date":"2018-10-01","close":5236.437},{"date":"2018-10-02","close":5264.144},{"date":"2018-10-04","close":5250.2905},{"date":"2018-10-05","close":5201.8057},{"date":"2018-10-08","close":5181.0259},{"date":"2018-10-10","close":4959.3774},{"date":"2018-10-11","close":4758.5088},{"date":"2018-10-12","close":4862.4058},{"date":"2018-10-15","close":4897.0391},{"date":"2018-10-16","close":4938.5977},{"date":"2018-10-17","close":5104.8345},{"date":"2018-10-18","close":4973.23},{"date":"2018-10-19","close":4917.8179},{"date":"2018-10-22","close":5028.6421},{"date":"2018-10-23","close":5097.9077},{"date":"2018-10-24","close":5049.4219},{"date":"2018-10-25","close":4855.4795},{"date":"2018-10-26","close":4737.7295},{"date":"2018-10-29","close":4363.6978},{"date":"2018-10-30","close":4432.9629},{"date":"2018-10-31","close":4432.9629},{"date":"2018-11-01","close":4536.8604},{"date":"2018-11-02","close":4564.5669},{"date":"2018-11-05","close":4599.1992},{"date":"2018-11-06","close":4606.1255},{"date":"2018-11-07","close":4592.2725},{"date":"2018-11-08","close":4668.4644},{"date":"2018-11-09","close":4564.5669},{"date":"2018-11-12","close":4564.5669},{"date":"2018-11-13","close":4474.522},{"date":"2018-11-14","close":4488.375},{"date":"2018-11-15","close":4529.9336},{"date":"2018-11-16","close":4592.2725},{"date":"2018-11-19","close":4585.3457},{"date":"2018-11-20","close":4585.3457},{"date":"2018-11-21","close":4640.7578},{"date":"2018-11-22","close":4654.6108},{"date":"2018-11-23","close":4626.9048},{"date":"2018-11-26","close":4599.1992},{"date":"2018-11-27","close":4585.3457},{"date":"2018-11-28","close":4654.6108},{"date":"2018-11-29","close":4592.2725},{"date":"2018-11-30","close":4571.4937},{"date":"2018-12-03","close":4599.1992},{"date":"2018-12-04","close":4640.7578},{"date":"2018-12-05","close":4647.6851},{"date":"2018-12-06","close":4578.4199},{"date":"2018-12-07","close":4723.8765},{"date":"2018-12-10","close":4619.9785},{"date":"2018-12-11","close":4640.7578},{"date":"2018-12-12","close":4737.7295},{"date":"2018-12-13","close":4710.0239},{"date":"2018-12-14","close":4723.8765},{"date":"2018-12-17","close":4737.7295},{"date":"2018-12-18","close":4758.5088},{"date":"2018-12-19","close":4772.3613},{"date":"2018-12-20","close":4772.3613},{"date":"2018-12-21","close":4772.3613},{"date":"2018-12-24","close":4786.2148},{"date":"2018-12-26","close":4716.9502},{"date":"2018-12-27","close":4781.6636},{"date":"2018-12-28","close":4745.7119},{"date":"2019-01-02","close":4688.188},{"date":"2019-01-03","close":4702.5688},{"date":"2019-01-04","close":4609.0928},{"date":"2019-01-07","close":4659.4258},{"date":"2019-01-08","close":4659.4258},{"date":"2019-01-09","close":4716.9497},{"date":"2019-01-10","close":4767.2827},{"date":"2019-01-11","close":4889.521},{"date":"2019-01-14","close":5213.0928},{"date":"2019-01-15","close":5177.1401},{"date":"2019-01-16","close":5177.1401},{"date":"2019-01-17","close":5112.4253},{"date":"2019-01-18","close":5299.3779},{"date":"2019-01-21","close":5169.9497},{"date":"2019-01-22","close":5198.7114},{"date":"2019-01-23","close":5234.6646},{"date":"2019-01-24","close":5450.3779},{"date":"2019-01-25","close":5457.5679},{"date":"2019-01-28","close":5270.6162},{"date":"2019-01-29","close":5292.1875},{"date":"2019-01-30","close":5601.3789},{"date":"2019-01-31","close":5673.2827},{"date":"2019-02-01","close":5622.9497},{"date":"2019-02-07","close":5716.4253},{"date":"2019-02-08","close":5831.4727},{"date":"2019-02-11","close":5630.1396},{"date":"2019-02-12","close":5536.6636},{"date":"2019-02-13","close":5622.9497},{"date":"2019-02-14","close":5551.0449},{"date":"2019-02-15","close":5522.2827},{"date":"2019-02-18","close":5471.9492},{"date":"2019-02-19","close":5435.9971},{"date":"2019-02-20","close":5407.2354},{"date":"2019-02-21","close":5284.9971},{"date":"2019-02-22","close":5493.5205},{"date":"2019-02-25","close":5320.9497},{"date":"2019-02-26","close":5378.4731},{"date":"2019-02-27","close":5349.7114},{"date":"2019-02-28","close":5083.6636},{"date":"2019-03-04","close":5090.854},{"date":"2019-03-05","close":5169.9497},{"date":"2019-03-06","close":5083.6636},{"date":"2019-03-07","close":5018.9497},{"date":"2019-03-08","close":5004.5688},{"date":"2019-03-11","close":5033.3306},{"date":"2019-03-12","close":5033.3306},{"date":"2019-03-13","close":5011.7593},{"date":"2019-03-14","close":5069.2832},{"date":"2019-03-15","close":4961.4258},{"date":"2019-03-18","close":5083.6636},{"date":"2019-03-19","close":5062.0928},{"date":"2019-03-20","close":4990.1875},{"date":"2019-03-21","close":4982.9976},{"date":"2019-03-22","close":5054.9019},{"date":"2019-03-25","close":5083.6636},{"date":"2019-03-26","close":5018.9497},{"date":"2019-03-27","close":5033.3306},{"date":"2019-03-28","close":5011.7593},{"date":"2019-03-29","close":5069.2832},{"date":"2019-04-01","close":5090.854},{"date":"2019-04-02","close":5105.2349},{"date":"2019-04-03","close":5083.6636},{"date":"2019-04-04","close":5105.2349},{"date":"2019-04-05","close":5105.2349},{"date":"2019-04-08","close":5141.1875},{"date":"2019-04-09","close":5177.1401},{"date":"2019-04-10","close":5220.2827},{"date":"2019-04-11","close":5263.4258},{"date":"2019-04-12","close":5205.9019},{"date":"2019-04-15","close":5191.5205},{"date":"2019-04-16","close":5141.1875},{"date":"2019-04-17","close":5141.1875},{"date":"2019-04-18","close":5069.2832},{"date":"2019-04-19","close":5126.8066},{"date":"2019-04-22","close":5133.9976},{"date":"2019-04-23","close":5141.1875},{"date":"2019-04-24","close":5148.3779},{"date":"2019-04-25","close":5090.854},{"date":"2019-04-26","close":5069.2832},{"date":"2019-04-29","close":5062.0928},{"date":"2019-04-30","close":5083.6636},{"date":"2019-05-02","close":5098.0449},{"date":"2019-05-03","close":5090.854},{"date":"2019-05-07","close":5105.2349},{"date":"2019-05-08","close":5119.6157},{"date":"2019-05-09","close":5119.6157},{"date":"2019-05-10","close":5047.7114},{"date":"2019-05-13","close":5004.5688},{"date":"2019-05-14","close":4997.3784},{"date":"2019-05-15","close":5076.4731},{"date":"2019-05-16","close":5069.2832},{"date":"2019-05-17","close":5133.9976},{"date":"2019-05-20","close":5083.6636},{"date":"2019-05-21","close":5133.9976},{"date":"2019-05-22","close":5047.7114},{"date":"2019-05-23","close":5033.3306},{"date":"2019-05-24","close":5004.5688},{"date":"2019-05-27","close":5054.9019},{"date":"2019-05-28","close":5119.6157},{"date":"2019-05-29","close":5098.0449},{"date":"2019-05-30","close":5069.2832},{"date":"2019-05-31","close":5062.0928},{"date":"2019-06-03","close":5062.0928},{"date":"2019-06-04","close":5119.6157},{"date":"2019-06-05","close":5119.6157},{"date":"2019-06-07","close":5126.8066},{"date":"2019-06-10","close":5126.8066},{"date":"2019-06-11","close":5213.0928},{"date":"2019-06-12","close":5177.1401},{"date":"2019-06-13","close":5234.6646},{"date":"2019-06-14","close":5284.9971},{"date":"2019-06-17","close":5277.8066},{"date":"2019-06-18","close":5299.3779},{"date":"2019-06-19","close":5356.9009},{"date":"2019-06-20","close":5349.7114},{"date":"2019-06-21","close":5378.4731},{"date":"2019-06-24","close":5414.4258},{"date":"2019-06-25","close":5328.1396},{"date":"2019-06-26","close":5284.9971},{"date":"2019-06-27","close":5270.6162},{"date":"2019-06-28","close":5249.0449},{"date":"2019-07-01","close":5256.2349},{"date":"2019-07-02","close":5220.2827},{"date":"2019-07-03","close":5205.9019},{"date":"2019-07-04","close":5198.7114},{"date":"2019-07-05","close":5227.4731},{"date":"2019-07-08","close":5090.854},{"date":"2019-07-09","close":5040.5205},{"date":"2019-07-10","close":5098.0449},{"date":"2019-07-11","close":5162.7598},{"date":"2019-07-12","close":5177.1401},{"date":"2019-07-15","close":5105.2349},{"date":"2019-07-16","close":5090.854},{"date":"2019-07-17","close":5062.0928},{"date":"2019-07-18","close":5069.2832},{"date":"2019-07-19","close":5062.0928},{"date":"2019-07-22","close":5054.9019},{"date":"2019-07-23","close":5040.5205},{"date":"2019-07-24","close":5083.6636},{"date":"2019-07-25","close":5026.1401},{"date":"2019-07-26","close":4975.8066},{"date":"2019-07-29","close":4831.9976},{"date":"2019-07-30","close":4846.3789},{"date":"2019-07-31","close":4853.5693},{"date":"2019-08-01","close":4846.3789},{"date":"2019-08-02","close":4796.0449},{"date":"2019-08-05","close":4716.9497},{"date":"2019-08-06","close":4573.1406},{"date":"2019-08-07","close":4609.0928},{"date":"2019-08-08","close":4752.9023},{"date":"2019-08-09","close":4817.6167},{"date":"2019-08-12","close":4839.1875},{"date":"2019-08-13","close":4788.8545},{"date":"2019-08-14","close":4781.6636},{"date":"2019-08-16","close":4688.188},{"date":"2019-08-19","close":4688.188},{"date":"2019-08-20","close":4702.5688},{"date":"2019-08-21","close":4680.9976},{"date":"2019-08-22","close":4637.855},{"date":"2019-08-23","close":4601.9023},{"date":"2019-08-26","close":4508.4263},{"date":"2019-08-27","close":4565.9502},{"date":"2019-08-28","close":4573.1406},{"date":"2019-08-29","close":4688.188},{"date":"2019-08-30","close":4767.2827},{"date":"2019-09-02","close":4788.8545},{"date":"2019-09-03","close":4788.8545},{"date":"2019-09-04","close":4788.8545},{"date":"2019-09-05","close":4745.7119},{"date":"2019-09-06","close":4745.7119},{"date":"2019-09-09","close":4680.9976},{"date":"2019-09-10","close":4709.7588},{"date":"2019-09-11","close":4702.5688},{"date":"2019-09-16","close":4788.8545},{"date":"2019-09-17","close":4817.6167},{"date":"2019-09-18","close":4831.9976},{"date":"2019-09-19","close":4846.3789},{"date":"2019-09-20","close":4839.1875},{"date":"2019-09-23","close":4817.6167},{"date":"2019-09-24","close":4824.8071},{"date":"2019-09-25","close":4882.3311},{"date":"2019-09-26","close":4961.4258},{"date":"2019-09-27","close":4925.4736},{"date":"2019-09-30","close":4954.2358},{"date":"2019-10-01","close":4918.2832},{"date":"2019-10-02","close":4918.2832},{"date":"2019-10-04","close":4954.2358},{"date":"2019-10-07","close":4882.3311},{"date":"2019-10-08","close":4939.854},{"date":"2019-10-10","close":4831.9976},{"date":"2019-10-11","close":4846.3789},{"date":"2019-10-14","close":4839.1875},{"date":"2019-10-15","close":4817.6167},{"date":"2019-10-16","close":4853.5693},{"date":"2019-10-17","close":4839.1875},{"date":"2019-10-18","close":4824.8071},{"date":"2019-10-21","close":4846.3789},{"date":"2019-10-22","close":4846.3789},{"date":"2019-10-23","close":4853.5693},{"date":"2019-10-24","close":4875.1406},{"date":"2019-10-25","close":4875.1406},{"date":"2019-10-28","close":4882.3311},{"date":"2019-10-29","close":4875.1406},{"date":"2019-10-30","close":4911.0928},{"date":"2019-10-31","close":4903.9023},{"date":"2019-11-01","close":4918.2832},{"date":"2019-11-04","close":4975.8066},{"date":"2019-11-05","close":4961.4258},{"date":"2019-11-06","close":4961.4258},{"date":"2019-11-07","close":4939.854},{"date":"2019-11-08","close":4954.2358},{"date":"2019-11-11","close":4982.9976},{"date":"2019-11-12","close":4975.8066},{"date":"2019-11-13","close":4961.4258},{"date":"2019-11-14","close":4990.1875},{"date":"2019-11-15","close":4975.8066},{"date":"2019-11-18","close":4961.4258},{"date":"2019-11-19","close":4954.2358},{"date":"2019-11-20","close":4954.2358},{"date":"2019-11-21","close":4961.4258},{"date":"2019-11-22","close":4947.0449},{"date":"2019-11-25","close":4961.4258},{"date":"2019-11-26","close":4896.7114},{"date":"2019-11-27","close":4947.0449},{"date":"2019-11-28","close":4961.4258},{"date":"2019-11-29","close":4954.2358},{"date":"2019-12-02","close":4954.2358},{"date":"2019-12-03","close":4990.1875},{"date":"2019-12-04","close":4968.6167},{"date":"2019-12-05","close":4954.2358},{"date":"2019-12-06","close":4961.4258},{"date":"2019-12-09","close":4990.1875},{"date":"2019-12-10","close":4990.1875},{"date":"2019-12-11","close":4997.3784},{"date":"2019-12-12","close":4997.3784},{"date":"2019-12-13","close":5047.7114},{"date":"2019-12-16","close":5054.9019},{"date":"2019-12-17","close":4968.6167},{"date":"2019-12-18","close":4954.2358},{"date":"2019-12-19","close":4954.2358},{"date":"2019-12-20","close":4961.4258},{"date":"2019-12-23","close":4961.4258},{"date":"2019-12-24","close":4961.4258},{"date":"2019-12-26","close":4990.1875},{"date":"2019-12-27","close":5102.0757},{"date":"2019-12-30","close":5124.4531},{"date":"2020-01-02","close":5094.6167},{"date":"2020-01-03","close":5072.2383},{"date":"2020-01-06","close":5049.8613},{"date":"2020-01-07","close":5034.9424},{"date":"2020-01-08","close":4982.728},{"date":"2020-01-09","close":5020.0244},{"date":"2020-01-10","close":4975.2695},{"date":"2020-01-13","close":5034.9424},{"date":"2020-01-14","close":5005.1064},{"date":"2020-01-15","close":4997.647},{"date":"2020-01-16","close":5034.9424},{"date":"2020-01-17","close":4982.728},{"date":"2020-01-20","close":4967.8105},{"date":"2020-01-21","close":4900.6777},{"date":"2020-01-22","close":4923.0557},{"date":"2020-01-23","close":4915.5967},{"date":"2020-01-28","close":4900.6777},{"date":"2020-01-29","close":4945.4326},{"date":"2020-01-30","close":4893.2183},{"date":"2020-01-31","close":4885.7593},{"date":"2020-02-03","close":4893.2183},{"date":"2020-02-04","close":4885.7593},{"date":"2020-02-05","close":4893.2183},{"date":"2020-02-06","close":5012.5654},{"date":"2020-02-07","close":4945.4326},{"date":"2020-02-10","close":4900.6777},{"date":"2020-02-11","close":4870.8408},{"date":"2020-02-12","close":4848.4639},{"date":"2020-02-13","close":4870.8408},{"date":"2020-02-14","close":4878.3008},{"date":"2020-02-17","close":4878.3008},{"date":"2020-02-18","close":4893.2183},{"date":"2020-02-19","close":4885.7593},{"date":"2020-02-20","close":4952.8921},{"date":"2020-02-21","close":4900.6777},{"date":"2020-02-24","close":4878.3008},{"date":"2020-02-25","close":4915.5967},{"date":"2020-02-26","close":4908.1367},{"date":"2020-02-27","close":4870.8408},{"date":"2020-02-28","close":4848.4639},{"date":"2020-03-02","close":4773.8716},{"date":"2020-03-03","close":4826.0859},{"date":"2020-03-04","close":4751.4941},{"date":"2020-03-05","close":4758.9531},{"date":"2020-03-06","close":4788.7905},{"date":"2020-03-09","close":4788.7905},{"date":"2020-03-10","close":4512.8003},{"date":"2020-03-11","close":4497.8823},{"date":"2020-03-12","close":4497.8823},{"date":"2020-03-13","close":4035.4133},{"date":"2020-03-16","close":4005.5769},{"date":"2020-03-17","close":3953.3623},{"date":"2020-03-18","close":3945.9031},{"date":"2020-03-19","close":3714.6692},{"date":"2020-03-20","close":3692.2913},{"date":"2020-03-23","close":3554.2969},{"date":"2020-03-24","close":3606.511},{"date":"2020-03-25","close":3718.3984},{"date":"2020-03-26","close":3781.8013},{"date":"2020-03-27","close":3804.1794},{"date":"2020-03-30","close":3789.261},{"date":"2020-03-31","close":4027.9543},{"date":"2020-04-01","close":4042.8723},{"date":"2020-04-02","close":4102.5459},{"date":"2020-04-03","close":4072.7095},{"date":"2020-04-06","close":4326.3213},{"date":"2020-04-07","close":4363.6167},{"date":"2020-04-08","close":4303.9438},{"date":"2020-04-09","close":4311.4033},{"date":"2020-04-10","close":4341.2397},{"date":"2020-04-13","close":4311.4033},{"date":"2020-04-14","close":4318.8623},{"date":"2020-04-16","close":4341.2397},{"date":"2020-04-17","close":4348.6987},{"date":"2020-04-20","close":4535.1777},{"date":"2020-04-21","close":4594.8521},{"date":"2020-04-22","close":4520.2593},{"date":"2020-04-23","close":4624.688},{"date":"2020-04-24","close":4550.0962},{"date":"2020-04-27","close":4565.0142},{"date":"2020-04-28","close":4587.3931},{"date":"2020-04-29","close":4572.4741},{"date":"2020-05-04","close":4781.3306},{"date":"2020-05-06","close":4788.7905},{"date":"2020-05-07","close":4796.249},{"date":"2020-05-08","close":4803.7085},{"date":"2020-05-11","close":4848.4639},{"date":"2020-05-12","close":4744.0347},{"date":"2020-05-13","close":4758.9531},{"date":"2020-05-14","close":4609.7695},{"date":"2020-05-15","close":4594.8521},{"date":"2020-05-18","close":4617.228},{"date":"2020-05-19","close":4691.8203},{"date":"2020-05-20","close":4714.1987},{"date":"2020-05-21","close":4721.6572},{"date":"2020-05-22","close":4639.6064},{"date":"2020-05-25","close":4676.9028},{"date":"2020-05-26","close":4684.3618},{"date":"2020-05-27","close":4684.3618},{"date":"2020-05-28","close":4624.688},{"date":"2020-05-29","close":4624.688},{"date":"2020-06-01","close":4617.228},{"date":"2020-06-02","close":4684.3618},{"date":"2020-06-03","close":4632.1475},{"date":"2020-06-04","close":4691.8203},{"date":"2020-06-05","close":4736.5757},{"date":"2020-06-08","close":4721.6572},{"date":"2020-06-09","close":4744.0347},{"date":"2020-06-10","close":4796.249},{"date":"2020-06-11","close":4721.6572},{"date":"2020-06-12","close":4676.9028},{"date":"2020-06-15","close":4512.8003},{"date":"2020-06-16","close":4654.5249},{"date":"2020-06-17","close":4587.3931},{"date":"2020-06-18","close":4654.5249},{"date":"2020-06-19","close":4699.2798},{"date":"2020-06-22","close":4706.7393},{"date":"2020-06-23","close":4699.2798},{"date":"2020-06-24","close":4699.2798},{"date":"2020-06-25","close":4714.1987},{"date":"2020-06-26","close":4691.8203},{"date":"2020-06-29","close":4654.5249},{"date":"2020-06-30","close":4661.9844},{"date":"2020-07-01","close":4699.2798},{"date":"2020-07-02","close":4676.9028},{"date":"2020-07-03","close":4684.3618},{"date":"2020-07-06","close":4811.1675},{"date":"2020-07-07","close":4788.7905},{"date":"2020-07-08","close":4751.4941},{"date":"2020-07-09","close":4729.1162},{"date":"2020-07-10","close":4661.9844},{"date":"2020-07-13","close":4684.3618},{"date":"2020-07-14","close":4736.5757},{"date":"2020-07-15","close":4736.5757},{"date":"2020-07-16","close":4744.0347},{"date":"2020-07-17","close":4751.4941},{"date":"2020-07-20","close":4781.3306},{"date":"2020-07-21","close":4721.6572},{"date":"2020-07-22","close":4691.8203},{"date":"2020-07-23","close":4661.9844},{"date":"2020-07-24","close":4691.8203},{"date":"2020-07-27","close":4870.8408},{"date":"2020-07-28","close":4826.0859},{"date":"2020-07-29","close":4826.0859},{"date":"2020-07-30","close":4826.0859},{"date":"2020-07-31","close":4826.0859},{"date":"2020-08-03","close":5094.6167},{"date":"2020-08-04","close":5116.9937},{"date":"2020-08-05","close":5042.4023},{"date":"2020-08-06","close":5131.9126},{"date":"2020-08-07","close":5064.7798},{"date":"2020-08-10","close":5258.7188},{"date":"2020-08-11","close":4990.1875},{"date":"2020-08-12","close":4893.2183},{"date":"2020-08-13","close":4923.0557},{"date":"2020-08-14","close":4885.7593},{"date":"2020-08-18","close":4654.5249},{"date":"2020-08-19","close":4684.3618},{"date":"2020-08-20","close":4550.0962},{"date":"2020-08-21","close":4572.4741},{"date":"2020-08-24","close":4714.1987},{"date":"2020-08-25","close":4758.9531},{"date":"2020-08-26","close":4744.0347},{"date":"2020-08-27","close":4542.6372},{"date":"2020-08-28","close":4587.3931},{"date":"2020-08-31","close":4609.7695},{"date":"2020-09-01","close":4647.0659},{"date":"2020-09-02","close":4639.6064},{"date":"2020-09-03","close":4647.0659},{"date":"2020-09-04","close":4639.6064},{"date":"2020-09-07","close":4661.9844},{"date":"2020-09-08","close":4654.5249},{"date":"2020-09-09","close":4639.6064},{"date":"2020-09-10","close":4647.0659},{"date":"2020-09-11","close":4654.5249},{"date":"2020-09-14","close":4684.3618},{"date":"2020-09-15","close":4706.7393},{"date":"2020-09-16","close":4773.8716},{"date":"2020-09-17","close":4751.4941},{"date":"2020-09-18","close":4729.1162},{"date":"2020-09-21","close":4729.1162},{"date":"2020-09-22","close":4661.9844},{"date":"2020-09-23","close":4669.4438},{"date":"2020-09-24","close":4624.688},{"date":"2020-09-25","close":4639.6064},{"date":"2020-09-28","close":4761.3013},{"date":"2020-09-29","close":4746.0898},{"date":"2020-10-05","close":4761.3013},{"date":"2020-10-06","close":4776.5137},{"date":"2020-10-07","close":4814.5425},{"date":"2020-10-08","close":4814.5425},{"date":"2020-10-12","close":4814.5425},{"date":"2020-10-13","close":4806.9375},{"date":"2020-10-14","close":4784.1187},{"date":"2020-10-15","close":4776.5137},{"date":"2020-10-16","close":4753.6953},{"date":"2020-10-19","close":4753.6953},{"date":"2020-10-20","close":4746.0898},{"date":"2020-10-21","close":4753.6953},{"date":"2020-10-22","close":4730.8779},{"date":"2020-10-23","close":4730.8779},{"date":"2020-10-26","close":4746.0898},{"date":"2020-10-27","close":4738.4834},{"date":"2020-10-28","close":4730.8779},{"date":"2020-10-29","close":4723.2715},{"date":"2020-10-30","close":4715.6655},{"date":"2020-11-02","close":4730.8779},{"date":"2020-11-03","close":4746.0898},{"date":"2020-11-04","close":4746.0898},{"date":"2020-11-05","close":4738.4834},{"date":"2020-11-06","close":4753.6953},{"date":"2020-11-09","close":4761.3013},{"date":"2020-11-10","close":4761.3013},{"date":"2020-11-11","close":4837.3604},{"date":"2020-11-12","close":4882.9951},{"date":"2020-11-13","close":4875.3896},{"date":"2020-11-16","close":4867.7837},{"date":"2020-11-17","close":4882.9951},{"date":"2020-11-18","close":4882.9951},{"date":"2020-11-19","close":4837.3604},{"date":"2020-11-20","close":4844.9658},{"date":"2020-11-23","close":4860.1782},{"date":"2020-11-24","close":4890.6021},{"date":"2020-11-25","close":4867.7837},{"date":"2020-11-26","close":4867.7837},{"date":"2020-11-27","close":4875.3896},{"date":"2020-11-30","close":4860.1782},{"date":"2020-12-01","close":4867.7837},{"date":"2020-12-02","close":4875.3896},{"date":"2020-12-03","close":4860.1782},{"date":"2020-12-04","close":4860.1782},{"date":"2020-12-07","close":4860.1782},{"date":"2020-12-08","close":4860.1782},{"date":"2020-12-09","close":4860.1782},{"date":"2020-12-10","close":4875.3896},{"date":"2020-12-11","close":4882.9951},{"date":"2020-12-14","close":4882.9951},{"date":"2020-12-15","close":4882.9951},{"date":"2020-12-16","close":4921.0259},{"date":"2020-12-17","close":4959.0547},{"date":"2020-12-18","close":4974.2671},{"date":"2020-12-21","close":4959.0547},{"date":"2020-12-22","close":4913.4194},{"date":"2020-12-23","close":4928.6313},{"date":"2020-12-24","close":4943.8433},{"date":"2020-12-28","close":4928.6313},{"date":"2020-12-29","close":5031.4756},{"date":"2020-12-30","close":5063.1201},{"date":"2021-01-04","close":5047.2979},{"date":"2021-01-05","close":5031.4756},{"date":"2021-01-06","close":5023.5649},{"date":"2021-01-07","close":5039.3872},{"date":"2021-01-08","close":5047.2979},{"date":"2021-01-11","close":4984.0093},{"date":"2021-01-12","close":4976.0977},{"date":"2021-01-13","close":4999.8315},{"date":"2021-01-14","close":5071.0317},{"date":"2021-01-15","close":5055.209},{"date":"2021-01-18","close":5055.209},{"date":"2021-01-19","close":5316.2769},{"date":"2021-01-20","close":5474.4985},{"date":"2021-01-21","close":5371.6538},{"date":"2021-01-22","close":5347.9209},{"date":"2021-01-25","close":5355.832},{"date":"2021-01-26","close":5260.8979},{"date":"2021-01-27","close":5245.0762},{"date":"2021-01-28","close":5126.4092},{"date":"2021-01-29","close":5078.9424},{"date":"2021-02-01","close":5150.1431},{"date":"2021-02-02","close":5197.6094},{"date":"2021-02-03","close":5252.9878},{"date":"2021-02-04","close":5252.9878},{"date":"2021-02-05","close":5237.165},{"date":"2021-02-08","close":5245.0762},{"date":"2021-02-09","close":5260.8979},{"date":"2021-02-10","close":5260.8979},{"date":"2021-02-15","close":5276.7202},{"date":"2021-02-16","close":5292.5425},{"date":"2021-02-17","close":5395.3872},{"date":"2021-02-18","close":5324.1875},{"date":"2021-02-19","close":5332.0986},{"date":"2021-02-22","close":5340.0093},{"date":"2021-02-23","close":5521.9653},{"date":"2021-02-24","close":5252.9878},{"date":"2021-02-25","close":5268.8096},{"date":"2021-02-26","close":5181.7871},{"date":"2021-03-02","close":5197.6094},{"date":"2021-03-03","close":5292.5425},{"date":"2021-03-04","close":5284.6318},{"date":"2021-03-05","close":5292.5425},{"date":"2021-03-08","close":5260.8979},{"date":"2021-03-09","close":5316.2769},{"date":"2021-03-10","close":5379.5654},{"date":"2021-03-11","close":5332.0986},{"date":"2021-03-12","close":5292.5425},{"date":"2021-03-15","close":5324.1875},{"date":"2021-03-16","close":5347.9209},{"date":"2021-03-17","close":5498.2329},{"date":"2021-03-18","close":5498.2329},{"date":"2021-03-19","close":5506.1431},{"date":"2021-03-22","close":5434.9434},{"date":"2021-03-23","close":5363.7427},{"date":"2021-03-24","close":5379.5654},{"date":"2021-03-25","close":5419.1211},{"date":"2021-03-26","close":5458.6763},{"date":"2021-03-29","close":5616.8994},{"date":"2021-03-30","close":5608.9878},{"date":"2021-03-31","close":5490.3208},{"date":"2021-04-01","close":5577.3438},{"date":"2021-04-02","close":5545.6987},{"date":"2021-04-05","close":5577.3438},{"date":"2021-04-06","close":5545.6987},{"date":"2021-04-07","close":5553.6099},{"date":"2021-04-08","close":5545.6987},{"date":"2021-04-09","close":5616.8994},{"date":"2021-04-12","close":5751.3882},{"date":"2021-04-13","close":5743.478},{"date":"2021-04-14","close":5735.5659},{"date":"2021-04-15","close":5814.6772},{"date":"2021-04-16","close":5838.4106},{"date":"2021-04-19","close":5806.7666},{"date":"2021-04-20","close":5735.5659},{"date":"2021-04-21","close":5656.4551},{"date":"2021-04-22","close":5759.2998},{"date":"2021-04-23","close":5711.833},{"date":"2021-04-26","close":5727.6553},{"date":"2021-04-27","close":5806.7666},{"date":"2021-04-28","close":5703.9219},{"date":"2021-04-29","close":5585.2544},{"date":"2021-04-30","close":5577.3438},{"date":"2021-05-03","close":5814.6772},{"date":"2021-05-04","close":5917.522},{"date":"2021-05-06","close":5925.4336},{"date":"2021-05-07","close":5909.6113},{"date":"2021-05-10","close":6368.4561},{"date":"2021-05-11","close":6502.9458},{"date":"2021-05-12","close":6510.8564},{"date":"2021-05-13","close":6502.9458},{"date":"2021-05-14","close":6336.8115},{"date":"2021-05-17","close":6241.8779},{"date":"2021-05-18","close":6352.6333},{"date":"2021-05-20","close":6566.2344},{"date":"2021-05-21","close":6400.1006},{"date":"2021-05-24","close":6028.2778},{"date":"2021-05-25","close":6036.1885},{"date":"2021-05-26","close":6107.3892},{"date":"2021-05-27","close":6012.4556},{"date":"2021-05-28","close":6028.2778},{"date":"2021-05-31","close":6067.833},{"date":"2021-06-01","close":6123.2114},{"date":"2021-06-02","close":6328.9004},{"date":"2021-06-03","close":6344.7222},{"date":"2021-06-04","close":6320.9897},{"date":"2021-06-07","close":6495.0337},{"date":"2021-06-08","close":6502.9458},{"date":"2021-06-09","close":6495.0337},{"date":"2021-06-10","close":6336.8115},{"date":"2021-06-11","close":7855.748},{"date":"2021-06-14","close":6930.147},{"date":"2021-06-15","close":6558.3228},{"date":"2021-06-16","close":6669.0791},{"date":"2021-06-17","close":6827.3013},{"date":"2021-06-18","close":6803.5679},{"date":"2021-06-21","close":7483.9243},{"date":"2021-06-22","close":7254.5024},{"date":"2021-06-23","close":7112.1016},{"date":"2021-06-24","close":7175.3911},{"date":"2021-06-25","close":7017.1685},{"date":"2021-06-28","close":7207.0356},{"date":"2021-06-29","close":7079.0527},{"date":"2021-06-30","close":6999.0625},{"date":"2021-07-01","close":7007.063},{"date":"2021-07-02","close":7167.0405},{"date":"2021-07-05","close":7039.0586},{"date":"2021-07-06","close":7159.042},{"date":"2021-07-07","close":7143.0444},{"date":"2021-07-08","close":6767.0947},{"date":"2021-07-09","close":6575.1206},{"date":"2021-07-12","close":6679.1064},{"date":"2021-07-13","close":6687.105},{"date":"2021-07-14","close":6815.0874},{"date":"2021-07-15","close":6799.0903},{"date":"2021-07-16","close":6911.0752},{"date":"2021-07-19","close":6703.103},{"date":"2021-07-20","close":6687.105},{"date":"2021-07-21","close":6615.1147},{"date":"2021-07-22","close":6647.1108},{"date":"2021-07-23","close":6719.1006},{"date":"2021-07-26","close":6735.0986},{"date":"2021-07-27","close":6791.0908},{"date":"2021-07-28","close":6799.0903},{"date":"2021-07-29","close":6807.0889},{"date":"2021-07-30","close":6911.0752},{"date":"2021-08-02","close":6735.0986},{"date":"2021-08-03","close":6999.0625},{"date":"2021-08-04","close":7007.063},{"date":"2021-08-05","close":6879.0796},{"date":"2021-08-06","close":6999.0625},{"date":"2021-08-09","close":6823.0869},{"date":"2021-08-10","close":6615.1147},{"date":"2021-08-11","close":6503.1294},{"date":"2021-08-12","close":6447.1377},{"date":"2021-08-13","close":6303.1567},{"date":"2021-08-17","close":6007.1958},{"date":"2021-08-18","close":6127.1797},{"date":"2021-08-19","close":5783.2266},{"date":"2021-08-20","close":5663.2427},{"date":"2021-08-23","close":5783.2266},{"date":"2021-08-24","close":5919.2075},{"date":"2021-08-25","close":5967.2017},{"date":"2021-08-26","close":5967.2017},{"date":"2021-08-27","close":6031.1929},{"date":"2021-08-30","close":6087.1851},{"date":"2021-08-31","close":5983.1992},{"date":"2021-09-01","close":6071.1875},{"date":"2021-09-02","close":5991.1987},{"date":"2021-09-03","close":6023.1943},{"date":"2021-09-06","close":5967.2017},{"date":"2021-09-07","close":6031.1929},{"date":"2021-09-08","close":5967.2017},{"date":"2021-09-09","close":5975.2007},{"date":"2021-09-10","close":6031.1929},{"date":"2021-09-13","close":6079.1865},{"date":"2021-09-14","close":6143.1787},{"date":"2021-09-15","close":6183.1729},{"date":"2021-09-16","close":6095.1846},{"date":"2021-09-17","close":6079.1865},{"date":"2021-09-23","close":5991.1987},{"date":"2021-09-24","close":6063.189},{"date":"2021-09-27","close":6111.1821},{"date":"2021-09-28","close":6047.1904},{"date":"2021-09-29","close":5935.2056},{"date":"2021-09-30","close":5943.2046},{"date":"2021-10-01","close":5839.2183},{"date":"2021-10-05","close":5743.2319},{"date":"2021-10-06","close":5663.2427},{"date":"2021-10-07","close":5727.2334},{"date":"2021-10-08","close":5767.228},{"date":"2021-10-12","close":5751.2305},{"date":"2021-10-13","close":5823.2212},{"date":"2021-10-14","close":5887.2119},{"date":"2021-10-15","close":5943.2046},{"date":"2021-10-18","close":5975.2007},{"date":"2021-10-19","close":5983.1992},{"date":"2021-10-20","close":6119.1812},{"date":"2021-10-21","close":6079.1865},{"date":"2021-10-22","close":6031.1929},{"date":"2021-10-25","close":5999.1973},{"date":"2021-10-26","close":6031.1929},{"date":"2021-10-27","close":5991.1987},{"date":"2021-10-28","close":5927.207},{"date":"2021-10-29","close":5895.2114},{"date":"2021-11-01","close":5879.2134},{"date":"2021-11-02","close":5927.207},{"date":"2021-11-03","close":5919.2075},{"date":"2021-11-04","close":6095.1846},{"date":"2021-11-05","close":6039.1914},{"date":"2021-11-08","close":6135.1787},{"date":"2021-11-09","close":6063.189},{"date":"2021-11-10","close":5935.2056},{"date":"2021-11-11","close":5879.2134},{"date":"2021-11-12","close":5887.2119},{"date":"2021-11-15","close":5887.2119},{"date":"2021-11-16","close":5871.2144},{"date":"2021-11-17","close":5823.2212},{"date":"2021-11-18","close":5823.2212},{"date":"2021-11-19","close":5839.2183},{"date":"2021-11-22","close":5815.2217},{"date":"2021-11-23","close":5759.2295},{"date":"2021-11-24","close":5767.228},{"date":"2021-11-25","close":5727.2334},{"date":"2021-11-26","close":5671.2407},{"date":"2021-11-29","close":5567.2549},{"date":"2021-11-30","close":5423.2739},{"date":"2021-12-01","close":5519.2612},{"date":"2021-12-02","close":5535.2593},{"date":"2021-12-03","close":5583.2529},{"date":"2021-12-06","close":5583.2529},{"date":"2021-12-07","close":5607.2495},{"date":"2021-12-08","close":5655.2432},{"date":"2021-12-09","close":5727.2334},{"date":"2021-12-10","close":5623.2476},{"date":"2021-12-13","close":5599.251},{"date":"2021-12-14","close":5607.2495},{"date":"2021-12-15","close":5591.252},{"date":"2021-12-16","close":5639.2456},{"date":"2021-12-17","close":5679.2402},{"date":"2021-12-20","close":5663.2427},{"date":"2021-12-21","close":5671.2407},{"date":"2021-12-22","close":5679.2402},{"date":"2021-12-23","close":5687.2388},{"date":"2021-12-24","close":5767.228},{"date":"2021-12-27","close":5815.2217},{"date":"2021-12-28","close":5815.2217},{"date":"2021-12-29","close":5898.0596},{"date":"2021-12-30","close":6022.3164},{"date":"2022-01-03","close":7180.0},{"date":"2022-01-04","close":5922.9111},{"date":"2022-01-05","close":5840.0732},{"date":"2022-01-06","close":5815.2217},{"date":"2022-01-07","close":5815.2217},{"date":"2022-01-10","close":5856.6406},{"date":"2022-01-11","close":5790.3706},{"date":"2022-01-12","close":5748.9512},{"date":"2022-01-13","close":5840.0732},{"date":"2022-01-14","close":5831.7891},{"date":"2022-01-17","close":5806.938},{"date":"2022-01-18","close":5724.1001},{"date":"2022-01-19","close":5715.8159},{"date":"2022-01-20","close":5748.9512},{"date":"2022-01-21","close":5707.5327},{"date":"2022-01-24","close":5674.3975},{"date":"2022-01-25","close":5599.8433},{"date":"2022-01-26","close":5599.8433},{"date":"2022-01-27","close":5500.438},{"date":"2022-01-28","close":5649.5459},{"date":"2022-02-03","close":5641.2617},{"date":"2022-02-04","close":5641.2617},{"date":"2022-02-07","close":5707.5327},{"date":"2022-02-08","close":5707.5327},{"date":"2022-02-09","close":5707.5327},{"date":"2022-02-10","close":5682.6807},{"date":"2022-02-11","close":5724.1001},{"date":"2022-02-14","close":5724.1001},{"date":"2022-02-15","close":5599.8433},{"date":"2022-02-16","close":5608.127},{"date":"2022-02-17","close":5608.127},{"date":"2022-02-18","close":5657.8296},{"date":"2022-02-21","close":5724.1001},{"date":"2022-02-22","close":5724.1001},{"date":"2022-02-23","close":5773.8032},{"date":"2022-02-24","close":5649.5459},{"date":"2022-02-25","close":5682.6807},{"date":"2022-02-28","close":5682.6807},{"date":"2022-03-02","close":5782.0864},{"date":"2022-03-03","close":5765.519},{"date":"2022-03-04","close":5765.519},{"date":"2022-03-07","close":6154.8569},{"date":"2022-03-08","close":5980.8979},{"date":"2022-03-10","close":5980.8979},{"date":"2022-03-11","close":6055.4517},{"date":"2022-03-14","close":6072.019},{"date":"2022-03-15","close":6072.019},{"date":"2022-03-16","close":6072.019},{"date":"2022-03-17","close":6072.019},{"date":"2022-03-18","close":5964.3301},{"date":"2022-03-21","close":5964.3301},{"date":"2022-03-22","close":6337.1006},{"date":"2022-03-23","close":6279.1143},{"date":"2022-03-24","close":6345.3843},{"date":"2022-03-25","close":6262.5464},{"date":"2022-03-28","close":6254.2622},{"date":"2022-03-29","close":6237.6953},{"date":"2022-03-30","close":6096.8706},{"date":"2022-03-31","close":6262.5464},{"date":"2022-04-01","close":6287.3979},{"date":"2022-04-04","close":6320.5327},{"date":"2022-04-05","close":6328.8169},{"date":"2022-04-06","close":6254.2622},{"date":"2022-04-07","close":6130.0054},{"date":"2022-04-08","close":6088.5869},{"date":"2022-04-11","close":6875.5474},{"date":"2022-04-12","close":6544.1948},{"date":"2022-04-13","close":6428.2227},{"date":"2022-04-14","close":6535.9116},{"date":"2022-04-15","close":6651.8843},{"date":"2022-04-18","close":6569.0474},{"date":"2022-04-19","close":6825.8442},{"date":"2022-04-20","close":6875.5474},{"date":"2022-04-21","close":6776.1421},{"date":"2022-04-22","close":6767.8579},{"date":"2022-04-25","close":6776.1421},{"date":"2022-04-26","close":6784.4258},{"date":"2022-04-27","close":6610.4658},{"date":"2022-04-28","close":6618.75},{"date":"2022-04-29","close":6610.4658},{"date":"2022-05-02","close":6726.439},{"date":"2022-05-03","close":6875.5474},{"date":"2022-05-04","close":6569.0474},{"date":"2022-05-06","close":6428.2227},{"date":"2022-05-09","close":7610.0},{"date":"2022-05-10","close":6270.8306},{"date":"2022-05-11","close":6187.9927},{"date":"2022-05-12","close":6030.6006},{"date":"2022-05-13","close":6088.5869},{"date":"2022-05-16","close":6361.9526},{"date":"2022-05-17","close":6370.2358},{"date":"2022-05-18","close":6361.9526},{"date":"2022-05-19","close":6395.0874},{"date":"2022-05-20","close":6386.8032},{"date":"2022-05-23","close":6262.5464},{"date":"2022-05-24","close":6138.29},{"date":"2022-05-25","close":6146.5732},{"date":"2022-05-26","close":6146.5732},{"date":"2022-05-27","close":6221.1274},{"date":"2022-05-30","close":6378.52},{"date":"2022-05-31","close":6386.8032},{"date":"2022-06-02","close":6494.4927},{"date":"2022-06-03","close":6436.5059},{"date":"2022-06-07","close":6386.8032},{"date":"2022-06-08","close":6395.0874},{"date":"2022-06-09","close":6345.3843},{"date":"2022-06-10","close":6395.0874},{"date":"2022-06-13","close":6237.6953},{"date":"2022-06-14","close":6270.8306},{"date":"2022-06-15","close":6096.8706},{"date":"2022-06-16","close":6113.438},{"date":"2022-06-17","close":6038.8838},{"date":"2022-06-20","close":5815.2217},{"date":"2022-06-21","close":5881.4922},{"date":"2022-06-22","close":6005.7485},{"date":"2022-06-23","close":5632.9785},{"date":"2022-06-24","close":5831.7891},{"date":"2022-06-27","close":5922.9111},{"date":"2022-06-28","close":5956.0464},{"date":"2022-06-29","close":5848.3564},{"date":"2022-06-30","close":5757.2358},{"date":"2022-07-01","close":5649.5459},{"date":"2022-07-04","close":5550.1406},{"date":"2022-07-05","close":5632.9785},{"date":"2022-07-06","close":5566.7085},{"date":"2022-07-07","close":5591.5591},{"date":"2022-07-08","close":5715.8159},{"date":"2022-07-11","close":5724.1001},{"date":"2022-07-12","close":5608.127},{"date":"2022-07-13","close":5666.1138},{"date":"2022-07-14","close":5732.3838},{"date":"2022-07-15","close":5608.127},{"date":"2022-07-18","close":5690.9653},{"date":"2022-07-19","close":5699.2485},{"date":"2022-07-20","close":5765.519},{"date":"2022-07-21","close":5757.2358},{"date":"2022-07-22","close":5765.519},{"date":"2022-07-25","close":5790.3706},{"date":"2022-07-26","close":5790.3706},{"date":"2022-07-27","close":5815.2217},{"date":"2022-07-28","close":5815.2217},{"date":"2022-07-29","close":5823.5059},{"date":"2022-08-01","close":5823.5059},{"date":"2022-08-02","close":5798.6543},{"date":"2022-08-03","close":5889.7759},{"date":"2022-08-04","close":5881.4922},{"date":"2022-08-05","close":5881.4922},{"date":"2022-08-08","close":5898.0596},{"date":"2022-08-09","close":5898.0596},{"date":"2022-08-10","close":5964.3301},{"date":"2022-08-11","close":6055.4517},{"date":"2022-08-12","close":6030.6006},{"date":"2022-08-16","close":5997.4653},{"date":"2022-08-17","close":5914.6274},{"date":"2022-08-18","close":5889.7759},{"date":"2022-08-19","close":5840.0732},{"date":"2022-08-22","close":5823.5059},{"date":"2022-08-23","close":5782.0864},{"date":"2022-08-24","close":5806.938},{"date":"2022-08-25","close":5848.3564},{"date":"2022-08-26","close":5864.9248},{"date":"2022-08-29","close":5757.2358},{"date":"2022-08-30","close":5740.6675},{"date":"2022-08-31","close":5765.519},{"date":"2022-09-01","close":5641.2617},{"date":"2022-09-02","close":5715.8159},{"date":"2022-09-05","close":5715.8159},{"date":"2022-09-06","close":5724.1001},{"date":"2022-09-07","close":5624.6943},{"date":"2022-09-08","close":5690.9653},{"date":"2022-09-13","close":5724.1001},{"date":"2022-09-14","close":5649.5459},{"date":"2022-09-15","close":5657.8296},{"date":"2022-09-16","close":5649.5459},{"date":"2022-09-19","close":5591.5591},{"date":"2022-09-20","close":5649.5459},{"date":"2022-09-21","close":5632.9785},{"date":"2022-09-22","close":5674.3975},{"date":"2022-09-23","close":5599.8433},{"date":"2022-09-26","close":5359.6133},{"date":"2022-09-27","close":5293.3428},{"date":"2022-09-28","close":5235.3564},{"date":"2022-09-29","close":5235.3564},{"date":"2022-09-30","close":5218.7891},{"date":"2022-10-04","close":5243.6401},{"date":"2022-10-05","close":5235.3564},{"date":"2022-10-06","close":5268.4912},{"date":"2022-10-07","close":5285.0591},{"date":"2022-10-11","close":5119.3833},{"date":"2022-10-12","close":5135.9507},{"date":"2022-10-13","close":5028.2617},{"date":"2022-10-14","close":5152.519},{"date":"2022-10-17","close":5160.8022},{"date":"2022-10-18","close":5202.2212},{"date":"2022-10-19","close":5193.9375},{"date":"2022-10-20","close":5127.667},{"date":"2022-10-21","close":5053.1133},{"date":"2022-10-24","close":5127.667},{"date":"2022-10-25","close":5086.2485},{"date":"2022-10-26","close":5135.9507},{"date":"2022-10-27","close":5160.8022},{"date":"2022-10-28","close":5169.0859},{"date":"2022-10-31","close":5268.4912},{"date":"2022-11-01","close":5285.0591},{"date":"2022-11-02","close":5285.0591},{"date":"2022-11-03","close":5235.3564},{"date":"2022-11-04","close":5202.2212},{"date":"2022-11-07","close":5251.9243},{"date":"2022-11-08","close":5276.7754},{"date":"2022-11-09","close":5301.6265},{"date":"2022-11-10","close":5301.6265},{"date":"2022-11-11","close":5343.0459},{"date":"2022-11-14","close":5343.0459},{"date":"2022-11-15","close":5309.9106},{"date":"2022-11-16","close":5343.0459},{"date":"2022-11-17","close":5293.3428},{"date":"2022-11-18","close":5260.208},{"date":"2022-11-21","close":5268.4912},{"date":"2022-11-22","close":5351.3296},{"date":"2022-11-23","close":5343.0459},{"date":"2022-11-24","close":5351.3296},{"date":"2022-11-25","close":5343.0459},{"date":"2022-11-28","close":5334.7612},{"date":"2022-11-29","close":5309.9106},{"date":"2022-11-30","close":5376.1812},{"date":"2022-12-01","close":5392.7485},{"date":"2022-12-02","close":5367.897},{"date":"2022-12-05","close":5384.4648},{"date":"2022-12-06","close":5384.4648},{"date":"2022-12-07","close":5359.6133},{"date":"2022-12-08","close":5409.3164},{"date":"2022-12-09","close":5417.5996},{"date":"2022-12-12","close":5450.7354},{"date":"2022-12-13","close":5434.167},{"date":"2022-12-14","close":5467.3027},{"date":"2022-12-15","close":5467.3027},{"date":"2022-12-16","close":5450.7354},{"date":"2022-12-19","close":5467.3027},{"date":"2022-12-20","close":5467.3027},{"date":"2022-12-21","close":5459.019},{"date":"2022-12-22","close":5450.7354},{"date":"2022-12-23","close":5417.5996},{"date":"2022-12-26","close":5459.019},{"date":"2022-12-27","close":5500.438},{"date":"2022-12-28","close":5586.5166},{"date":"2022-12-29","close":5431.5742},{"date":"2023-01-02","close":5405.751},{"date":"2023-01-03","close":5345.4956},{"date":"2023-01-04","close":5345.4956},{"date":"2023-01-05","close":5362.7114},{"date":"2023-01-06","close":5388.5352},{"date":"2023-01-09","close":5491.8296},{"date":"2023-01-10","close":5491.8296},{"date":"2023-01-11","close":5509.0454},{"date":"2023-01-12","close":5552.085},{"date":"2023-01-13","close":5534.8691},{"date":"2023-01-16","close":5491.8296},{"date":"2023-01-17","close":5457.3984},{"date":"2023-01-18","close":5457.3984},{"date":"2023-01-19","close":5491.8296},{"date":"2023-01-20","close":5491.8296},{"date":"2023-01-25","close":5543.4766},{"date":"2023-01-26","close":5612.3398},{"date":"2023-01-27","close":5638.1636},{"date":"2023-01-30","close":5612.3398},{"date":"2023-01-31","close":5534.8691},{"date":"2023-02-01","close":5552.085},{"date":"2023-02-02","close":5612.3398},{"date":"2023-02-03","close":5569.3008},{"date":"2023-02-06","close":5543.4766},{"date":"2023-02-07","close":5543.4766},{"date":"2023-02-08","close":5620.9482},{"date":"2023-02-09","close":5612.3398},{"date":"2023-02-10","close":5569.3008},{"date":"2023-02-13","close":5569.3008},{"date":"2023-02-14","close":5577.9087},{"date":"2023-02-15","close":5526.2607},{"date":"2023-02-16","close":5586.5166},{"date":"2023-02-17","close":5577.9087},{"date":"2023-02-20","close":5612.3398},{"date":"2023-02-21","close":5672.5957},{"date":"2023-02-22","close":5612.3398},{"date":"2023-02-23","close":5663.9878},{"date":"2023-02-24","close":5655.3794},{"date":"2023-02-27","close":5577.9087},{"date":"2023-02-28","close":5663.9878},{"date":"2023-03-02","close":5689.811},{"date":"2023-03-03","close":5681.2031},{"date":"2023-03-06","close":5698.4189},{"date":"2023-03-07","close":5767.2822},{"date":"2023-03-08","close":5836.145},{"date":"2023-03-09","close":5681.2031},{"date":"2023-03-10","close":5603.7324},{"date":"2023-03-13","close":5569.3008},{"date":"2023-03-14","close":5431.5742},{"date":"2023-03-15","close":5491.8296},{"date":"2023-03-16","close":5448.7905},{"date":"2023-03-17","close":5474.6138},{"date":"2023-03-20","close":5491.8296},{"date":"2023-03-21","close":5543.4766},{"date":"2023-03-22","close":5552.085},{"date":"2023-03-23","close":5552.085},{"date":"2023-03-24","close":5552.085},{"date":"2023-03-27","close":5543.4766},{"date":"2023-03-28","close":5517.6533},{"date":"2023-03-29","close":5474.6138},{"date":"2023-03-30","close":5509.0454},{"date":"2023-03-31","close":5552.085},{"date":"2023-04-03","close":5534.8691},{"date":"2023-04-04","close":5509.0454},{"date":"2023-04-05","close":5534.8691},{"date":"2023-04-06","close":5526.2607},{"date":"2023-04-07","close":5517.6533},{"date":"2023-04-10","close":5483.2217},{"date":"2023-04-11","close":5500.4375},{"date":"2023-04-12","close":5517.6533},{"date":"2023-04-13","close":5491.8296},{"date":"2023-04-14","close":5517.6533},{"date":"2023-04-17","close":5517.6533},{"date":"2023-04-18","close":5500.4375},{"date":"2023-04-19","close":5517.6533},{"date":"2023-04-20","close":5509.0454},{"date":"2023-04-21","close":5603.7324},{"date":"2023-04-24","close":5491.8296},{"date":"2023-04-25","close":5440.1826},{"date":"2023-04-26","close":5440.1826},{"date":"2023-04-27","close":5422.9668},{"date":"2023-04-28","close":5422.9668},{"date":"2023-05-02","close":5414.3584},{"date":"2023-05-03","close":5422.9668},{"date":"2023-05-04","close":5474.6138},{"date":"2023-05-08","close":5491.8296},{"date":"2023-05-09","close":5500.4375},{"date":"2023-05-10","close":5500.4375},{"date":"2023-05-11","close":5509.0454},{"date":"2023-05-12","close":5466.0063},{"date":"2023-05-15","close":5569.3008},{"date":"2023-05-16","close":5689.811},{"date":"2023-05-17","close":5698.4189},{"date":"2023-05-18","close":5750.0659},{"date":"2023-05-19","close":5767.2822},{"date":"2023-05-22","close":5741.458},{"date":"2023-05-23","close":5724.2422},{"date":"2023-05-24","close":5707.0269},{"date":"2023-05-25","close":5750.0659},{"date":"2023-05-26","close":5689.811},{"date":"2023-05-30","close":5698.4189},{"date":"2023-05-31","close":5741.458},{"date":"2023-06-01","close":5767.2822},{"date":"2023-06-02","close":5724.2422},{"date":"2023-06-05","close":5750.0659},{"date":"2023-06-07","close":5758.6738},{"date":"2023-06-08","close":5784.498},{"date":"2023-06-09","close":5767.2822},{"date":"2023-06-12","close":5775.8901},{"date":"2023-06-13","close":5939.4395},{"date":"2023-06-14","close":5827.5371},{"date":"2023-06-15","close":5922.2236},{"date":"2023-06-16","close":5905.0078},{"date":"2023-06-19","close":5836.145},{"date":"2023-06-20","close":5724.2422},{"date":"2023-06-21","close":5724.2422},{"date":"2023-06-22","close":5732.8506},{"date":"2023-06-23","close":5793.1055},{"date":"2023-06-26","close":5836.145},{"date":"2023-06-27","close":5930.832},{"date":"2023-06-28","close":5999.6953},{"date":"2023-06-29","close":5965.2632},{"date":"2023-06-30","close":5844.7529},{"date":"2023-07-03","close":5973.8711},{"date":"2023-07-04","close":5999.6953},{"date":"2023-07-05","close":6008.3027},{"date":"2023-07-06","close":5870.5767},{"date":"2023-07-07","close":5853.3608},{"date":"2023-07-10","close":5818.9292},{"date":"2023-07-11","close":5827.5371},{"date":"2023-07-12","close":5836.145},{"date":"2023-07-13","close":5810.3213},{"date":"2023-07-14","close":5818.9292},{"date":"2023-07-17","close":6034.1265},{"date":"2023-07-18","close":5879.1846},{"date":"2023-07-19","close":5853.3608},{"date":"2023-07-20","close":5887.7925},{"date":"2023-07-21","close":5801.7139},{"date":"2023-07-24","close":5793.1055},{"date":"2023-07-25","close":5715.6348},{"date":"2023-07-26","close":5552.085},{"date":"2023-07-27","close":5672.5957},{"date":"2023-07-28","close":5663.9878},{"date":"2023-07-31","close":5732.8506},{"date":"2023-08-01","close":5741.458},{"date":"2023-08-02","close":5698.4189},{"date":"2023-08-03","close":5698.4189},{"date":"2023-08-04","close":5758.6738},{"date":"2023-08-07","close":5784.498},{"date":"2023-08-08","close":5724.2422},{"date":"2023-08-09","close":5724.2422},{"date":"2023-08-10","close":5707.0269},{"date":"2023-08-11","close":5663.9878},{"date":"2023-08-14","close":5689.811},{"date":"2023-08-16","close":5577.9087},{"date":"2023-08-17","close":5517.6533},{"date":"2023-08-18","close":5466.0063},{"date":"2023-08-21","close":5491.8296},{"date":"2023-08-22","close":5560.6929},{"date":"2023-08-23","close":5577.9087},{"date":"2023-08-24","close":5603.7324},{"date":"2023-08-25","close":5577.9087},{"date":"2023-08-28","close":5595.1245},{"date":"2023-08-29","close":5586.5166},{"date":"2023-08-30","close":5577.9087},{"date":"2023-08-31","close":5577.9087},{"date":"2023-09-01","close":5526.2607},{"date":"2023-09-04","close":5474.6138},{"date":"2023-09-05","close":5483.2217},{"date":"2023-09-06","close":5509.0454},{"date":"2023-09-07","close":5509.0454},{"date":"2023-09-08","close":5483.2217},{"date":"2023-09-11","close":5466.0063},{"date":"2023-09-12","close":5474.6138},{"date":"2023-09-13","close":5500.4375},{"date":"2023-09-14","close":5491.8296},{"date":"2023-09-15","close":5552.085},{"date":"2023-09-18","close":5509.0454},{"date":"2023-09-19","close":5483.2217},{"date":"2023-09-20","close":5483.2217},{"date":"2023-09-21","close":5405.751},{"date":"2023-09-22","close":5422.9668},{"date":"2023-09-25","close":5414.3584},{"date":"2023-09-26","close":5379.9272},{"date":"2023-09-27","close":5405.751},{"date":"2023-10-04","close":5371.3193},{"date":"2023-10-05","close":5319.6719},{"date":"2023-10-06","close":5311.064},{"date":"2023-10-10","close":5328.2798},{"date":"2023-10-11","close":5345.4956},{"date":"2023-10-12","close":5336.8877},{"date":"2023-10-13","close":5354.104},{"date":"2023-10-16","close":5371.3193},{"date":"2023-10-17","close":5388.5352},{"date":"2023-10-18","close":5405.751},{"date":"2023-10-19","close":5414.3584},{"date":"2023-10-20","close":5354.104},{"date":"2023-10-23","close":5345.4956},{"date":"2023-10-24","close":5345.4956},{"date":"2023-10-25","close":5371.3193},{"date":"2023-10-26","close":5362.7114},{"date":"2023-10-27","close":5379.9272},{"date":"2023-10-30","close":5379.9272},{"date":"2023-10-31","close":5311.064},{"date":"2023-11-01","close":5311.064},{"date":"2023-11-02","close":5328.2798},{"date":"2023-11-03","close":5336.8877},{"date":"2023-11-06","close":5345.4956},{"date":"2023-11-07","close":5500.4375},{"date":"2023-11-08","close":5405.751},{"date":"2023-11-09","close":5603.7324},{"date":"2023-11-10","close":5457.3984},{"date":"2023-11-13","close":5405.751},{"date":"2023-11-14","close":5466.0063},{"date":"2023-11-15","close":5491.8296},{"date":"2023-11-16","close":5500.4375},{"date":"2023-11-17","close":5448.7905},{"date":"2023-11-20","close":5397.1431},{"date":"2023-11-21","close":5422.9668},{"date":"2023-11-22","close":5440.1826},{"date":"2023-11-23","close":5448.7905},{"date":"2023-11-24","close":5405.751},{"date":"2023-11-27","close":5397.1431},{"date":"2023-11-28","close":5422.9668},{"date":"2023-11-29","close":5414.3584},{"date":"2023-11-30","close":5414.3584},{"date":"2023-12-01","close":5405.751},{"date":"2023-12-04","close":5431.5742},{"date":"2023-12-05","close":5422.9668},{"date":"2023-12-06","close":5431.5742},{"date":"2023-12-07","close":5448.7905},{"date":"2023-12-08","close":5474.6138},{"date":"2023-12-11","close":5483.2217},{"date":"2023-12-12","close":5500.4375},{"date":"2023-12-13","close":5491.8296},{"date":"2023-12-14","close":5500.4375},{"date":"2023-12-15","close":5491.8296},{"date":"2023-12-18","close":5500.4375},{"date":"2023-12-19","close":5500.4375},{"date":"2023-12-20","close":5526.2607},{"date":"2023-12-21","close":5491.8296},{"date":"2023-12-22","close":5500.4375},{"date":"2023-12-26","close":5534.8691},{"date":"2023-12-27","close":5724.4814},{"date":"2023-12-28","close":5742.5396},{"date":"2024-01-02","close":5697.394},{"date":"2024-01-03","close":5697.394},{"date":"2024-01-04","close":5697.394},{"date":"2024-01-05","close":5697.394},{"date":"2024-01-08","close":5679.3354},{"date":"2024-01-09","close":5697.394},{"date":"2024-01-10","close":5715.4521},{"date":"2024-01-11","close":5706.4233},{"date":"2024-01-12","close":5715.4521},{"date":"2024-01-15","close":5751.5688},{"date":"2024-01-16","close":5733.5107},{"date":"2024-01-17","close":5724.4814},{"date":"2024-01-18","close":5724.4814},{"date":"2024-01-19","close":5715.4521},{"date":"2024-01-22","close":5733.5107},{"date":"2024-01-23","close":5715.4521},{"date":"2024-01-24","close":5688.3647},{"date":"2024-01-25","close":5724.4814},{"date":"2024-01-26","close":5787.6855},{"date":"2024-01-29","close":5805.7437},{"date":"2024-01-30","close":5868.9478},{"date":"2024-01-31","close":5896.0352},{"date":"2024-02-01","close":5914.0938},{"date":"2024-02-02","close":5959.2393},{"date":"2024-02-05","close":5742.5396},{"date":"2024-02-06","close":5733.5107},{"date":"2024-02-07","close":5760.5977},{"date":"2024-02-08","close":5751.5688},{"date":"2024-02-13","close":5787.6855},{"date":"2024-02-14","close":5733.5107},{"date":"2024-02-15","close":5787.6855},{"date":"2024-02-16","close":5859.9189},{"date":"2024-02-19","close":5850.8896},{"date":"2024-02-20","close":5778.6562},{"date":"2024-02-21","close":5751.5688},{"date":"2024-02-22","close":5751.5688},{"date":"2024-02-23","close":5742.5396},{"date":"2024-02-26","close":5724.4814},{"date":"2024-02-27","close":5715.4521},{"date":"2024-02-28","close":5715.4521},{"date":"2024-02-29","close":5751.5688},{"date":"2024-03-04","close":5787.6855},{"date":"2024-03-05","close":5697.394},{"date":"2024-03-06","close":5670.3062},{"date":"2024-03-07","close":5688.3647},{"date":"2024-03-08","close":5706.4233},{"date":"2024-03-11","close":5715.4521},{"date":"2024-03-12","close":5724.4814},{"date":"2024-03-13","close":5688.3647},{"date":"2024-03-14","close":5670.3062},{"date":"2024-03-15","close":5697.394},{"date":"2024-03-18","close":5697.394},{"date":"2024-03-19","close":5706.4233},{"date":"2024-03-20","close":5724.4814},{"date":"2024-03-21","close":5751.5688},{"date":"2024-03-22","close":5724.4814},{"date":"2024-03-25","close":5724.4814},{"date":"2024-03-26","close":5706.4233},{"date":"2024-03-27","close":5688.3647},{"date":"2024-03-28","close":5760.5977},{"date":"2024-03-29","close":5715.4521},{"date":"2024-04-01","close":5724.4814},{"date":"2024-04-02","close":5751.5688},{"date":"2024-04-03","close":5715.4521},{"date":"2024-04-04","close":5733.5107},{"date":"2024-04-05","close":5724.4814},{"date":"2024-04-08","close":5697.394},{"date":"2024-04-09","close":5697.394},{"date":"2024-04-11","close":5706.4233},{"date":"2024-04-12","close":5697.394},{"date":"2024-04-15","close":5670.3062},{"date":"2024-04-16","close":5652.2485},{"date":"2024-04-17","close":5652.2485},{"date":"2024-04-18","close":5661.2773},{"date":"2024-04-19","close":5661.2773},{"date":"2024-04-22","close":5679.3354},{"date":"2024-04-23","close":5688.3647},{"date":"2024-04-24","close":5733.5107},{"date":"2024-04-25","close":5688.3647},{"date":"2024-04-26","close":5688.3647},{"date":"2024-04-29","close":5679.3354},{"date":"2024-04-30","close":5670.3062},{"date":"2024-05-02","close":5688.3647},{"date":"2024-05-03","close":5661.2773},{"date":"2024-05-07","close":5661.2773},{"date":"2024-05-08","close":5697.394},{"date":"2024-05-09","close":5679.3354},{"date":"2024-05-10","close":5706.4233},{"date":"2024-05-13","close":5670.3062},{"date":"2024-05-14","close":5661.2773},{"date":"2024-05-16","close":5688.3647},{"date":"2024-05-17","close":5697.394},{"date":"2024-05-20","close":5688.3647},{"date":"2024-05-21","close":5688.3647},{"date":"2024-05-22","close":5706.4233},{"date":"2024-05-23","close":5706.4233},{"date":"2024-05-24","close":5670.3062},{"date":"2024-05-27","close":5670.3062},{"date":"2024-05-28","close":5670.3062},{"date":"2024-05-29","close":5679.3354},{"date":"2024-05-30","close":5679.3354},{"date":"2024-05-31","close":5679.3354},{"date":"2024-06-03","close":5670.3062},{"date":"2024-06-04","close":5715.4521},{"date":"2024-06-05","close":5724.4814},{"date":"2024-06-07","close":5742.5396},{"date":"2024-06-10","close":5706.4233},{"date":"2024-06-11","close":5679.3354},{"date":"2024-06-12","close":5706.4233},{"date":"2024-06-13","close":5715.4521},{"date":"2024-06-14","close":5715.4521},{"date":"2024-06-17","close":5733.5107},{"date":"2024-06-18","close":5724.4814},{"date":"2024-06-19","close":5706.4233},{"date":"2024-06-20","close":5715.4521},{"date":"2024-06-21","close":5751.5688},{"date":"2024-06-24","close":5742.5396},{"date":"2024-06-25","close":5724.4814},{"date":"2024-06-26","close":5697.394},{"date":"2024-06-27","close":5715.4521},{"date":"2024-06-28","close":5733.5107},{"date":"2024-07-01","close":5760.5977},{"date":"2024-07-02","close":5742.5396},{"date":"2024-07-03","close":5742.5396},{"date":"2024-07-04","close":5715.4521},{"date":"2024-07-05","close":5715.4521},{"date":"2024-07-08","close":5715.4521},{"date":"2024-07-09","close":5733.5107},{"date":"2024-07-10","close":5715.4521},{"date":"2024-07-11","close":5697.394},{"date":"2024-07-12","close":5688.3647},{"date":"2024-07-15","close":5697.394},{"date":"2024-07-16","close":5697.394},{"date":"2024-07-17","close":5670.3062},{"date":"2024-07-18","close":5661.2773},{"date":"2024-07-19","close":5652.2485},{"date":"2024-07-22","close":5661.2773},{"date":"2024-07-23","close":5661.2773},{"date":"2024-07-24","close":5661.2773},{"date":"2024-07-25","close":5670.3062},{"date":"2024-07-26","close":5670.3062},{"date":"2024-07-29","close":5679.3354},{"date":"2024-07-30","close":5670.3062},{"date":"2024-07-31","close":5679.3354},{"date":"2024-08-01","close":5670.3062},{"date":"2024-08-02","close":5661.2773},{"date":"2024-08-05","close":5489.7236},{"date":"2024-08-06","close":5534.8691},{"date":"2024-08-07","close":5589.0444},{"date":"2024-08-08","close":5607.1021},{"date":"2024-08-09","close":5607.1021},{"date":"2024-08-12","close":5598.0732},{"date":"2024-08-13","close":5589.0444},{"date":"2024-08-14","close":5580.0151},{"date":"2024-08-16","close":5589.0444},{"date":"2024-08-19","close":5589.0444},{"date":"2024-08-20","close":5589.0444},{"date":"2024-08-21","close":5625.1606},{"date":"2024-08-22","close":5607.1021},{"date":"2024-08-23","close":5598.0732},{"date":"2024-08-26","close":5598.0732},{"date":"2024-08-27","close":5580.0151},{"date":"2024-08-28","close":5607.1021},{"date":"2024-08-29","close":5589.0444},{"date":"2024-08-30","close":5616.1313},{"date":"2024-09-02","close":5570.9858},{"date":"2024-09-03","close":5570.9858},{"date":"2024-09-04","close":5543.8984},{"date":"2024-09-05","close":5525.8398},{"date":"2024-09-06","close":5507.7817},{"date":"2024-09-09","close":5525.8398},{"date":"2024-09-10","close":5525.8398},{"date":"2024-09-11","close":5534.8691},{"date":"2024-09-12","close":5534.8691},{"date":"2024-09-13","close":5570.9858},{"date":"2024-09-19","close":5552.9272},{"date":"2024-09-20","close":5543.8984},{"date":"2024-09-23","close":5543.8984},{"date":"2024-09-24","close":5570.9858},{"date":"2024-09-25","close":5589.0444},{"date":"2024-09-26","close":5589.0444},{"date":"2024-09-27","close":5598.0732},{"date":"2024-09-30","close":5616.1313},{"date":"2024-10-02","close":5589.0444},{"date":"2024-10-04","close":5589.0444},{"date":"2024-10-07","close":5616.1313},{"date":"2024-10-08","close":5580.0151},{"date":"2024-10-10","close":5580.0151},{"date":"2024-10-11","close":5570.9858},{"date":"2024-10-14","close":5589.0444},{"date":"2024-10-15","close":5598.0732},{"date":"2024-10-16","close":5589.0444},{"date":"2024-10-17","close":5570.9858},{"date":"2024-10-18","close":5616.1313},{"date":"2024-10-21","close":5625.1606},{"date":"2024-10-22","close":5616.1313},{"date":"2024-10-23","close":5634.1899},{"date":"2024-10-24","close":5670.3062},{"date":"2024-10-25","close":5652.2485},{"date":"2024-10-28","close":5643.2192},{"date":"2024-10-29","close":5661.2773},{"date":"2024-10-30","close":5661.2773},{"date":"2024-10-31","close":5634.1899},{"date":"2024-11-01","close":5634.1899},{"date":"2024-11-04","close":5643.2192},{"date":"2024-11-05","close":5643.2192},{"date":"2024-11-06","close":5661.2773},{"date":"2024-11-07","close":5661.2773},{"date":"2024-11-08","close":5661.2773},{"date":"2024-11-11","close":5652.2485},{"date":"2024-11-12","close":5598.0732},{"date":"2024-11-13","close":5598.0732},{"date":"2024-11-14","close":5634.1899},{"date":"2024-11-15","close":5580.0151},{"date":"2024-11-18","close":5598.0732},{"date":"2024-11-19","close":5561.9565},{"date":"2024-11-20","close":5598.0732},{"date":"2024-11-21","close":5616.1313},{"date":"2024-11-22","close":5570.9858},{"date":"2024-11-25","close":5580.0151},{"date":"2024-11-26","close":5607.1021},{"date":"2024-11-27","close":5643.2192},{"date":"2024-11-28","close":5661.2773},{"date":"2024-11-29","close":5643.2192},{"date":"2024-12-02","close":5598.0732},{"date":"2024-12-03","close":5580.0151},{"date":"2024-12-04","close":5634.1899},{"date":"2024-12-05","close":5634.1899},{"date":"2024-12-06","close":5625.1606},{"date":"2024-12-09","close":5534.8691},{"date":"2024-12-10","close":5580.0151},{"date":"2024-12-11","close":5589.0444},{"date":"2024-12-12","close":5598.0732},{"date":"2024-12-13","close":5570.9858},{"date":"2024-12-16","close":5589.0444},{"date":"2024-12-17","close":5589.0444},{"date":"2024-12-18","close":5598.0732},{"date":"2024-12-19","close":5589.0444},{"date":"2024-12-20","close":5598.0732},{"date":"2024-12-23","close":5625.1606},{"date":"2024-12-24","close":5643.2192},{"date":"2024-12-26","close":5679.3354},{"date":"2024-12-27","close":5821.5562},{"date":"2024-12-30","close":5859.4814},{"date":"2025-01-02","close":5802.5933},{"date":"2025-01-03","close":5802.5933},{"date":"2025-01-06","close":5812.0747},{"date":"2025-01-07","close":5802.5933},{"date":"2025-01-08","close":5802.5933},{"date":"2025-01-09","close":5812.0747},{"date":"2025-01-10","close":5793.1118},{"date":"2025-01-13","close":5793.1118},{"date":"2025-01-14","close":5793.1118},{"date":"2025-01-15","close":5774.1489},{"date":"2025-01-16","close":5745.7051},{"date":"2025-01-17","close":5745.7051},{"date":"2025-01-20","close":5793.1118},{"date":"2025-01-21","close":5821.5562},{"date":"2025-01-22","close":5812.0747},{"date":"2025-01-23","close":5812.0747},{"date":"2025-01-24","close":5802.5933},{"date":"2025-01-31","close":5783.6304},{"date":"2025-02-03","close":5755.1865},{"date":"2025-02-04","close":5755.1865},{"date":"2025-02-05","close":5745.7051},{"date":"2025-02-06","close":5745.7051},{"date":"2025-02-07","close":5764.668},{"date":"2025-02-10","close":5745.7051},{"date":"2025-02-11","close":5726.7422},{"date":"2025-02-12","close":5717.2612},{"date":"2025-02-13","close":5755.1865},{"date":"2025-02-14","close":5755.1865},{"date":"2025-02-17","close":5812.0747},{"date":"2025-02-18","close":5812.0747},{"date":"2025-02-19","close":5764.668},{"date":"2025-02-20","close":5783.6304},{"date":"2025-02-21","close":5812.0747},{"date":"2025-02-24","close":5783.6304},{"date":"2025-02-25","close":5774.1489},{"date":"2025-02-26","close":5774.1489},{"date":"2025-02-27","close":5783.6304},{"date":"2025-02-28","close":5774.1489},{"date":"2025-03-04","close":5793.1118},{"date":"2025-03-05","close":5745.7051},{"date":"2025-03-06","close":5726.7422},{"date":"2025-03-07","close":5726.7422},{"date":"2025-03-10","close":5707.7798},{"date":"2025-03-11","close":5698.2983},{"date":"2025-03-12","close":5698.2983},{"date":"2025-03-13","close":5698.2983},{"date":"2025-03-14","close":5717.2612},{"date":"2025-03-17","close":5717.2612},{"date":"2025-03-18","close":5726.7422},{"date":"2025-03-19","close":5726.7422},{"date":"2025-03-20","close":5726.7422},{"date":"2025-03-21","close":5707.7798},{"date":"2025-03-24","close":5707.7798},{"date":"2025-03-25","close":5679.3354},{"date":"2025-03-26","close":5688.8169},{"date":"2025-03-27","close":5688.8169},{"date":"2025-03-28","close":5669.854},{"date":"2025-03-31","close":5660.373},{"date":"2025-04-01","close":5679.3354},{"date":"2025-04-02","close":5679.3354},{"date":"2025-04-03","close":5669.854},{"date":"2025-04-04","close":5679.3354},{"date":"2025-04-07","close":5641.4102},{"date":"2025-04-08","close":5641.4102},{"date":"2025-04-09","close":5612.9658},{"date":"2025-04-10","close":5669.854},{"date":"2025-04-11","close":5688.8169},{"date":"2025-04-14","close":5688.8169},{"date":"2025-04-15","close":5736.2236},{"date":"2025-04-16","close":5774.1489},{"date":"2025-04-17","close":5774.1489},{"date":"2025-04-18","close":5783.6304},{"date":"2025-04-21","close":5793.1118},{"date":"2025-04-22","close":5812.0747},{"date":"2025-04-23","close":5821.5562},{"date":"2025-04-24","close":5802.5933},{"date":"2025-04-25","close":5802.5933},{"date":"2025-04-28","close":5802.5933},{"date":"2025-04-29","close":5802.5933},{"date":"2025-04-30","close":5774.1489},{"date":"2025-05-02","close":5783.6304},{"date":"2025-05-07","close":5774.1489},{"date":"2025-05-08","close":5774.1489},{"date":"2025-05-09","close":5802.5933},{"date":"2025-05-12","close":5831.0371},{"date":"2025-05-13","close":5850.0},{"date":"2025-05-14","close":5859.4814},{"date":"2025-05-15","close":5859.4814},{"date":"2025-05-16","close":5812.0747},{"date":"2025-05-19","close":5802.5933},{"date":"2025-05-20","close":5812.0747},{"date":"2025-05-21","close":5812.0747},{"date":"2025-05-22","close":5774.1489},{"date":"2025-05-23","close":5821.5562},{"date":"2025-05-26","close":5831.0371},{"date":"2025-05-27","close":5840.5186},{"date":"2025-05-28","close":5831.0371},{"date":"2025-05-29","close":5831.0371},{"date":"2025-05-30","close":5859.4814},{"date":"2025-06-02","close":5868.9629},{"date":"2025-06-04","close":5878.4443},{"date":"2025-06-05","close":5925.8511},{"date":"2025-06-09","close":5954.2949},{"date":"2025-06-10","close":5963.7764},{"date":"2025-06-11","close":5954.2949},{"date":"2025-06-12","close":6020.6646},{"date":"2025-06-13","close":5973.2578},{"date":"2025-06-16","close":5935.3325},{"date":"2025-06-17","close":5963.7764},{"date":"2025-06-18","close":5954.2949},{"date":"2025-06-19","close":5935.3325},{"date":"2025-06-20","close":5935.3325},{"date":"2025-06-23","close":5906.8882},{"date":"2025-06-24","close":5954.2949},{"date":"2025-06-25","close":5954.2949},{"date":"2025-06-26","close":5963.7764},{"date":"2025-06-27","close":5944.8135},{"date":"2025-06-30","close":5925.8511},{"date":"2025-07-01","close":5944.8135},{"date":"2025-07-02","close":5935.3325},{"date":"2025-07-03","close":5954.2949},{"date":"2025-07-04","close":5954.2949},{"date":"2025-07-07","close":5954.2949},{"date":"2025-07-08","close":5963.7764},{"date":"2025-07-09","close":5992.2207},{"date":"2025-07-10","close":5992.2207},{"date":"2025-07-11","close":5992.2207},{"date":"2025-07-14","close":6001.7017},{"date":"2025-07-15","close":6011.1831},{"date":"2025-07-16","close":5973.2578},{"date":"2025-07-17","close":5992.2207},{"date":"2025-07-18","close":5982.7393},{"date":"2025-07-21","close":5963.7764},{"date":"2025-07-22","close":5954.2949},{"date":"2025-07-23","close":5973.2578},{"date":"2025-07-24","close":5973.2578},{"date":"2025-07-25","close":5982.7393},{"date":"2025-07-28","close":5992.2207},{"date":"2025-07-29","close":5973.2578},{"date":"2025-07-30","close":5973.2578},{"date":"2025-07-31","close":5982.7393},{"date":"2025-08-01","close":5925.8511},{"date":"2025-08-04","close":5935.3325},{"date":"2025-08-05","close":5935.3325},{"date":"2025-08-06","close":5935.3325},{"date":"2025-08-07","close":5973.2578},{"date":"2025-08-08","close":5963.7764},{"date":"2025-08-11","close":5973.2578},{"date":"2025-08-12","close":5963.7764},{"date":"2025-08-13","close":5954.2949},{"date":"2025-08-14","close":5954.2949},{"date":"2025-08-18","close":5954.2949},{"date":"2025-08-19","close":5954.2949},{"date":"2025-08-20","close":5944.8135},{"date":"2025-08-21","close":5944.8135},{"date":"2025-08-22","close":5944.8135},{"date":"2025-08-25","close":5944.8135},{"date":"2025-08-26","close":5944.8135},{"date":"2025-08-27","close":5925.8511},{"date":"2025-08-28","close":5944.8135},{"date":"2025-08-29","close":5935.3325},{"date":"2025-09-01","close":5906.8882},{"date":"2025-09-02","close":5897.4067},{"date":"2025-09-03","close":5878.4443},{"date":"2025-09-04","close":5868.9629},{"date":"2025-09-05","close":5859.4814},{"date":"2025-09-08","close":5868.9629},{"date":"2025-09-09","close":5868.9629},{"date":"2025-09-10","close":5859.4814},{"date":"2025-09-11","close":5887.9253},{"date":"2025-09-12","close":5897.4067},{"date":"2025-09-15","close":5887.9253},{"date":"2025-09-16","close":5887.9253},{"date":"2025-09-17","close":5878.4443},{"date":"2025-09-18","close":5868.9629},{"date":"2025-09-19","close":6200.0},{"date":"2025-09-22","close":5859.4814},{"date":"2025-09-23","close":5868.9629},{"date":"2025-09-24","close":5868.9629},{"date":"2025-09-25","close":5868.9629},{"date":"2025-09-26","close":5859.4814},{"date":"2025-09-29","close":5859.4814},{"date":"2025-09-30","close":5859.4814},{"date":"2025-10-01","close":5868.9629},{"date":"2025-10-02","close":5850.0},{"date":"2025-10-10","close":5821.5562},{"date":"2025-10-13","close":5831.0371},{"date":"2025-10-14","close":5821.5562},{"date":"2025-10-15","close":5821.5562},{"date":"2025-10-16","close":5802.5933},{"date":"2025-10-17","close":5774.1489},{"date":"2025-10-20","close":5783.6304},{"date":"2025-10-21","close":5783.6304},{"date":"2025-10-22","close":5821.5562},{"date":"2025-10-23","close":5831.0371},{"date":"2025-10-24","close":5878.4443},{"date":"2025-10-27","close":5887.9253},{"date":"2025-10-28","close":5868.9629},{"date":"2025-10-29","close":5831.0371},{"date":"2025-10-30","close":5774.1489},{"date":"2025-10-31","close":5764.668},{"date":"2025-11-03","close":5707.7798},{"date":"2025-11-04","close":5688.8169},{"date":"2025-11-05","close":5707.7798},{"date":"2025-11-06","close":5726.7422},{"date":"2025-11-07","close":5717.2612},{"date":"2025-11-10","close":5755.1865},{"date":"2025-11-11","close":5745.7051},{"date":"2025-11-12","close":5764.668},{"date":"2025-11-13","close":5736.2236},{"date":"2025-11-14","close":5774.1489},{"date":"2025-11-17","close":5774.1489},{"date":"2025-11-18","close":5764.668},{"date":"2025-11-19","close":5774.1489},{"date":"2025-11-20","close":5783.6304},{"date":"2025-11-21","close":5783.6304},{"date":"2025-11-24","close":5783.6304},{"date":"2025-11-25","close":5802.5933},{"date":"2025-11-26","close":5793.1118},{"date":"2025-11-27","close":5802.5933},{"date":"2025-11-28","close":5802.5933},{"date":"2025-12-01","close":5793.1118},{"date":"2025-12-02","close":5793.1118},{"date":"2025-12-03","close":5840.5186},{"date":"2025-12-04","close":5868.9629},{"date":"2025-12-05","close":5868.9629},{"date":"2025-12-08","close":5878.4443},{"date":"2025-12-09","close":5887.9253},{"date":"2025-12-10","close":5850.0},{"date":"2025-12-11","close":5831.0371},{"date":"2025-12-12","close":5821.5562},{"date":"2025-12-15","close":5831.0371},{"date":"2025-12-16","close":5831.0371},{"date":"2025-12-17","close":5878.4443},{"date":"2025-12-18","close":5897.4067},{"date":"2025-12-19","close":5887.9253},{"date":"2025-12-22","close":5859.4814},{"date":"2025-12-23","close":5755.1865},{"date":"2025-12-24","close":5774.1489},{"date":"2025-12-26","close":5850.0},{"date":"2025-12-29","close":6040.0},{"date":"2025-12-30","close":6000.0},{"date":"2026-01-02","close":5990.0},{"date":"2026-01-05","close":5960.0},{"date":"2026-01-06","close":5950.0},{"date":"2026-01-07","close":5910.0},{"date":"2026-01-08","close":5910.0},{"date":"2026-01-09","close":5930.0},{"date":"2026-01-12","close":5920.0},{"date":"2026-01-13","close":5920.0},{"date":"2026-01-14","close":5930.0},{"date":"2026-01-15","close":5900.0},{"date":"2026-01-16","close":5890.0},{"date":"2026-01-19","close":5840.0},{"date":"2026-01-20","close":5840.0},{"date":"2026-01-21","close":5830.0},{"date":"2026-01-22","close":5820.0},{"date":"2026-01-23","close":5830.0},{"date":"2026-01-26","close":5850.0},{"date":"2026-01-27","close":5830.0},{"date":"2026-01-28","close":5800.0},{"date":"2026-01-29","close":5800.0},{"date":"2026-01-30","close":5790.0},{"date":"2026-02-02","close":5790.0},{"date":"2026-02-03","close":5790.0},{"date":"2026-02-04","close":5820.0},{"date":"2026-02-05","close":5820.0},{"date":"2026-02-06","close":5810.0},{"date":"2026-02-09","close":5850.0},{"date":"2026-02-10","close":5900.0},{"date":"2026-02-11","close":5910.0},{"date":"2026-02-12","close":5890.0},{"date":"2026-02-13","close":5880.0},{"date":"2026-02-19","close":5920.0},{"date":"2026-02-20","close":5970.0},{"date":"2026-02-23","close":5970.0},{"date":"2026-02-24","close":5980.0},{"date":"2026-02-25","close":5960.0},{"date":"2026-02-26","close":5970.0},{"date":"2026-02-27","close":5960.0},{"date":"2026-03-03","close":5900.0},{"date":"2026-03-04","close":5760.0},{"date":"2026-03-05","close":5850.0},{"date":"2026-03-06","close":5870.0},{"date":"2026-03-09","close":5810.0},{"date":"2026-03-10","close":5820.0},{"date":"2026-03-11","close":5860.0},{"date":"2026-03-12","close":5860.0},{"date":"2026-03-13","close":5910.0},{"date":"2026-03-16","close":5860.0},{"date":"2026-03-17","close":5850.0},{"date":"2026-03-18","close":5830.0},{"date":"2026-03-19","close":5840.0},{"date":"2026-03-20","close":5860.0},{"date":"2026-03-23","close":5830.0},{"date":"2026-03-24","close":5850.0},{"date":"2026-03-25","close":5880.0},{"date":"2026-03-26","close":5900.0},{"date":"2026-03-27","close":5890.0},{"date":"2026-03-30","close":5890.0},{"date":"2026-03-31","close":5900.0},{"date":"2026-04-01","close":5860.0},{"date":"2026-04-02","close":5830.0},{"date":"2026-04-03","close":5920.0},{"date":"2026-04-06","close":5920.0},{"date":"2026-04-07","close":5920.0},{"date":"2026-04-08","close":5910.0},{"date":"2026-04-09","close":5910.0},{"date":"2026-04-10","close":5950.0},{"date":"2026-04-13","close":6080.0},{"date":"2026-04-14","close":6030.0},{"date":"2026-04-15","close":6010.0},{"date":"2026-04-16","close":6050.0},{"date":"2026-04-17","close":6060.0},{"date":"2026-04-20","close":6030.0},{"date":"2026-04-21","close":6060.0},{"date":"2026-04-22","close":6030.0},{"date":"2026-04-23","close":6000.0},{"date":"2026-04-24","close":6010.0},{"date":"2026-04-27","close":6010.0},{"date":"2026-04-28","close":6040.0},{"date":"2026-04-29","close":6070.0},{"date":"2026-04-30","close":6060.0},{"date":"2026-05-04","close":6140.0},{"date":"2026-05-06","close":6070.0},{"date":"2026-05-07","close":6070.0},{"date":"2026-05-08","close":6040.0},{"date":"2026-05-11","close":6010.0},{"date":"2026-05-12","close":6030.0},{"date":"2026-05-13","close":6010.0},{"date":"2026-05-14","close":5970.0},{"date":"2026-05-15","close":5970.0},{"date":"2026-05-18","close":6010.0},{"date":"2026-05-19","close":6010.0},{"date":"2026-05-20","close":6000.0},{"date":"2026-05-21","close":5980.0},{"date":"2026-05-22","close":6000.0},{"date":"2026-05-26","close":6000.0},{"date":"2026-05-27","close":6000.0},{"date":"2026-05-28","close":5960.0},{"date":"2026-05-29","close":5980.0},{"date":"2026-06-01","close":5940.0},{"date":"2026-06-02","close":5940.0},{"date":"2026-06-04","close":5920.0},{"date":"2026-06-05","close":5870.0},{"date":"2026-06-08","close":5830.0},{"date":"2026-06-09","close":5840.0},{"date":"2026-06-10","close":5820.0},{"date":"2026-06-11","close":5820.0},{"date":"2026-06-12","close":5810.0},{"date":"2026-06-15","close":5840.0},{"date":"2026-06-16","close":5830.0},{"date":"2026-06-17","close":5840.0},{"date":"2026-06-18","close":5840.0},{"date":"2026-06-19","close":5820.0},{"date":"2026-06-22","close":5800.0},{"date":"2026-06-23","close":5750.0},{"date":"2026-06-24","close":5690.0},{"date":"2026-06-25","close":5700.0},{"date":"2026-06-26","close":5690.0},{"date":"2026-06-29","close":5710.0},{"date":"2026-06-30","close":5700.0},{"date":"2026-07-01","close":5700.0},{"date":"2026-07-02","close":5670.0},{"date":"2026-07-03","close":5640.0},{"date":"2026-07-06","close":5650.0},{"date":"2026-07-07","close":5640.0},{"date":"2026-07-08","close":5650.0},{"date":"2026-07-09","close":5650.0},{"date":"2026-07-10","close":5670.0},{"date":"2026-07-13","close":5640.0},{"date":"2026-07-14","close":5600.0},{"date":"2026-07-15","close":5620.0},{"date":"2026-07-16","close":5600.0},{"date":"2026-07-20","close":5610.0},{"date":"2026-07-21","close":5600.0},{"date":"2026-07-22","close":5600.0},{"date":"2026-07-23","close":5650.0},{"date":"2026-07-24","close":5570.0},{"date":"2026-07-27","close":5580.0},{"date":"2026-07-28","close":5480.0},{"date":"2026-07-29","close":5450.0},{"date":"2026-07-30","close":5470.0},{"date":"2026-07-31","close":5630.0},{"date":"2026-08-03","close":5640.0},{"date":"2026-08-04","close":5640.0},{"date":"2026-08-05","close":5640.0},{"date":"2026-08-06","close":5620.0},{"date":"2026-08-07","close":5580.0},{"date":"2026-08-10","close":5590.0},{"date":"2026-08-11","close":5630.0},{"date":"2026-08-12","close":5630.0},{"date":"2026-08-13","close":5580.0},{"date":"2026-08-14","close":5600.0},{"date":"2026-08-18","close":5560.0},{"date":"2026-08-19","close":5540.0},{"date":"2026-08-20","close":5570.0},{"date":"2026-08-21","close":5590.0},{"date":"2026-08-24","close":5560.0},{"date":"2026-08-25","close":5580.0},{"date":"2026-08-26","close":5620.0},{"date":"2026-08-27","close":5610.0},{"date":"2026-08-28","close":5630.0},{"date":"2026-08-31","close":5610.0},{"date":"2026-09-01","close":5600.0},{"date":"2026-09-02","close":5600.0},{"date":"2026-09-03","close":5590.0},{"date":"2026-09-04","close":5590.0},{"date":"2026-09-07","close":5590.0},{"date":"2026-09-08","close":5580.0},{"date":"2026-09-09","close":5600.0},{"date":"2026-09-10","close":5600.0},{"date":"2026-09-11","close":5600.0},{"date":"2026-09-14","close":5650.0},{"date":"2026-09-15","close":5590.0},{"date":"2026-09-16","close":5550.0},{"date":"2026-09-17","close":5580.0},{"date":"2026-09-18","close":5580.0},{"date":"2026-09-21","close":5580.0},{"date":"2026-09-22","close":5610.0},{"date":"2026-09-23","close":5580.0},{"date":"2026-09-28","close":5570.0},{"date":"2026-09-29","close":5550.0},{"date":"2026-09-30","close":5600.0},{"date":"2026-10-01","close":5600.0},{"date":"2026-10-02","close":5580.0},{"date":"2026-10-06","close":5540.0},{"date":"2026-10-07","close":5560.0},{"date":"2026-10-08","close":5550.0},{"date":"2026-10-12","close":5530.0},{"date":"2026-10-13","close":5550.0},{"date":"2026-10-14","close":5540.0},{"date":"2026-10-15","close":5540.0},{"date":"2026-10-16","close":5530.0},{"date":"2026-10-19","close":5600.0},{"date":"2026-10-20","close":5490.0},{"date":"2026-10-21","close":5520.0},{"date":"2026-10-22","close":5450.0},{"date":"2026-10-23","close":5400.0}],"chart_data":[{"date":"2024-10-23","open":5616,"high":5634,"low":5598,"close":5634,"volume":1490,"rsi_14":53.85,"sma_20":6195.0,"sma_60":6194.5,"sma_120":6253.67},{"date":"2024-10-24","open":5625,"high":5688,"low":5598,"close":5670,"volume":9001,"rsi_14":66.67,"sma_20":6202.0,"sma_60":6194.67,"sma_120":6253.08},{"date":"2024-10-25","open":5670,"high":5670,"low":5634,"close":5652,"volume":1320,"rsi_14":62.07,"sma_20":6206.5,"sma_60":6194.5,"sma_120":6252.75},{"date":"2024-10-28","open":5652,"high":5679,"low":5634,"close":5643,"volume":3290,"rsi_14":55.56,"sma_20":6209.5,"sma_60":6194.0,"sma_120":6252.33},{"date":"2024-10-29","open":5679,"high":5679,"low":5652,"close":5661,"volume":501,"rsi_14":68.0,"sma_20":6213.5,"sma_60":6193.83,"sma_120":6252.17},{"date":"2024-10-30","open":5661,"high":5661,"low":5634,"close":5661,"volume":846,"rsi_14":68.0,"sma_20":6217.0,"sma_60":6193.5,"sma_120":6252.08},{"date":"2024-10-31","open":5652,"high":5652,"low":5598,"close":5634,"volume":2847,"rsi_14":62.96,"sma_20":6218.0,"sma_60":6192.83,"sma_120":6251.58},{"date":"2024-11-01","open":5625,"high":5661,"low":5616,"close":5634,"volume":964,"rsi_14":60.0,"sma_20":6220.5,"sma_60":6192.0,"sma_120":6251.33},{"date":"2024-11-04","open":5670,"high":5670,"low":5625,"close":5643,"volume":1324,"rsi_14":60.0,"sma_20":6223.5,"sma_60":6191.5,"sma_120":6251.17},{"date":"2024-11-05","open":5634,"high":5643,"low":5625,"close":5643,"volume":1095,"rsi_14":62.5,"sma_20":6225.0,"sma_60":6191.17,"sma_120":6250.67},{"date":"2024-11-06","open":5643,"high":5670,"low":5625,"close":5661,"volume":55715,"rsi_14":70.83,"sma_20":6229.5,"sma_60":6194.33,"sma_120":6250.5},{"date":"2024-11-07","open":5661,"high":5670,"low":5625,"close":5661,"volume":2136,"rsi_14":63.16,"sma_20":6234.0,"sma_60":6196.67,"sma_120":6250.08},{"date":"2024-11-08","open":5643,"high":5670,"low":5643,"close":5661,"volume":3053,"rsi_14":61.11,"sma_20":6239.0,"sma_60":6198.0,"sma_120":6250.0},{"date":"2024-11-11","open":5643,"high":5661,"low":5625,"close":5652,"volume":2122,"rsi_14":61.11,"sma_20":6242.5,"sma_60":6198.83,"sma_120":6249.92},{"date":"2024-11-12","open":5652,"high":5652,"low":5598,"close":5598,"volume":3700,"rsi_14":40.91,"sma_20":6242.5,"sma_60":6198.67,"sma_120":6249.08},{"date":"2024-11-13","open":5625,"high":5643,"low":5589,"close":5598,"volume":4711,"rsi_14":27.78,"sma_20":6243.0,"sma_60":6198.67,"sma_120":6248.17},{"date":"2024-11-14","open":5616,"high":5643,"low":5598,"close":5634,"volume":941,"rsi_14":45.0,"sma_20":6246.5,"sma_60":6199.5,"sma_120":6247.67},{"date":"2024-11-15","open":5625,"high":5643,"low":5571,"close":5580,"volume":2973,"rsi_14":36.0,"sma_20":6244.5,"sma_60":6199.5,"sma_120":6246.67},{"date":"2024-11-18","open":5571,"high":5634,"low":5562,"close":5598,"volume":8288,"rsi_14":36.0,"sma_20":6243.0,"sma_60":6199.67,"sma_120":6245.67},{"date":"2024-11-19","open":5607,"high":5607,"low":5562,"close":5562,"volume":1274,"rsi_14":31.03,"sma_20":6240.0,"sma_60":6199.17,"sma_120":6244.33},{"date":"2024-11-20","open":5607,"high":5616,"low":5544,"close":5598,"volume":4949,"rsi_14":43.33,"sma_20":6238.0,"sma_60":6199.33,"sma_120":6243.67},{"date":"2024-11-21","open":5598,"high":5616,"low":5562,"close":5616,"volume":2142,"rsi_14":46.88,"sma_20":6235.0,"sma_60":6199.17,"sma_120":6243.17},{"date":"2024-11-22","open":5625,"high":5625,"low":5553,"close":5571,"volume":4347,"rsi_14":38.89,"sma_20":6230.5,"sma_60":6198.5,"sma_120":6242.25},{"date":"2024-11-25","open":5571,"high":5643,"low":5553,"close":5580,"volume":12303,"rsi_14":40.54,"sma_20":6227.0,"sma_60":6198.17,"sma_120":6241.33},{"date":"2024-11-26","open":5580,"high":5625,"low":5580,"close":5607,"volume":814,"rsi_14":42.11,"sma_20":6224.0,"sma_60":6198.33,"sma_120":6240.67},{"date":"2024-11-27","open":5634,"high":5670,"low":5589,"close":5643,"volume":4210,"rsi_14":47.62,"sma_20":6223.0,"sma_60":6199.5,"sma_120":6240.33},{"date":"2024-11-28","open":5661,"high":5661,"low":5625,"close":5661,"volume":2036,"rsi_14":50.0,"sma_20":6224.5,"sma_60":6200.5,"sma_120":6240.25},{"date":"2024-11-29","open":5661,"high":5661,"low":5598,"close":5643,"volume":3762,"rsi_14":48.89,"sma_20":6225.0,"sma_60":6201.5,"sma_120":6239.58},{"date":"2024-12-02","open":5652,"high":5652,"low":5598,"close":5598,"volume":1327,"rsi_14":50.0,"sma_20":6222.5,"sma_60":6201.17,"sma_120":6238.42},{"date":"2024-12-03","open":5643,"high":5643,"low":5535,"close":5580,"volume":7476,"rsi_14":47.83,"sma_20":6219.0,"sma_60":6201.33,"sma_120":6236.92},{"date":"2024-12-04","open":5571,"high":5634,"low":5571,"close":5634,"volume":4478,"rsi_14":50.0,"sma_20":6217.5,"sma_60":6202.5,"sma_120":6236.25},{"date":"2024-12-05","open":5598,"high":5634,"low":5589,"close":5634,"volume":2801,"rsi_14":57.14,"sma_20":6216.0,"sma_60":6204.17,"sma_120":6235.83},{"date":"2024-12-06","open":5625,"high":5634,"low":5589,"close":5625,"volume":4653,"rsi_14":53.66,"sma_20":6214.0,"sma_60":6206.0,"sma_120":6235.08},{"date":"2024-12-09","open":5508,"high":5625,"low":5508,"close":5535,"volume":15195,"rsi_14":46.81,"sma_20":6207.5,"sma_60":6206.5,"sma_120":6233.42},{"date":"2024-12-10","open":5535,"high":5580,"low":5535,"close":5580,"volume":2922,"rsi_14":47.92,"sma_20":6206.5,"sma_60":6207.5,"sma_120":6232.17},{"date":"2024-12-11","open":5589,"high":5598,"low":5526,"close":5589,"volume":1277,"rsi_14":46.81,"sma_20":6206.0,"sma_60":6208.67,"sma_120":6230.83},{"date":"2024-12-12","open":5598,"high":5598,"low":5580,"close":5598,"volume":1839,"rsi_14":53.49,"sma_20":6204.0,"sma_60":6209.83,"sma_120":6229.67},{"date":"2024-12-13","open":5598,"high":5598,"low":5571,"close":5571,"volume":3564,"rsi_14":48.89,"sma_20":6203.5,"sma_60":6210.5,"sma_120":6228.42},{"date":"2024-12-16","open":5598,"high":5616,"low":5580,"close":5589,"volume":3936,"rsi_14":47.73,"sma_20":6203.0,"sma_60":6210.83,"sma_120":6227.25},{"date":"2024-12-17","open":5607,"high":5607,"low":5589,"close":5589,"volume":737,"rsi_14":42.5,"sma_20":6204.5,"sma_60":6211.5,"sma_120":6225.75},{"date":"2024-12-18","open":5607,"high":5607,"low":5589,"close":5598,"volume":3108,"rsi_14":41.03,"sma_20":6204.5,"sma_60":6212.5,"sma_120":6224.42},{"date":"2024-12-19","open":5580,"high":5598,"low":5553,"close":5589,"volume":2365,"rsi_14":42.11,"sma_20":6203.0,"sma_60":6213.33,"sma_120":6223.17},{"date":"2024-12-20","open":5607,"high":5616,"low":5571,"close":5598,"volume":3734,"rsi_14":50.0,"sma_20":6204.5,"sma_60":6213.83,"sma_120":6222.25},{"date":"2024-12-23","open":5598,"high":5634,"low":5589,"close":5625,"volume":6000,"rsi_14":57.14,"sma_20":6207.0,"sma_60":6214.5,"sma_120":6221.42},{"date":"2024-12-24","open":5634,"high":5752,"low":5625,"close":5643,"volume":21370,"rsi_14":51.61,"sma_20":6209.0,"sma_60":6215.5,"sma_120":6220.58},{"date":"2024-12-26","open":5643,"high":5706,"low":5634,"close":5679,"volume":10946,"rsi_14":57.14,"sma_20":6211.0,"sma_60":6217.0,"sma_120":6219.83},{"date":"2024-12-27","open":5897,"high":5897,"low":5784,"close":5822,"volume":14109,"rsi_14":40.82,"sma_20":6204.5,"sma_60":6215.67,"sma_120":6218.0},{"date":"2024-12-30","open":5841,"high":5878,"low":5793,"close":5859,"volume":4902,"rsi_14":55.81,"sma_20":6201.0,"sma_60":6215.5,"sma_120":6216.5},{"date":"2025-01-02","open":5850,"high":5850,"low":5803,"close":5803,"volume":2375,"rsi_14":43.18,"sma_20":6197.0,"sma_60":6214.33,"sma_120":6214.75},{"date":"2025-01-03","open":5831,"high":5841,"low":5793,"close":5803,"volume":5348,"rsi_14":41.86,"sma_20":6194.0,"sma_60":6212.67,"sma_120":6213.0},{"date":"2025-01-06","open":5850,"high":5850,"low":5793,"close":5812,"volume":3669,"rsi_14":41.86,"sma_20":6188.5,"sma_60":6211.83,"sma_120":6211.33},{"date":"2025-01-07","open":5831,"high":5831,"low":5803,"close":5803,"volume":865,"rsi_14":43.9,"sma_20":6182.5,"sma_60":6210.83,"sma_120":6209.42},{"date":"2025-01-08","open":5812,"high":5812,"low":5803,"close":5803,"volume":2172,"rsi_14":41.03,"sma_20":6177.0,"sma_60":6210.0,"sma_120":6207.67},{"date":"2025-01-09","open":5812,"high":5812,"low":5793,"close":5812,"volume":2805,"rsi_14":42.5,"sma_20":6177.0,"sma_60":6209.0,"sma_120":6206.17},{"date":"2025-01-10","open":5793,"high":5831,"low":5793,"close":5793,"volume":1920,"rsi_14":39.02,"sma_20":6173.5,"sma_60":6207.5,"sma_120":6204.58},{"date":"2025-01-13","open":5793,"high":5822,"low":5765,"close":5793,"volume":2484,"rsi_14":40.0,"sma_20":6169.5,"sma_60":6206.17,"sma_120":6202.92},{"date":"2025-01-14","open":5812,"high":5812,"low":5774,"close":5793,"volume":600,"rsi_14":38.46,"sma_20":6165.0,"sma_60":6205.17,"sma_120":6201.25},{"date":"2025-01-15","open":5765,"high":5803,"low":5755,"close":5774,"volume":4114,"rsi_14":31.58,"sma_20":6161.0,"sma_60":6203.0,"sma_120":6199.67},{"date":"2025-01-16","open":5774,"high":5784,"low":5736,"close":5746,"volume":6756,"rsi_14":25.64,"sma_20":6154.5,"sma_60":6200.17,"sma_120":6197.92},{"date":"2025-01-17","open":5736,"high":5765,"low":5736,"close":5746,"volume":2407,"rsi_14":17.14,"sma_20":6148.0,"sma_60":6197.5,"sma_120":6196.25},{"date":"2025-01-20","open":5746,"high":5812,"low":5746,"close":5793,"volume":5673,"rsi_14":44.0,"sma_20":6143.5,"sma_60":6195.33,"sma_120":6194.92},{"date":"2025-01-21","open":5812,"high":5822,"low":5803,"close":5822,"volume":9055,"rsi_14":41.67,"sma_20":6141.0,"sma_60":6193.0,"sma_120":6193.83},{"date":"2025-01-22","open":5803,"high":5831,"low":5793,"close":5812,"volume":6237,"rsi_14":52.63,"sma_20":6137.5,"sma_60":6190.83,"sma_120":6192.67},{"date":"2025-01-23","open":5822,"high":5869,"low":5812,"close":5812,"volume":17512,"rsi_14":52.63,"sma_20":6132.5,"sma_60":6188.83,"sma_120":6191.42},{"date":"2025-01-24","open":5831,"high":5831,"low":5793,"close":5803,"volume":2524,"rsi_14":47.37,"sma_20":6126.0,"sma_60":6186.33,"sma_120":6190.08},{"date":"2025-01-31","open":5812,"high":5812,"low":5784,"close":5784,"volume":2903,"rsi_14":45.0,"sma_20":6116.5,"sma_60":6183.5,"sma_120":6188.5},{"date":"2025-02-03","open":5784,"high":5793,"low":5755,"close":5755,"volume":7607,"rsi_14":39.13,"sma_20":6113.0,"sma_60":6180.67,"sma_120":6186.75},{"date":"2025-02-04","open":5774,"high":5784,"low":5755,"close":5755,"volume":1477,"rsi_14":36.36,"sma_20":6107.5,"sma_60":6177.83,"sma_120":6184.92},{"date":"2025-02-05","open":5765,"high":5793,"low":5727,"close":5746,"volume":3955,"rsi_14":38.1,"sma_20":6104.5,"sma_60":6174.67,"sma_120":6183.08},{"date":"2025-02-06","open":5755,"high":5774,"low":5746,"close":5746,"volume":2603,"rsi_14":38.1,"sma_20":6101.5,"sma_60":6171.5,"sma_120":6181.33},{"date":"2025-02-07","open":5736,"high":5926,"low":5736,"close":5765,"volume":23099,"rsi_14":43.48,"sma_20":6099.0,"sma_60":6168.33,"sma_120":6181.33},{"date":"2025-02-10","open":5736,"high":5755,"low":5727,"close":5746,"volume":2242,"rsi_14":43.48,"sma_20":6096.0,"sma_60":6164.83,"sma_120":6180.75},{"date":"2025-02-11","open":5746,"high":5746,"low":5727,"close":5727,"volume":7351,"rsi_14":45.45,"sma_20":6092.0,"sma_60":6161.0,"sma_120":6179.5},{"date":"2025-02-12","open":5765,"high":5765,"low":5698,"close":5717,"volume":8603,"rsi_14":43.48,"sma_20":6087.0,"sma_60":6157.17,"sma_120":6178.0},{"date":"2025-02-13","open":5717,"high":5755,"low":5717,"close":5755,"volume":1766,"rsi_14":40.91,"sma_20":6085.0,"sma_60":6155.0,"sma_120":6176.83},{"date":"2025-02-14","open":5755,"high":5755,"low":5736,"close":5755,"volume":2546,"rsi_14":31.58,"sma_20":6083.0,"sma_60":6152.83,"sma_120":6175.75},{"date":"2025-02-17","open":5746,"high":5812,"low":5746,"close":5812,"volume":4055,"rsi_14":50.0,"sma_20":6084.0,"sma_60":6151.0,"sma_120":6175.25},{"date":"2025-02-18","open":5812,"high":5822,"low":5717,"close":5812,"volume":5231,"rsi_14":50.0,"sma_20":6086.0,"sma_60":6150.17,"sma_120":6174.83},{"date":"2025-02-19","open":5784,"high":5812,"low":5746,"close":5765,"volume":5005,"rsi_14":42.86,"sma_20":6087.0,"sma_60":6148.17,"sma_120":6173.92},{"date":"2025-02-20","open":5765,"high":5793,"low":5755,"close":5784,"volume":1563,"rsi_14":50.0,"sma_20":6089.0,"sma_60":6147.17,"sma_120":6173.17},{"date":"2025-02-21","open":5784,"high":5812,"low":5755,"close":5812,"volume":1922,"rsi_14":60.71,"sma_20":6090.0,"sma_60":6146.0,"sma_120":6172.67},{"date":"2025-02-24","open":5793,"high":5793,"low":5755,"close":5784,"volume":3491,"rsi_14":54.84,"sma_20":6088.0,"sma_60":6144.0,"sma_120":6171.58},{"date":"2025-02-25","open":5774,"high":5784,"low":5746,"close":5774,"volume":2441,"rsi_14":54.84,"sma_20":6086.0,"sma_60":6142.67,"sma_120":6170.58},{"date":"2025-02-26","open":5774,"high":5774,"low":5755,"close":5774,"volume":1461,"rsi_14":54.84,"sma_20":6084.0,"sma_60":6141.17,"sma_120":6169.67},{"date":"2025-02-27","open":5774,"high":5784,"low":5755,"close":5784,"volume":2665,"rsi_14":53.33,"sma_20":6083.0,"sma_60":6139.33,"sma_120":6168.83},{"date":"2025-02-28","open":5784,"high":5784,"low":5755,"close":5774,"volume":6946,"rsi_14":55.17,"sma_20":6082.5,"sma_60":6136.67,"sma_120":6168.08},{"date":"2025-03-04","open":5774,"high":5793,"low":5736,"close":5793,"volume":2738,"rsi_14":62.07,"sma_20":6084.5,"sma_60":6134.0,"sma_120":6167.25},{"date":"2025-03-05","open":5774,"high":5774,"low":5727,"close":5746,"volume":8441,"rsi_14":54.55,"sma_20":6084.0,"sma_60":6130.83,"sma_120":6166.17},{"date":"2025-03-06","open":5746,"high":5746,"low":5698,"close":5727,"volume":6104,"rsi_14":45.16,"sma_20":6083.0,"sma_60":6128.17,"sma_120":6164.67},{"date":"2025-03-07","open":5736,"high":5736,"low":5708,"close":5727,"volume":2815,"rsi_14":45.16,"sma_20":6082.0,"sma_60":6125.83,"sma_120":6163.58},{"date":"2025-03-10","open":5708,"high":5727,"low":5698,"close":5708,"volume":3343,"rsi_14":29.63,"sma_20":6079.0,"sma_60":6122.17,"sma_120":6162.33},{"date":"2025-03-11","open":5689,"high":5708,"low":5679,"close":5698,"volume":4668,"rsi_14":28.57,"sma_20":6076.5,"sma_60":6118.33,"sma_120":6161.25},{"date":"2025-03-12","open":5698,"high":5717,"low":5679,"close":5698,"volume":3483,"rsi_14":34.78,"sma_20":6075.0,"sma_60":6114.67,"sma_120":6160.33},{"date":"2025-03-13","open":5698,"high":5717,"low":5689,"close":5698,"volume":1792,"rsi_14":28.57,"sma_20":6074.0,"sma_60":6112.67,"sma_120":6159.58},{"date":"2025-03-14","open":5698,"high":5727,"low":5698,"close":5717,"volume":1822,"rsi_14":25.0,"sma_20":6072.0,"sma_60":6110.17,"sma_120":6158.83},{"date":"2025-03-17","open":5727,"high":5736,"low":5689,"close":5717,"volume":3090,"rsi_14":29.41,"sma_20":6070.0,"sma_60":6107.5,"sma_120":6158.08},{"date":"2025-03-18","open":5717,"high":5736,"low":5717,"close":5727,"volume":3381,"rsi_14":35.29,"sma_20":6065.5,"sma_60":6104.83,"sma_120":6157.33},{"date":"2025-03-19","open":5736,"high":5736,"low":5727,"close":5727,"volume":2041,"rsi_14":35.29,"sma_20":6061.0,"sma_60":6102.67,"sma_120":6156.58},{"date":"2025-03-20","open":5746,"high":5746,"low":5717,"close":5727,"volume":401,"rsi_14":31.25,"sma_20":6059.0,"sma_60":6100.17,"sma_120":6155.5},{"date":"2025-03-21","open":5746,"high":5746,"low":5689,"close":5708,"volume":4507,"rsi_14":29.41,"sma_20":6055.0,"sma_60":6097.33,"sma_120":6154.42},{"date":"2025-03-24","open":5717,"high":5727,"low":5698,"close":5708,"volume":1430,"rsi_14":20.0,"sma_20":6049.5,"sma_60":6094.33,"sma_120":6153.42},{"date":"2025-03-25","open":5708,"high":5717,"low":5675,"close":5679,"volume":2410,"rsi_14":23.08,"sma_20":6044.0,"sma_60":6091.0,"sma_120":6152.17},{"date":"2025-03-26","open":5679,"high":5698,"low":5660,"close":5689,"volume":3101,"rsi_14":33.33,"sma_20":6039.5,"sma_60":6087.67,"sma_120":6150.75},{"date":"2025-03-27","open":5708,"high":5708,"low":5679,"close":5689,"volume":1750,"rsi_14":33.33,"sma_20":6035.0,"sma_60":6083.83,"sma_120":6149.17},{"date":"2025-03-28","open":5698,"high":5859,"low":5651,"close":5670,"volume":69062,"rsi_14":33.33,"sma_20":6029.0,"sma_60":6079.33,"sma_120":6147.42},{"date":"2025-03-31","open":5689,"high":5698,"low":5660,"close":5660,"volume":4615,"rsi_14":33.33,"sma_20":6023.0,"sma_60":6074.0,"sma_120":6145.5},{"date":"2025-04-01","open":5689,"high":5708,"low":5670,"close":5679,"volume":3878,"rsi_14":42.86,"sma_20":6017.0,"sma_60":6071.5,"sma_120":6143.58},{"date":"2025-04-02","open":5689,"high":5708,"low":5670,"close":5679,"volume":2941,"rsi_14":42.86,"sma_20":6013.5,"sma_60":6068.33,"sma_120":6141.92},{"date":"2025-04-03","open":5670,"high":5679,"low":5632,"close":5670,"volume":1936,"rsi_14":30.77,"sma_20":6010.5,"sma_60":6066.0,"sma_120":6140.17},{"date":"2025-04-04","open":5622,"high":5708,"low":5622,"close":5679,"volume":3005,"rsi_14":35.71,"sma_20":6008.0,"sma_60":6063.83,"sma_120":6138.25},{"date":"2025-04-07","open":5679,"high":5679,"low":5613,"close":5641,"volume":8888,"rsi_14":23.53,"sma_20":6004.5,"sma_60":6060.83,"sma_120":6136.33},{"date":"2025-04-08","open":5651,"high":5660,"low":5641,"close":5641,"volume":1067,"rsi_14":23.53,"sma_20":6001.5,"sma_60":6058.0,"sma_120":6134.42},{"date":"2025-04-09","open":5651,"high":5660,"low":5613,"close":5613,"volume":2990,"rsi_14":20.0,"sma_20":5997.0,"sma_60":6054.67,"sma_120":6132.33},{"date":"2025-04-10","open":5651,"high":5689,"low":5641,"close":5670,"volume":5497,"rsi_14":41.67,"sma_20":5995.5,"sma_60":6052.17,"sma_120":6130.58},{"date":"2025-04-11","open":5670,"high":5698,"low":5641,"close":5689,"volume":1712,"rsi_14":46.15,"sma_20":5994.0,"sma_60":6050.33,"sma_120":6128.92},{"date":"2025-04-14","open":5698,"high":5736,"low":5689,"close":5689,"volume":6439,"rsi_14":52.17,"sma_20":5992.5,"sma_60":6048.5,"sma_120":6127.33},{"date":"2025-04-15","open":5727,"high":5736,"low":5698,"close":5736,"volume":4584,"rsi_14":59.26,"sma_20":5993.0,"sma_60":6047.5,"sma_120":6126.33},{"date":"2025-04-16","open":5736,"high":5774,"low":5708,"close":5774,"volume":4189,"rsi_14":64.52,"sma_20":5995.5,"sma_60":6047.5,"sma_120":6125.25},{"date":"2025-04-17","open":5784,"high":5784,"low":5746,"close":5774,"volume":1888,"rsi_14":68.97,"sma_20":5998.0,"sma_60":6048.0,"sma_120":6124.08},{"date":"2025-04-18","open":5746,"high":5803,"low":5746,"close":5784,"volume":5287,"rsi_14":72.41,"sma_20":6002.0,"sma_60":6048.67,"sma_120":6123.08},{"date":"2025-04-21","open":5784,"high":5812,"low":5784,"close":5793,"volume":1552,"rsi_14":71.43,"sma_20":6006.5,"sma_60":6048.67,"sma_120":6122.0},{"date":"2025-04-22","open":5812,"high":5822,"low":5803,"close":5812,"volume":1735,"rsi_14":73.33,"sma_20":6013.5,"sma_60":6048.5,"sma_120":6120.75},{"date":"2025-04-23","open":5831,"high":5831,"low":5812,"close":5822,"volume":4042,"rsi_14":76.67,"sma_20":6020.5,"sma_60":6048.67,"sma_120":6119.75},{"date":"2025-04-24","open":5822,"high":5831,"low":5803,"close":5803,"volume":2803,"rsi_14":70.97,"sma_20":6026.5,"sma_60":6048.5,"sma_120":6118.67},{"date":"2025-04-25","open":5803,"high":5841,"low":5784,"close":5803,"volume":1866,"rsi_14":81.48,"sma_20":6033.5,"sma_60":6048.5,"sma_120":6117.42},{"date":"2025-04-28","open":5765,"high":5831,"low":5765,"close":5803,"volume":2225,"rsi_14":81.48,"sma_20":6041.0,"sma_60":6048.83,"sma_120":6116.17},{"date":"2025-04-29","open":5812,"high":5812,"low":5803,"close":5803,"volume":1068,"rsi_14":91.67,"sma_20":6047.5,"sma_60":6049.67,"sma_120":6115.17},{"date":"2025-04-30","open":5803,"high":5812,"low":5765,"close":5774,"volume":1547,"rsi_14":76.19,"sma_20":6052.5,"sma_60":6050.0,"sma_120":6113.92},{"date":"2025-05-02","open":5784,"high":5793,"low":5774,"close":5784,"volume":666,"rsi_14":75.0,"sma_20":6058.5,"sma_60":6050.67,"sma_120":6112.67},{"date":"2025-05-07","open":5793,"high":5793,"low":5755,"close":5774,"volume":458,"rsi_14":71.43,"sma_20":6063.5,"sma_60":6051.17,"sma_120":6111.33},{"date":"2025-05-08","open":5793,"high":5793,"low":5755,"close":5774,"volume":618,"rsi_14":62.5,"sma_20":6070.5,"sma_60":6051.33,"sma_120":6109.83},{"date":"2025-05-09","open":5793,"high":5803,"low":5755,"close":5803,"volume":5722,"rsi_14":60.0,"sma_20":6079.0,"sma_60":6052.33,"sma_120":6108.58},{"date":"2025-05-12","open":5803,"high":5841,"low":5793,"close":5831,"volume":3838,"rsi_14":66.67,"sma_20":6090.5,"sma_60":6054.17,"sma_120":6107.58},{"date":"2025-05-13","open":5793,"high":5850,"low":5793,"close":5850,"volume":3695,"rsi_14":68.42,"sma_20":6100.0,"sma_60":6056.5,"sma_120":6106.83},{"date":"2025-05-14","open":5869,"high":5869,"low":5831,"close":5859,"volume":4671,"rsi_14":68.42,"sma_20":6109.0,"sma_60":6058.33,"sma_120":6106.67},{"date":"2025-05-15","open":5878,"high":5878,"low":5841,"close":5859,"volume":1664,"rsi_14":64.71,"sma_20":6118.0,"sma_60":6060.17,"sma_120":6106.5},{"date":"2025-05-16","open":5878,"high":5878,"low":5803,"close":5812,"volume":3525,"rsi_14":47.62,"sma_20":6122.0,"sma_60":6060.17,"sma_120":6105.58},{"date":"2025-05-19","open":5831,"high":5859,"low":5774,"close":5803,"volume":3023,"rsi_14":50.0,"sma_20":6123.5,"sma_60":6060.0,"sma_120":6105.08},{"date":"2025-05-20","open":5803,"high":5822,"low":5784,"close":5812,"volume":1578,"rsi_14":52.38,"sma_20":6125.5,"sma_60":6060.83,"sma_120":6104.5},{"date":"2025-05-21","open":5831,"high":5831,"low":5784,"close":5812,"volume":3680,"rsi_14":52.38,"sma_20":6127.0,"sma_60":6061.33,"sma_120":6104.25},{"date":"2025-05-22","open":5812,"high":5850,"low":5755,"close":5774,"volume":4415,"rsi_14":44.0,"sma_20":6126.0,"sma_60":6060.67,"sma_120":6103.33},{"date":"2025-05-23","open":5803,"high":5822,"low":5755,"close":5822,"volume":8277,"rsi_14":59.26,"sma_20":6126.5,"sma_60":6061.33,"sma_120":6102.67},{"date":"2025-05-26","open":5822,"high":5831,"low":5793,"close":5831,"volume":1042,"rsi_14":59.26,"sma_20":6127.0,"sma_60":6062.33,"sma_120":6102.5},{"date":"2025-05-27","open":5831,"high":5850,"low":5831,"close":5841,"volume":973,"rsi_14":62.96,"sma_20":6129.0,"sma_60":6063.5,"sma_120":6102.33},{"date":"2025-05-28","open":5859,"high":5869,"low":5822,"close":5831,"volume":670,"rsi_14":60.71,"sma_20":6130.5,"sma_60":6064.33,"sma_120":6101.83},{"date":"2025-05-29","open":5841,"high":5869,"low":5822,"close":5831,"volume":9244,"rsi_14":56.0,"sma_20":6132.0,"sma_60":6065.33,"sma_120":6101.0},{"date":"2025-05-30","open":5878,"high":5878,"low":5831,"close":5859,"volume":2677,"rsi_14":56.0,"sma_20":6135.0,"sma_60":6066.5,"sma_120":6100.25},{"date":"2025-06-02","open":5859,"high":5897,"low":5859,"close":5869,"volume":4660,"rsi_14":54.17,"sma_20":6140.0,"sma_60":6068.67,"sma_120":6099.75},{"date":"2025-06-04","open":5869,"high":5897,"low":5822,"close":5878,"volume":10499,"rsi_14":54.17,"sma_20":6145.0,"sma_60":6071.33,"sma_120":6099.75},{"date":"2025-06-05","open":5878,"high":5935,"low":5878,"close":5926,"volume":6019,"rsi_14":62.07,"sma_20":6153.0,"sma_60":6074.83,"sma_120":6100.33},{"date":"2025-06-09","open":5935,"high":5973,"low":5916,"close":5954,"volume":13108,"rsi_14":77.78,"sma_20":6162.5,"sma_60":6079.17,"sma_120":6100.67},{"date":"2025-06-10","open":5954,"high":5983,"low":5945,"close":5964,"volume":5540,"rsi_14":81.48,"sma_20":6171.0,"sma_60":6083.83,"sma_120":6101.08},{"date":"2025-06-11","open":5964,"high":5992,"low":5926,"close":5954,"volume":4876,"rsi_14":77.78,"sma_20":6177.5,"sma_60":6088.33,"sma_120":6101.5},{"date":"2025-06-12","open":5983,"high":6040,"low":5973,"close":6021,"volume":18342,"rsi_14":82.35,"sma_20":6186.5,"sma_60":6094.0,"sma_120":6103.33},{"date":"2025-06-13","open":6011,"high":6030,"low":5926,"close":5973,"volume":8981,"rsi_14":80.0,"sma_20":6192.5,"sma_60":6098.5,"sma_120":6104.33},{"date":"2025-06-16","open":5964,"high":5983,"low":5926,"close":5935,"volume":6029,"rsi_14":67.65,"sma_20":6196.5,"sma_60":6102.33,"sma_120":6104.92},{"date":"2025-06-17","open":5973,"high":5973,"low":5935,"close":5964,"volume":4149,"rsi_14":69.44,"sma_20":6204.5,"sma_60":6106.5,"sma_120":6105.67},{"date":"2025-06-18","open":5964,"high":5973,"low":5907,"close":5954,"volume":8872,"rsi_14":66.67,"sma_20":6212.5,"sma_60":6110.5,"sma_120":6106.58},{"date":"2025-06-19","open":5954,"high":5983,"low":5926,"close":5935,"volume":4196,"rsi_14":64.86,"sma_20":6219.0,"sma_60":6114.17,"sma_120":6107.17},{"date":"2025-06-20","open":5935,"high":5983,"low":5935,"close":5935,"volume":3094,"rsi_14":64.86,"sma_20":6225.5,"sma_60":6118.17,"sma_120":6107.75},{"date":"2025-06-23","open":5935,"high":5945,"low":5878,"close":5907,"volume":10894,"rsi_14":56.76,"sma_20":6232.5,"sma_60":6121.67,"sma_120":6108.0},{"date":"2025-06-24","open":5954,"high":5983,"low":5935,"close":5954,"volume":12135,"rsi_14":60.98,"sma_20":6239.5,"sma_60":6126.5,"sma_120":6108.75},{"date":"2025-06-25","open":5954,"high":5983,"low":5945,"close":5954,"volume":3047,"rsi_14":60.0,"sma_20":6246.0,"sma_60":6131.17,"sma_120":6109.42},{"date":"2025-06-26","open":5954,"high":5983,"low":5916,"close":5964,"volume":4614,"rsi_14":55.56,"sma_20":6252.5,"sma_60":6136.0,"sma_120":6109.92},{"date":"2025-06-27","open":5964,"high":5983,"low":5926,"close":5945,"volume":4910,"rsi_14":48.57,"sma_20":6258.5,"sma_60":6140.83,"sma_120":6110.08},{"date":"2025-06-30","open":5916,"high":5973,"low":5916,"close":5926,"volume":2381,"rsi_14":44.44,"sma_20":6263.5,"sma_60":6145.5,"sma_120":6109.75},{"date":"2025-07-01","open":5964,"high":5964,"low":5916,"close":5945,"volume":6487,"rsi_14":48.65,"sma_20":6268.0,"sma_60":6150.17,"sma_120":6110.83},{"date":"2025-07-02","open":5964,"high":5964,"low":5926,"close":5935,"volume":2627,"rsi_14":35.48,"sma_20":6271.5,"sma_60":6154.67,"sma_120":6111.5},{"date":"2025-07-03","open":5964,"high":5973,"low":5916,"close":5954,"volume":6110,"rsi_14":46.43,"sma_20":6275.5,"sma_60":6159.67,"sma_120":6112.83},{"date":"2025-07-04","open":5973,"high":5973,"low":5926,"close":5954,"volume":3065,"rsi_14":54.17,"sma_20":6277.0,"sma_60":6164.5,"sma_120":6114.17},{"date":"2025-07-07","open":5973,"high":5973,"low":5926,"close":5954,"volume":2223,"rsi_14":47.62,"sma_20":6277.0,"sma_60":6170.0,"sma_120":6115.42},{"date":"2025-07-08","open":5973,"high":5983,"low":5935,"close":5964,"volume":9143,"rsi_14":52.38,"sma_20":6277.0,"sma_60":6175.67,"sma_120":6116.83},{"date":"2025-07-09","open":5983,"high":6011,"low":5945,"close":5992,"volume":16707,"rsi_14":63.64,"sma_20":6279.0,"sma_60":6182.33,"sma_120":6118.5},{"date":"2025-07-10","open":5992,"high":6011,"low":5973,"close":5992,"volume":8920,"rsi_14":63.64,"sma_20":6277.5,"sma_60":6188.0,"sma_120":6120.08},{"date":"2025-07-11","open":5973,"high":6011,"low":5964,"close":5992,"volume":9881,"rsi_14":73.68,"sma_20":6278.5,"sma_60":6193.33,"sma_120":6121.83},{"date":"2025-07-14","open":6021,"high":6030,"low":5964,"close":6002,"volume":22132,"rsi_14":66.67,"sma_20":6282.0,"sma_60":6198.83,"sma_120":6123.67},{"date":"2025-07-15","open":6011,"high":6011,"low":5973,"close":6011,"volume":5806,"rsi_14":68.75,"sma_20":6284.5,"sma_60":6203.67,"sma_120":6125.58},{"date":"2025-07-16","open":5973,"high":6021,"low":5945,"close":5973,"volume":8149,"rsi_14":52.63,"sma_20":6285.5,"sma_60":6207.17,"sma_120":6127.33},{"date":"2025-07-17","open":5973,"high":6011,"low":5926,"close":5992,"volume":41577,"rsi_14":63.16,"sma_20":6288.5,"sma_60":6211.0,"sma_120":6129.5},{"date":"2025-07-18","open":5964,"high":6021,"low":5945,"close":5983,"volume":7585,"rsi_14":66.67,"sma_20":6291.0,"sma_60":6214.5,"sma_120":6131.58},{"date":"2025-07-21","open":5992,"high":6011,"low":5935,"close":5964,"volume":13348,"rsi_14":55.56,"sma_20":6294.0,"sma_60":6217.5,"sma_120":6133.08},{"date":"2025-07-22","open":6002,"high":6002,"low":5954,"close":5954,"volume":3233,"rsi_14":55.56,"sma_20":6294.0,"sma_60":6220.0,"sma_120":6134.25},{"date":"2025-07-23","open":5992,"high":6002,"low":5954,"close":5973,"volume":6690,"rsi_14":55.56,"sma_20":6295.0,"sma_60":6222.67,"sma_120":6135.67},{"date":"2025-07-24","open":5973,"high":6011,"low":5954,"close":5973,"volume":10737,"rsi_14":55.56,"sma_20":6295.5,"sma_60":6225.67,"sma_120":6137.08},{"date":"2025-07-25","open":6011,"high":6011,"low":5935,"close":5983,"volume":6971,"rsi_14":57.89,"sma_20":6297.5,"sma_60":6228.83,"sma_120":6138.67},{"date":"2025-07-28","open":5983,"high":6002,"low":5916,"close":5992,"volume":19386,"rsi_14":57.89,"sma_20":6301.0,"sma_60":6232.17,"sma_120":6140.5},{"date":"2025-07-29","open":5992,"high":5992,"low":5954,"close":5973,"volume":2076,"rsi_14":44.44,"sma_20":6302.5,"sma_60":6235.17,"sma_120":6142.42},{"date":"2025-07-30","open":5973,"high":5992,"low":5973,"close":5973,"volume":3867,"rsi_14":44.44,"sma_20":6304.5,"sma_60":6238.67,"sma_120":6144.33},{"date":"2025-07-31","open":6002,"high":6002,"low":5973,"close":5983,"volume":2779,"rsi_14":47.37,"sma_20":6306.0,"sma_60":6242.17,"sma_120":6146.42},{"date":"2025-08-01","open":5992,"high":5992,"low":5926,"close":5926,"volume":7654,"rsi_14":33.33,"sma_20":6304.5,"sma_60":6244.83,"sma_120":6148.0},{"date":"2025-08-04","open":5935,"high":5964,"low":5926,"close":5935,"volume":8549,"rsi_14":33.33,"sma_20":6303.5,"sma_60":6247.67,"sma_120":6149.5},{"date":"2025-08-05","open":6002,"high":6002,"low":5935,"close":5935,"volume":3265,"rsi_14":40.0,"sma_20":6302.0,"sma_60":6250.0,"sma_120":6151.17},{"date":"2025-08-06","open":5973,"high":5973,"low":5935,"close":5935,"volume":3983,"rsi_14":33.33,"sma_20":6299.0,"sma_60":6251.83,"sma_120":6153.0},{"date":"2025-08-07","open":5964,"high":5973,"low":5907,"close":5973,"volume":11454,"rsi_14":47.62,"sma_20":6298.0,"sma_60":6254.0,"sma_120":6155.25},{"date":"2025-08-08","open":5973,"high":5973,"low":5935,"close":5964,"volume":2744,"rsi_14":50.0,"sma_20":6296.5,"sma_60":6255.83,"sma_120":6157.08},{"date":"2025-08-11","open":5964,"high":5973,"low":5945,"close":5973,"volume":2141,"rsi_14":55.0,"sma_20":6295.0,"sma_60":6257.83,"sma_120":6159.0},{"date":"2025-08-12","open":5983,"high":6002,"low":5945,"close":5964,"volume":2069,"rsi_14":47.37,"sma_20":6292.5,"sma_60":6260.5,"sma_120":6160.33},{"date":"2025-08-13","open":5935,"high":5983,"low":5935,"close":5954,"volume":4088,"rsi_14":45.0,"sma_20":6291.5,"sma_60":6263.17,"sma_120":6161.58},{"date":"2025-08-14","open":5973,"high":5973,"low":5935,"close":5954,"volume":5269,"rsi_14":42.11,"sma_20":6289.5,"sma_60":6265.67,"sma_120":6163.25},{"date":"2025-08-18","open":5926,"high":5964,"low":5926,"close":5954,"volume":2643,"rsi_14":38.89,"sma_20":6288.0,"sma_60":6268.17,"sma_120":6164.75},{"date":"2025-08-19","open":5954,"high":5964,"low":5935,"close":5954,"volume":2042,"rsi_14":43.75,"sma_20":6287.5,"sma_60":6271.33,"sma_120":6166.0},{"date":"2025-08-20","open":5954,"high":5954,"low":5907,"close":5945,"volume":7773,"rsi_14":41.18,"sma_20":6287.0,"sma_60":6273.5,"sma_120":6167.42},{"date":"2025-08-21","open":5945,"high":5945,"low":5935,"close":5945,"volume":1547,"rsi_14":37.5,"sma_20":6285.5,"sma_60":6275.5,"sma_120":6168.92},{"date":"2025-08-22","open":5945,"high":5954,"low":5926,"close":5945,"volume":2722,"rsi_14":60.0,"sma_20":6284.0,"sma_60":6277.33,"sma_120":6170.42},{"date":"2025-08-25","open":5954,"high":5954,"low":5926,"close":5945,"volume":3259,"rsi_14":55.56,"sma_20":6282.0,"sma_60":6279.33,"sma_120":6171.83},{"date":"2025-08-26","open":5954,"high":5954,"low":5916,"close":5945,"volume":5311,"rsi_14":55.56,"sma_20":6279.5,"sma_60":6281.33,"sma_120":6173.33},{"date":"2025-08-27","open":5945,"high":5945,"low":5926,"close":5926,"volume":2655,"rsi_14":45.45,"sma_20":6277.0,"sma_60":6282.5,"sma_120":6174.5},{"date":"2025-08-28","open":5945,"high":5945,"low":5878,"close":5945,"volume":12069,"rsi_14":33.33,"sma_20":6275.5,"sma_60":6283.83,"sma_120":6176.25},{"date":"2025-08-29","open":5935,"high":5935,"low":5907,"close":5935,"volume":11857,"rsi_14":33.33,"sma_20":6273.0,"sma_60":6284.83,"sma_120":6178.08},{"date":"2025-09-01","open":5935,"high":5935,"low":5888,"close":5907,"volume":17552,"rsi_14":18.18,"sma_20":6272.0,"sma_60":6284.5,"sma_120":6179.67},{"date":"2025-09-02","open":5954,"high":5954,"low":5897,"close":5897,"volume":1706,"rsi_14":18.18,"sma_20":6270.0,"sma_60":6283.5,"sma_120":6181.33},{"date":"2025-09-03","open":5907,"high":5907,"low":5859,"close":5878,"volume":7174,"rsi_14":16.67,"sma_20":6267.0,"sma_60":6282.0,"sma_120":6182.92},{"date":"2025-09-04","open":5878,"high":5907,"low":5859,"close":5869,"volume":5587,"rsi_14":15.38,"sma_20":6263.5,"sma_60":6280.5,"sma_120":6184.42},{"date":"2025-09-05","open":5878,"high":5888,"low":5859,"close":5859,"volume":4393,"rsi_14":14.29,"sma_20":6257.5,"sma_60":6277.67,"sma_120":6185.83},{"date":"2025-09-08","open":5869,"high":5897,"low":5864,"close":5869,"volume":1480,"rsi_14":20.0,"sma_20":6252.5,"sma_60":6275.83,"sma_120":6187.17},{"date":"2025-09-09","open":5897,"high":5897,"low":5859,"close":5869,"volume":3273,"rsi_14":21.43,"sma_20":6247.0,"sma_60":6274.67,"sma_120":6188.5},{"date":"2025-09-10","open":5859,"high":5878,"low":5859,"close":5859,"volume":3492,"rsi_14":20.0,"sma_20":6241.5,"sma_60":6272.83,"sma_120":6189.67},{"date":"2025-09-11","open":5859,"high":5888,"low":5850,"close":5888,"volume":6023,"rsi_14":33.33,"sma_20":6238.0,"sma_60":6271.67,"sma_120":6191.08},{"date":"2025-09-12","open":5888,"high":5907,"low":5878,"close":5897,"volume":2506,"rsi_14":36.84,"sma_20":6235.0,"sma_60":6271.0,"sma_120":6192.58},{"date":"2025-09-15","open":5878,"high":5907,"low":5859,"close":5888,"volume":7514,"rsi_14":35.0,"sma_20":6231.5,"sma_60":6270.17,"sma_120":6194.17},{"date":"2025-09-16","open":5897,"high":5907,"low":5869,"close":5888,"volume":6388,"rsi_14":38.89,"sma_20":6228.0,"sma_60":6269.83,"sma_120":6195.75},{"date":"2025-09-17","open":5869,"high":5916,"low":5869,"close":5878,"volume":2173,"rsi_14":29.41,"sma_20":6224.5,"sma_60":6268.5,"sma_120":6197.5},{"date":"2025-09-18","open":5926,"high":5926,"low":5831,"close":5869,"volume":3327,"rsi_14":31.25,"sma_20":6221.0,"sma_60":6267.17,"sma_120":6199.17},{"date":"2025-09-19","open":6200,"high":6200,"low":6180,"close":6200,"volume":419,"rsi_14":38.46,"sma_20":6217.5,"sma_60":6265.67,"sma_120":6200.83},{"date":"2025-09-22","open":5878,"high":5888,"low":5850,"close":5859,"volume":3097,"rsi_14":35.71,"sma_20":6213.0,"sma_60":6264.17,"sma_120":6202.5},{"date":"2025-09-23","open":5907,"high":5907,"low":5841,"close":5869,"volume":8451,"rsi_14":46.15,"sma_20":6209.0,"sma_60":6263.17,"sma_120":6204.33},{"date":"2025-09-24","open":5878,"high":5888,"low":5850,"close":5869,"volume":3529,"rsi_14":50.0,"sma_20":6206.0,"sma_60":6261.83,"sma_120":6206.0},{"date":"2025-09-25","open":5888,"high":5888,"low":5859,"close":5869,"volume":2451,"rsi_14":54.55,"sma_20":6202.0,"sma_60":6260.67,"sma_120":6207.67},{"date":"2025-09-26","open":5888,"high":5888,"low":5841,"close":5859,"volume":19447,"rsi_14":45.45,"sma_20":6198.0,"sma_60":6259.0,"sma_120":6209.33},{"date":"2025-09-29","open":5859,"high":5878,"low":5850,"close":5859,"volume":2240,"rsi_14":45.45,"sma_20":6195.5,"sma_60":6257.33,"sma_120":6210.92},{"date":"2025-09-30","open":5888,"high":5888,"low":5850,"close":5859,"volume":1746,"rsi_14":50.0,"sma_20":6193.5,"sma_60":6255.67,"sma_120":6212.83},{"date":"2025-10-01","open":5888,"high":5888,"low":5850,"close":5869,"volume":3582,"rsi_14":37.5,"sma_20":6193.0,"sma_60":6254.0,"sma_120":6214.83},{"date":"2025-10-02","open":5878,"high":5878,"low":5822,"close":5850,"volume":28009,"rsi_14":20.0,"sma_20":6191.5,"sma_60":6251.33,"sma_120":6216.83},{"date":"2025-10-10","open":5841,"high":5869,"low":5822,"close":5822,"volume":7804,"rsi_14":18.18,"sma_20":6189.5,"sma_60":6248.33,"sma_120":6218.17},{"date":"2025-10-13","open":5822,"high":5831,"low":5803,"close":5831,"volume":5823,"rsi_14":25.0,"sma_20":6187.5,"sma_60":6245.5,"sma_120":6219.42},{"date":"2025-10-14","open":5859,"high":5859,"low":5812,"close":5822,"volume":3868,"rsi_14":25.0,"sma_20":6185.0,"sma_60":6242.33,"sma_120":6220.58},{"date":"2025-10-15","open":5831,"high":5850,"low":5803,"close":5822,"volume":3547,"rsi_14":25.0,"sma_20":6183.0,"sma_60":6239.0,"sma_120":6221.33},{"date":"2025-10-16","open":5822,"high":5859,"low":5784,"close":5803,"volume":13286,"rsi_14":21.43,"sma_20":6178.5,"sma_60":6236.0,"sma_120":6221.58},{"date":"2025-10-17","open":5831,"high":5831,"low":5765,"close":5774,"volume":14819,"rsi_14":20.0,"sma_20":6172.0,"sma_60":6232.17,"sma_120":6221.58},{"date":"2025-10-20","open":5812,"high":5812,"low":5765,"close":5784,"volume":6800,"rsi_14":20.0,"sma_20":6166.5,"sma_60":6228.67,"sma_120":6221.58},{"date":"2025-10-21","open":5784,"high":5822,"low":5774,"close":5784,"volume":9415,"rsi_14":20.0,"sma_20":6161.0,"sma_60":6225.5,"sma_120":6221.5},{"date":"2025-10-22","open":5812,"high":5822,"low":5784,"close":5822,"volume":2581,"rsi_14":36.84,"sma_20":6158.0,"sma_60":6223.17,"sma_120":6221.58},{"date":"2025-10-23","open":5841,"high":5841,"low":5803,"close":5831,"volume":4241,"rsi_14":42.11,"sma_20":6155.5,"sma_60":6220.67,"sma_120":6221.67},{"date":"2025-10-24","open":5850,"high":5878,"low":5812,"close":5878,"volume":7900,"rsi_14":54.17,"sma_20":6155.5,"sma_60":6219.0,"sma_120":6222.33},{"date":"2025-10-27","open":5878,"high":5897,"low":5831,"close":5888,"volume":3343,"rsi_14":56.0,"sma_20":6157.0,"sma_60":6217.33,"sma_120":6223.08},{"date":"2025-10-28","open":5888,"high":5888,"low":5850,"close":5869,"volume":701,"rsi_14":50.0,"sma_20":6157.0,"sma_60":6215.17,"sma_120":6223.67},{"date":"2025-10-29","open":5888,"high":5888,"low":5822,"close":5831,"volume":3123,"rsi_14":48.15,"sma_20":6155.0,"sma_60":6212.67,"sma_120":6223.92},{"date":"2025-10-30","open":5859,"high":5859,"low":5765,"close":5774,"volume":16661,"rsi_14":41.94,"sma_20":6150.0,"sma_60":6209.17,"sma_120":6223.92},{"date":"2025-10-31","open":5774,"high":5784,"low":5746,"close":5765,"volume":19551,"rsi_14":38.71,"sma_20":6145.0,"sma_60":6205.33,"sma_120":6223.75},{"date":"2025-11-03","open":5755,"high":5784,"low":5708,"close":5708,"volume":26371,"rsi_14":33.33,"sma_20":6137.0,"sma_60":6201.5,"sma_120":6223.17},{"date":"2025-11-04","open":5717,"high":5736,"low":5689,"close":5689,"volume":14777,"rsi_14":31.58,"sma_20":6128.0,"sma_60":6197.17,"sma_120":6222.42},{"date":"2025-11-05","open":5689,"high":5727,"low":5651,"close":5708,"volume":6473,"rsi_14":36.84,"sma_20":6119.5,"sma_60":6193.17,"sma_120":6221.58},{"date":"2025-11-06","open":5708,"high":5755,"low":5689,"close":5727,"volume":6637,"rsi_14":43.24,"sma_20":6113.5,"sma_60":6189.5,"sma_120":6220.67},{"date":"2025-11-07","open":5755,"high":5755,"low":5660,"close":5717,"volume":11284,"rsi_14":40.54,"sma_20":6108.0,"sma_60":6185.0,"sma_120":6219.5},{"date":"2025-11-10","open":5717,"high":5774,"low":5717,"close":5755,"volume":7768,"rsi_14":46.34,"sma_20":6104.0,"sma_60":6181.33,"sma_120":6218.58},{"date":"2025-11-11","open":5698,"high":5774,"low":5698,"close":5746,"volume":9846,"rsi_14":39.47,"sma_20":6100.0,"sma_60":6177.33,"sma_120":6217.58},{"date":"2025-11-12","open":5784,"high":5784,"low":5736,"close":5765,"volume":3283,"rsi_14":41.03,"sma_20":6097.0,"sma_60":6173.83,"sma_120":6217.17},{"date":"2025-11-13","open":5765,"high":5784,"low":5736,"close":5736,"volume":2225,"rsi_14":29.73,"sma_20":6093.5,"sma_60":6170.0,"sma_120":6216.58},{"date":"2025-11-14","open":5746,"high":5774,"low":5717,"close":5774,"volume":3854,"rsi_14":35.0,"sma_20":6093.5,"sma_60":6166.83,"sma_120":6216.25},{"date":"2025-11-17","open":5727,"high":5774,"low":5727,"close":5774,"volume":2775,"rsi_14":36.84,"sma_20":6093.0,"sma_60":6163.67,"sma_120":6215.92},{"date":"2025-11-18","open":5784,"high":5793,"low":5727,"close":5765,"volume":1997,"rsi_14":40.0,"sma_20":6092.0,"sma_60":6160.33,"sma_120":6215.83},{"date":"2025-11-19","open":5774,"high":5784,"low":5736,"close":5774,"volume":931,"rsi_14":50.0,"sma_20":6089.5,"sma_60":6157.33,"sma_120":6215.42},{"date":"2025-11-20","open":5774,"high":5793,"low":5736,"close":5784,"volume":1916,"rsi_14":53.33,"sma_20":6087.0,"sma_60":6154.5,"sma_120":6215.0},{"date":"2025-11-21","open":5774,"high":5784,"low":5736,"close":5784,"volume":1352,"rsi_14":66.67,"sma_20":6082.0,"sma_60":6151.67,"sma_120":6214.5},{"date":"2025-11-24","open":5784,"high":5784,"low":5746,"close":5784,"volume":1415,"rsi_14":72.73,"sma_20":6076.5,"sma_60":6148.83,"sma_120":6214.08},{"date":"2025-11-25","open":5784,"high":5803,"low":5755,"close":5803,"volume":908,"rsi_14":72.73,"sma_20":6073.0,"sma_60":6146.33,"sma_120":6213.83},{"date":"2025-11-26","open":5793,"high":5793,"low":5774,"close":5793,"volume":679,"rsi_14":66.67,"sma_20":6071.0,"sma_60":6144.0,"sma_120":6213.25},{"date":"2025-11-27","open":5793,"high":5803,"low":5765,"close":5803,"volume":1044,"rsi_14":71.43,"sma_20":6072.5,"sma_60":6141.5,"sma_120":6212.67},{"date":"2025-11-28","open":5803,"high":5803,"low":5774,"close":5803,"volume":1075,"rsi_14":64.71,"sma_20":6074.5,"sma_60":6139.17,"sma_120":6212.0},{"date":"2025-12-01","open":5793,"high":5793,"low":5765,"close":5793,"volume":3437,"rsi_14":64.71,"sma_20":6079.0,"sma_60":6137.17,"sma_120":6210.83},{"date":"2025-12-02","open":5793,"high":5803,"low":5765,"close":5793,"volume":1896,"rsi_14":60.0,"sma_20":6084.5,"sma_60":6135.33,"sma_120":6209.42},{"date":"2025-12-03","open":5793,"high":5841,"low":5774,"close":5841,"volume":4926,"rsi_14":82.35,"sma_20":6091.5,"sma_60":6134.67,"sma_120":6208.33},{"date":"2025-12-04","open":5831,"high":5869,"low":5793,"close":5869,"volume":3695,"rsi_14":81.25,"sma_20":6099.0,"sma_60":6134.67,"sma_120":6207.58},{"date":"2025-12-05","open":5859,"high":5869,"low":5841,"close":5869,"volume":1898,"rsi_14":81.25,"sma_20":6107.0,"sma_60":6134.83,"sma_120":6206.25},{"date":"2025-12-08","open":5859,"high":5888,"low":5841,"close":5878,"volume":4137,"rsi_14":87.5,"sma_20":6113.5,"sma_60":6135.0,"sma_120":6205.42},{"date":"2025-12-09","open":5869,"high":5888,"low":5850,"close":5888,"volume":3330,"rsi_14":87.5,"sma_20":6121.0,"sma_60":6135.33,"sma_120":6205.0},{"date":"2025-12-10","open":5888,"high":5888,"low":5822,"close":5850,"volume":4380,"rsi_14":68.42,"sma_20":6125.5,"sma_60":6135.17,"sma_120":6204.0},{"date":"2025-12-11","open":5850,"high":5859,"low":5831,"close":5831,"volume":7727,"rsi_14":61.9,"sma_20":6130.5,"sma_60":6134.17,"sma_120":6202.92},{"date":"2025-12-12","open":5831,"high":5850,"low":5822,"close":5822,"volume":4479,"rsi_14":59.09,"sma_20":6133.0,"sma_60":6132.83,"sma_120":6201.92},{"date":"2025-12-15","open":5822,"high":5859,"low":5812,"close":5831,"volume":3525,"rsi_14":57.14,"sma_20":6136.0,"sma_60":6131.83,"sma_120":6201.0},{"date":"2025-12-16","open":5841,"high":5859,"low":5831,"close":5831,"volume":4876,"rsi_14":60.0,"sma_20":6139.5,"sma_60":6130.83,"sma_120":6200.33},{"date":"2025-12-17","open":5841,"high":5878,"low":5841,"close":5878,"volume":7383,"rsi_14":66.67,"sma_20":6145.0,"sma_60":6130.83,"sma_120":6199.67},{"date":"2025-12-18","open":5850,"high":5926,"low":5850,"close":5897,"volume":5776,"rsi_14":69.23,"sma_20":6151.0,"sma_60":6131.17,"sma_120":6199.17},{"date":"2025-12-19","open":5926,"high":5926,"low":5869,"close":5888,"volume":6519,"rsi_14":69.23,"sma_20":6156.5,"sma_60":6131.33,"sma_120":6198.5},{"date":"2025-12-22","open":5907,"high":5916,"low":5859,"close":5859,"volume":4075,"rsi_14":62.07,"sma_20":6160.5,"sma_60":6131.33,"sma_120":6197.75},{"date":"2025-12-23","open":5869,"high":5878,"low":5727,"close":5755,"volume":33475,"rsi_14":37.14,"sma_20":6158.0,"sma_60":6129.33,"sma_120":6196.25},{"date":"2025-12-24","open":5698,"high":5793,"low":5698,"close":5774,"volume":20437,"rsi_14":35.29,"sma_20":6157.0,"sma_60":6127.67,"sma_120":6194.75},{"date":"2025-12-26","open":5774,"high":5878,"low":5765,"close":5850,"volume":36566,"rsi_14":47.62,"sma_20":6159.5,"sma_60":6127.33,"sma_120":6194.0},{"date":"2025-12-29","open":6050,"high":6070,"low":6000,"close":6040,"volume":23843,"rsi_14":35.19,"sma_20":6155.5,"sma_60":6125.0,"sma_120":6192.0},{"date":"2025-12-30","open":6040,"high":6050,"low":5980,"close":6000,"volume":5647,"rsi_14":31.58,"sma_20":6150.0,"sma_60":6122.0,"sma_120":6189.67},{"date":"2026-01-02","open":6000,"high":6010,"low":5940,"close":5990,"volume":12792,"rsi_14":33.33,"sma_20":6144.0,"sma_60":6118.83,"sma_120":6187.25},{"date":"2026-01-05","open":5980,"high":5990,"low":5940,"close":5960,"volume":5557,"rsi_14":32.73,"sma_20":6134.0,"sma_60":6115.0,"sma_120":6184.5},{"date":"2026-01-06","open":6000,"high":6000,"low":5910,"close":5950,"volume":12978,"rsi_14":32.73,"sma_20":6122.0,"sma_60":6111.5,"sma_120":6181.42},{"date":"2026-01-07","open":5940,"high":5950,"low":5900,"close":5910,"volume":7985,"rsi_14":29.31,"sma_20":6108.0,"sma_60":6107.67,"sma_120":6178.0},{"date":"2026-01-08","open":5910,"high":5950,"low":5870,"close":5910,"volume":17257,"rsi_14":29.31,"sma_20":6093.5,"sma_60":6103.67,"sma_120":6174.58},{"date":"2026-01-09","open":5930,"high":5950,"low":5860,"close":5930,"volume":10402,"rsi_14":25.45,"sma_20":6079.5,"sma_60":6100.17,"sma_120":6171.25},{"date":"2026-01-12","open":5900,"high":5920,"low":5870,"close":5920,"volume":9912,"rsi_14":22.22,"sma_20":6067.0,"sma_60":6096.5,"sma_120":6167.75},{"date":"2026-01-13","open":5940,"high":5940,"low":5870,"close":5920,"volume":9590,"rsi_14":22.64,"sma_20":6055.5,"sma_60":6093.17,"sma_120":6164.58},{"date":"2026-01-14","open":5920,"high":5930,"low":5870,"close":5930,"volume":10949,"rsi_14":25.49,"sma_20":6045.0,"sma_60":6090.5,"sma_120":6161.33},{"date":"2026-01-15","open":5930,"high":5930,"low":5860,"close":5900,"volume":4699,"rsi_14":30.23,"sma_20":6032.5,"sma_60":6087.17,"sma_120":6157.92},{"date":"2026-01-16","open":5900,"high":5900,"low":5830,"close":5890,"volume":16699,"rsi_14":28.21,"sma_20":6068.0,"sma_60":6133.5,"sma_120":6209.0},{"date":"2026-01-19","open":5880,"high":5880,"low":5830,"close":5840,"volume":12321,"rsi_14":7.69,"sma_20":6001.5,"sma_60":6078.67,"sma_120":6150.92},{"date":"2026-01-20","open":5840,"high":5890,"low":5830,"close":5840,"volume":9471,"rsi_14":11.54,"sma_20":5982.5,"sma_60":6073.5,"sma_120":6147.08},{"date":"2026-01-21","open":5840,"high":5910,"low":5830,"close":5830,"volume":3116,"rsi_14":13.04,"sma_20":5963.5,"sma_60":6067.33,"sma_120":6143.17},{"date":"2026-01-22","open":5830,"high":5880,"low":5810,"close":5820,"volume":6786,"rsi_14":13.04,"sma_20":5945.5,"sma_60":6060.83,"sma_120":6139.08},{"date":"2026-01-23","open":5790,"high":5850,"low":5790,"close":5830,"volume":11261,"rsi_14":19.05,"sma_20":5933.5,"sma_60":6054.83,"sma_120":6135.0},{"date":"2026-01-26","open":5890,"high":5890,"low":5800,"close":5850,"volume":9321,"rsi_14":27.27,"sma_20":5921.5,"sma_60":6049.83,"sma_120":6131.25},{"date":"2026-01-27","open":5850,"high":5850,"low":5820,"close":5830,"volume":4902,"rsi_14":30.0,"sma_20":5904.5,"sma_60":6045.5,"sma_120":6127.33},{"date":"2026-01-28","open":5830,"high":5870,"low":5790,"close":5800,"volume":16987,"rsi_14":26.09,"sma_20":5892.5,"sma_60":6040.83,"sma_120":6123.08},{"date":"2026-01-29","open":5800,"high":5830,"low":5780,"close":5800,"volume":7389,"rsi_14":19.05,"sma_20":5882.5,"sma_60":6037.17,"sma_120":6119.33},{"date":"2026-01-30","open":5800,"high":5830,"low":5790,"close":5790,"volume":13052,"rsi_14":19.05,"sma_20":5872.5,"sma_60":6033.67,"sma_120":6115.42},{"date":"2026-02-02","open":5830,"high":5830,"low":5770,"close":5790,"volume":8017,"rsi_14":19.05,"sma_20":5864.0,"sma_60":6029.83,"sma_120":6111.5},{"date":"2026-02-03","open":5830,"high":5830,"low":5770,"close":5790,"volume":5900,"rsi_14":15.0,"sma_20":5856.0,"sma_60":6025.67,"sma_120":6107.58},{"date":"2026-02-04","open":5790,"high":5830,"low":5780,"close":5820,"volume":10927,"rsi_14":20.45,"sma_20":6059.0,"sma_60":6126.83,"sma_120":6205.17},{"date":"2026-02-05","open":5830,"high":5840,"low":5780,"close":5820,"volume":15802,"rsi_14":21.95,"sma_20":6049.0,"sma_60":6120.5,"sma_120":6201.25},{"date":"2026-02-06","open":5790,"high":6280,"low":5740,"close":5810,"volume":188180,"rsi_14":13.16,"sma_20":6037.5,"sma_60":6114.17,"sma_120":6197.33},{"date":"2026-02-09","open":5880,"high":5930,"low":5820,"close":5850,"volume":26034,"rsi_14":21.43,"sma_20":6028.5,"sma_60":6108.67,"sma_120":6193.17},{"date":"2026-02-10","open":5850,"high":5900,"low":5830,"close":5900,"volume":11605,"rsi_14":30.43,"sma_20":6020.0,"sma_60":6103.83,"sma_120":6189.83},{"date":"2026-02-11","open":5900,"high":5990,"low":5870,"close":5910,"volume":19423,"rsi_14":30.43,"sma_20":6012.5,"sma_60":6099.17,"sma_120":6186.92},{"date":"2026-02-12","open":5910,"high":5940,"low":5880,"close":5890,"volume":14663,"rsi_14":27.66,"sma_20":6003.0,"sma_60":6094.33,"sma_120":6183.58},{"date":"2026-02-13","open":5920,"high":5940,"low":5880,"close":5880,"volume":12296,"rsi_14":27.08,"sma_20":5994.5,"sma_60":6088.83,"sma_120":6180.25},{"date":"2026-02-19","open":5980,"high":5980,"low":5860,"close":5920,"volume":16589,"rsi_14":32.69,"sma_20":5986.0,"sma_60":6083.83,"sma_120":6177.42},{"date":"2026-02-20","open":5950,"high":5990,"low":5920,"close":5970,"volume":25511,"rsi_14":36.36,"sma_20":5980.0,"sma_60":6079.83,"sma_120":6175.0},{"date":"2026-02-23","open":5960,"high":6010,"low":5950,"close":5970,"volume":23749,"rsi_14":37.04,"sma_20":5974.5,"sma_60":6075.83,"sma_120":6172.83},{"date":"2026-02-24","open":5970,"high":6010,"low":5970,"close":5980,"volume":3330,"rsi_14":37.04,"sma_20":5969.0,"sma_60":6072.17,"sma_120":6170.33},{"date":"2026-02-25","open":5980,"high":6010,"low":5960,"close":5960,"volume":12949,"rsi_14":79.31,"sma_20":5866.5,"sma_60":5986.0,"sma_120":6066.17},{"date":"2026-02-26","open":5960,"high":6020,"low":5960,"close":5970,"volume":8512,"rsi_14":61.76,"sma_20":5955.5,"sma_60":6064.33,"sma_120":6165.0},{"date":"2026-02-27","open":5970,"high":6020,"low":5950,"close":5960,"volume":8114,"rsi_14":75.0,"sma_20":5879.0,"sma_60":5981.0,"sma_120":6061.25},{"date":"2026-03-03","open":5960,"high":5970,"low":5880,"close":5900,"volume":16577,"rsi_14":61.76,"sma_20":5884.0,"sma_60":5977.33,"sma_120":6058.25},{"date":"2026-03-04","open":5850,"high":5905,"low":5700,"close":5760,"volume":18520,"rsi_14":44.68,"sma_20":5882.0,"sma_60":5971.5,"sma_120":6054.33},{"date":"2026-03-05","open":5800,"high":5880,"low":5750,"close":5850,"volume":12627,"rsi_14":50.0,"sma_20":5885.0,"sma_60":5967.17,"sma_120":6051.25},{"date":"2026-03-06","open":5810,"high":5870,"low":5810,"close":5870,"volume":7071,"rsi_14":46.94,"sma_20":5889.0,"sma_60":5962.33,"sma_120":6048.5},{"date":"2026-03-09","open":5830,"high":6130,"low":5810,"close":5810,"volume":82033,"rsi_14":40.74,"sma_20":5890.0,"sma_60":5956.0,"sma_120":6045.33},{"date":"2026-03-10","open":5810,"high":5870,"low":5790,"close":5820,"volume":8413,"rsi_14":43.4,"sma_20":5890.0,"sma_60":5949.83,"sma_120":6042.33},{"date":"2026-03-11","open":5850,"high":5910,"low":5850,"close":5860,"volume":4501,"rsi_14":48.21,"sma_20":5892.0,"sma_60":5944.17,"sma_120":6039.58},{"date":"2026-03-12","open":6030,"high":6030,"low":5850,"close":5860,"volume":3220,"rsi_14":44.23,"sma_20":5894.5,"sma_60":5938.33,"sma_120":6036.83},{"date":"2026-03-13","open":5860,"high":6020,"low":5840,"close":5910,"volume":33272,"rsi_14":44.23,"sma_20":5897.5,"sma_60":5934.0,"sma_120":6034.58},{"date":"2026-03-16","open":5930,"high":5960,"low":5840,"close":5860,"volume":5474,"rsi_14":40.35,"sma_20":5895.5,"sma_60":6006.5,"sma_120":6126.0},{"date":"2026-03-17","open":5890,"high":5930,"low":5850,"close":5850,"volume":3552,"rsi_14":38.6,"sma_20":5892.5,"sma_60":6001.67,"sma_120":6122.0},{"date":"2026-03-18","open":5850,"high":5890,"low":5830,"close":5830,"volume":8429,"rsi_14":38.6,"sma_20":5889.5,"sma_60":5996.5,"sma_120":6117.75},{"date":"2026-03-19","open":5820,"high":5860,"low":5820,"close":5840,"volume":3738,"rsi_14":38.6,"sma_20":5887.5,"sma_60":5991.83,"sma_120":6113.92},{"date":"2026-03-20","open":5840,"high":5890,"low":5840,"close":5860,"volume":4405,"rsi_14":41.38,"sma_20":5884.5,"sma_60":5988.0,"sma_120":6110.08},{"date":"2026-03-23","open":5810,"high":5870,"low":5810,"close":5830,"volume":3354,"rsi_14":43.64,"sma_20":5877.5,"sma_60":5983.5,"sma_120":6106.08},{"date":"2026-03-24","open":5830,"high":5890,"low":5810,"close":5850,"volume":10156,"rsi_14":60.47,"sma_20":5871.5,"sma_60":5979.33,"sma_120":6102.42},{"date":"2026-03-25","open":5880,"high":5910,"low":5860,"close":5880,"volume":2922,"rsi_14":54.05,"sma_20":5866.5,"sma_60":5975.0,"sma_120":6099.08},{"date":"2026-03-26","open":5880,"high":5940,"low":5860,"close":5900,"volume":4049,"rsi_14":54.05,"sma_20":5863.5,"sma_60":5970.83,"sma_120":6095.75},{"date":"2026-03-27","open":5860,"high":5910,"low":5850,"close":5890,"volume":3387,"rsi_14":62.5,"sma_20":5859.5,"sma_60":5965.67,"sma_120":6092.33},{"date":"2026-03-30","open":5890,"high":5900,"low":5790,"close":5890,"volume":7040,"rsi_14":61.29,"sma_20":5856.0,"sma_60":5960.33,"sma_120":6088.83},{"date":"2026-03-31","open":5890,"high":5960,"low":5860,"close":5900,"volume":5415,"rsi_14":57.14,"sma_20":5856.0,"sma_60":5955.5,"sma_120":6085.33},{"date":"2026-04-01","open":5950,"high":5950,"low":5850,"close":5860,"volume":6507,"rsi_14":50.0,"sma_20":5861.0,"sma_60":5950.67,"sma_120":6081.67},{"date":"2026-04-02","open":5870,"high":5900,"low":5800,"close":5830,"volume":12733,"rsi_14":36.67,"sma_20":5860.0,"sma_60":5946.33,"sma_120":6077.75},{"date":"2026-04-03","open":5840,"high":5950,"low":5830,"close":5920,"volume":21431,"rsi_14":58.82,"sma_20":5862.5,"sma_60":5943.67,"sma_120":6074.5},{"date":"2026-04-06","open":5950,"high":5950,"low":5890,"close":5920,"volume":1636,"rsi_14":60.61,"sma_20":5868.0,"sma_60":5942.0,"sma_120":6071.75},{"date":"2026-04-07","open":5920,"high":5950,"low":5900,"close":5920,"volume":1275,"rsi_14":64.52,"sma_20":5873.0,"sma_60":5940.67,"sma_120":6068.92},{"date":"2026-04-08","open":5920,"high":5940,"low":5880,"close":5910,"volume":2800,"rsi_14":61.29,"sma_20":5875.5,"sma_60":5938.83,"sma_120":6066.0},{"date":"2026-04-09","open":5910,"high":5930,"low":5900,"close":5910,"volume":4414,"rsi_14":58.62,"sma_20":5878.0,"sma_60":5936.67,"sma_120":6063.08},{"date":"2026-04-10","open":5910,"high":5950,"low":5910,"close":5950,"volume":2940,"rsi_14":70.0,"sma_20":5880.0,"sma_60":5935.33,"sma_120":6060.17},{"date":"2026-04-13","open":5950,"high":6090,"low":5930,"close":6080,"volume":13522,"rsi_14":78.05,"sma_20":5891.0,"sma_60":5935.5,"sma_120":6058.42},{"date":"2026-04-14","open":6080,"high":6090,"low":6010,"close":6030,"volume":6912,"rsi_14":67.44,"sma_20":5900.0,"sma_60":5935.0,"sma_120":6056.17},{"date":"2026-04-15","open":6030,"high":6080,"low":6000,"close":6010,"volume":10035,"rsi_14":62.79,"sma_20":5909.0,"sma_60":5933.83,"sma_120":6053.83},{"date":"2026-04-16","open":6010,"high":6080,"low":5980,"close":6050,"volume":6008,"rsi_14":67.39,"sma_20":5919.5,"sma_60":5933.83,"sma_120":6051.92},{"date":"2026-04-17","open":6050,"high":6080,"low":6050,"close":6060,"volume":3359,"rsi_14":68.09,"sma_20":5929.5,"sma_60":5933.33,"sma_120":6050.08},{"date":"2026-04-20","open":6050,"high":6070,"low":6020,"close":6030,"volume":4496,"rsi_14":63.27,"sma_20":5939.5,"sma_60":5932.33,"sma_120":6048.0},{"date":"2026-04-21","open":6040,"high":6060,"low":6010,"close":6060,"volume":6018,"rsi_14":70.83,"sma_20":5950.0,"sma_60":5932.0,"sma_120":6046.17},{"date":"2026-04-22","open":6060,"high":6070,"low":6000,"close":6030,"volume":4521,"rsi_14":70.83,"sma_20":5957.5,"sma_60":5931.0,"sma_120":6044.17},{"date":"2026-04-23","open":6010,"high":6045,"low":5970,"close":6000,"volume":12264,"rsi_14":59.52,"sma_20":5962.5,"sma_60":5929.33,"sma_120":6041.92},{"date":"2026-04-24","open":6000,"high":6020,"low":5980,"close":6010,"volume":6441,"rsi_14":60.47,"sma_20":5968.5,"sma_60":5927.83,"sma_120":6039.75},{"date":"2026-04-27","open":6010,"high":6030,"low":5995,"close":6010,"volume":7084,"rsi_14":60.47,"sma_20":5974.5,"sma_60":5926.33,"sma_120":6037.58},{"date":"2026-04-28","open":5990,"high":6050,"low":5990,"close":6040,"volume":7996,"rsi_14":64.44,"sma_20":5981.5,"sma_60":5925.0,"sma_120":6035.67},{"date":"2026-04-29","open":6040,"high":6120,"low":6015,"close":6070,"volume":13899,"rsi_14":66.67,"sma_20":5992.0,"sma_60":5924.33,"sma_120":6034.17},{"date":"2026-04-30","open":6060,"high":6100,"low":6030,"close":6060,"volume":8754,"rsi_14":55.56,"sma_20":6023.5,"sma_60":5925.67,"sma_120":5922.83},{"date":"2026-05-04","open":6060,"high":6170,"low":6060,"close":6140,"volume":20119,"rsi_14":57.5,"sma_20":6014.5,"sma_60":5922.0,"sma_120":6020.75},{"date":"2026-05-06","open":6130,"high":6130,"low":6070,"close":6070,"volume":6345,"rsi_14":54.76,"sma_20":6022.0,"sma_60":5926.67,"sma_120":6019.75},{"date":"2026-05-07","open":6100,"high":6100,"low":6010,"close":6070,"volume":7296,"rsi_14":57.5,"sma_20":6029.5,"sma_60":5930.83,"sma_120":6018.83},{"date":"2026-05-08","open":6070,"high":6080,"low":6010,"close":6040,"volume":5004,"rsi_14":48.72,"sma_20":6036.0,"sma_60":5934.5,"sma_120":6017.58},{"date":"2026-05-11","open":6010,"high":6030,"low":6000,"close":6010,"volume":8746,"rsi_14":43.9,"sma_20":6041.0,"sma_60":5937.83,"sma_120":6016.08},{"date":"2026-05-12","open":6000,"high":6070,"low":6000,"close":6030,"volume":26994,"rsi_14":50.0,"sma_20":6045.0,"sma_60":5940.83,"sma_120":6014.83},{"date":"2026-05-13","open":6020,"high":6070,"low":6000,"close":6010,"volume":4547,"rsi_14":43.59,"sma_20":6041.5,"sma_60":5942.67,"sma_120":6013.17},{"date":"2026-05-14","open":5980,"high":6020,"low":5900,"close":5970,"volume":26066,"rsi_14":42.5,"sma_20":6038.5,"sma_60":5943.67,"sma_120":6011.08},{"date":"2026-05-15","open":6020,"high":6090,"low":5940,"close":5970,"volume":12474,"rsi_14":45.95,"sma_20":6036.5,"sma_60":5945.0,"sma_120":6009.08},{"date":"2026-05-18","open":5970,"high":6090,"low":5910,"close":6010,"volume":17531,"rsi_14":50.0,"sma_20":6034.5,"sma_60":5947.17,"sma_120":6007.42},{"date":"2026-05-19","open":5990,"high":6020,"low":5890,"close":6010,"volume":10546,"rsi_14":50.0,"sma_20":6032.0,"sma_60":5948.67,"sma_120":6005.83},{"date":"2026-05-20","open":5990,"high":6030,"low":5920,"close":6000,"volume":8744,"rsi_14":44.74,"sma_20":6030.5,"sma_60":5949.17,"sma_120":6004.17},{"date":"2026-05-21","open":6000,"high":6030,"low":5950,"close":5980,"volume":6253,"rsi_14":37.84,"sma_20":6026.5,"sma_60":5949.33,"sma_120":6002.33},{"date":"2026-05-22","open":5980,"high":6010,"low":5970,"close":6000,"volume":4339,"rsi_14":42.11,"sma_20":6025.0,"sma_60":5949.67,"sma_120":6000.83},{"date":"2026-05-26","open":5980,"high":6040,"low":5950,"close":6000,"volume":3648,"rsi_14":26.67,"sma_20":6025.0,"sma_60":5950.33,"sma_120":5999.25},{"date":"2026-05-27","open":6000,"high":6020,"low":5950,"close":6000,"volume":5967,"rsi_14":34.78,"sma_20":6024.5,"sma_60":5950.83,"sma_120":5997.67},{"date":"2026-05-28","open":5960,"high":6010,"low":5930,"close":5960,"volume":15228,"rsi_14":29.63,"sma_20":6022.0,"sma_60":5950.83,"sma_120":5995.75},{"date":"2026-05-29","open":5960,"high":6000,"low":5930,"close":5980,"volume":14069,"rsi_14":38.46,"sma_20":6019.0,"sma_60":5952.17,"sma_120":5994.08},{"date":"2026-06-01","open":5930,"high":5970,"low":5930,"close":5940,"volume":5567,"rsi_14":37.04,"sma_20":6012.5,"sma_60":5955.17,"sma_120":5992.08},{"date":"2026-06-02","open":5940,"high":5980,"low":5920,"close":5940,"volume":3589,"rsi_14":32.0,"sma_20":6006.5,"sma_60":5956.67,"sma_120":5990.08},{"date":"2026-06-04","open":5940,"high":5940,"low":5900,"close":5920,"volume":8976,"rsi_14":32.0,"sma_20":5995.5,"sma_60":5957.5,"sma_120":5987.83},{"date":"2026-06-05","open":5930,"high":5930,"low":5850,"close":5870,"volume":4174,"rsi_14":30.77,"sma_20":5985.5,"sma_60":5958.5,"sma_120":5985.42},{"date":"2026-06-08","open":5860,"high":5950,"low":5820,"close":5830,"volume":7838,"rsi_14":26.67,"sma_20":5973.5,"sma_60":5958.67,"sma_120":5982.83},{"date":"2026-06-09","open":5830,"high":5870,"low":5810,"close":5840,"volume":3709,"rsi_14":18.52,"sma_20":5963.5,"sma_60":5958.33,"sma_120":5980.25},{"date":"2026-06-10","open":5840,"high":5850,"low":5800,"close":5820,"volume":3677,"rsi_14":17.24,"sma_20":5954.0,"sma_60":5957.67,"sma_120":5977.58},{"date":"2026-06-11","open":5820,"high":5820,"low":5780,"close":5820,"volume":5185,"rsi_14":17.86,"sma_20":5943.5,"sma_60":5956.17,"sma_120":5974.92},{"date":"2026-06-12","open":5840,"high":5850,"low":5800,"close":5810,"volume":6099,"rsi_14":18.52,"sma_20":5933.5,"sma_60":5955.33,"sma_120":5972.33},{"date":"2026-06-15","open":5820,"high":5860,"low":5805,"close":5840,"volume":11969,"rsi_14":21.43,"sma_20":5927.0,"sma_60":5955.17,"sma_120":5970.25},{"date":"2026-06-16","open":5850,"high":5890,"low":5820,"close":5830,"volume":2891,"rsi_14":20.69,"sma_20":5920.0,"sma_60":5955.17,"sma_120":5968.0},{"date":"2026-06-17","open":5830,"high":5850,"low":5820,"close":5840,"volume":9955,"rsi_14":38.46,"sma_20":5861.0,"sma_60":5951.33,"sma_120":5948.67},{"date":"2026-06-18","open":5840,"high":5860,"low":5810,"close":5840,"volume":803,"rsi_14":26.92,"sma_20":5903.0,"sma_60":5954.83,"sma_120":5963.33},{"date":"2026-06-19","open":5860,"high":5860,"low":5790,"close":5820,"volume":18053,"rsi_14":19.23,"sma_20":5894.0,"sma_60":5954.67,"sma_120":5960.58},{"date":"2026-06-22","open":5820,"high":5830,"low":5760,"close":5800,"volume":3851,"rsi_14":20.83,"sma_20":5885.0,"sma_60":5953.83,"sma_120":5957.25},{"date":"2026-06-23","open":5800,"high":5800,"low":5720,"close":5750,"volume":17489,"rsi_14":17.24,"sma_20":5872.5,"sma_60":5951.67,"sma_120":5953.42},{"date":"2026-06-24","open":5650,"high":5780,"low":5650,"close":5690,"volume":11792,"rsi_14":15.15,"sma_20":5857.0,"sma_60":5948.17,"sma_120":5949.25},{"date":"2026-06-25","open":5700,"high":5720,"low":5670,"close":5700,"volume":5325,"rsi_14":20.69,"sma_20":5842.0,"sma_60":5945.0,"sma_120":5945.5},{"date":"2026-06-26","open":5700,"high":5710,"low":5630,"close":5690,"volume":13577,"rsi_14":23.08,"sma_20":5828.5,"sma_60":5941.67,"sma_120":5942.17},{"date":"2026-06-29","open":5690,"high":5720,"low":5650,"close":5710,"volume":4464,"rsi_14":25.93,"sma_20":5815.0,"sma_60":5938.5,"sma_120":5939.08},{"date":"2026-06-30","open":5710,"high":5730,"low":5680,"close":5700,"volume":2933,"rsi_14":26.92,"sma_20":5803.0,"sma_60":5935.83,"sma_120":5936.42},{"date":"2026-07-01","open":5700,"high":5740,"low":5640,"close":5700,"volume":6107,"rsi_14":26.92,"sma_20":5791.0,"sma_60":5933.67,"sma_120":5933.92},{"date":"2026-07-02","open":5700,"high":5700,"low":5630,"close":5670,"volume":9150,"rsi_14":25.0,"sma_20":5778.5,"sma_60":5929.5,"sma_120":5931.0},{"date":"2026-07-03","open":5670,"high":5710,"low":5630,"close":5640,"volume":7125,"rsi_14":14.29,"sma_20":5767.0,"sma_60":5924.83,"sma_120":5927.67},{"date":"2026-07-06","open":5640,"high":5660,"low":5610,"close":5650,"volume":3783,"rsi_14":17.86,"sma_20":5758.0,"sma_60":5920.33,"sma_120":5924.5},{"date":"2026-07-07","open":5630,"high":5650,"low":5610,"close":5640,"volume":7123,"rsi_14":14.29,"sma_20":5748.0,"sma_60":5915.83,"sma_120":5920.92},{"date":"2026-07-08","open":5640,"high":5680,"low":5570,"close":5650,"volume":11813,"rsi_14":17.24,"sma_20":5739.5,"sma_60":5911.5,"sma_120":5917.5},{"date":"2026-07-09","open":5650,"high":5650,"low":5590,"close":5650,"volume":6710,"rsi_14":18.52,"sma_20":5731.0,"sma_60":5906.5,"sma_120":5913.92},{"date":"2026-07-10","open":5650,"high":5680,"low":5630,"close":5670,"volume":3144,"rsi_14":25.93,"sma_20":5724.0,"sma_60":5899.67,"sma_120":5910.75},{"date":"2026-07-13","open":5670,"high":5670,"low":5610,"close":5640,"volume":3365,"rsi_14":28.0,"sma_20":5714.0,"sma_60":5893.17,"sma_120":5907.0},{"date":"2026-07-14","open":5650,"high":5650,"low":5570,"close":5600,"volume":41403,"rsi_14":30.43,"sma_20":5702.5,"sma_60":5886.33,"sma_120":5902.92},{"date":"2026-07-15","open":5600,"high":5680,"low":5590,"close":5620,"volume":3693,"rsi_14":33.33,"sma_20":5691.5,"sma_60":5879.17,"sma_120":5899.08},{"date":"2026-07-16","open":5620,"high":5630,"low":5580,"close":5600,"volume":2571,"rsi_14":32.0,"sma_20":5679.5,"sma_60":5871.5,"sma_120":5895.0},{"date":"2026-07-20","open":5600,"high":5620,"low":5550,"close":5610,"volume":4226,"rsi_14":29.17,"sma_20":5669.0,"sma_60":5864.5,"sma_120":5890.92},{"date":"2026-07-21","open":5610,"high":5610,"low":5560,"close":5600,"volume":796,"rsi_14":29.17,"sma_20":5659.0,"sma_60":5856.83,"sma_120":5886.75},{"date":"2026-07-22","open":5600,"high":5630,"low":5560,"close":5600,"volume":6959,"rsi_14":29.17,"sma_20":5651.5,"sma_60":5849.67,"sma_120":5882.58},{"date":"2026-07-23","open":5600,"high":5650,"low":5580,"close":5650,"volume":6322,"rsi_14":46.15,"sma_20":5649.5,"sma_60":5843.83,"sma_120":5878.67},{"date":"2026-07-24","open":5660,"high":5660,"low":5550,"close":5570,"volume":9418,"rsi_14":38.71,"sma_20":5643.0,"sma_60":5836.5,"sma_120":5874.17},{"date":"2026-07-27","open":5570,"high":5590,"low":5550,"close":5580,"volume":5528,"rsi_14":38.71,"sma_20":5637.5,"sma_60":5829.33,"sma_120":5869.67},{"date":"2026-07-28","open":5550,"high":5570,"low":5430,"close":5480,"volume":19079,"rsi_14":30.0,"sma_20":5626.0,"sma_60":5820.0,"sma_120":5864.33},{"date":"2026-07-29","open":5480,"high":5480,"low":5380,"close":5450,"volume":13991,"rsi_14":26.19,"sma_20":5613.5,"sma_60":5809.67,"sma_120":5860.67},{"date":"2026-07-30","open":5450,"high":5610,"low":5430,"close":5470,"volume":17910,"rsi_14":29.55,"sma_20":5602.0,"sma_60":5799.83,"sma_120":5858.0},{"date":"2026-07-31","open":5560,"high":5710,"low":5510,"close":5630,"volume":12648,"rsi_14":46.55,"sma_20":5600.0,"sma_60":5791.33,"sma_120":5856.67},{"date":"2026-08-03","open":5630,"high":5660,"low":5570,"close":5640,"volume":5771,"rsi_14":50.0,"sma_20":5600.0,"sma_60":5784.17,"sma_120":5855.42},{"date":"2026-08-04","open":5640,"high":5660,"low":5540,"close":5640,"volume":13816,"rsi_14":53.85,"sma_20":5599.5,"sma_60":5777.0,"sma_120":5853.92},{"date":"2026-08-05","open":5640,"high":5680,"low":5600,"close":5640,"volume":4195,"rsi_14":52.0,"sma_20":5599.5,"sma_60":5770.33,"sma_120":5852.42},{"date":"2026-08-06","open":5630,"high":5630,"low":5560,"close":5620,"volume":3362,"rsi_14":52.0,"sma_20":5598.0,"sma_60":5763.83,"sma_120":5850.83},{"date":"2026-08-07","open":5620,"high":5620,"low":5520,"close":5580,"volume":26731,"rsi_14":47.17,"sma_20":5594.5,"sma_60":5756.33,"sma_120":5848.58},{"date":"2026-08-10","open":5570,"high":5610,"low":5550,"close":5590,"volume":3242,"rsi_14":49.06,"sma_20":5590.5,"sma_60":5749.33,"sma_120":5846.0},{"date":"2026-08-11","open":5590,"high":5640,"low":5580,"close":5630,"volume":1357,"rsi_14":52.63,"sma_20":5590.0,"sma_60":5743.67,"sma_120":5843.67},{"date":"2026-08-12","open":5660,"high":5660,"low":5600,"close":5630,"volume":2246,"rsi_14":48.08,"sma_20":5591.5,"sma_60":5738.0,"sma_120":5841.5},{"date":"2026-08-13","open":5650,"high":5650,"low":5570,"close":5580,"volume":4889,"rsi_14":51.02,"sma_20":5589.5,"sma_60":5730.83,"sma_120":5839.0},{"date":"2026-08-14","open":5640,"high":5650,"low":5580,"close":5600,"volume":2945,"rsi_14":52.0,"sma_20":5589.5,"sma_60":5724.0,"sma_120":5836.33},{"date":"2026-08-18","open":5600,"high":5640,"low":5270,"close":5560,"volume":20855,"rsi_14":59.09,"sma_20":5587.0,"sma_60":5716.67,"sma_120":5832.92},{"date":"2026-08-19","open":5610,"high":5610,"low":5510,"close":5540,"volume":6529,"rsi_14":60.47,"sma_20":5584.0,"sma_60":5709.33,"sma_120":5829.33},{"date":"2026-08-20","open":5590,"high":5590,"low":5520,"close":5570,"volume":2325,"rsi_14":61.36,"sma_20":5582.5,"sma_60":5702.17,"sma_120":5825.92},{"date":"2026-08-21","open":5570,"high":5590,"low":5510,"close":5590,"volume":6886,"rsi_14":43.33,"sma_20":5579.5,"sma_60":5695.33,"sma_120":5822.83},{"date":"2026-08-24","open":5640,"high":5640,"low":5520,"close":5560,"volume":6335,"rsi_14":37.5,"sma_20":5579.0,"sma_60":5688.0,"sma_120":5819.42},{"date":"2026-08-25","open":5560,"high":5580,"low":5540,"close":5580,"volume":937,"rsi_14":41.18,"sma_20":5579.0,"sma_60":5681.67,"sma_120":5816.25},{"date":"2026-08-26","open":5590,"high":5620,"low":5580,"close":5620,"volume":1551,"rsi_14":47.37,"sma_20":5586.0,"sma_60":5675.67,"sma_120":5813.92},{"date":"2026-08-27","open":5600,"high":5650,"low":5580,"close":5610,"volume":2705,"rsi_14":48.65,"sma_20":5594.0,"sma_60":5670.17,"sma_120":5812.67},{"date":"2026-08-28","open":5630,"high":5630,"low":5560,"close":5630,"volume":6389,"rsi_14":57.14,"sma_20":5602.0,"sma_60":5665.0,"sma_120":5810.83},{"date":"2026-08-31","open":5650,"high":5650,"low":5580,"close":5610,"volume":1014,"rsi_14":52.78,"sma_20":5601.0,"sma_60":5659.83,"sma_120":5808.67},{"date":"2026-09-01","open":5600,"high":5610,"low":5570,"close":5600,"volume":5122,"rsi_14":45.45,"sma_20":5599.0,"sma_60":5655.33,"sma_120":5806.92},{"date":"2026-09-02","open":5600,"high":5620,"low":5560,"close":5600,"volume":3119,"rsi_14":45.45,"sma_20":5597.0,"sma_60":5651.5,"sma_120":5805.08},{"date":"2026-09-03","open":5650,"high":5650,"low":5570,"close":5590,"volume":4527,"rsi_14":51.72,"sma_20":5594.5,"sma_60":5647.33,"sma_120":5802.83},{"date":"2026-09-04","open":5600,"high":5650,"low":5570,"close":5590,"volume":1318,"rsi_14":48.15,"sma_20":5593.0,"sma_60":5643.5,"sma_120":5800.58},{"date":"2026-09-07","open":5590,"high":5600,"low":5580,"close":5590,"volume":1237,"rsi_14":56.52,"sma_20":5593.5,"sma_60":5639.67,"sma_120":5797.92},{"date":"2026-09-08","open":5620,"high":5620,"low":5540,"close":5580,"volume":3254,"rsi_14":59.09,"sma_20":5593.0,"sma_60":5635.83,"sma_120":5795.58},{"date":"2026-09-09","open":5590,"high":5600,"low":5560,"close":5600,"volume":1001,"rsi_14":57.14,"sma_20":5591.5,"sma_60":5631.83,"sma_120":5793.5},{"date":"2026-09-10","open":5600,"high":5600,"low":5570,"close":5600,"volume":342,"rsi_14":52.63,"sma_20":5590.0,"sma_60":5628.0,"sma_120":5791.58},{"date":"2026-09-11","open":5600,"high":5600,"low":5550,"close":5600,"volume":398,"rsi_14":62.5,"sma_20":5591.0,"sma_60":5624.0,"sma_120":5789.58},{"date":"2026-09-14","open":5590,"high":5680,"low":5560,"close":5650,"volume":334,"rsi_14":68.42,"sma_20":5593.5,"sma_60":5620.83,"sma_120":5787.83},{"date":"2026-09-15","open":5570,"high":5770,"low":5440,"close":5590,"volume":9009,"rsi_14":42.86,"sma_20":5595.0,"sma_60":5617.0,"sma_120":5785.83},{"date":"2026-09-16","open":5520,"high":6890,"low":5400,"close":5550,"volume":2096,"rsi_14":37.5,"sma_20":5595.5,"sma_60":5612.83,"sma_120":5783.33},{"date":"2026-09-17","open":5500,"high":5590,"low":5490,"close":5580,"volume":1221,"rsi_14":40.0,"sma_20":5596.0,"sma_60":5610.0,"sma_120":5780.83},{"date":"2026-09-18","open":5590,"high":5810,"low":5390,"close":5580,"volume":1136,"rsi_14":43.48,"sma_20":5595.5,"sma_60":5608.17,"sma_120":5778.17},{"date":"2026-09-21","open":5590,"high":6000,"low":5550,"close":5580,"volume":1055,"rsi_14":45.45,"sma_20":5596.5,"sma_60":5606.17,"sma_120":5775.58},{"date":"2026-09-22","open":5590,"high":5610,"low":5530,"close":5610,"volume":3697,"rsi_14":52.0,"sma_20":5598.0,"sma_60":5604.83,"sma_120":5773.25},{"date":"2026-09-23","open":5580,"high":5650,"low":5440,"close":5580,"volume":1356,"rsi_14":48.15,"sma_20":5596.0,"sma_60":5602.67,"sma_120":5770.58},{"date":"2026-09-28","open":5570,"high":5580,"low":5520,"close":5570,"volume":1485,"rsi_14":46.43,"sma_20":5594.0,"sma_60":5600.5,"sma_120":5768.17},{"date":"2026-09-29","open":5560,"high":5560,"low":5490,"close":5550,"volume":1447,"rsi_14":43.33,"sma_20":5590.0,"sma_60":5598.0,"sma_120":5765.83},{"date":"2026-09-30","open":5630,"high":5730,"low":5500,"close":5600,"volume":6937,"rsi_14":52.94,"sma_20":5589.5,"sma_60":5596.83,"sma_120":5763.17},{"date":"2026-10-01","open":5600,"high":5630,"low":5560,"close":5600,"volume":240,"rsi_14":50.0,"sma_20":5589.5,"sma_60":5596.17,"sma_120":5760.5},{"date":"2026-10-02","open":5580,"high":5690,"low":5550,"close":5580,"volume":4837,"rsi_14":47.06,"sma_20":5588.5,"sma_60":5595.0,"sma_120":5757.67},{"date":"2026-10-06","open":5580,"high":5580,"low":5490,"close":5540,"volume":6422,"rsi_14":42.11,"sma_20":5586.0,"sma_60":5593.33,"sma_120":5754.58},{"date":"2026-10-07","open":5540,"high":5800,"low":5530,"close":5560,"volume":1572,"rsi_14":37.14,"sma_20":5584.5,"sma_60":5591.83,"sma_120":5751.67},{"date":"2026-10-08","open":5510,"high":5570,"low":5510,"close":5550,"volume":359,"rsi_14":43.33,"sma_20":5582.5,"sma_60":5590.17,"sma_120":5748.33},{"date":"2026-10-12","open":5550,"high":5570,"low":5440,"close":5530,"volume":2336,"rsi_14":46.43,"sma_20":5580.0,"sma_60":5587.83,"sma_120":5743.75},{"date":"2026-10-13","open":5470,"high":5750,"low":5460,"close":5550,"volume":4112,"rsi_14":44.44,"sma_20":5577.5,"sma_60":5586.33,"sma_120":5739.75},{"date":"2026-10-14","open":5550,"high":5550,"low":5490,"close":5540,"volume":2065,"rsi_14":42.86,"sma_20":5574.5,"sma_60":5585.33,"sma_120":5735.83},{"date":"2026-10-15","open":5540,"high":5810,"low":5450,"close":5540,"volume":3807,"rsi_14":42.86,"sma_20":5571.5,"sma_60":5584.0,"sma_120":5731.58},{"date":"2026-10-16","open":5540,"high":5580,"low":5450,"close":5530,"volume":487,"rsi_14":34.62,"sma_20":5565.5,"sma_60":5582.83,"sma_120":5727.17},{"date":"2026-10-19","open":5500,"high":5600,"low":5500,"close":5600,"volume":645,"rsi_14":53.33,"sma_20":5566.0,"sma_60":5582.67,"sma_120":5723.58},{"date":"2026-10-20","open":5560,"high":5600,"low":5430,"close":5490,"volume":6549,"rsi_14":40.0,"sma_20":5563.0,"sma_60":5580.83,"sma_120":5718.83},{"date":"2026-10-21","open":5520,"high":5550,"low":5460,"close":5520,"volume":11152,"rsi_14":46.34,"sma_20":5560.0,"sma_60":5579.5,"sma_120":5714.58},{"date":"2026-10-22","open":5520,"high":5540,"low":5380,"close":5450,"volume":12002,"rsi_14":32.56,"sma_20":5553.5,"sma_60":5576.17,"sma_120":5710.0},{"date":"2026-10-23","open":5440,"high":5460,"low":5340,"close":5420,"volume":6827,"rsi_14":30.43,"sma_20":5545.5,"sma_60":5573.67,"sma_120":5705.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.52,"pbr":0.5,"ttm_eps":null,"close":5733.5107},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.52,"pbr":0.5,"ttm_eps":null,"close":5616.1313},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.13,"pbr":0.53,"ttm_eps":null,"close":5859.4814},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.88,"pbr":0.48,"ttm_eps":null,"close":5660.373},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.72,"pbr":0.5,"ttm_eps":null,"close":5925.8511},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.64,"pbr":0.51,"ttm_eps":null,"close":5859.4814},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.38,"pbr":0.52,"ttm_eps":null,"close":6000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.15,"pbr":0.49,"ttm_eps":null,"close":5900.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.51,"pbr":0.47,"ttm_eps":null,"close":5700.0}],"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":"동방아그로","phase":"above-fold","symbol_resolved":true}