{"status":"ok","report":{"price_analysis":{"current":2535.0,"change_1d":0.0,"change_7d":-1.2,"change_30d":-8.2,"high_30d":2830.0,"low_30d":2465.0,"position_in_range":19.0,"support":2501.5,"resistance":2793.5},"summary":"케이엘넷(039420)은 Technology 섹터 KR 시장 종목입니다, 시가총액 582.07억. 현재가 2,535원, 전일 대비 +0.0%, 30일 -8.2%. PER 6.2배 / ROE 2.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6234.00, 기관 순매수 2700.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.2배입니다. ROE 2.8%입니다. 시가총액 582.07억. 매출 454.55억, 영업이익 96.62억.","grade":"C","comment":"PER 6.24배, ROE 2.75%","per":6.24,"pbr":0.86,"roe":2.75,"eps":406.53000000000003,"revenue":45455396533.0,"operating_income":9662486122.0,"net_income":9328629906.0,"market_cap":58207498830,"profit_margin":20.52,"roa":2.48,"operating_margin":21.26,"gross_margin":36.89,"debt_ratio":0.10874027756020721,"total_assets":75434386951.0,"total_equity":68036120341.0,"total_debt":7398266610.0,"dividend_yield":3.7453,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-46.99)가 시그널선(-43.03)을 하회합니다(데드크로스). 현재가가 SMA20(2605)과 SMA60(2698) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2487~2722 (현재 위치 20%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.25,"macd":-46.99179027971741,"macd_signal":-43.03482163874838,"sma_20":2604.75,"sma_60":2697.8333333333335,"bb_upper":2722.4137157325913,"bb_lower":2487.0862842674087,"atr_14":86.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6234.00, 기관 순매수 2700.00. 30일 누적: 외국인 -4636.00, 기관 1023.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":6234.0,"institutional_flow":2700.0,"data":[{"date":"2026-10-23","foreign_net":4874.0,"institution_net":0.0,"retail_net":-4874.0},{"date":"2026-10-22","foreign_net":-702.0,"institution_net":3568.0,"retail_net":-2866.0},{"date":"2026-10-21","foreign_net":-4219.0,"institution_net":0.0,"retail_net":4219.0},{"date":"2026-10-20","foreign_net":3077.0,"institution_net":0.0,"retail_net":-3077.0},{"date":"2026-10-19","foreign_net":3204.0,"institution_net":-868.0,"retail_net":-2336.0},{"date":"2026-10-16","foreign_net":1784.0,"institution_net":0.0,"retail_net":-1784.0},{"date":"2026-10-15","foreign_net":6262.0,"institution_net":0.0,"retail_net":-6262.0},{"date":"2026-10-14","foreign_net":-935.0,"institution_net":0.0,"retail_net":935.0},{"date":"2026-10-13","foreign_net":3503.0,"institution_net":0.0,"retail_net":-3503.0},{"date":"2026-10-12","foreign_net":-3962.0,"institution_net":0.0,"retail_net":3962.0},{"date":"2026-10-08","foreign_net":-8206.0,"institution_net":0.0,"retail_net":8206.0},{"date":"2026-10-07","foreign_net":-6852.0,"institution_net":-300.0,"retail_net":7152.0},{"date":"2026-10-06","foreign_net":-3514.0,"institution_net":0.0,"retail_net":3514.0},{"date":"2026-10-02","foreign_net":-4624.0,"institution_net":0.0,"retail_net":4624.0},{"date":"2026-10-01","foreign_net":-6322.0,"institution_net":0.0,"retail_net":6322.0},{"date":"2026-09-30","foreign_net":-2373.0,"institution_net":0.0,"retail_net":2373.0},{"date":"2026-09-29","foreign_net":-1524.0,"institution_net":0.0,"retail_net":1524.0},{"date":"2026-09-28","foreign_net":2846.0,"institution_net":0.0,"retail_net":-2846.0},{"date":"2026-09-23","foreign_net":-1780.0,"institution_net":0.0,"retail_net":1780.0},{"date":"2026-09-22","foreign_net":134.0,"institution_net":0.0,"retail_net":-134.0},{"date":"2026-09-21","foreign_net":-3146.0,"institution_net":0.0,"retail_net":3146.0},{"date":"2026-09-18","foreign_net":-250.0,"institution_net":-1377.0,"retail_net":1627.0},{"date":"2026-09-17","foreign_net":1273.0,"institution_net":0.0,"retail_net":-1273.0},{"date":"2026-09-16","foreign_net":-3048.0,"institution_net":0.0,"retail_net":3048.0},{"date":"2026-09-15","foreign_net":1835.0,"institution_net":0.0,"retail_net":-1835.0},{"date":"2026-09-14","foreign_net":2269.0,"institution_net":0.0,"retail_net":-2269.0},{"date":"2026-09-11","foreign_net":3486.0,"institution_net":0.0,"retail_net":-3486.0},{"date":"2026-09-10","foreign_net":8094.0,"institution_net":0.0,"retail_net":-8094.0},{"date":"2026-09-09","foreign_net":2777.0,"institution_net":0.0,"retail_net":-2777.0},{"date":"2026-09-08","foreign_net":1403.0,"institution_net":0.0,"retail_net":-1403.0}],"periods":{"d1":{"foreign_net":4874.0,"institution_net":0,"retail_net":-4874.0},"d3":{"foreign_net":-47.0,"institution_net":3568.0,"retail_net":-3521.0},"d7":{"foreign_net":14280.0,"institution_net":2700.0,"retail_net":-16980.0},"d14":{"foreign_net":-10310.0,"institution_net":2400.0,"retail_net":7910.0},"d30":{"foreign_net":-4636.0,"institution_net":1023.0,"retail_net":3613.0}}},"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 6.24x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 -6.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.4,"unit":"%","percentile":41,"direction":"higher_better"},{"name":"영업이익 성장률","value":9.6,"unit":"%","percentile":62,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":21.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":36,"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":"B","percentile":88,"summary":"유동비율 8.4x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":8.39,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.02,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":470.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.46,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.24x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -6.4%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.81,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"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":36.89,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":21.26,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":20.52,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 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":["외국인·기관 동반 순매수"],"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":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.24,"current_pbr":0.86,"per_5y_high":7.35,"per_5y_low":5.63,"per_5y_avg":6.43,"per_percentile":33.3,"pbr_5y_high":1.09,"pbr_5y_low":0.87,"pbr_5y_avg":0.96,"pbr_percentile":0.0,"per_5y_median":6.37,"pbr_5y_median":0.95,"history":[{"quarter":"2024-Q2","per":6.12,"pbr":0.95},{"quarter":"2024-Q3","per":5.99,"pbr":0.93},{"quarter":"2024-Q4","per":6.37,"pbr":0.95},{"quarter":"2025-Q1","per":5.63,"pbr":0.91},{"quarter":"2025-Q2","per":7.35,"pbr":1.09},{"quarter":"2025-Q3","per":7.06,"pbr":1.04},{"quarter":"2025-Q4","per":6.56,"pbr":0.98},{"quarter":"2026-Q1","per":6.4,"pbr":0.94},{"quarter":"2026-Q2","per":6.37,"pbr":0.87},{"quarter":"현재","per":6.24,"pbr":0.86}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2443.4551,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2420.2285,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2483.0288,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2371.9204,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2927.4619,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2932.2927,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2875.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2745.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2590.0,"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":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.12,"eps":398.97,"close":2443.46,"source":"reported"},{"date":"2024-07","per":6.1,"eps":398.97,"close":2434.16,"source":"reported"},{"date":"2024-08","per":6.18,"eps":398.97,"close":2466.68,"source":"reported"},{"date":"2024-09","per":5.99,"eps":404.19,"close":2420.23,"source":"reported"},{"date":"2024-10","per":5.96,"eps":404.19,"close":2410.94,"source":"reported"},{"date":"2024-11","per":5.85,"eps":404.19,"close":2364.48,"source":"reported"},{"date":"2024-12","per":6.37,"eps":389.57,"close":2483.03,"source":"reported"},{"date":"2025-01","per":6.3,"eps":389.57,"close":2454.04,"source":"reported"},{"date":"2025-02","per":6.25,"eps":389.57,"close":2434.72,"source":"reported"},{"date":"2025-03","per":5.63,"eps":421.43,"close":2371.92,"source":"reported"},{"date":"2025-04","per":5.94,"eps":421.43,"close":2502.35,"source":"reported"},{"date":"2025-05","per":6.14,"eps":421.43,"close":2589.31,"source":"reported"},{"date":"2025-06","per":7.35,"eps":398.18,"close":2927.46,"source":"reported"},{"date":"2025-07","per":7.28,"eps":398.18,"close":2898.48,"source":"reported"},{"date":"2025-08","per":7.01,"eps":398.18,"close":2792.2,"source":"reported"},{"date":"2025-09","per":7.06,"eps":415.59,"close":2932.29,"source":"reported"},{"date":"2025-10","per":6.51,"eps":415.59,"close":2705.25,"source":"reported"},{"date":"2025-11","per":6.63,"eps":415.59,"close":2753.55,"source":"reported"},{"date":"2025-12","per":6.56,"eps":438.24,"close":2875.0,"source":"reported"},{"date":"2026-01","per":6.31,"eps":438.24,"close":2765.0,"source":"reported"},{"date":"2026-02","per":6.48,"eps":438.24,"close":2840.0,"source":"reported"},{"date":"2026-03","per":6.4,"eps":429.15,"close":2745.0,"source":"reported"},{"date":"2026-04","per":7.08,"eps":429.15,"close":3040.0,"source":"reported"},{"date":"2026-05","per":6.3,"eps":429.15,"close":2705.0,"source":"reported"},{"date":"2026-06","per":6.37,"eps":406.53,"close":2590.0,"source":"reported"},{"date":"2026-07","per":6.57,"eps":406.53,"close":2670.0,"source":"reported"},{"date":"2026-08","per":6.83,"eps":406.53,"close":2775.0,"source":"reported"},{"date":"2026-09","per":6.54,"eps":406.53,"close":2660.0,"source":"reported"},{"date":"2026-10","per":6.14,"eps":406.53,"close":2495.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.42,"std":0.42,"upper_1sd":6.84,"lower_1sd":6.0,"current":6.14,"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":3.7453,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 23%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":23.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.02,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.75,"summary":"배당수익률 3.75%","metrics":[{"name":"배당수익률","value":3.75,"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":"6.2배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:48.273502+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.027507216190753372,"dividend_yield":null,"eps":81.56,"revenue":10652464041.0,"operating_income":2546632884.0,"net_income":1871484271.0,"market_cap":null,"profit_margin":0.17568557507416982,"operating_margin":0.2390651471995896,"roa":0.02480943170142898,"gross_margin":0.36889385618908,"total_equity":68036120341.0,"total_assets":75434386951.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.039279400287370675,"dividend_yield":null,"eps":114.56,"revenue":11385618954.0,"operating_income":2324102201.0,"net_income":2628821989.0,"market_cap":null,"profit_margin":0.2308896863333408,"operating_margin":0.20412611825407134,"roa":0.034247280206382034,"gross_margin":0.3401077501051947,"total_equity":66926225191.0,"total_assets":76760022202.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02493190562742806,"dividend_yield":null,"eps":73.05,"revenue":11960635973.0,"operating_income":2369794807.0,"net_income":1676371572.0,"market_cap":null,"profit_margin":0.14015739428774937,"operating_margin":0.19813284279778992,"roa":0.021951509678825417,"gross_margin":0.3381901682428204,"total_equity":67238004068.0,"total_assets":76367028807.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04867909420242422,"dividend_yield":null,"eps":137.36,"revenue":11456677565.0,"operating_income":2421956230.0,"net_income":3151952074.0,"market_cap":null,"profit_margin":0.27511920939707446,"operating_margin":0.21140127373393527,"roa":0.043766306769021955,"gross_margin":0.3638180911832269,"total_equity":64749604027.0,"total_assets":72017775926.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03883321643727702,"dividend_yield":null,"eps":104.18,"revenue":12742365050.0,"operating_income":3254194377.0,"net_income":2390553793.0,"market_cap":null,"profit_margin":0.1876067577423549,"operating_margin":0.2553838603925415,"roa":0.03501395923870347,"gross_margin":0.38678724048955104,"total_equity":61559510448.0,"total_assets":68274306733.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.047613040017822426,"dividend_yield":null,"eps":123.65,"revenue":11414966901.0,"operating_income":2436772283.0,"net_income":2837407073.0,"market_cap":null,"profit_margin":0.24856901448846347,"operating_margin":0.21347169064384483,"roa":0.04149717062290443,"gross_margin":0.3638140213648965,"total_equity":59593066772.0,"total_assets":68375916488.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019223688448613635,"dividend_yield":null,"eps":50.4,"revenue":14193558292.0,"operating_income":2183392028.0,"net_income":1156573353.0,"market_cap":null,"profit_margin":0.08148579300596429,"operating_margin":0.15382978553240156,"roa":0.017396477099526728,"gross_margin":0.31021108797514774,"total_equity":60163966769.0,"total_assets":66483193487.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04583432363793526,"dividend_yield":null,"eps":119.95,"revenue":12777616157.0,"operating_income":2441891410.0,"net_income":2752525675.0,"market_cap":null,"profit_margin":0.21541777755564176,"operating_margin":0.19110696236263533,"roa":0.041857474362127944,"gross_margin":0.3197029145974212,"total_equity":60053808075.0,"total_assets":65759478252.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.049658721034746375,"dividend_yield":null,"eps":127.43,"revenue":12325827180.0,"operating_income":3499616730.0,"net_income":2924046277.0,"market_cap":null,"profit_margin":0.2372292126360967,"operating_margin":0.28392550689648727,"roa":0.044532612819545764,"gross_margin":0.410009550450309,"total_equity":58882835000.0,"total_assets":65660784128.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.037624483568577324,"dividend_yield":null,"eps":91.79,"revenue":10871317818.0,"operating_income":1845628254.0,"net_income":2106362876.0,"market_cap":null,"profit_margin":0.19375414381800388,"operating_margin":0.1697704257108676,"roa":0.032629095793329885,"gross_margin":0.3260418530061964,"total_equity":55983834892.0,"total_assets":64554742471.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.026652252193641347,"dividend_yield":null,"eps":65.02,"revenue":13762416095.0,"operating_income":1669333961.0,"net_income":1491966551.0,"market_cap":null,"profit_margin":0.1084087663605843,"operating_margin":0.12129657681302652,"roa":0.023837217803943836,"gross_margin":0.26900678110909854,"total_equity":55979004707.0,"total_assets":62589793963.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04761337632687085,"dividend_yield":null,"eps":114.73,"revenue":12945686797.0,"operating_income":2135691107.0,"net_income":2632802785.0,"market_cap":null,"profit_margin":0.2033729709581819,"operating_margin":0.1649731791359976,"roa":0.04260000591477998,"gross_margin":0.30056786009234393,"total_equity":55295444014.0,"total_assets":61802873696.0}],"current_price":2535.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2750.0},{"date":"2016-10-25","close":2690.0},{"date":"2016-10-26","close":2605.0},{"date":"2016-10-27","close":2660.0},{"date":"2016-10-28","close":2605.0},{"date":"2016-10-31","close":2570.0},{"date":"2016-11-01","close":2540.0},{"date":"2016-11-02","close":2330.0},{"date":"2016-11-03","close":2400.0},{"date":"2016-11-04","close":2400.0},{"date":"2016-11-07","close":2485.0},{"date":"2016-11-08","close":2480.0},{"date":"2016-11-09","close":2265.0},{"date":"2016-11-10","close":2365.0},{"date":"2016-11-11","close":2480.0},{"date":"2016-11-14","close":2530.0},{"date":"2016-11-15","close":2495.0},{"date":"2016-11-16","close":2495.0},{"date":"2016-11-17","close":2490.0},{"date":"2016-11-18","close":2450.0},{"date":"2016-11-21","close":2420.0},{"date":"2016-11-22","close":2420.0},{"date":"2016-11-23","close":2330.0},{"date":"2016-11-24","close":2265.0},{"date":"2016-11-25","close":2300.0},{"date":"2016-11-28","close":2300.0},{"date":"2016-11-29","close":2320.0},{"date":"2016-11-30","close":2295.0},{"date":"2016-12-01","close":2245.0},{"date":"2016-12-02","close":2220.0},{"date":"2016-12-05","close":2200.0},{"date":"2016-12-06","close":2205.0},{"date":"2016-12-07","close":2210.0},{"date":"2016-12-08","close":2215.0},{"date":"2016-12-09","close":2310.0},{"date":"2016-12-12","close":2345.0},{"date":"2016-12-13","close":2390.0},{"date":"2016-12-14","close":2350.0},{"date":"2016-12-15","close":2390.0},{"date":"2016-12-16","close":2365.0},{"date":"2016-12-19","close":2370.0},{"date":"2016-12-20","close":2365.0},{"date":"2016-12-21","close":2400.0},{"date":"2016-12-22","close":2415.0},{"date":"2016-12-23","close":2415.0},{"date":"2016-12-26","close":2385.0},{"date":"2016-12-27","close":2385.0},{"date":"2016-12-28","close":2420.0},{"date":"2016-12-29","close":3145.0},{"date":"2017-01-02","close":3145.0},{"date":"2017-01-03","close":3180.0},{"date":"2017-01-04","close":3180.0},{"date":"2017-01-05","close":3070.0},{"date":"2017-01-06","close":3105.0},{"date":"2017-01-09","close":3085.0},{"date":"2017-01-10","close":3210.0},{"date":"2017-01-11","close":3080.0},{"date":"2017-01-12","close":3050.0},{"date":"2017-01-13","close":2920.0},{"date":"2017-01-16","close":2835.0},{"date":"2017-01-17","close":2910.0},{"date":"2017-01-18","close":2780.0},{"date":"2017-01-19","close":2805.0},{"date":"2017-01-20","close":2850.0},{"date":"2017-01-23","close":2725.0},{"date":"2017-01-24","close":2765.0},{"date":"2017-01-25","close":2740.0},{"date":"2017-01-26","close":2850.0},{"date":"2017-01-31","close":2830.0},{"date":"2017-02-01","close":2875.0},{"date":"2017-02-02","close":2820.0},{"date":"2017-02-03","close":2935.0},{"date":"2017-02-06","close":3030.0},{"date":"2017-02-07","close":2980.0},{"date":"2017-02-08","close":2985.0},{"date":"2017-02-09","close":2960.0},{"date":"2017-02-10","close":2800.0},{"date":"2017-02-13","close":2805.0},{"date":"2017-02-14","close":2710.0},{"date":"2017-02-15","close":2785.0},{"date":"2017-02-16","close":2735.0},{"date":"2017-02-17","close":2800.0},{"date":"2017-02-20","close":2855.0},{"date":"2017-02-21","close":2815.0},{"date":"2017-02-22","close":2920.0},{"date":"2017-02-23","close":2885.0},{"date":"2017-02-24","close":2775.0},{"date":"2017-02-27","close":2720.0},{"date":"2017-02-28","close":2735.0},{"date":"2017-03-02","close":2700.0},{"date":"2017-03-03","close":2585.0},{"date":"2017-03-06","close":2620.0},{"date":"2017-03-07","close":2685.0},{"date":"2017-03-08","close":2700.0},{"date":"2017-03-09","close":2705.0},{"date":"2017-03-10","close":2765.0},{"date":"2017-03-13","close":2805.0},{"date":"2017-03-14","close":2875.0},{"date":"2017-03-15","close":2865.0},{"date":"2017-03-16","close":2900.0},{"date":"2017-03-17","close":2860.0},{"date":"2017-03-20","close":2815.0},{"date":"2017-03-21","close":2955.0},{"date":"2017-03-22","close":2870.0},{"date":"2017-03-23","close":2800.0},{"date":"2017-03-24","close":2865.0},{"date":"2017-03-27","close":2960.0},{"date":"2017-03-28","close":2900.0},{"date":"2017-03-29","close":3010.0},{"date":"2017-03-30","close":3005.0},{"date":"2017-03-31","close":2995.0},{"date":"2017-04-03","close":2960.0},{"date":"2017-04-04","close":2960.0},{"date":"2017-04-05","close":3040.0},{"date":"2017-04-06","close":2975.0},{"date":"2017-04-07","close":2940.0},{"date":"2017-04-10","close":2750.0},{"date":"2017-04-11","close":2795.0},{"date":"2017-04-12","close":2790.0},{"date":"2017-04-13","close":2905.0},{"date":"2017-04-14","close":2810.0},{"date":"2017-04-17","close":2820.0},{"date":"2017-04-18","close":2825.0},{"date":"2017-04-19","close":2955.0},{"date":"2017-04-20","close":3000.0},{"date":"2017-04-21","close":2985.0},{"date":"2017-04-24","close":2895.0},{"date":"2017-04-25","close":2990.0},{"date":"2017-04-26","close":2965.0},{"date":"2017-04-27","close":2765.0},{"date":"2017-04-28","close":2760.0},{"date":"2017-05-02","close":2725.0},{"date":"2017-05-04","close":2750.0},{"date":"2017-05-08","close":2725.0},{"date":"2017-05-10","close":2770.0},{"date":"2017-05-11","close":2845.0},{"date":"2017-05-12","close":2845.0},{"date":"2017-05-15","close":2850.0},{"date":"2017-05-16","close":2865.0},{"date":"2017-05-17","close":2900.0},{"date":"2017-05-18","close":2930.0},{"date":"2017-05-19","close":2905.0},{"date":"2017-05-22","close":2895.0},{"date":"2017-05-23","close":2825.0},{"date":"2017-05-24","close":2860.0},{"date":"2017-05-25","close":2860.0},{"date":"2017-05-26","close":2850.0},{"date":"2017-05-29","close":2815.0},{"date":"2017-05-30","close":2915.0},{"date":"2017-05-31","close":2855.0},{"date":"2017-06-01","close":2870.0},{"date":"2017-06-02","close":2885.0},{"date":"2017-06-05","close":2920.0},{"date":"2017-06-07","close":2945.0},{"date":"2017-06-08","close":2910.0},{"date":"2017-06-09","close":3025.0},{"date":"2017-06-12","close":3050.0},{"date":"2017-06-13","close":3015.0},{"date":"2017-06-14","close":3050.0},{"date":"2017-06-15","close":2980.0},{"date":"2017-06-16","close":3145.0},{"date":"2017-06-19","close":3160.0},{"date":"2017-06-20","close":3125.0},{"date":"2017-06-21","close":3145.0},{"date":"2017-06-22","close":3090.0},{"date":"2017-06-23","close":3045.0},{"date":"2017-06-26","close":3050.0},{"date":"2017-06-27","close":3050.0},{"date":"2017-06-28","close":3025.0},{"date":"2017-06-29","close":2960.0},{"date":"2017-06-30","close":2980.0},{"date":"2017-07-03","close":2980.0},{"date":"2017-07-04","close":2915.0},{"date":"2017-07-05","close":2900.0},{"date":"2017-07-06","close":2900.0},{"date":"2017-07-07","close":2905.0},{"date":"2017-07-10","close":2900.0},{"date":"2017-07-11","close":3100.0},{"date":"2017-07-12","close":3085.0},{"date":"2017-07-13","close":3040.0},{"date":"2017-07-14","close":3135.0},{"date":"2017-07-17","close":3085.0},{"date":"2017-07-18","close":3215.0},{"date":"2017-07-19","close":3140.0},{"date":"2017-07-20","close":3105.0},{"date":"2017-07-21","close":3080.0},{"date":"2017-07-24","close":3120.0},{"date":"2017-07-25","close":3055.0},{"date":"2017-07-26","close":2990.0},{"date":"2017-07-27","close":2990.0},{"date":"2017-07-28","close":2925.0},{"date":"2017-07-31","close":2870.0},{"date":"2017-08-01","close":2965.0},{"date":"2017-08-02","close":3020.0},{"date":"2017-08-03","close":2980.0},{"date":"2017-08-04","close":3020.0},{"date":"2017-08-07","close":2960.0},{"date":"2017-08-08","close":3010.0},{"date":"2017-08-09","close":2950.0},{"date":"2017-08-10","close":2995.0},{"date":"2017-08-11","close":3110.0},{"date":"2017-08-14","close":3100.0},{"date":"2017-08-16","close":3200.0},{"date":"2017-08-17","close":3145.0},{"date":"2017-08-18","close":3180.0},{"date":"2017-08-21","close":3135.0},{"date":"2017-08-22","close":3325.0},{"date":"2017-08-23","close":3275.0},{"date":"2017-08-24","close":3265.0},{"date":"2017-08-25","close":3175.0},{"date":"2017-08-28","close":3150.0},{"date":"2017-08-29","close":3160.0},{"date":"2017-08-30","close":3140.0},{"date":"2017-08-31","close":3235.0},{"date":"2017-09-01","close":3295.0},{"date":"2017-09-04","close":3280.0},{"date":"2017-09-05","close":3385.0},{"date":"2017-09-06","close":3230.0},{"date":"2017-09-07","close":3335.0},{"date":"2017-09-08","close":3155.0},{"date":"2017-09-11","close":3145.0},{"date":"2017-09-12","close":3165.0},{"date":"2017-09-13","close":3150.0},{"date":"2017-09-14","close":3215.0},{"date":"2017-09-15","close":3200.0},{"date":"2017-09-18","close":3255.0},{"date":"2017-09-19","close":3225.0},{"date":"2017-09-20","close":3060.0},{"date":"2017-09-21","close":3090.0},{"date":"2017-09-22","close":2930.0},{"date":"2017-09-25","close":2835.0},{"date":"2017-09-26","close":2835.0},{"date":"2017-09-27","close":2865.0},{"date":"2017-09-28","close":2870.0},{"date":"2017-09-29","close":2915.0},{"date":"2017-10-10","close":2880.0},{"date":"2017-10-11","close":2925.0},{"date":"2017-10-12","close":2910.0},{"date":"2017-10-13","close":2795.0},{"date":"2017-10-16","close":2810.0},{"date":"2017-10-17","close":2810.0},{"date":"2017-10-18","close":2865.0},{"date":"2017-10-19","close":2865.0},{"date":"2017-10-20","close":2815.0},{"date":"2017-10-23","close":2850.0},{"date":"2017-10-24","close":2860.0},{"date":"2017-10-25","close":2865.0},{"date":"2017-10-26","close":2840.0},{"date":"2017-10-27","close":2805.0},{"date":"2017-10-30","close":2750.0},{"date":"2017-10-31","close":2795.0},{"date":"2017-11-01","close":2835.0},{"date":"2017-11-02","close":2820.0},{"date":"2017-11-03","close":2865.0},{"date":"2017-11-06","close":2905.0},{"date":"2017-11-07","close":2980.0},{"date":"2017-11-08","close":2945.0},{"date":"2017-11-09","close":2925.0},{"date":"2017-11-10","close":2950.0},{"date":"2017-11-13","close":2930.0},{"date":"2017-11-14","close":2915.0},{"date":"2017-11-15","close":2855.0},{"date":"2017-11-16","close":2960.0},{"date":"2017-11-17","close":2980.0},{"date":"2017-11-20","close":3050.0},{"date":"2017-11-21","close":3075.0},{"date":"2017-11-22","close":3015.0},{"date":"2017-11-23","close":3020.0},{"date":"2017-11-24","close":3075.0},{"date":"2017-11-27","close":3100.0},{"date":"2017-11-28","close":3045.0},{"date":"2017-11-29","close":3030.0},{"date":"2017-11-30","close":2995.0},{"date":"2017-12-01","close":3060.0},{"date":"2017-12-04","close":3050.0},{"date":"2017-12-05","close":3060.0},{"date":"2017-12-06","close":3045.0},{"date":"2017-12-07","close":3170.0},{"date":"2017-12-08","close":3195.0},{"date":"2017-12-11","close":3130.0},{"date":"2017-12-12","close":3030.0},{"date":"2017-12-13","close":2970.0},{"date":"2017-12-14","close":3040.0},{"date":"2017-12-15","close":3010.0},{"date":"2017-12-18","close":3075.0},{"date":"2017-12-19","close":3075.0},{"date":"2017-12-20","close":3085.0},{"date":"2017-12-21","close":3060.0},{"date":"2017-12-22","close":2995.0},{"date":"2017-12-26","close":2980.0},{"date":"2017-12-27","close":2980.0},{"date":"2017-12-28","close":3005.0},{"date":"2018-01-02","close":2415.3335},{"date":"2018-01-03","close":2499.7295},{"date":"2018-01-04","close":2576.0876},{"date":"2018-01-05","close":2817.2195},{"date":"2018-01-08","close":2913.6716},{"date":"2018-01-09","close":2949.8413},{"date":"2018-01-10","close":2901.6157},{"date":"2018-01-11","close":2853.3892},{"date":"2018-01-12","close":2797.1252},{"date":"2018-01-15","close":3536.5947},{"date":"2018-01-16","close":3693.3306},{"date":"2018-01-17","close":3934.4624},{"date":"2018-01-18","close":3858.103},{"date":"2018-01-19","close":3922.405},{"date":"2018-01-22","close":4083.1597},{"date":"2018-01-23","close":3910.3484},{"date":"2018-01-24","close":3817.9148},{"date":"2018-01-25","close":3866.1411},{"date":"2018-01-26","close":4006.8013},{"date":"2018-01-29","close":4099.2349},{"date":"2018-01-30","close":3998.7639},{"date":"2018-01-31","close":4179.6118},{"date":"2018-02-01","close":4259.9893},{"date":"2018-02-02","close":4042.9714},{"date":"2018-02-05","close":3793.8015},{"date":"2018-02-06","close":3761.6511},{"date":"2018-02-07","close":3464.2551},{"date":"2018-02-08","close":3785.7642},{"date":"2018-02-09","close":3633.0479},{"date":"2018-02-12","close":3620.991},{"date":"2018-02-13","close":3620.991},{"date":"2018-02-14","close":3693.3306},{"date":"2018-02-19","close":3753.613},{"date":"2018-02-20","close":3697.3491},{"date":"2018-02-21","close":3757.6323},{"date":"2018-02-22","close":3741.5564},{"date":"2018-02-23","close":3765.6699},{"date":"2018-02-26","close":3753.613},{"date":"2018-02-27","close":3785.7642},{"date":"2018-02-28","close":3620.991},{"date":"2018-03-02","close":3608.9341},{"date":"2018-03-05","close":3576.783},{"date":"2018-03-06","close":3717.4436},{"date":"2018-03-07","close":3753.613},{"date":"2018-03-08","close":3761.6511},{"date":"2018-03-09","close":3761.6511},{"date":"2018-03-12","close":3846.0466},{"date":"2018-03-13","close":3801.8396},{"date":"2018-03-14","close":3785.7642},{"date":"2018-03-15","close":3765.6699},{"date":"2018-03-16","close":3829.9714},{"date":"2018-03-19","close":3741.5564},{"date":"2018-03-20","close":3645.1038},{"date":"2018-03-21","close":3612.9531},{"date":"2018-03-22","close":3504.4443},{"date":"2018-03-23","close":3231.1619},{"date":"2018-03-26","close":3391.916},{"date":"2018-03-27","close":3403.9722},{"date":"2018-03-28","close":3371.8218},{"date":"2018-03-29","close":3456.2178},{"date":"2018-03-30","close":3452.1987},{"date":"2018-04-02","close":3448.1804},{"date":"2018-04-03","close":3424.0669},{"date":"2018-04-04","close":3283.407},{"date":"2018-04-05","close":3371.8218},{"date":"2018-04-06","close":3311.5388},{"date":"2018-04-09","close":3379.8594},{"date":"2018-04-10","close":3319.5767},{"date":"2018-04-11","close":3359.7649},{"date":"2018-04-12","close":3351.7273},{"date":"2018-04-13","close":3347.7085},{"date":"2018-04-16","close":3403.9722},{"date":"2018-04-17","close":3363.7839},{"date":"2018-04-18","close":3492.3875},{"date":"2018-04-19","close":3600.8962},{"date":"2018-04-20","close":3568.7458},{"date":"2018-04-23","close":3777.7266},{"date":"2018-04-24","close":3902.3108},{"date":"2018-04-25","close":3725.4812},{"date":"2018-04-26","close":3616.9724},{"date":"2018-04-27","close":3729.5},{"date":"2018-04-30","close":3950.5369},{"date":"2018-05-02","close":3850.0662},{"date":"2018-05-03","close":4187.6499},{"date":"2018-05-04","close":4259.9893},{"date":"2018-05-08","close":3898.2922},{"date":"2018-05-09","close":3914.3674},{"date":"2018-05-10","close":3954.5562},{"date":"2018-05-11","close":3950.5369},{"date":"2018-05-14","close":4042.9714},{"date":"2018-05-15","close":3994.7449},{"date":"2018-05-16","close":3633.0479},{"date":"2018-05-17","close":3608.9341},{"date":"2018-05-18","close":3641.085},{"date":"2018-05-21","close":3596.8774},{"date":"2018-05-23","close":3492.3875},{"date":"2018-05-24","close":3448.1804},{"date":"2018-05-25","close":3215.0864},{"date":"2018-05-28","close":3604.9155},{"date":"2018-05-29","close":3468.2747},{"date":"2018-05-30","close":3363.7839},{"date":"2018-05-31","close":3335.6521},{"date":"2018-06-01","close":3367.8027},{"date":"2018-06-04","close":3492.3875},{"date":"2018-06-05","close":3480.3311},{"date":"2018-06-07","close":3456.2178},{"date":"2018-06-08","close":3456.2178},{"date":"2018-06-11","close":3383.8784},{"date":"2018-06-12","close":3363.7839},{"date":"2018-06-14","close":3263.3127},{"date":"2018-06-15","close":3343.6899},{"date":"2018-06-18","close":3166.8604},{"date":"2018-06-19","close":3150.7844},{"date":"2018-06-20","close":3158.8223},{"date":"2018-06-21","close":3014.1436},{"date":"2018-06-22","close":2829.2759},{"date":"2018-06-25","close":2873.4832},{"date":"2018-06-26","close":2897.5964},{"date":"2018-06-27","close":2797.1252},{"date":"2018-06-28","close":2704.6914},{"date":"2018-06-29","close":2700.6721},{"date":"2018-07-02","close":2527.8618},{"date":"2018-07-03","close":2600.2009},{"date":"2018-07-04","close":2660.4836},{"date":"2018-07-05","close":2616.2764},{"date":"2018-07-06","close":2588.1445},{"date":"2018-07-09","close":2596.1821},{"date":"2018-07-10","close":2748.8989},{"date":"2018-07-11","close":2817.2195},{"date":"2018-07-12","close":2716.7478},{"date":"2018-07-13","close":2760.9553},{"date":"2018-07-16","close":2781.0496},{"date":"2018-07-17","close":2700.6721},{"date":"2018-07-18","close":2656.4651},{"date":"2018-07-19","close":2576.0876},{"date":"2018-07-20","close":2592.1636},{"date":"2018-07-23","close":2447.4844},{"date":"2018-07-24","close":2555.9937},{"date":"2018-07-25","close":2491.6917},{"date":"2018-07-26","close":2576.0876},{"date":"2018-07-27","close":2668.5212},{"date":"2018-07-30","close":2652.4463},{"date":"2018-07-31","close":2608.2388},{"date":"2018-08-01","close":2624.3142},{"date":"2018-08-02","close":2688.616},{"date":"2018-08-03","close":2680.5781},{"date":"2018-08-06","close":2640.3896},{"date":"2018-08-07","close":2604.2197},{"date":"2018-08-08","close":2660.4836},{"date":"2018-08-09","close":2700.6721},{"date":"2018-08-10","close":2664.5027},{"date":"2018-08-13","close":2588.1445},{"date":"2018-08-14","close":2531.8801},{"date":"2018-08-16","close":2580.1067},{"date":"2018-08-17","close":2608.2388},{"date":"2018-08-20","close":2604.2197},{"date":"2018-08-21","close":2676.5596},{"date":"2018-08-22","close":2664.5027},{"date":"2018-08-23","close":2700.6721},{"date":"2018-08-24","close":2720.7668},{"date":"2018-08-27","close":2688.616},{"date":"2018-08-28","close":2716.7478},{"date":"2018-08-29","close":2716.7478},{"date":"2018-08-30","close":2809.1814},{"date":"2018-08-31","close":2797.1252},{"date":"2018-09-03","close":2732.8232},{"date":"2018-09-04","close":2708.7102},{"date":"2018-09-05","close":2720.7668},{"date":"2018-09-06","close":2873.4832},{"date":"2018-09-07","close":3054.3318},{"date":"2018-09-10","close":2929.7473},{"date":"2018-09-11","close":2861.4265},{"date":"2018-09-12","close":2861.4265},{"date":"2018-09-13","close":2837.314},{"date":"2018-09-14","close":2813.2004},{"date":"2018-09-17","close":2861.4265},{"date":"2018-09-18","close":2857.408},{"date":"2018-09-19","close":2777.0308},{"date":"2018-09-20","close":2728.8044},{"date":"2018-09-21","close":2801.144},{"date":"2018-09-27","close":2793.106},{"date":"2018-09-28","close":2728.8044},{"date":"2018-10-01","close":2652.4463},{"date":"2018-10-02","close":2576.0876},{"date":"2018-10-04","close":2644.4087},{"date":"2018-10-05","close":2644.4087},{"date":"2018-10-08","close":2588.1445},{"date":"2018-10-10","close":2423.3711},{"date":"2018-10-11","close":2194.2966},{"date":"2018-10-12","close":2286.73},{"date":"2018-10-15","close":2258.5981},{"date":"2018-10-16","close":2371.1262},{"date":"2018-10-17","close":2439.4468},{"date":"2018-10-18","close":2334.9563},{"date":"2018-10-19","close":2371.1262},{"date":"2018-10-22","close":2383.1829},{"date":"2018-10-23","close":2371.1262},{"date":"2018-10-24","close":2182.2395},{"date":"2018-10-25","close":2041.5798},{"date":"2018-10-26","close":1933.0706},{"date":"2018-10-29","close":1832.5991},{"date":"2018-10-30","close":1888.8633},{"date":"2018-10-31","close":1904.9391},{"date":"2018-11-01","close":1957.1837},{"date":"2018-11-02","close":2077.7493},{"date":"2018-11-05","close":2057.6548},{"date":"2018-11-06","close":2081.7683},{"date":"2018-11-07","close":2081.7683},{"date":"2018-11-08","close":2069.7119},{"date":"2018-11-09","close":2089.8059},{"date":"2018-11-12","close":2057.6548},{"date":"2018-11-13","close":2001.3914},{"date":"2018-11-14","close":2045.5984},{"date":"2018-11-15","close":2029.5232},{"date":"2018-11-16","close":2037.5609},{"date":"2018-11-19","close":2190.2776},{"date":"2018-11-20","close":2150.0891},{"date":"2018-11-21","close":2077.7493},{"date":"2018-11-22","close":2093.825},{"date":"2018-11-23","close":2057.6548},{"date":"2018-11-26","close":2021.4857},{"date":"2018-11-27","close":2093.825},{"date":"2018-11-28","close":2101.8628},{"date":"2018-11-29","close":2129.9946},{"date":"2018-11-30","close":2097.8438},{"date":"2018-12-03","close":2158.1267},{"date":"2018-12-04","close":2202.334},{"date":"2018-12-05","close":2218.4094},{"date":"2018-12-06","close":2113.9192},{"date":"2018-12-07","close":2117.938},{"date":"2018-12-10","close":2089.8059},{"date":"2018-12-11","close":2077.7493},{"date":"2018-12-12","close":2077.7493},{"date":"2018-12-13","close":2170.1833},{"date":"2018-12-14","close":2186.259},{"date":"2018-12-17","close":2105.8813},{"date":"2018-12-18","close":2081.7683},{"date":"2018-12-19","close":2069.7119},{"date":"2018-12-20","close":2134.0137},{"date":"2018-12-21","close":2089.8059},{"date":"2018-12-24","close":2093.825},{"date":"2018-12-26","close":1993.3534},{"date":"2018-12-27","close":2050.3064},{"date":"2018-12-28","close":2107.2593},{"date":"2019-01-02","close":2115.3955},{"date":"2019-01-03","close":2082.8506},{"date":"2019-01-04","close":2058.4429},{"date":"2019-01-07","close":2099.1233},{"date":"2019-01-08","close":2168.2803},{"date":"2019-01-09","close":2318.7993},{"date":"2019-01-10","close":2302.5269},{"date":"2019-01-11","close":2383.8879},{"date":"2019-01-14","close":2497.7939},{"date":"2019-01-15","close":2465.2493},{"date":"2019-01-16","close":2400.1602},{"date":"2019-01-17","close":2383.8879},{"date":"2019-01-18","close":2383.8879},{"date":"2019-01-21","close":2461.1816},{"date":"2019-01-22","close":2404.228},{"date":"2019-01-23","close":2432.7048},{"date":"2019-01-24","close":2432.7048},{"date":"2019-01-25","close":2448.9773},{"date":"2019-01-28","close":2542.5427},{"date":"2019-01-29","close":2518.1343},{"date":"2019-01-30","close":2469.3176},{"date":"2019-01-31","close":2453.0449},{"date":"2019-02-01","close":2501.8621},{"date":"2019-02-07","close":2497.7939},{"date":"2019-02-08","close":2514.0664},{"date":"2019-02-11","close":2526.2703},{"date":"2019-02-12","close":2591.3599},{"date":"2019-02-13","close":2566.9512},{"date":"2019-02-14","close":2505.9299},{"date":"2019-02-15","close":2473.3855},{"date":"2019-02-18","close":2448.9773},{"date":"2019-02-19","close":2461.1816},{"date":"2019-02-20","close":2424.5688},{"date":"2019-02-21","close":2505.9299},{"date":"2019-02-22","close":2444.9089},{"date":"2019-02-25","close":2412.3645},{"date":"2019-02-26","close":2481.5217},{"date":"2019-02-27","close":2501.8621},{"date":"2019-02-28","close":2331.0034},{"date":"2019-03-04","close":2335.0713},{"date":"2019-03-05","close":2363.5479},{"date":"2019-03-06","close":2335.0713},{"date":"2019-03-07","close":2257.7778},{"date":"2019-03-08","close":2156.0762},{"date":"2019-03-11","close":2188.6208},{"date":"2019-03-12","close":2274.05},{"date":"2019-03-13","close":2245.5735},{"date":"2019-03-14","close":2286.2544},{"date":"2019-03-15","close":2217.0972},{"date":"2019-03-18","close":2261.8459},{"date":"2019-03-19","close":2274.05},{"date":"2019-03-20","close":2257.7778},{"date":"2019-03-21","close":2221.1655},{"date":"2019-03-22","close":2233.3694},{"date":"2019-03-25","close":2188.6208},{"date":"2019-03-26","close":2213.0293},{"date":"2019-03-27","close":2164.2124},{"date":"2019-03-28","close":2164.2124},{"date":"2019-03-29","close":2237.4373},{"date":"2019-04-01","close":2310.6628},{"date":"2019-04-02","close":2322.8672},{"date":"2019-04-03","close":2310.6628},{"date":"2019-04-04","close":2302.5269},{"date":"2019-04-05","close":2318.7993},{"date":"2019-04-08","close":2298.4585},{"date":"2019-04-09","close":2318.7993},{"date":"2019-04-10","close":2387.9561},{"date":"2019-04-11","close":2424.5688},{"date":"2019-04-12","close":2387.9561},{"date":"2019-04-15","close":2383.8879},{"date":"2019-04-16","close":2383.8879},{"date":"2019-04-17","close":2392.0242},{"date":"2019-04-18","close":2428.637},{"date":"2019-04-19","close":2453.0449},{"date":"2019-04-22","close":2587.2917},{"date":"2019-04-23","close":2489.6577},{"date":"2019-04-24","close":2493.7258},{"date":"2019-04-25","close":2424.5688},{"date":"2019-04-26","close":2379.8198},{"date":"2019-04-29","close":2387.9561},{"date":"2019-04-30","close":2404.228},{"date":"2019-05-02","close":2465.2493},{"date":"2019-05-03","close":2514.0664},{"date":"2019-05-07","close":2522.2021},{"date":"2019-05-08","close":2477.4536},{"date":"2019-05-09","close":2347.2754},{"date":"2019-05-10","close":2310.6628},{"date":"2019-05-13","close":2367.6157},{"date":"2019-05-14","close":2335.0713},{"date":"2019-05-15","close":2424.5688},{"date":"2019-05-16","close":2347.2754},{"date":"2019-05-17","close":2245.5735},{"date":"2019-05-20","close":2241.5056},{"date":"2019-05-21","close":2261.8459},{"date":"2019-05-22","close":2294.3906},{"date":"2019-05-23","close":2261.8459},{"date":"2019-05-24","close":2261.8459},{"date":"2019-05-27","close":2253.71},{"date":"2019-05-28","close":2306.595},{"date":"2019-05-29","close":2241.5056},{"date":"2019-05-30","close":2237.4373},{"date":"2019-05-31","close":2237.4373},{"date":"2019-06-03","close":2237.4373},{"date":"2019-06-04","close":2245.5735},{"date":"2019-06-05","close":2367.6157},{"date":"2019-06-07","close":2387.9561},{"date":"2019-06-10","close":2432.7048},{"date":"2019-06-11","close":2469.3176},{"date":"2019-06-12","close":2457.1133},{"date":"2019-06-13","close":2465.2493},{"date":"2019-06-14","close":2489.6577},{"date":"2019-06-17","close":2420.5005},{"date":"2019-06-18","close":2436.7729},{"date":"2019-06-19","close":2481.5217},{"date":"2019-06-20","close":2477.4536},{"date":"2019-06-21","close":2493.7258},{"date":"2019-06-24","close":2477.4536},{"date":"2019-06-25","close":2509.9983},{"date":"2019-06-26","close":2526.2703},{"date":"2019-06-27","close":2363.5479},{"date":"2019-06-28","close":2322.8672},{"date":"2019-07-01","close":2310.6628},{"date":"2019-07-02","close":2322.8672},{"date":"2019-07-03","close":2302.5269},{"date":"2019-07-04","close":2306.595},{"date":"2019-07-05","close":2326.9353},{"date":"2019-07-08","close":2225.2334},{"date":"2019-07-09","close":2229.3013},{"date":"2019-07-10","close":2233.3694},{"date":"2019-07-11","close":2298.4585},{"date":"2019-07-12","close":2310.6628},{"date":"2019-07-15","close":2269.9822},{"date":"2019-07-16","close":2274.05},{"date":"2019-07-17","close":2204.8928},{"date":"2019-07-18","close":2213.0293},{"date":"2019-07-19","close":2213.0293},{"date":"2019-07-22","close":2213.0293},{"date":"2019-07-23","close":2192.6885},{"date":"2019-07-24","close":2192.6885},{"date":"2019-07-25","close":2115.3955},{"date":"2019-07-26","close":2029.9659},{"date":"2019-07-29","close":1916.0602},{"date":"2019-07-30","close":1989.2855},{"date":"2019-07-31","close":2017.7616},{"date":"2019-08-01","close":1944.5365},{"date":"2019-08-02","close":1907.9238},{"date":"2019-08-05","close":1732.9971},{"date":"2019-08-06","close":1700.4525},{"date":"2019-08-07","close":1761.4736},{"date":"2019-08-08","close":1838.7671},{"date":"2019-08-09","close":1867.2433},{"date":"2019-08-12","close":2164.2124},{"date":"2019-08-13","close":1948.6049},{"date":"2019-08-14","close":1936.4006},{"date":"2019-08-16","close":1924.1963},{"date":"2019-08-19","close":1924.1963},{"date":"2019-08-20","close":1944.5365},{"date":"2019-08-21","close":1993.3535},{"date":"2019-08-22","close":1964.8768},{"date":"2019-08-23","close":1960.8088},{"date":"2019-08-26","close":1903.8561},{"date":"2019-08-27","close":1932.3324},{"date":"2019-08-28","close":1944.5365},{"date":"2019-08-29","close":1928.2648},{"date":"2019-08-30","close":1940.4683},{"date":"2019-09-02","close":1968.9453},{"date":"2019-09-03","close":1964.8768},{"date":"2019-09-04","close":2021.83},{"date":"2019-09-05","close":2058.4429},{"date":"2019-09-06","close":2029.9659},{"date":"2019-09-09","close":2001.4894},{"date":"2019-09-10","close":2013.6937},{"date":"2019-09-11","close":2058.4429},{"date":"2019-09-16","close":2099.1233},{"date":"2019-09-17","close":2074.7148},{"date":"2019-09-18","close":2082.8506},{"date":"2019-09-19","close":2082.8506},{"date":"2019-09-20","close":2078.783},{"date":"2019-09-23","close":2107.2593},{"date":"2019-09-24","close":2090.9873},{"date":"2019-09-25","close":2021.83},{"date":"2019-09-26","close":2013.6937},{"date":"2019-09-27","close":1989.2855},{"date":"2019-09-30","close":1956.7407},{"date":"2019-10-01","close":1993.3535},{"date":"2019-10-02","close":1944.5365},{"date":"2019-10-04","close":1932.3324},{"date":"2019-10-07","close":1887.5836},{"date":"2019-10-08","close":1895.7198},{"date":"2019-10-10","close":1973.0133},{"date":"2019-10-11","close":1916.0602},{"date":"2019-10-14","close":1920.1282},{"date":"2019-10-15","close":1928.2648},{"date":"2019-10-16","close":1960.8088},{"date":"2019-10-17","close":1940.4683},{"date":"2019-10-18","close":1964.8768},{"date":"2019-10-21","close":1916.0602},{"date":"2019-10-22","close":1911.9921},{"date":"2019-10-23","close":1883.5157},{"date":"2019-10-24","close":1879.4476},{"date":"2019-10-25","close":1887.5836},{"date":"2019-10-28","close":1891.652},{"date":"2019-10-29","close":1871.3113},{"date":"2019-10-30","close":1871.3113},{"date":"2019-10-31","close":1907.9238},{"date":"2019-11-01","close":1932.3324},{"date":"2019-11-04","close":1940.4683},{"date":"2019-11-05","close":2005.5575},{"date":"2019-11-06","close":1993.3535},{"date":"2019-11-07","close":1997.4214},{"date":"2019-11-08","close":2001.4894},{"date":"2019-11-11","close":2009.6259},{"date":"2019-11-12","close":2001.4894},{"date":"2019-11-13","close":1960.8088},{"date":"2019-11-14","close":1960.8088},{"date":"2019-11-15","close":1956.7407},{"date":"2019-11-18","close":1956.7407},{"date":"2019-11-19","close":1944.5365},{"date":"2019-11-20","close":1895.7198},{"date":"2019-11-21","close":1846.9031},{"date":"2019-11-22","close":1846.9031},{"date":"2019-11-25","close":1867.2433},{"date":"2019-11-26","close":1899.7878},{"date":"2019-11-27","close":1863.1753},{"date":"2019-11-28","close":1867.2433},{"date":"2019-11-29","close":1879.4476},{"date":"2019-12-02","close":1879.4476},{"date":"2019-12-03","close":1871.3113},{"date":"2019-12-04","close":1855.0392},{"date":"2019-12-05","close":1855.0392},{"date":"2019-12-06","close":1842.835},{"date":"2019-12-09","close":1846.9031},{"date":"2019-12-10","close":1826.5625},{"date":"2019-12-11","close":1830.631},{"date":"2019-12-12","close":1838.7671},{"date":"2019-12-13","close":1850.9713},{"date":"2019-12-16","close":1863.1753},{"date":"2019-12-17","close":1867.2433},{"date":"2019-12-18","close":1879.4476},{"date":"2019-12-19","close":1867.2433},{"date":"2019-12-20","close":1883.5157},{"date":"2019-12-23","close":1871.3113},{"date":"2019-12-24","close":1859.1072},{"date":"2019-12-26","close":1891.652},{"date":"2019-12-27","close":1920.8824},{"date":"2019-12-30","close":1925.0581},{"date":"2020-01-02","close":1941.762},{"date":"2020-01-03","close":1945.9376},{"date":"2020-01-06","close":1908.3551},{"date":"2020-01-07","close":1933.4102},{"date":"2020-01-08","close":1854.0692},{"date":"2020-01-09","close":1912.5309},{"date":"2020-01-10","close":1929.2343},{"date":"2020-01-13","close":1991.8715},{"date":"2020-01-14","close":1991.8715},{"date":"2020-01-15","close":2021.1025},{"date":"2020-01-16","close":2016.9264},{"date":"2020-01-17","close":2033.63},{"date":"2020-01-20","close":2012.7507},{"date":"2020-01-21","close":2004.399},{"date":"2020-01-22","close":2000.2235},{"date":"2020-01-23","close":2012.7507},{"date":"2020-01-28","close":1920.8824},{"date":"2020-01-29","close":1941.762},{"date":"2020-01-30","close":1916.7065},{"date":"2020-01-31","close":1837.3658},{"date":"2020-02-03","close":1824.8384},{"date":"2020-02-04","close":1895.8275},{"date":"2020-02-05","close":1883.2999},{"date":"2020-02-06","close":1912.5309},{"date":"2020-02-07","close":1950.1134},{"date":"2020-02-10","close":1950.1134},{"date":"2020-02-11","close":1954.2893},{"date":"2020-02-12","close":2075.3884},{"date":"2020-02-13","close":2104.6189},{"date":"2020-02-14","close":2087.916},{"date":"2020-02-17","close":2033.63},{"date":"2020-02-18","close":2054.509},{"date":"2020-02-19","close":2029.454},{"date":"2020-02-20","close":1996.0472},{"date":"2020-02-21","close":1937.5858},{"date":"2020-02-24","close":1849.8933},{"date":"2020-02-25","close":1879.1244},{"date":"2020-02-26","close":1862.4209},{"date":"2020-02-27","close":1816.4868},{"date":"2020-02-28","close":1753.8492},{"date":"2020-03-02","close":1778.9043},{"date":"2020-03-03","close":1787.2557},{"date":"2020-03-04","close":1829.0142},{"date":"2020-03-05","close":1866.5969},{"date":"2020-03-06","close":1837.3658},{"date":"2020-03-09","close":1837.3658},{"date":"2020-03-10","close":1724.6184},{"date":"2020-03-11","close":1666.1567},{"date":"2020-03-12","close":1666.1567},{"date":"2020-03-13","close":1361.321},{"date":"2020-03-16","close":1327.9146},{"date":"2020-03-17","close":1269.4529},{"date":"2020-03-18","close":1210.9912},{"date":"2020-03-19","close":1043.958},{"date":"2020-03-20","close":1123.2988},{"date":"2020-03-23","close":1056.4855},{"date":"2020-03-24","close":1127.4746},{"date":"2020-03-25","close":1194.2878},{"date":"2020-03-26","close":1277.8044},{"date":"2020-03-27","close":1319.5627},{"date":"2020-03-30","close":1357.1453},{"date":"2020-03-31","close":1428.1344},{"date":"2020-04-01","close":1398.9036},{"date":"2020-04-02","close":1419.7827},{"date":"2020-04-03","close":1436.486},{"date":"2020-04-06","close":1482.4203},{"date":"2020-04-07","close":1520.0027},{"date":"2020-04-08","close":1540.8818},{"date":"2020-04-09","close":1570.1127},{"date":"2020-04-10","close":1561.7611},{"date":"2020-04-13","close":1515.8269},{"date":"2020-04-14","close":1540.8818},{"date":"2020-04-16","close":1570.1127},{"date":"2020-04-17","close":1624.3984},{"date":"2020-04-20","close":1636.9259},{"date":"2020-04-21","close":1586.8159},{"date":"2020-04-22","close":1599.3435},{"date":"2020-04-23","close":1778.9043},{"date":"2020-04-24","close":1854.0692},{"date":"2020-04-27","close":1941.762},{"date":"2020-04-28","close":1883.2999},{"date":"2020-04-29","close":1816.4868},{"date":"2020-05-04","close":1791.4319},{"date":"2020-05-06","close":1824.8384},{"date":"2020-05-07","close":2025.2783},{"date":"2020-05-08","close":1954.2893},{"date":"2020-05-11","close":1987.696},{"date":"2020-05-12","close":2087.916},{"date":"2020-05-13","close":2029.454},{"date":"2020-05-14","close":1941.762},{"date":"2020-05-15","close":1891.6516},{"date":"2020-05-18","close":1970.9924},{"date":"2020-05-19","close":1970.9924},{"date":"2020-05-20","close":2092.0916},{"date":"2020-05-21","close":2096.2671},{"date":"2020-05-22","close":2004.399},{"date":"2020-05-25","close":2083.74},{"date":"2020-05-26","close":2071.2124},{"date":"2020-05-27","close":2071.2124},{"date":"2020-05-28","close":2037.8057},{"date":"2020-05-29","close":2021.1025},{"date":"2020-06-01","close":2138.0254},{"date":"2020-06-02","close":2054.509},{"date":"2020-06-03","close":2037.8057},{"date":"2020-06-04","close":2029.454},{"date":"2020-06-05","close":2012.7507},{"date":"2020-06-08","close":2012.7507},{"date":"2020-06-09","close":2046.1576},{"date":"2020-06-10","close":2004.399},{"date":"2020-06-11","close":1945.9376},{"date":"2020-06-12","close":1854.0692},{"date":"2020-06-15","close":1716.2667},{"date":"2020-06-16","close":1829.0142},{"date":"2020-06-17","close":1795.6077},{"date":"2020-06-18","close":1778.9043},{"date":"2020-06-19","close":1799.7832},{"date":"2020-06-22","close":1791.4319},{"date":"2020-06-23","close":1816.4868},{"date":"2020-06-24","close":1837.3658},{"date":"2020-06-25","close":1816.4868},{"date":"2020-06-26","close":1862.4209},{"date":"2020-06-29","close":1787.2557},{"date":"2020-06-30","close":1778.9043},{"date":"2020-07-01","close":1766.3766},{"date":"2020-07-02","close":1783.0802},{"date":"2020-07-03","close":1795.6077},{"date":"2020-07-06","close":1862.4209},{"date":"2020-07-07","close":1829.0142},{"date":"2020-07-08","close":1854.0692},{"date":"2020-07-09","close":1854.0692},{"date":"2020-07-10","close":1820.6627},{"date":"2020-07-13","close":1866.5969},{"date":"2020-07-14","close":1929.2343},{"date":"2020-07-15","close":1954.2893},{"date":"2020-07-16","close":1929.2343},{"date":"2020-07-17","close":1920.8824},{"date":"2020-07-20","close":1904.1792},{"date":"2020-07-21","close":2004.399},{"date":"2020-07-22","close":1958.4648},{"date":"2020-07-23","close":1941.762},{"date":"2020-07-24","close":1925.0581},{"date":"2020-07-27","close":1937.5858},{"date":"2020-07-28","close":1954.2893},{"date":"2020-07-29","close":1962.6407},{"date":"2020-07-30","close":2000.2235},{"date":"2020-07-31","close":1962.6407},{"date":"2020-08-03","close":1962.6407},{"date":"2020-08-04","close":1962.6407},{"date":"2020-08-05","close":1966.8168},{"date":"2020-08-06","close":1979.3446},{"date":"2020-08-07","close":1954.2893},{"date":"2020-08-10","close":1970.9924},{"date":"2020-08-11","close":1933.4102},{"date":"2020-08-12","close":1887.476},{"date":"2020-08-13","close":1883.2999},{"date":"2020-08-14","close":1866.5969},{"date":"2020-08-18","close":1766.3766},{"date":"2020-08-19","close":1791.4319},{"date":"2020-08-20","close":1695.3877},{"date":"2020-08-21","close":1749.6735},{"date":"2020-08-24","close":1753.8492},{"date":"2020-08-25","close":1829.0142},{"date":"2020-08-26","close":1849.8933},{"date":"2020-08-27","close":1854.0692},{"date":"2020-08-28","close":1866.5969},{"date":"2020-08-31","close":1912.5309},{"date":"2020-09-01","close":1904.1792},{"date":"2020-09-02","close":1937.5858},{"date":"2020-09-03","close":1920.8824},{"date":"2020-09-04","close":1900.0035},{"date":"2020-09-07","close":1954.2893},{"date":"2020-09-08","close":1920.8824},{"date":"2020-09-09","close":1920.8824},{"date":"2020-09-10","close":1937.5858},{"date":"2020-09-11","close":1966.8168},{"date":"2020-09-14","close":1970.9924},{"date":"2020-09-15","close":1970.9924},{"date":"2020-09-16","close":2079.5642},{"date":"2020-09-17","close":2071.2124},{"date":"2020-09-18","close":2167.2566},{"date":"2020-09-21","close":2029.454},{"date":"2020-09-22","close":1925.0581},{"date":"2020-09-23","close":1912.5309},{"date":"2020-09-24","close":1799.7832},{"date":"2020-09-25","close":1812.3109},{"date":"2020-09-28","close":1866.5969},{"date":"2020-09-29","close":1883.2999},{"date":"2020-10-05","close":1920.8824},{"date":"2020-10-06","close":1979.3446},{"date":"2020-10-07","close":1983.52},{"date":"2020-10-08","close":2021.1025},{"date":"2020-10-12","close":2004.399},{"date":"2020-10-13","close":2087.916},{"date":"2020-10-14","close":2037.8057},{"date":"2020-10-15","close":1979.3446},{"date":"2020-10-16","close":1970.9924},{"date":"2020-10-19","close":1958.4648},{"date":"2020-10-20","close":1979.3446},{"date":"2020-10-21","close":2041.9816},{"date":"2020-10-22","close":2004.399},{"date":"2020-10-23","close":2046.1576},{"date":"2020-10-26","close":1966.8168},{"date":"2020-10-27","close":2305.0588},{"date":"2020-10-28","close":2363.5208},{"date":"2020-10-29","close":2363.5208},{"date":"2020-10-30","close":2183.96},{"date":"2020-11-02","close":2242.4216},{"date":"2020-11-03","close":2188.1355},{"date":"2020-11-04","close":2183.96},{"date":"2020-11-05","close":2267.4763},{"date":"2020-11-06","close":2305.0588},{"date":"2020-11-09","close":2313.4109},{"date":"2020-11-10","close":2271.6523},{"date":"2020-11-11","close":2430.334},{"date":"2020-11-12","close":2367.6968},{"date":"2020-11-13","close":2488.7957},{"date":"2020-11-16","close":2417.8066},{"date":"2020-11-17","close":2396.9272},{"date":"2020-11-18","close":2442.8613},{"date":"2020-11-19","close":2384.3997},{"date":"2020-11-20","close":2325.9385},{"date":"2020-11-23","close":2275.8281},{"date":"2020-11-24","close":2396.9272},{"date":"2020-11-25","close":2317.5867},{"date":"2020-11-26","close":2263.3005},{"date":"2020-11-27","close":2263.3005},{"date":"2020-11-30","close":2271.6523},{"date":"2020-12-01","close":2263.3005},{"date":"2020-12-02","close":2288.3557},{"date":"2020-12-03","close":2263.3005},{"date":"2020-12-04","close":2209.0149},{"date":"2020-12-07","close":2213.1907},{"date":"2020-12-08","close":2217.3665},{"date":"2020-12-09","close":2263.3005},{"date":"2020-12-10","close":2250.7732},{"date":"2020-12-11","close":2238.2458},{"date":"2020-12-14","close":2229.894},{"date":"2020-12-15","close":2221.5425},{"date":"2020-12-16","close":2371.8721},{"date":"2020-12-17","close":2292.5312},{"date":"2020-12-18","close":2313.4109},{"date":"2020-12-21","close":2284.1799},{"date":"2020-12-22","close":2238.2458},{"date":"2020-12-23","close":2192.3115},{"date":"2020-12-24","close":2204.8389},{"date":"2020-12-28","close":2196.4875},{"date":"2020-12-29","close":2281.9539},{"date":"2020-12-30","close":2316.1401},{"date":"2021-01-04","close":2380.2405},{"date":"2021-01-05","close":2388.7869},{"date":"2021-01-06","close":2401.6067},{"date":"2021-01-07","close":2405.8801},{"date":"2021-01-08","close":2375.967},{"date":"2021-01-11","close":2363.1467},{"date":"2021-01-12","close":2440.0669},{"date":"2021-01-13","close":2538.353},{"date":"2021-01-14","close":2773.3857},{"date":"2021-01-15","close":2888.7659},{"date":"2021-01-18","close":2692.1926},{"date":"2021-01-19","close":2730.6526},{"date":"2021-01-20","close":2799.0259},{"date":"2021-01-21","close":2756.2925},{"date":"2021-01-22","close":2700.7393},{"date":"2021-01-25","close":2875.9456},{"date":"2021-01-26","close":2841.759},{"date":"2021-01-27","close":2991.3254},{"date":"2021-01-28","close":2833.2124},{"date":"2021-01-29","close":2649.4595},{"date":"2021-02-01","close":2696.4658},{"date":"2021-02-02","close":3217.8113},{"date":"2021-02-03","close":3234.9045},{"date":"2021-02-04","close":3371.6509},{"date":"2021-02-05","close":3140.8914},{"date":"2021-02-08","close":3081.0649},{"date":"2021-02-09","close":3008.4185},{"date":"2021-02-10","close":3076.7915},{"date":"2021-02-15","close":3132.345},{"date":"2021-02-16","close":3042.6052},{"date":"2021-02-17","close":3209.2646},{"date":"2021-02-18","close":3085.3384},{"date":"2021-02-19","close":2999.8718},{"date":"2021-02-22","close":3004.1453},{"date":"2021-02-23","close":2910.1318},{"date":"2021-02-24","close":2781.9326},{"date":"2021-02-25","close":2888.7659},{"date":"2021-02-26","close":2803.2991},{"date":"2021-03-02","close":2893.0391},{"date":"2021-03-03","close":2910.1318},{"date":"2021-03-04","close":2952.8652},{"date":"2021-03-05","close":2863.1255},{"date":"2021-03-08","close":2760.5657},{"date":"2021-03-09","close":2683.6462},{"date":"2021-03-10","close":2649.4595},{"date":"2021-03-11","close":2743.4724},{"date":"2021-03-12","close":2854.5789},{"date":"2021-03-15","close":2927.2253},{"date":"2021-03-16","close":2935.772},{"date":"2021-03-17","close":2893.0391},{"date":"2021-03-18","close":2974.2319},{"date":"2021-03-19","close":2965.6853},{"date":"2021-03-22","close":2961.4119},{"date":"2021-03-23","close":2944.3188},{"date":"2021-03-24","close":2940.0454},{"date":"2021-03-25","close":2957.1387},{"date":"2021-03-26","close":3089.6118},{"date":"2021-03-29","close":3110.9783},{"date":"2021-03-30","close":3059.6982},{"date":"2021-03-31","close":3055.425},{"date":"2021-04-01","close":3034.0586},{"date":"2021-04-02","close":3098.1584},{"date":"2021-04-05","close":3046.8784},{"date":"2021-04-06","close":3093.8853},{"date":"2021-04-07","close":3068.2449},{"date":"2021-04-08","close":3046.8784},{"date":"2021-04-09","close":3119.5247},{"date":"2021-04-12","close":3166.5312},{"date":"2021-04-13","close":3128.0718},{"date":"2021-04-14","close":3179.3513},{"date":"2021-04-15","close":3213.5378},{"date":"2021-04-16","close":3226.3582},{"date":"2021-04-19","close":3166.5312},{"date":"2021-04-20","close":3183.625},{"date":"2021-04-21","close":3110.9783},{"date":"2021-04-22","close":3187.8979},{"date":"2021-04-23","close":3136.6184},{"date":"2021-04-26","close":3085.3384},{"date":"2021-04-27","close":3072.5183},{"date":"2021-04-28","close":2961.4119},{"date":"2021-04-29","close":2991.3254},{"date":"2021-04-30","close":2935.772},{"date":"2021-05-03","close":2940.0454},{"date":"2021-05-04","close":2931.4988},{"date":"2021-05-06","close":2940.0454},{"date":"2021-05-07","close":2987.0522},{"date":"2021-05-10","close":3034.0586},{"date":"2021-05-11","close":2982.7786},{"date":"2021-05-12","close":2948.592},{"date":"2021-05-13","close":2905.8586},{"date":"2021-05-14","close":2914.4055},{"date":"2021-05-17","close":2940.0454},{"date":"2021-05-18","close":2965.6853},{"date":"2021-05-20","close":3029.7852},{"date":"2021-05-21","close":2999.8718},{"date":"2021-05-24","close":2918.679},{"date":"2021-05-25","close":2969.9585},{"date":"2021-05-26","close":3063.9717},{"date":"2021-05-27","close":3175.0779},{"date":"2021-05-28","close":3081.0649},{"date":"2021-05-31","close":3123.7983},{"date":"2021-06-01","close":3226.3582},{"date":"2021-06-02","close":3217.8113},{"date":"2021-06-03","close":3204.9912},{"date":"2021-06-04","close":3350.2844},{"date":"2021-06-07","close":3375.9241},{"date":"2021-06-08","close":3461.3906},{"date":"2021-06-09","close":3422.9307},{"date":"2021-06-10","close":3375.9241},{"date":"2021-06-11","close":3418.6572},{"date":"2021-06-14","close":3452.844},{"date":"2021-06-15","close":3542.5837},{"date":"2021-06-16","close":3474.2104},{"date":"2021-06-17","close":4102.3887},{"date":"2021-06-18","close":4059.656},{"date":"2021-06-21","close":3892.9961},{"date":"2021-06-22","close":3858.8101},{"date":"2021-06-23","close":3730.6096},{"date":"2021-06-24","close":3734.8833},{"date":"2021-06-25","close":3696.4233},{"date":"2021-06-28","close":3704.9702},{"date":"2021-06-29","close":3858.8101},{"date":"2021-06-30","close":3837.4426},{"date":"2021-07-01","close":3884.4497},{"date":"2021-07-02","close":3794.71},{"date":"2021-07-05","close":3717.79},{"date":"2021-07-06","close":3910.0891},{"date":"2021-07-07","close":4051.1086},{"date":"2021-07-08","close":4777.5737},{"date":"2021-07-09","close":4606.6411},{"date":"2021-07-12","close":4469.895},{"date":"2021-07-13","close":4392.9746},{"date":"2021-07-14","close":4375.8813},{"date":"2021-07-15","close":4298.9614},{"date":"2021-07-16","close":4239.1357},{"date":"2021-07-19","close":4375.8813},{"date":"2021-07-20","close":4260.5015},{"date":"2021-07-21","close":4153.6685},{"date":"2021-07-22","close":4217.7686},{"date":"2021-07-23","close":4298.9614},{"date":"2021-07-26","close":4234.8618},{"date":"2021-07-27","close":4427.1616},{"date":"2021-07-28","close":4298.9614},{"date":"2021-07-29","close":4149.3955},{"date":"2021-07-30","close":4055.3818},{"date":"2021-08-02","close":4021.196},{"date":"2021-08-03","close":3931.4563},{"date":"2021-08-04","close":4059.656},{"date":"2021-08-05","close":4085.2954},{"date":"2021-08-06","close":4072.4761},{"date":"2021-08-09","close":3965.6423},{"date":"2021-08-10","close":3922.9092},{"date":"2021-08-11","close":3897.2695},{"date":"2021-08-12","close":3858.8101},{"date":"2021-08-13","close":3747.7031},{"date":"2021-08-17","close":3534.0371},{"date":"2021-08-18","close":3640.8701},{"date":"2021-08-19","close":3525.4902},{"date":"2021-08-20","close":3358.8308},{"date":"2021-08-23","close":3478.4839},{"date":"2021-08-24","close":3559.677},{"date":"2021-08-25","close":3491.304},{"date":"2021-08-26","close":3512.6707},{"date":"2021-08-27","close":3769.0696},{"date":"2021-08-30","close":3892.9961},{"date":"2021-08-31","close":3730.6096},{"date":"2021-09-01","close":3687.8765},{"date":"2021-09-02","close":3692.1501},{"date":"2021-09-03","close":3854.5361},{"date":"2021-09-06","close":3824.6228},{"date":"2021-09-07","close":3905.8162},{"date":"2021-09-08","close":3811.8035},{"date":"2021-09-09","close":3969.916},{"date":"2021-09-10","close":3816.0764},{"date":"2021-09-13","close":3623.7766},{"date":"2021-09-14","close":3751.9768},{"date":"2021-09-15","close":3657.9634},{"date":"2021-09-16","close":3628.05},{"date":"2021-09-17","close":3529.7637},{"date":"2021-09-23","close":3487.0308},{"date":"2021-09-24","close":3465.6641},{"date":"2021-09-27","close":3512.6707},{"date":"2021-09-28","close":3542.5837},{"date":"2021-09-29","close":3482.7573},{"date":"2021-09-30","close":3478.4839},{"date":"2021-10-01","close":3281.9111},{"date":"2021-10-05","close":3021.2385},{"date":"2021-10-06","close":2777.6592},{"date":"2021-10-07","close":3021.2385},{"date":"2021-10-08","close":3234.9045},{"date":"2021-10-12","close":3085.3384},{"date":"2021-10-13","close":3157.9849},{"date":"2021-10-14","close":3542.5837},{"date":"2021-10-15","close":3555.4038},{"date":"2021-10-18","close":3546.8572},{"date":"2021-10-19","close":3542.5837},{"date":"2021-10-20","close":3709.2437},{"date":"2021-10-21","close":3589.5901},{"date":"2021-10-22","close":3606.6838},{"date":"2021-10-25","close":3662.2371},{"date":"2021-10-26","close":3683.6033},{"date":"2021-10-27","close":3645.1436},{"date":"2021-10-28","close":3687.8765},{"date":"2021-10-29","close":3722.063},{"date":"2021-11-01","close":3722.063},{"date":"2021-11-02","close":3820.3496},{"date":"2021-11-03","close":3751.9768},{"date":"2021-11-04","close":3619.5034},{"date":"2021-11-05","close":3615.2302},{"date":"2021-11-08","close":3726.3364},{"date":"2021-11-09","close":3576.7703},{"date":"2021-11-10","close":3465.6641},{"date":"2021-11-11","close":3478.4839},{"date":"2021-11-12","close":3628.05},{"date":"2021-11-15","close":3653.6902},{"date":"2021-11-16","close":3666.51},{"date":"2021-11-17","close":3743.4299},{"date":"2021-11-18","close":3743.4299},{"date":"2021-11-19","close":3640.8701},{"date":"2021-11-22","close":3529.7637},{"date":"2021-11-23","close":3559.677},{"date":"2021-11-24","close":3563.9502},{"date":"2021-11-25","close":3657.9634},{"date":"2021-11-26","close":3431.4775},{"date":"2021-11-29","close":3204.9912},{"date":"2021-11-30","close":3076.7915},{"date":"2021-12-01","close":3162.2581},{"date":"2021-12-02","close":3251.998},{"date":"2021-12-03","close":3281.9111},{"date":"2021-12-06","close":3269.0911},{"date":"2021-12-07","close":3303.2781},{"date":"2021-12-08","close":3299.0046},{"date":"2021-12-09","close":3350.2844},{"date":"2021-12-10","close":3350.2844},{"date":"2021-12-13","close":3427.2039},{"date":"2021-12-14","close":3375.9241},{"date":"2021-12-15","close":3260.5444},{"date":"2021-12-16","close":3324.6443},{"date":"2021-12-17","close":3320.3708},{"date":"2021-12-20","close":3243.4514},{"date":"2021-12-21","close":3222.0845},{"date":"2021-12-22","close":3234.9045},{"date":"2021-12-23","close":3234.9045},{"date":"2021-12-24","close":3217.8113},{"date":"2021-12-27","close":3136.6184},{"date":"2021-12-28","close":3136.6184},{"date":"2021-12-29","close":3272.0435},{"date":"2021-12-30","close":3350.677},{"date":"2022-01-03","close":3980.0},{"date":"2022-01-04","close":3490.4707},{"date":"2022-01-05","close":3455.5222},{"date":"2022-01-06","close":3403.0996},{"date":"2022-01-07","close":3468.6279},{"date":"2022-01-10","close":3481.7336},{"date":"2022-01-11","close":3398.7312},{"date":"2022-01-12","close":3438.0481},{"date":"2022-01-13","close":3407.4683},{"date":"2022-01-14","close":3311.3601},{"date":"2022-01-17","close":3167.1982},{"date":"2022-01-18","close":3106.0383},{"date":"2022-01-19","close":3084.1956},{"date":"2022-01-20","close":3149.7239},{"date":"2022-01-21","close":3154.0923},{"date":"2022-01-24","close":3040.51},{"date":"2022-01-25","close":2835.1882},{"date":"2022-01-26","close":2835.1882},{"date":"2022-01-27","close":2760.9229},{"date":"2022-01-28","close":2839.5569},{"date":"2022-02-03","close":2913.8225},{"date":"2022-02-04","close":2974.9817},{"date":"2022-02-07","close":3202.1467},{"date":"2022-02-08","close":3202.1467},{"date":"2022-02-09","close":3202.1467},{"date":"2022-02-10","close":3162.8293},{"date":"2022-02-11","close":3036.1416},{"date":"2022-02-14","close":2953.1392},{"date":"2022-02-15","close":2848.2939},{"date":"2022-02-16","close":3014.2988},{"date":"2022-02-17","close":3023.0359},{"date":"2022-02-18","close":3036.1416},{"date":"2022-02-21","close":3036.1416},{"date":"2022-02-22","close":3036.1416},{"date":"2022-02-23","close":3036.1416},{"date":"2022-02-24","close":2839.5569},{"date":"2022-02-25","close":2874.5051},{"date":"2022-02-28","close":2874.5051},{"date":"2022-03-02","close":2983.7192},{"date":"2022-03-03","close":3027.4045},{"date":"2022-03-04","close":3027.4045},{"date":"2022-03-07","close":2940.0334},{"date":"2022-03-08","close":2883.2424},{"date":"2022-03-10","close":2883.2424},{"date":"2022-03-11","close":2883.2424},{"date":"2022-03-14","close":3009.9302},{"date":"2022-03-15","close":3009.9302},{"date":"2022-03-16","close":3009.9302},{"date":"2022-03-17","close":3009.9302},{"date":"2022-03-18","close":3097.3015},{"date":"2022-03-21","close":3097.3015},{"date":"2022-03-22","close":3127.8811},{"date":"2022-03-23","close":3140.9866},{"date":"2022-03-24","close":3145.3552},{"date":"2022-03-25","close":3110.407},{"date":"2022-03-28","close":3267.6746},{"date":"2022-03-29","close":3276.4119},{"date":"2022-03-30","close":3267.6746},{"date":"2022-03-31","close":3241.4634},{"date":"2022-04-01","close":3210.8833},{"date":"2022-04-04","close":3241.4634},{"date":"2022-04-05","close":3276.4119},{"date":"2022-04-06","close":3293.886},{"date":"2022-04-07","close":3197.7778},{"date":"2022-04-08","close":3110.407},{"date":"2022-04-11","close":3228.3579},{"date":"2022-04-12","close":3110.407},{"date":"2022-04-13","close":3136.6182},{"date":"2022-04-14","close":3355.0457},{"date":"2022-04-15","close":3237.095},{"date":"2022-04-18","close":3223.9893},{"date":"2022-04-19","close":3346.3086},{"date":"2022-04-20","close":3359.4141},{"date":"2022-04-21","close":3324.4658},{"date":"2022-04-22","close":3258.9375},{"date":"2022-04-25","close":3171.5667},{"date":"2022-04-26","close":3215.252},{"date":"2022-04-27","close":3140.9866},{"date":"2022-04-28","close":3140.9866},{"date":"2022-04-29","close":3162.8293},{"date":"2022-05-02","close":3298.2546},{"date":"2022-05-03","close":3228.3579},{"date":"2022-05-04","close":3237.095},{"date":"2022-05-06","close":3285.1487},{"date":"2022-05-09","close":3580.0},{"date":"2022-05-10","close":3057.9844},{"date":"2022-05-11","close":3127.8811},{"date":"2022-05-12","close":3023.0359},{"date":"2022-05-13","close":3053.616},{"date":"2022-05-16","close":3075.4585},{"date":"2022-05-17","close":3088.5642},{"date":"2022-05-18","close":3084.1956},{"date":"2022-05-19","close":3044.8784},{"date":"2022-05-20","close":3075.4585},{"date":"2022-05-23","close":3057.9844},{"date":"2022-05-24","close":3027.4045},{"date":"2022-05-25","close":2988.0876},{"date":"2022-05-26","close":2957.5076},{"date":"2022-05-27","close":2944.4019},{"date":"2022-05-30","close":3014.2988},{"date":"2022-05-31","close":3084.1956},{"date":"2022-06-02","close":3101.6699},{"date":"2022-06-03","close":3088.5642},{"date":"2022-06-07","close":3066.7214},{"date":"2022-06-08","close":3127.8811},{"date":"2022-06-09","close":3049.2471},{"date":"2022-06-10","close":3005.5618},{"date":"2022-06-13","close":2874.5051},{"date":"2022-06-14","close":2787.1343},{"date":"2022-06-15","close":2704.1321},{"date":"2022-06-16","close":2704.1321},{"date":"2022-06-17","close":2660.4463},{"date":"2022-06-20","close":2577.4441},{"date":"2022-06-21","close":2594.918},{"date":"2022-06-22","close":2446.3875},{"date":"2022-06-23","close":2324.0681},{"date":"2022-06-24","close":2376.4907},{"date":"2022-06-27","close":2459.4929},{"date":"2022-06-28","close":2455.1245},{"date":"2022-06-29","close":2455.1245},{"date":"2022-06-30","close":2359.0166},{"date":"2022-07-01","close":2315.3308},{"date":"2022-07-04","close":2249.8027},{"date":"2022-07-05","close":2380.8594},{"date":"2022-07-06","close":2393.9651},{"date":"2022-07-07","close":2446.3875},{"date":"2022-07-08","close":2472.5989},{"date":"2022-07-11","close":2455.1245},{"date":"2022-07-12","close":2376.4907},{"date":"2022-07-13","close":2411.439},{"date":"2022-07-14","close":2442.0188},{"date":"2022-07-15","close":2446.3875},{"date":"2022-07-18","close":2498.8103},{"date":"2022-07-19","close":2516.2842},{"date":"2022-07-20","close":2538.127},{"date":"2022-07-21","close":2529.3899},{"date":"2022-07-22","close":2533.7585},{"date":"2022-07-25","close":2520.6528},{"date":"2022-07-26","close":2525.0212},{"date":"2022-07-27","close":2538.127},{"date":"2022-07-28","close":2586.1809},{"date":"2022-07-29","close":2586.1809},{"date":"2022-08-01","close":2590.5496},{"date":"2022-08-02","close":2577.4441},{"date":"2022-08-03","close":2603.6553},{"date":"2022-08-04","close":2625.498},{"date":"2022-08-05","close":2621.1294},{"date":"2022-08-08","close":2638.6038},{"date":"2022-08-09","close":2638.6038},{"date":"2022-08-10","close":2586.1809},{"date":"2022-08-11","close":2616.761},{"date":"2022-08-12","close":2712.8689},{"date":"2022-08-16","close":2673.5522},{"date":"2022-08-17","close":2721.6062},{"date":"2022-08-18","close":2712.8689},{"date":"2022-08-19","close":2730.343},{"date":"2022-08-22","close":2695.3948},{"date":"2022-08-23","close":2638.6038},{"date":"2022-08-24","close":2634.2354},{"date":"2022-08-25","close":2695.3948},{"date":"2022-08-26","close":2656.0776},{"date":"2022-08-29","close":2586.1809},{"date":"2022-08-30","close":2608.0237},{"date":"2022-08-31","close":2730.343},{"date":"2022-09-01","close":2603.6553},{"date":"2022-09-02","close":2590.5496},{"date":"2022-09-05","close":2529.3899},{"date":"2022-09-06","close":2564.3381},{"date":"2022-09-07","close":2516.2842},{"date":"2022-09-08","close":2511.9155},{"date":"2022-09-13","close":2559.9695},{"date":"2022-09-14","close":2525.0212},{"date":"2022-09-15","close":2525.0212},{"date":"2022-09-16","close":2472.5989},{"date":"2022-09-19","close":2380.8594},{"date":"2022-09-20","close":2428.9136},{"date":"2022-09-21","close":2415.8076},{"date":"2022-09-22","close":2385.2275},{"date":"2022-09-23","close":2359.0166},{"date":"2022-09-26","close":2219.2229},{"date":"2022-09-27","close":2171.1689},{"date":"2022-09-28","close":2048.8494},{"date":"2022-09-29","close":2088.1665},{"date":"2022-09-30","close":2105.6406},{"date":"2022-10-04","close":2179.906},{"date":"2022-10-05","close":2175.5374},{"date":"2022-10-06","close":2236.697},{"date":"2022-10-07","close":2232.3286},{"date":"2022-10-11","close":2179.906},{"date":"2022-10-12","close":2149.3262},{"date":"2022-10-13","close":2053.218},{"date":"2022-10-14","close":2131.8518},{"date":"2022-10-17","close":2188.6433},{"date":"2022-10-18","close":2223.5916},{"date":"2022-10-19","close":2184.2747},{"date":"2022-10-20","close":2175.5374},{"date":"2022-10-21","close":2144.9575},{"date":"2022-10-24","close":2158.0632},{"date":"2022-10-25","close":2201.7485},{"date":"2022-10-26","close":2241.0657},{"date":"2022-10-27","close":2267.2769},{"date":"2022-10-28","close":2232.3286},{"date":"2022-10-31","close":2245.4341},{"date":"2022-11-01","close":2258.54},{"date":"2022-11-02","close":2297.8567},{"date":"2022-11-03","close":2284.7512},{"date":"2022-11-04","close":2284.7512},{"date":"2022-11-07","close":2328.4368},{"date":"2022-11-08","close":2341.5422},{"date":"2022-11-09","close":2354.6479},{"date":"2022-11-10","close":2350.2793},{"date":"2022-11-11","close":2380.8594},{"date":"2022-11-14","close":2385.2275},{"date":"2022-11-15","close":2389.5962},{"date":"2022-11-16","close":2372.1221},{"date":"2022-11-17","close":2359.0166},{"date":"2022-11-18","close":2328.4368},{"date":"2022-11-21","close":2245.4341},{"date":"2022-11-22","close":2245.4341},{"date":"2022-11-23","close":2262.9084},{"date":"2022-11-24","close":2324.0681},{"date":"2022-11-25","close":2284.7512},{"date":"2022-11-28","close":2245.4341},{"date":"2022-11-29","close":2276.0142},{"date":"2022-11-30","close":2280.3826},{"date":"2022-12-01","close":2324.0681},{"date":"2022-12-02","close":2328.4368},{"date":"2022-12-05","close":2341.5422},{"date":"2022-12-06","close":2289.1196},{"date":"2022-12-07","close":2267.2769},{"date":"2022-12-08","close":2227.96},{"date":"2022-12-09","close":2245.4341},{"date":"2022-12-12","close":2267.2769},{"date":"2022-12-13","close":2284.7512},{"date":"2022-12-14","close":2319.6995},{"date":"2022-12-15","close":2372.1221},{"date":"2022-12-16","close":2359.0166},{"date":"2022-12-19","close":2337.1736},{"date":"2022-12-20","close":2249.8027},{"date":"2022-12-21","close":2241.0657},{"date":"2022-12-22","close":2258.54},{"date":"2022-12-23","close":2223.5916},{"date":"2022-12-26","close":2241.0657},{"date":"2022-12-27","close":2280.3826},{"date":"2022-12-28","close":2361.5029},{"date":"2022-12-29","close":2226.3025},{"date":"2023-01-02","close":2131.6621},{"date":"2023-01-03","close":2091.1018},{"date":"2023-01-04","close":2149.6887},{"date":"2023-01-05","close":2221.7957},{"date":"2023-01-06","close":2253.3425},{"date":"2023-01-09","close":2302.916},{"date":"2023-01-10","close":2334.4629},{"date":"2023-01-11","close":2356.9963},{"date":"2023-01-12","close":2361.5029},{"date":"2023-01-13","close":2370.5164},{"date":"2023-01-16","close":2384.0364},{"date":"2023-01-17","close":2501.2102},{"date":"2023-01-18","close":2447.1299},{"date":"2023-01-19","close":2420.0896},{"date":"2023-01-20","close":2415.583},{"date":"2023-01-25","close":2483.1836},{"date":"2023-01-26","close":2478.6768},{"date":"2023-01-27","close":2537.2637},{"date":"2023-01-30","close":2528.2502},{"date":"2023-01-31","close":2559.7971},{"date":"2023-02-01","close":2532.7568},{"date":"2023-02-02","close":2541.7703},{"date":"2023-02-03","close":2541.7703},{"date":"2023-02-06","close":2541.7703},{"date":"2023-02-07","close":2546.2771},{"date":"2023-02-08","close":2622.8906},{"date":"2023-02-09","close":2613.8772},{"date":"2023-02-10","close":2631.9041},{"date":"2023-02-13","close":2564.3035},{"date":"2023-02-14","close":2564.3035},{"date":"2023-02-15","close":2433.6101},{"date":"2023-02-16","close":2469.6633},{"date":"2023-02-17","close":2465.1567},{"date":"2023-02-20","close":2483.1836},{"date":"2023-02-21","close":2496.7034},{"date":"2023-02-22","close":2447.1299},{"date":"2023-02-23","close":2537.2637},{"date":"2023-02-24","close":2447.1299},{"date":"2023-02-27","close":2433.6101},{"date":"2023-02-28","close":2465.1567},{"date":"2023-03-02","close":2496.7034},{"date":"2023-03-03","close":2487.6899},{"date":"2023-03-06","close":2483.1836},{"date":"2023-03-07","close":2474.1702},{"date":"2023-03-08","close":2424.5964},{"date":"2023-03-09","close":2379.5298},{"date":"2023-03-10","close":2316.4358},{"date":"2023-03-13","close":2329.9563},{"date":"2023-03-14","close":2199.2622},{"date":"2023-03-15","close":2456.1433},{"date":"2023-03-16","close":2361.5029},{"date":"2023-03-17","close":2384.0364},{"date":"2023-03-20","close":2375.0229},{"date":"2023-03-21","close":2325.4495},{"date":"2023-03-22","close":2316.4358},{"date":"2023-03-23","close":2253.3425},{"date":"2023-03-24","close":2298.4094},{"date":"2023-03-27","close":2293.9026},{"date":"2023-03-28","close":2311.9292},{"date":"2023-03-29","close":2302.916},{"date":"2023-03-30","close":2307.4229},{"date":"2023-03-31","close":2280.3826},{"date":"2023-04-03","close":2289.396},{"date":"2023-04-04","close":2311.9292},{"date":"2023-04-05","close":2311.9292},{"date":"2023-04-06","close":2266.8625},{"date":"2023-04-07","close":2271.3691},{"date":"2023-04-10","close":2226.3025},{"date":"2023-04-11","close":2257.8494},{"date":"2023-04-12","close":2307.4229},{"date":"2023-04-13","close":2311.9292},{"date":"2023-04-14","close":2316.4358},{"date":"2023-04-17","close":2338.9695},{"date":"2023-04-18","close":2334.4629},{"date":"2023-04-19","close":2361.5029},{"date":"2023-04-20","close":2320.9429},{"date":"2023-04-21","close":2311.9292},{"date":"2023-04-24","close":2262.3557},{"date":"2023-04-25","close":2248.8359},{"date":"2023-04-26","close":2235.3159},{"date":"2023-04-27","close":2257.8494},{"date":"2023-04-28","close":2329.9563},{"date":"2023-05-02","close":2478.6768},{"date":"2023-05-03","close":2600.3572},{"date":"2023-05-04","close":2672.4641},{"date":"2023-05-08","close":2460.6497},{"date":"2023-05-09","close":2546.2771},{"date":"2023-05-10","close":2429.1033},{"date":"2023-05-11","close":2415.583},{"date":"2023-05-12","close":2397.5564},{"date":"2023-05-15","close":2384.0364},{"date":"2023-05-16","close":2420.0896},{"date":"2023-05-17","close":2451.6367},{"date":"2023-05-18","close":2451.6367},{"date":"2023-05-19","close":2456.1433},{"date":"2023-05-22","close":2474.1702},{"date":"2023-05-23","close":2487.6899},{"date":"2023-05-24","close":2433.6101},{"date":"2023-05-25","close":2438.1165},{"date":"2023-05-26","close":2406.5698},{"date":"2023-05-30","close":2438.1165},{"date":"2023-05-31","close":2460.6497},{"date":"2023-06-01","close":2433.6101},{"date":"2023-06-02","close":2438.1165},{"date":"2023-06-05","close":2447.1299},{"date":"2023-06-07","close":2456.1433},{"date":"2023-06-08","close":2465.1567},{"date":"2023-06-09","close":2451.6367},{"date":"2023-06-12","close":2460.6497},{"date":"2023-06-13","close":2478.6768},{"date":"2023-06-14","close":2424.5964},{"date":"2023-06-15","close":2424.5964},{"date":"2023-06-16","close":2402.0632},{"date":"2023-06-19","close":2519.2368},{"date":"2023-06-20","close":2528.2502},{"date":"2023-06-21","close":2514.7302},{"date":"2023-06-22","close":2505.717},{"date":"2023-06-23","close":2546.2771},{"date":"2023-06-26","close":2541.7703},{"date":"2023-06-27","close":2528.2502},{"date":"2023-06-28","close":2510.2236},{"date":"2023-06-29","close":2496.7034},{"date":"2023-06-30","close":2478.6768},{"date":"2023-07-03","close":2555.2905},{"date":"2023-07-04","close":2519.2368},{"date":"2023-07-05","close":2460.6497},{"date":"2023-07-06","close":2402.0632},{"date":"2023-07-07","close":2370.5164},{"date":"2023-07-10","close":2402.0632},{"date":"2023-07-11","close":2384.0364},{"date":"2023-07-12","close":2402.0632},{"date":"2023-07-13","close":2429.1033},{"date":"2023-07-14","close":2388.5427},{"date":"2023-07-17","close":2411.0764},{"date":"2023-07-18","close":2361.5029},{"date":"2023-07-19","close":2352.4895},{"date":"2023-07-20","close":2329.9563},{"date":"2023-07-21","close":2338.9695},{"date":"2023-07-24","close":2266.8625},{"date":"2023-07-25","close":2208.2756},{"date":"2023-07-26","close":2145.1821},{"date":"2023-07-27","close":2230.8091},{"date":"2023-07-28","close":2248.8359},{"date":"2023-07-31","close":2253.3425},{"date":"2023-08-01","close":2271.3691},{"date":"2023-08-02","close":2235.3159},{"date":"2023-08-03","close":2235.3159},{"date":"2023-08-04","close":2226.3025},{"date":"2023-08-07","close":2253.3425},{"date":"2023-08-08","close":2208.2756},{"date":"2023-08-09","close":2239.8223},{"date":"2023-08-10","close":2253.3425},{"date":"2023-08-11","close":2266.8625},{"date":"2023-08-14","close":2230.8091},{"date":"2023-08-16","close":2239.8223},{"date":"2023-08-17","close":2248.8359},{"date":"2023-08-18","close":2230.8091},{"date":"2023-08-21","close":2230.8091},{"date":"2023-08-22","close":2217.2891},{"date":"2023-08-23","close":2217.2891},{"date":"2023-08-24","close":2230.8091},{"date":"2023-08-25","close":2226.3025},{"date":"2023-08-28","close":2235.3159},{"date":"2023-08-29","close":2262.3557},{"date":"2023-08-30","close":2262.3557},{"date":"2023-08-31","close":2280.3826},{"date":"2023-09-01","close":2266.8625},{"date":"2023-09-04","close":2293.9026},{"date":"2023-09-05","close":2298.4094},{"date":"2023-09-06","close":2271.3691},{"date":"2023-09-07","close":2253.3425},{"date":"2023-09-08","close":2257.8494},{"date":"2023-09-11","close":2257.8494},{"date":"2023-09-12","close":2253.3425},{"date":"2023-09-13","close":2253.3425},{"date":"2023-09-14","close":2397.5564},{"date":"2023-09-15","close":2347.9827},{"date":"2023-09-18","close":2302.916},{"date":"2023-09-19","close":2293.9026},{"date":"2023-09-20","close":2280.3826},{"date":"2023-09-21","close":2226.3025},{"date":"2023-09-22","close":2194.7556},{"date":"2023-09-25","close":2163.2087},{"date":"2023-09-26","close":2176.729},{"date":"2023-09-27","close":2163.2087},{"date":"2023-10-04","close":2095.6084},{"date":"2023-10-05","close":2091.1018},{"date":"2023-10-06","close":2127.1553},{"date":"2023-10-10","close":2149.6887},{"date":"2023-10-11","close":2185.7422},{"date":"2023-10-12","close":2230.8091},{"date":"2023-10-13","close":2212.7822},{"date":"2023-10-16","close":2190.2488},{"date":"2023-10-17","close":2248.8359},{"date":"2023-10-18","close":2253.3425},{"date":"2023-10-19","close":2239.8223},{"date":"2023-10-20","close":2239.8223},{"date":"2023-10-23","close":2226.3025},{"date":"2023-10-24","close":2244.3289},{"date":"2023-10-25","close":2248.8359},{"date":"2023-10-26","close":2253.3425},{"date":"2023-10-27","close":2208.2756},{"date":"2023-10-30","close":2235.3159},{"date":"2023-10-31","close":2217.2891},{"date":"2023-11-01","close":2226.3025},{"date":"2023-11-02","close":2244.3289},{"date":"2023-11-03","close":2275.8757},{"date":"2023-11-06","close":2271.3691},{"date":"2023-11-07","close":2266.8625},{"date":"2023-11-08","close":2271.3691},{"date":"2023-11-09","close":2271.3691},{"date":"2023-11-10","close":2275.8757},{"date":"2023-11-13","close":2253.3425},{"date":"2023-11-14","close":2298.4094},{"date":"2023-11-15","close":2329.9563},{"date":"2023-11-16","close":2375.0229},{"date":"2023-11-17","close":2379.5298},{"date":"2023-11-20","close":2402.0632},{"date":"2023-11-21","close":2406.5698},{"date":"2023-11-22","close":2424.5964},{"date":"2023-11-23","close":2379.5298},{"date":"2023-11-24","close":2402.0632},{"date":"2023-11-27","close":2420.0896},{"date":"2023-11-28","close":2411.0764},{"date":"2023-11-29","close":2311.9292},{"date":"2023-11-30","close":2334.4629},{"date":"2023-12-01","close":2334.4629},{"date":"2023-12-04","close":2370.5164},{"date":"2023-12-05","close":2356.9963},{"date":"2023-12-06","close":2356.9963},{"date":"2023-12-07","close":2329.9563},{"date":"2023-12-08","close":2356.9963},{"date":"2023-12-11","close":2370.5164},{"date":"2023-12-12","close":2366.0095},{"date":"2023-12-13","close":2356.9963},{"date":"2023-12-14","close":2356.9963},{"date":"2023-12-15","close":2379.5298},{"date":"2023-12-18","close":2393.0498},{"date":"2023-12-19","close":2424.5964},{"date":"2023-12-20","close":2424.5964},{"date":"2023-12-21","close":2420.0896},{"date":"2023-12-22","close":2411.0764},{"date":"2023-12-26","close":2415.583},{"date":"2023-12-27","close":2457.3914},{"date":"2023-12-28","close":2466.6819},{"date":"2024-01-02","close":2471.3274},{"date":"2024-01-03","close":2415.583},{"date":"2024-01-04","close":2415.583},{"date":"2024-01-05","close":2424.8738},{"date":"2024-01-08","close":2410.9375},{"date":"2024-01-09","close":2457.3914},{"date":"2024-01-10","close":2438.8098},{"date":"2024-01-11","close":2462.0364},{"date":"2024-01-12","close":2438.8098},{"date":"2024-01-15","close":2606.0425},{"date":"2024-01-16","close":2601.3972},{"date":"2024-01-17","close":2522.426},{"date":"2024-01-18","close":2578.1704},{"date":"2024-01-19","close":2517.7808},{"date":"2024-01-22","close":2554.9436},{"date":"2024-01-23","close":2554.9436},{"date":"2024-01-24","close":2601.3972},{"date":"2024-01-25","close":2578.1704},{"date":"2024-01-26","close":2568.8796},{"date":"2024-01-29","close":2531.717},{"date":"2024-01-30","close":2550.2983},{"date":"2024-01-31","close":2550.2983},{"date":"2024-02-01","close":2550.2983},{"date":"2024-02-02","close":2554.9436},{"date":"2024-02-05","close":2587.4612},{"date":"2024-02-06","close":2606.0425},{"date":"2024-02-07","close":2624.6238},{"date":"2024-02-08","close":2564.2341},{"date":"2024-02-13","close":2657.1414},{"date":"2024-02-14","close":2592.1064},{"date":"2024-02-15","close":2582.8159},{"date":"2024-02-16","close":2610.688},{"date":"2024-02-19","close":2619.9785},{"date":"2024-02-20","close":2610.688},{"date":"2024-02-21","close":2638.5601},{"date":"2024-02-22","close":2666.4319},{"date":"2024-02-23","close":2606.0425},{"date":"2024-02-26","close":2578.1704},{"date":"2024-02-27","close":2573.5249},{"date":"2024-02-28","close":2573.5249},{"date":"2024-02-29","close":2573.5249},{"date":"2024-03-04","close":2582.8159},{"date":"2024-03-05","close":2550.2983},{"date":"2024-03-06","close":2573.5249},{"date":"2024-03-07","close":2536.3621},{"date":"2024-03-08","close":2550.2983},{"date":"2024-03-11","close":2536.3621},{"date":"2024-03-12","close":2457.3914},{"date":"2024-03-13","close":2480.6182},{"date":"2024-03-14","close":2457.3914},{"date":"2024-03-15","close":2452.7458},{"date":"2024-03-18","close":2457.3914},{"date":"2024-03-19","close":2452.7458},{"date":"2024-03-20","close":2462.0364},{"date":"2024-03-21","close":2471.3274},{"date":"2024-03-22","close":2485.2632},{"date":"2024-03-25","close":2485.2632},{"date":"2024-03-26","close":2499.1995},{"date":"2024-03-27","close":2508.4902},{"date":"2024-03-28","close":2494.554},{"date":"2024-03-29","close":2494.554},{"date":"2024-04-01","close":2508.4902},{"date":"2024-04-02","close":2499.1995},{"date":"2024-04-03","close":2494.554},{"date":"2024-04-04","close":2527.0715},{"date":"2024-04-05","close":2513.1353},{"date":"2024-04-08","close":2499.1995},{"date":"2024-04-09","close":2462.0364},{"date":"2024-04-11","close":2471.3274},{"date":"2024-04-12","close":2471.3274},{"date":"2024-04-15","close":2443.4551},{"date":"2024-04-16","close":2364.4841},{"date":"2024-04-17","close":2350.5481},{"date":"2024-04-18","close":2397.0017},{"date":"2024-04-19","close":2355.1936},{"date":"2024-04-22","close":2378.4204},{"date":"2024-04-23","close":2397.0017},{"date":"2024-04-24","close":2424.8738},{"date":"2024-04-25","close":2410.9375},{"date":"2024-04-26","close":2397.0017},{"date":"2024-04-29","close":2410.9375},{"date":"2024-04-30","close":2429.5193},{"date":"2024-05-02","close":2429.5193},{"date":"2024-05-03","close":2424.8738},{"date":"2024-05-07","close":2466.6819},{"date":"2024-05-08","close":2466.6819},{"date":"2024-05-09","close":2452.7458},{"date":"2024-05-10","close":2443.4551},{"date":"2024-05-13","close":2452.7458},{"date":"2024-05-14","close":2466.6819},{"date":"2024-05-16","close":2545.6528},{"date":"2024-05-17","close":2545.6528},{"date":"2024-05-20","close":2536.3621},{"date":"2024-05-21","close":2545.6528},{"date":"2024-05-22","close":2527.0715},{"date":"2024-05-23","close":2513.1353},{"date":"2024-05-24","close":2517.7808},{"date":"2024-05-27","close":2517.7808},{"date":"2024-05-28","close":2564.2341},{"date":"2024-05-29","close":2513.1353},{"date":"2024-05-30","close":2522.426},{"date":"2024-05-31","close":2503.8447},{"date":"2024-06-03","close":2513.1353},{"date":"2024-06-04","close":2517.7808},{"date":"2024-06-05","close":2522.426},{"date":"2024-06-07","close":2522.426},{"date":"2024-06-10","close":2527.0715},{"date":"2024-06-11","close":2536.3621},{"date":"2024-06-12","close":2541.0076},{"date":"2024-06-13","close":2531.717},{"date":"2024-06-14","close":2554.9436},{"date":"2024-06-17","close":2522.426},{"date":"2024-06-18","close":2527.0715},{"date":"2024-06-19","close":2513.1353},{"date":"2024-06-20","close":2508.4902},{"date":"2024-06-21","close":2489.9087},{"date":"2024-06-24","close":2462.0364},{"date":"2024-06-25","close":2466.6819},{"date":"2024-06-26","close":2462.0364},{"date":"2024-06-27","close":2448.1006},{"date":"2024-06-28","close":2443.4551},{"date":"2024-07-01","close":2438.8098},{"date":"2024-07-02","close":2406.2925},{"date":"2024-07-03","close":2387.7109},{"date":"2024-07-04","close":2378.4204},{"date":"2024-07-05","close":2369.1296},{"date":"2024-07-08","close":2373.7749},{"date":"2024-07-09","close":2397.0017},{"date":"2024-07-10","close":2406.2925},{"date":"2024-07-11","close":2415.583},{"date":"2024-07-12","close":2410.9375},{"date":"2024-07-15","close":2415.583},{"date":"2024-07-16","close":2443.4551},{"date":"2024-07-17","close":2438.8098},{"date":"2024-07-18","close":2397.0017},{"date":"2024-07-19","close":2410.9375},{"date":"2024-07-22","close":2397.0017},{"date":"2024-07-23","close":2387.7109},{"date":"2024-07-24","close":2397.0017},{"date":"2024-07-25","close":2392.3562},{"date":"2024-07-26","close":2392.3562},{"date":"2024-07-29","close":2434.1643},{"date":"2024-07-30","close":2438.8098},{"date":"2024-07-31","close":2434.1643},{"date":"2024-08-01","close":2424.8738},{"date":"2024-08-02","close":2406.2925},{"date":"2024-08-05","close":2252.9956},{"date":"2024-08-06","close":2327.3215},{"date":"2024-08-07","close":2364.4841},{"date":"2024-08-08","close":2331.9666},{"date":"2024-08-09","close":2369.1296},{"date":"2024-08-12","close":2364.4841},{"date":"2024-08-13","close":2336.6121},{"date":"2024-08-14","close":2355.1936},{"date":"2024-08-16","close":2383.0654},{"date":"2024-08-19","close":2369.1296},{"date":"2024-08-20","close":2392.3562},{"date":"2024-08-21","close":2392.3562},{"date":"2024-08-22","close":2383.0654},{"date":"2024-08-23","close":2415.583},{"date":"2024-08-26","close":2420.2285},{"date":"2024-08-27","close":2434.1643},{"date":"2024-08-28","close":2462.0364},{"date":"2024-08-29","close":2471.3274},{"date":"2024-08-30","close":2466.6819},{"date":"2024-09-02","close":2462.0364},{"date":"2024-09-03","close":2466.6819},{"date":"2024-09-04","close":2462.0364},{"date":"2024-09-05","close":2438.8098},{"date":"2024-09-06","close":2410.9375},{"date":"2024-09-09","close":2397.0017},{"date":"2024-09-10","close":2369.1296},{"date":"2024-09-11","close":2378.4204},{"date":"2024-09-12","close":2410.9375},{"date":"2024-09-13","close":2415.583},{"date":"2024-09-19","close":2420.2285},{"date":"2024-09-20","close":2429.5193},{"date":"2024-09-23","close":2420.2285},{"date":"2024-09-24","close":2420.2285},{"date":"2024-09-25","close":2424.8738},{"date":"2024-09-26","close":2429.5193},{"date":"2024-09-27","close":2420.2285},{"date":"2024-09-30","close":2420.2285},{"date":"2024-10-02","close":2410.9375},{"date":"2024-10-04","close":2415.583},{"date":"2024-10-07","close":2401.647},{"date":"2024-10-08","close":2420.2285},{"date":"2024-10-10","close":2429.5193},{"date":"2024-10-11","close":2424.8738},{"date":"2024-10-14","close":2401.647},{"date":"2024-10-15","close":2415.583},{"date":"2024-10-16","close":2424.8738},{"date":"2024-10-17","close":2410.9375},{"date":"2024-10-18","close":2462.0364},{"date":"2024-10-21","close":2420.2285},{"date":"2024-10-22","close":2410.9375},{"date":"2024-10-23","close":2438.8098},{"date":"2024-10-24","close":2401.647},{"date":"2024-10-25","close":2420.2285},{"date":"2024-10-28","close":2424.8738},{"date":"2024-10-29","close":2420.2285},{"date":"2024-10-30","close":2424.8738},{"date":"2024-10-31","close":2410.9375},{"date":"2024-11-01","close":2434.1643},{"date":"2024-11-04","close":2438.8098},{"date":"2024-11-05","close":2443.4551},{"date":"2024-11-06","close":2438.8098},{"date":"2024-11-07","close":2429.5193},{"date":"2024-11-08","close":2434.1643},{"date":"2024-11-11","close":2406.2925},{"date":"2024-11-12","close":2378.4204},{"date":"2024-11-13","close":2308.74},{"date":"2024-11-14","close":2313.3853},{"date":"2024-11-15","close":2299.4492},{"date":"2024-11-18","close":2280.8677},{"date":"2024-11-19","close":2322.676},{"date":"2024-11-20","close":2322.676},{"date":"2024-11-21","close":2387.7109},{"date":"2024-11-22","close":2387.7109},{"date":"2024-11-25","close":2397.0017},{"date":"2024-11-26","close":2383.0654},{"date":"2024-11-27","close":2387.7109},{"date":"2024-11-28","close":2392.3562},{"date":"2024-11-29","close":2364.4841},{"date":"2024-12-02","close":2355.1936},{"date":"2024-12-03","close":2383.0654},{"date":"2024-12-04","close":2322.676},{"date":"2024-12-05","close":2318.0308},{"date":"2024-12-06","close":2318.0308},{"date":"2024-12-09","close":2215.833},{"date":"2024-12-10","close":2318.0308},{"date":"2024-12-11","close":2392.3562},{"date":"2024-12-12","close":2369.1296},{"date":"2024-12-13","close":2462.0364},{"date":"2024-12-16","close":2452.7458},{"date":"2024-12-17","close":2457.3914},{"date":"2024-12-18","close":2443.4551},{"date":"2024-12-19","close":2452.7458},{"date":"2024-12-20","close":2434.1643},{"date":"2024-12-23","close":2443.4551},{"date":"2024-12-24","close":2392.3562},{"date":"2024-12-26","close":2420.2285},{"date":"2024-12-27","close":2444.3823},{"date":"2024-12-30","close":2483.0288},{"date":"2025-01-02","close":2512.0134},{"date":"2025-01-03","close":2545.8291},{"date":"2025-01-06","close":2545.8291},{"date":"2025-01-07","close":2531.3367},{"date":"2025-01-08","close":2531.3367},{"date":"2025-01-09","close":2531.3367},{"date":"2025-01-10","close":2540.9983},{"date":"2025-01-13","close":2516.8442},{"date":"2025-01-14","close":2540.9983},{"date":"2025-01-15","close":2526.5059},{"date":"2025-01-16","close":2526.5059},{"date":"2025-01-17","close":2526.5059},{"date":"2025-01-20","close":2502.3518},{"date":"2025-01-21","close":2473.3672},{"date":"2025-01-22","close":2487.8596},{"date":"2025-01-23","close":2473.3672},{"date":"2025-01-24","close":2473.3672},{"date":"2025-01-31","close":2454.0439},{"date":"2025-02-03","close":2405.7361},{"date":"2025-02-04","close":2473.3672},{"date":"2025-02-05","close":2463.7056},{"date":"2025-02-06","close":2483.0288},{"date":"2025-02-07","close":2473.3672},{"date":"2025-02-10","close":2458.8748},{"date":"2025-02-11","close":2478.198},{"date":"2025-02-12","close":2483.0288},{"date":"2025-02-13","close":2478.198},{"date":"2025-02-14","close":2483.0288},{"date":"2025-02-17","close":2492.6904},{"date":"2025-02-18","close":2473.3672},{"date":"2025-02-19","close":2473.3672},{"date":"2025-02-20","close":2463.7056},{"date":"2025-02-21","close":2468.5364},{"date":"2025-02-24","close":2458.8748},{"date":"2025-02-25","close":2449.2131},{"date":"2025-02-26","close":2507.1826},{"date":"2025-02-27","close":2458.8748},{"date":"2025-02-28","close":2434.7207},{"date":"2025-03-04","close":2439.5515},{"date":"2025-03-05","close":2492.6904},{"date":"2025-03-06","close":2492.6904},{"date":"2025-03-07","close":2487.8596},{"date":"2025-03-10","close":2454.0439},{"date":"2025-03-11","close":2429.8899},{"date":"2025-03-12","close":2449.2131},{"date":"2025-03-13","close":2444.3823},{"date":"2025-03-14","close":2454.0439},{"date":"2025-03-17","close":2434.7207},{"date":"2025-03-18","close":2449.2131},{"date":"2025-03-19","close":2434.7207},{"date":"2025-03-20","close":2410.5669},{"date":"2025-03-21","close":2415.3977},{"date":"2025-03-24","close":2420.2285},{"date":"2025-03-25","close":2415.3977},{"date":"2025-03-26","close":2400.9053},{"date":"2025-03-27","close":2396.0745},{"date":"2025-03-28","close":2376.7512},{"date":"2025-03-31","close":2371.9204},{"date":"2025-04-01","close":2400.9053},{"date":"2025-04-02","close":2376.7512},{"date":"2025-04-03","close":2347.7666},{"date":"2025-04-04","close":2391.2437},{"date":"2025-04-07","close":2338.105},{"date":"2025-04-08","close":2396.0745},{"date":"2025-04-09","close":2333.2742},{"date":"2025-04-10","close":2391.2437},{"date":"2025-04-11","close":2391.2437},{"date":"2025-04-14","close":2420.2285},{"date":"2025-04-15","close":2444.3823},{"date":"2025-04-16","close":2439.5515},{"date":"2025-04-17","close":2425.0593},{"date":"2025-04-18","close":2569.9832},{"date":"2025-04-21","close":2536.1675},{"date":"2025-04-22","close":2507.1826},{"date":"2025-04-23","close":2521.675},{"date":"2025-04-24","close":2502.3518},{"date":"2025-04-25","close":2540.9983},{"date":"2025-04-28","close":2497.5212},{"date":"2025-04-29","close":2502.3518},{"date":"2025-04-30","close":2502.3518},{"date":"2025-05-02","close":2483.0288},{"date":"2025-05-07","close":2497.5212},{"date":"2025-05-08","close":2516.8442},{"date":"2025-05-09","close":2492.6904},{"date":"2025-05-12","close":2526.5059},{"date":"2025-05-13","close":2512.0134},{"date":"2025-05-14","close":2502.3518},{"date":"2025-05-15","close":2483.0288},{"date":"2025-05-16","close":2492.6904},{"date":"2025-05-19","close":2521.675},{"date":"2025-05-20","close":2516.8442},{"date":"2025-05-21","close":2516.8442},{"date":"2025-05-22","close":2526.5059},{"date":"2025-05-23","close":2579.6445},{"date":"2025-05-26","close":2584.4753},{"date":"2025-05-27","close":2598.9678},{"date":"2025-05-28","close":2594.137},{"date":"2025-05-29","close":2584.4753},{"date":"2025-05-30","close":2589.3062},{"date":"2025-06-02","close":2594.137},{"date":"2025-06-04","close":2637.6143},{"date":"2025-06-05","close":2647.2759},{"date":"2025-06-09","close":2753.5532},{"date":"2025-06-10","close":2700.4146},{"date":"2025-06-11","close":3096.5398},{"date":"2025-06-12","close":3410.5415},{"date":"2025-06-13","close":3410.5415},{"date":"2025-06-16","close":3497.4958},{"date":"2025-06-17","close":3444.3569},{"date":"2025-06-18","close":3362.2334},{"date":"2025-06-19","close":3405.7107},{"date":"2025-06-20","close":3207.6479},{"date":"2025-06-23","close":3173.8325},{"date":"2025-06-24","close":3096.5398},{"date":"2025-06-25","close":3140.0168},{"date":"2025-06-26","close":2985.4314},{"date":"2025-06-27","close":2941.9543},{"date":"2025-06-30","close":2927.4619},{"date":"2025-07-01","close":2927.4619},{"date":"2025-07-02","close":2927.4619},{"date":"2025-07-03","close":2975.7698},{"date":"2025-07-04","close":2874.3232},{"date":"2025-07-07","close":3038.5703},{"date":"2025-07-08","close":3028.9087},{"date":"2025-07-09","close":3072.3857},{"date":"2025-07-10","close":3057.8933},{"date":"2025-07-11","close":3024.0779},{"date":"2025-07-14","close":3067.5549},{"date":"2025-07-15","close":3033.7395},{"date":"2025-07-16","close":3057.8933},{"date":"2025-07-17","close":2985.4314},{"date":"2025-07-18","close":2995.093},{"date":"2025-07-21","close":2975.7698},{"date":"2025-07-22","close":2941.9543},{"date":"2025-07-23","close":2927.4619},{"date":"2025-07-24","close":2879.1541},{"date":"2025-07-25","close":2951.616},{"date":"2025-07-28","close":2869.4924},{"date":"2025-07-29","close":2864.6616},{"date":"2025-07-30","close":2859.8308},{"date":"2025-07-31","close":2898.4771},{"date":"2025-08-01","close":2768.0457},{"date":"2025-08-04","close":2859.8308},{"date":"2025-08-05","close":2840.5076},{"date":"2025-08-06","close":2850.1692},{"date":"2025-08-07","close":2893.6462},{"date":"2025-08-08","close":2855.0},{"date":"2025-08-11","close":2830.8459},{"date":"2025-08-12","close":2826.0151},{"date":"2025-08-13","close":2816.3535},{"date":"2025-08-14","close":2903.3079},{"date":"2025-08-18","close":2888.8154},{"date":"2025-08-19","close":2937.1235},{"date":"2025-08-20","close":2888.8154},{"date":"2025-08-21","close":2869.4924},{"date":"2025-08-22","close":2835.6768},{"date":"2025-08-25","close":2908.1387},{"date":"2025-08-26","close":2869.4924},{"date":"2025-08-27","close":2830.8459},{"date":"2025-08-28","close":2826.0151},{"date":"2025-08-29","close":2792.1997},{"date":"2025-09-01","close":2753.5532},{"date":"2025-09-02","close":2763.2148},{"date":"2025-09-03","close":2763.2148},{"date":"2025-09-04","close":2782.5381},{"date":"2025-09-05","close":2782.5381},{"date":"2025-09-08","close":2821.1843},{"date":"2025-09-09","close":2966.1082},{"date":"2025-09-10","close":2966.1082},{"date":"2025-09-11","close":2922.6311},{"date":"2025-09-12","close":2932.2927},{"date":"2025-09-15","close":2908.1387},{"date":"2025-09-16","close":2946.7852},{"date":"2025-09-17","close":2908.1387},{"date":"2025-09-18","close":2956.4468},{"date":"2025-09-19","close":3030.0},{"date":"2025-09-22","close":2903.3079},{"date":"2025-09-23","close":2903.3079},{"date":"2025-09-24","close":2908.1387},{"date":"2025-09-25","close":2932.2927},{"date":"2025-09-26","close":2879.1541},{"date":"2025-09-29","close":2932.2927},{"date":"2025-09-30","close":2932.2927},{"date":"2025-10-01","close":2956.4468},{"date":"2025-10-02","close":2951.616},{"date":"2025-10-10","close":2956.4468},{"date":"2025-10-13","close":2946.7852},{"date":"2025-10-14","close":2893.6462},{"date":"2025-10-15","close":2956.4468},{"date":"2025-10-16","close":2951.616},{"date":"2025-10-17","close":2869.4924},{"date":"2025-10-20","close":2869.4924},{"date":"2025-10-21","close":2850.1692},{"date":"2025-10-22","close":2874.3232},{"date":"2025-10-23","close":2826.0151},{"date":"2025-10-24","close":2801.8613},{"date":"2025-10-27","close":2782.5381},{"date":"2025-10-28","close":2768.0457},{"date":"2025-10-29","close":2768.0457},{"date":"2025-10-30","close":2743.8916},{"date":"2025-10-31","close":2705.2454},{"date":"2025-11-03","close":2627.9526},{"date":"2025-11-04","close":2652.1067},{"date":"2025-11-05","close":2681.0913},{"date":"2025-11-06","close":2705.2454},{"date":"2025-11-07","close":2700.4146},{"date":"2025-11-10","close":2743.8916},{"date":"2025-11-11","close":2739.0608},{"date":"2025-11-12","close":2801.8613},{"date":"2025-11-13","close":2777.7073},{"date":"2025-11-14","close":2714.907},{"date":"2025-11-17","close":2719.7378},{"date":"2025-11-18","close":2685.9221},{"date":"2025-11-19","close":2681.0913},{"date":"2025-11-20","close":2753.5532},{"date":"2025-11-21","close":2714.907},{"date":"2025-11-24","close":2695.5837},{"date":"2025-11-25","close":2671.4297},{"date":"2025-11-26","close":2724.5686},{"date":"2025-11-27","close":2763.2148},{"date":"2025-11-28","close":2753.5532},{"date":"2025-12-01","close":2772.8765},{"date":"2025-12-02","close":2753.5532},{"date":"2025-12-03","close":2753.5532},{"date":"2025-12-04","close":2743.8916},{"date":"2025-12-05","close":2777.7073},{"date":"2025-12-08","close":2772.8765},{"date":"2025-12-09","close":2772.8765},{"date":"2025-12-10","close":2772.8765},{"date":"2025-12-11","close":2801.8613},{"date":"2025-12-12","close":2777.7073},{"date":"2025-12-15","close":2792.1997},{"date":"2025-12-16","close":2748.7224},{"date":"2025-12-17","close":2753.5532},{"date":"2025-12-18","close":2743.8916},{"date":"2025-12-19","close":2806.6921},{"date":"2025-12-22","close":2816.3535},{"date":"2025-12-23","close":2787.3689},{"date":"2025-12-24","close":2768.0457},{"date":"2025-12-26","close":2855.0},{"date":"2025-12-29","close":2880.0},{"date":"2025-12-30","close":2875.0},{"date":"2026-01-02","close":2875.0},{"date":"2026-01-05","close":2860.0},{"date":"2026-01-06","close":2830.0},{"date":"2026-01-07","close":2830.0},{"date":"2026-01-08","close":2800.0},{"date":"2026-01-09","close":2815.0},{"date":"2026-01-12","close":2830.0},{"date":"2026-01-13","close":2800.0},{"date":"2026-01-14","close":2815.0},{"date":"2026-01-15","close":2795.0},{"date":"2026-01-16","close":2775.0},{"date":"2026-01-19","close":2740.0},{"date":"2026-01-20","close":2815.0},{"date":"2026-01-21","close":2810.0},{"date":"2026-01-22","close":2775.0},{"date":"2026-01-23","close":2825.0},{"date":"2026-01-26","close":2850.0},{"date":"2026-01-27","close":2850.0},{"date":"2026-01-28","close":2815.0},{"date":"2026-01-29","close":2825.0},{"date":"2026-01-30","close":2765.0},{"date":"2026-02-02","close":2705.0},{"date":"2026-02-03","close":2740.0},{"date":"2026-02-04","close":2750.0},{"date":"2026-02-05","close":2755.0},{"date":"2026-02-06","close":2715.0},{"date":"2026-02-09","close":2740.0},{"date":"2026-02-10","close":2755.0},{"date":"2026-02-11","close":2755.0},{"date":"2026-02-12","close":2750.0},{"date":"2026-02-13","close":2765.0},{"date":"2026-02-19","close":2765.0},{"date":"2026-02-20","close":2765.0},{"date":"2026-02-23","close":2800.0},{"date":"2026-02-24","close":2825.0},{"date":"2026-02-25","close":2810.0},{"date":"2026-02-26","close":2810.0},{"date":"2026-02-27","close":2840.0},{"date":"2026-03-03","close":2805.0},{"date":"2026-03-04","close":2640.0},{"date":"2026-03-05","close":2740.0},{"date":"2026-03-06","close":2760.0},{"date":"2026-03-09","close":2770.0},{"date":"2026-03-10","close":2765.0},{"date":"2026-03-11","close":2845.0},{"date":"2026-03-12","close":2845.0},{"date":"2026-03-13","close":2880.0},{"date":"2026-03-16","close":2845.0},{"date":"2026-03-17","close":2875.0},{"date":"2026-03-18","close":2905.0},{"date":"2026-03-19","close":2885.0},{"date":"2026-03-20","close":2895.0},{"date":"2026-03-23","close":2860.0},{"date":"2026-03-24","close":2935.0},{"date":"2026-03-25","close":2945.0},{"date":"2026-03-26","close":2900.0},{"date":"2026-03-27","close":2900.0},{"date":"2026-03-30","close":2850.0},{"date":"2026-03-31","close":2745.0},{"date":"2026-04-01","close":2850.0},{"date":"2026-04-02","close":2755.0},{"date":"2026-04-03","close":2765.0},{"date":"2026-04-06","close":2790.0},{"date":"2026-04-07","close":2815.0},{"date":"2026-04-08","close":2825.0},{"date":"2026-04-09","close":2830.0},{"date":"2026-04-10","close":3000.0},{"date":"2026-04-13","close":3030.0},{"date":"2026-04-14","close":3030.0},{"date":"2026-04-15","close":3080.0},{"date":"2026-04-16","close":3110.0},{"date":"2026-04-17","close":3080.0},{"date":"2026-04-20","close":3070.0},{"date":"2026-04-21","close":3015.0},{"date":"2026-04-22","close":3050.0},{"date":"2026-04-23","close":3165.0},{"date":"2026-04-24","close":3125.0},{"date":"2026-04-27","close":3150.0},{"date":"2026-04-28","close":3090.0},{"date":"2026-04-29","close":3140.0},{"date":"2026-04-30","close":3040.0},{"date":"2026-05-04","close":3070.0},{"date":"2026-05-06","close":3005.0},{"date":"2026-05-07","close":3090.0},{"date":"2026-05-08","close":3120.0},{"date":"2026-05-11","close":3010.0},{"date":"2026-05-12","close":3080.0},{"date":"2026-05-13","close":3050.0},{"date":"2026-05-14","close":3055.0},{"date":"2026-05-15","close":3035.0},{"date":"2026-05-18","close":2950.0},{"date":"2026-05-19","close":2960.0},{"date":"2026-05-20","close":2845.0},{"date":"2026-05-21","close":2855.0},{"date":"2026-05-22","close":2930.0},{"date":"2026-05-26","close":2810.0},{"date":"2026-05-27","close":2765.0},{"date":"2026-05-28","close":2800.0},{"date":"2026-05-29","close":2705.0},{"date":"2026-06-01","close":2700.0},{"date":"2026-06-02","close":2740.0},{"date":"2026-06-04","close":2670.0},{"date":"2026-06-05","close":2690.0},{"date":"2026-06-08","close":2520.0},{"date":"2026-06-09","close":2685.0},{"date":"2026-06-10","close":2600.0},{"date":"2026-06-11","close":2660.0},{"date":"2026-06-12","close":2695.0},{"date":"2026-06-15","close":2710.0},{"date":"2026-06-16","close":2710.0},{"date":"2026-06-17","close":2700.0},{"date":"2026-06-18","close":2640.0},{"date":"2026-06-19","close":2575.0},{"date":"2026-06-22","close":2560.0},{"date":"2026-06-23","close":2475.0},{"date":"2026-06-24","close":2510.0},{"date":"2026-06-25","close":2470.0},{"date":"2026-06-26","close":2475.0},{"date":"2026-06-29","close":2565.0},{"date":"2026-06-30","close":2590.0},{"date":"2026-07-01","close":2580.0},{"date":"2026-07-02","close":2610.0},{"date":"2026-07-03","close":2630.0},{"date":"2026-07-06","close":2655.0},{"date":"2026-07-07","close":2635.0},{"date":"2026-07-08","close":2590.0},{"date":"2026-07-09","close":2555.0},{"date":"2026-07-10","close":2640.0},{"date":"2026-07-13","close":2550.0},{"date":"2026-07-14","close":2575.0},{"date":"2026-07-15","close":2620.0},{"date":"2026-07-16","close":2630.0},{"date":"2026-07-20","close":2605.0},{"date":"2026-07-21","close":2605.0},{"date":"2026-07-22","close":2635.0},{"date":"2026-07-23","close":2680.0},{"date":"2026-07-24","close":2605.0},{"date":"2026-07-27","close":2620.0},{"date":"2026-07-28","close":2610.0},{"date":"2026-07-29","close":2535.0},{"date":"2026-07-30","close":2565.0},{"date":"2026-07-31","close":2670.0},{"date":"2026-08-03","close":2710.0},{"date":"2026-08-04","close":2755.0},{"date":"2026-08-05","close":2785.0},{"date":"2026-08-06","close":2770.0},{"date":"2026-08-07","close":2795.0},{"date":"2026-08-10","close":2870.0},{"date":"2026-08-11","close":2935.0},{"date":"2026-08-12","close":2895.0},{"date":"2026-08-13","close":2850.0},{"date":"2026-08-14","close":2865.0},{"date":"2026-08-18","close":2770.0},{"date":"2026-08-19","close":2745.0},{"date":"2026-08-20","close":2690.0},{"date":"2026-08-21","close":2685.0},{"date":"2026-08-24","close":2735.0},{"date":"2026-08-25","close":2720.0},{"date":"2026-08-26","close":2695.0},{"date":"2026-08-27","close":2775.0},{"date":"2026-08-28","close":2790.0},{"date":"2026-08-31","close":2775.0},{"date":"2026-09-01","close":2790.0},{"date":"2026-09-02","close":2740.0},{"date":"2026-09-03","close":2745.0},{"date":"2026-09-04","close":2710.0},{"date":"2026-09-07","close":2740.0},{"date":"2026-09-08","close":2760.0},{"date":"2026-09-09","close":2765.0},{"date":"2026-09-10","close":2730.0},{"date":"2026-09-11","close":2760.0},{"date":"2026-09-14","close":2775.0},{"date":"2026-09-15","close":2785.0},{"date":"2026-09-16","close":2735.0},{"date":"2026-09-17","close":2705.0},{"date":"2026-09-18","close":2730.0},{"date":"2026-09-21","close":2695.0},{"date":"2026-09-22","close":2665.0},{"date":"2026-09-23","close":2670.0},{"date":"2026-09-28","close":2695.0},{"date":"2026-09-29","close":2655.0},{"date":"2026-09-30","close":2660.0},{"date":"2026-10-01","close":2655.0},{"date":"2026-10-02","close":2675.0},{"date":"2026-10-06","close":2675.0},{"date":"2026-10-07","close":2645.0},{"date":"2026-10-08","close":2600.0},{"date":"2026-10-12","close":2555.0},{"date":"2026-10-13","close":2580.0},{"date":"2026-10-14","close":2570.0},{"date":"2026-10-15","close":2510.0},{"date":"2026-10-16","close":2550.0},{"date":"2026-10-19","close":2565.0},{"date":"2026-10-20","close":2550.0},{"date":"2026-10-21","close":2550.0},{"date":"2026-10-22","close":2535.0},{"date":"2026-10-23","close":2495.0}],"chart_data":[{"date":"2024-10-23","open":2416,"high":2439,"low":2402,"close":2439,"volume":29190,"rsi_14":53.7,"sma_20":2606.0,"sma_60":2591.92,"sma_120":2624.58},{"date":"2024-10-24","open":2416,"high":2439,"low":2397,"close":2402,"volume":18552,"rsi_14":48.33,"sma_20":2605.0,"sma_60":2592.17,"sma_120":2624.38},{"date":"2024-10-25","open":2397,"high":2439,"low":2397,"close":2420,"volume":25130,"rsi_14":50.79,"sma_20":2605.0,"sma_60":2592.58,"sma_120":2624.46},{"date":"2024-10-28","open":2425,"high":2439,"low":2416,"close":2425,"volume":21748,"rsi_14":54.1,"sma_20":2605.0,"sma_60":2593.17,"sma_120":2624.71},{"date":"2024-10-29","open":2425,"high":2448,"low":2416,"close":2420,"volume":41388,"rsi_14":50.0,"sma_20":2604.5,"sma_60":2593.67,"sma_120":2624.79},{"date":"2024-10-30","open":2430,"high":2434,"low":2411,"close":2425,"volume":17351,"rsi_14":49.12,"sma_20":2604.75,"sma_60":2593.5,"sma_120":2624.75},{"date":"2024-10-31","open":2425,"high":2457,"low":2411,"close":2411,"volume":52293,"rsi_14":47.46,"sma_20":2604.25,"sma_60":2593.0,"sma_120":2624.58},{"date":"2024-11-01","open":2406,"high":2443,"low":2397,"close":2434,"volume":45336,"rsi_14":55.93,"sma_20":2605.5,"sma_60":2593.0,"sma_120":2624.67},{"date":"2024-11-04","open":2434,"high":2448,"low":2416,"close":2439,"volume":14756,"rsi_14":54.39,"sma_20":2606.75,"sma_60":2593.25,"sma_120":2624.42},{"date":"2024-11-05","open":2434,"high":2448,"low":2416,"close":2443,"volume":31800,"rsi_14":53.57,"sma_20":2609.0,"sma_60":2593.92,"sma_120":2624.21},{"date":"2024-11-06","open":2443,"high":2462,"low":2420,"close":2439,"volume":36769,"rsi_14":55.56,"sma_20":2610.0,"sma_60":2597.25,"sma_120":2624.08},{"date":"2024-11-07","open":2439,"high":2448,"low":2416,"close":2430,"volume":26967,"rsi_14":42.22,"sma_20":2610.0,"sma_60":2599.08,"sma_120":2623.96},{"date":"2024-11-08","open":2416,"high":2434,"low":2416,"close":2434,"volume":28429,"rsi_14":54.05,"sma_20":2610.5,"sma_60":2600.33,"sma_120":2623.79},{"date":"2024-11-11","open":2434,"high":2439,"low":2406,"close":2406,"volume":26351,"rsi_14":48.78,"sma_20":2610.75,"sma_60":2601.67,"sma_120":2623.25},{"date":"2024-11-12","open":2402,"high":2416,"low":2369,"close":2378,"volume":72156,"rsi_14":34.15,"sma_20":2608.75,"sma_60":2601.83,"sma_120":2621.75},{"date":"2024-11-13","open":2355,"high":2388,"low":2295,"close":2309,"volume":57341,"rsi_14":29.17,"sma_20":2602.5,"sma_60":2600.83,"sma_120":2619.62},{"date":"2024-11-14","open":2309,"high":2374,"low":2309,"close":2313,"volume":47782,"rsi_14":24.44,"sma_20":2597.25,"sma_60":2600.42,"sma_120":2617.62},{"date":"2024-11-15","open":2309,"high":2323,"low":2299,"close":2299,"volume":32801,"rsi_14":21.28,"sma_20":2588.5,"sma_60":2599.42,"sma_120":2615.42},{"date":"2024-11-18","open":2286,"high":2313,"low":2276,"close":2281,"volume":49581,"rsi_14":20.0,"sma_20":2581.0,"sma_60":2597.58,"sma_120":2613.21},{"date":"2024-11-19","open":2290,"high":2327,"low":2276,"close":2323,"volume":47103,"rsi_14":31.03,"sma_20":2576.25,"sma_60":2596.75,"sma_120":2611.5},{"date":"2024-11-20","open":2313,"high":2346,"low":2313,"close":2323,"volume":23684,"rsi_14":32.73,"sma_20":2570.0,"sma_60":2595.5,"sma_120":2609.75},{"date":"2024-11-21","open":2323,"high":2439,"low":2318,"close":2388,"volume":50980,"rsi_14":42.19,"sma_20":2569.25,"sma_60":2595.42,"sma_120":2608.58},{"date":"2024-11-22","open":2383,"high":2453,"low":2360,"close":2388,"volume":69243,"rsi_14":41.27,"sma_20":2567.5,"sma_60":2595.5,"sma_120":2607.0},{"date":"2024-11-25","open":2388,"high":2402,"low":2369,"close":2397,"volume":36168,"rsi_14":42.19,"sma_20":2566.0,"sma_60":2595.17,"sma_120":2605.96},{"date":"2024-11-26","open":2397,"high":2397,"low":2369,"close":2383,"volume":11042,"rsi_14":40.91,"sma_20":2564.0,"sma_60":2594.5,"sma_120":2604.71},{"date":"2024-11-27","open":2374,"high":2388,"low":2364,"close":2388,"volume":23179,"rsi_14":43.08,"sma_20":2562.0,"sma_60":2593.67,"sma_120":2603.67},{"date":"2024-11-28","open":2383,"high":2406,"low":2374,"close":2392,"volume":6753,"rsi_14":43.08,"sma_20":2561.0,"sma_60":2592.42,"sma_120":2602.58},{"date":"2024-11-29","open":2392,"high":2392,"low":2364,"close":2364,"volume":19028,"rsi_14":43.08,"sma_20":2557.25,"sma_60":2590.5,"sma_120":2601.21},{"date":"2024-12-02","open":2364,"high":2462,"low":2341,"close":2355,"volume":101761,"rsi_14":45.9,"sma_20":2552.75,"sma_60":2588.5,"sma_120":2599.71},{"date":"2024-12-03","open":2309,"high":2388,"low":2309,"close":2383,"volume":24581,"rsi_14":65.38,"sma_20":2549.5,"sma_60":2587.08,"sma_120":2598.46},{"date":"2024-12-04","open":2360,"high":2360,"low":2309,"close":2323,"volume":44453,"rsi_14":51.56,"sma_20":2543.25,"sma_60":2584.5,"sma_120":2596.62},{"date":"2024-12-05","open":2323,"high":2332,"low":2309,"close":2318,"volume":27949,"rsi_14":53.23,"sma_20":2537.25,"sma_60":2581.92,"sma_120":2594.67},{"date":"2024-12-06","open":2318,"high":2351,"low":2295,"close":2318,"volume":83185,"rsi_14":56.9,"sma_20":2531.0,"sma_60":2579.75,"sma_120":2592.67},{"date":"2024-12-09","open":2290,"high":2290,"low":2193,"close":2216,"volume":91290,"rsi_14":33.8,"sma_20":2520.75,"sma_60":2576.25,"sma_120":2589.83},{"date":"2024-12-10","open":2183,"high":2318,"low":2183,"close":2318,"volume":28479,"rsi_14":49.46,"sma_20":2517.5,"sma_60":2574.83,"sma_120":2587.71},{"date":"2024-12-11","open":2313,"high":2425,"low":2309,"close":2392,"volume":127678,"rsi_14":50.53,"sma_20":2522.0,"sma_60":2575.25,"sma_120":2586.54},{"date":"2024-12-12","open":2392,"high":2392,"low":2239,"close":2369,"volume":36895,"rsi_14":48.0,"sma_20":2525.0,"sma_60":2575.08,"sma_120":2585.12},{"date":"2024-12-13","open":2364,"high":2518,"low":2355,"close":2462,"volume":173696,"rsi_14":55.93,"sma_20":2533.75,"sma_60":2576.0,"sma_120":2584.67},{"date":"2024-12-16","open":2457,"high":2462,"low":2434,"close":2453,"volume":40114,"rsi_14":56.41,"sma_20":2543.0,"sma_60":2576.67,"sma_120":2584.17},{"date":"2024-12-17","open":2453,"high":2471,"low":2434,"close":2457,"volume":10216,"rsi_14":56.41,"sma_20":2550.25,"sma_60":2577.33,"sma_120":2583.88},{"date":"2024-12-18","open":2457,"high":2462,"low":2416,"close":2443,"volume":65259,"rsi_14":54.62,"sma_20":2556.75,"sma_60":2577.58,"sma_120":2583.71},{"date":"2024-12-19","open":2443,"high":2495,"low":2392,"close":2453,"volume":124109,"rsi_14":58.26,"sma_20":2560.25,"sma_60":2578.17,"sma_120":2583.58},{"date":"2024-12-20","open":2443,"high":2490,"low":2416,"close":2434,"volume":29404,"rsi_14":57.26,"sma_20":2562.75,"sma_60":2578.42,"sma_120":2583.33},{"date":"2024-12-23","open":2425,"high":2448,"low":2411,"close":2443,"volume":82387,"rsi_14":55.75,"sma_20":2565.25,"sma_60":2578.75,"sma_120":2583.29},{"date":"2024-12-24","open":2416,"high":2731,"low":2337,"close":2392,"volume":1948622,"rsi_14":56.76,"sma_20":2565.75,"sma_60":2578.08,"sma_120":2582.83},{"date":"2024-12-26","open":2406,"high":2467,"low":2406,"close":2420,"volume":138912,"rsi_14":59.48,"sma_20":2567.5,"sma_60":2578.08,"sma_120":2582.67},{"date":"2024-12-27","open":2560,"high":2560,"low":2435,"close":2444,"volume":109659,"rsi_14":52.67,"sma_20":2565.25,"sma_60":2576.83,"sma_120":2582.17},{"date":"2024-12-30","open":2444,"high":2483,"low":2420,"close":2483,"volume":25347,"rsi_14":65.81,"sma_20":2566.5,"sma_60":2576.42,"sma_120":2582.17},{"date":"2025-01-02","open":2483,"high":2512,"low":2469,"close":2512,"volume":40465,"rsi_14":60.4,"sma_20":2569.75,"sma_60":2576.42,"sma_120":2582.5},{"date":"2025-01-03","open":2531,"high":2546,"low":2512,"close":2546,"volume":47311,"rsi_14":56.52,"sma_20":2573.25,"sma_60":2577.25,"sma_120":2583.21},{"date":"2025-01-06","open":2546,"high":2575,"low":2502,"close":2546,"volume":105391,"rsi_14":59.77,"sma_20":2580.0,"sma_60":2577.75,"sma_120":2583.88},{"date":"2025-01-07","open":2546,"high":2560,"low":2517,"close":2531,"volume":39172,"rsi_14":45.71,"sma_20":2586.25,"sma_60":2577.83,"sma_120":2584.21},{"date":"2025-01-08","open":2507,"high":2536,"low":2507,"close":2531,"volume":11201,"rsi_14":47.06,"sma_20":2592.5,"sma_60":2578.0,"sma_120":2584.46},{"date":"2025-01-09","open":2531,"high":2536,"low":2507,"close":2531,"volume":28606,"rsi_14":46.27,"sma_20":2604.25,"sma_60":2578.58,"sma_120":2584.62},{"date":"2025-01-10","open":2531,"high":2546,"low":2517,"close":2541,"volume":24576,"rsi_14":50.0,"sma_20":2611.0,"sma_60":2579.08,"sma_120":2584.92},{"date":"2025-01-13","open":2536,"high":2551,"low":2502,"close":2517,"volume":44292,"rsi_14":44.93,"sma_20":2612.5,"sma_60":2579.0,"sma_120":2584.96},{"date":"2025-01-14","open":2522,"high":2551,"low":2512,"close":2541,"volume":18719,"rsi_14":51.43,"sma_20":2616.5,"sma_60":2579.58,"sma_120":2584.96},{"date":"2025-01-15","open":2541,"high":2546,"low":2527,"close":2527,"volume":26253,"rsi_14":47.89,"sma_20":2614.75,"sma_60":2579.0,"sma_120":2584.88},{"date":"2025-01-16","open":2536,"high":2541,"low":2522,"close":2527,"volume":22298,"rsi_14":56.67,"sma_20":2613.5,"sma_60":2579.17,"sma_120":2585.17},{"date":"2025-01-17","open":2512,"high":2527,"low":2502,"close":2527,"volume":13176,"rsi_14":51.85,"sma_20":2612.0,"sma_60":2579.5,"sma_120":2585.33},{"date":"2025-01-20","open":2527,"high":2527,"low":2498,"close":2502,"volume":30749,"rsi_14":63.64,"sma_20":2610.0,"sma_60":2578.92,"sma_120":2585.42},{"date":"2025-01-21","open":2502,"high":2502,"low":2454,"close":2473,"volume":21711,"rsi_14":47.62,"sma_20":2606.0,"sma_60":2578.5,"sma_120":2585.33},{"date":"2025-01-22","open":2478,"high":2507,"low":2464,"close":2488,"volume":36814,"rsi_14":43.59,"sma_20":2603.75,"sma_60":2578.0,"sma_120":2585.29},{"date":"2025-01-23","open":2488,"high":2493,"low":2464,"close":2473,"volume":54383,"rsi_14":28.57,"sma_20":2600.25,"sma_60":2577.17,"sma_120":2585.17},{"date":"2025-01-24","open":2483,"high":2483,"low":2459,"close":2473,"volume":11274,"rsi_14":28.57,"sma_20":2599.5,"sma_60":2576.42,"sma_120":2585.04},{"date":"2025-01-31","open":2469,"high":2473,"low":2440,"close":2454,"volume":48335,"rsi_14":27.78,"sma_20":2596.25,"sma_60":2575.25,"sma_120":2584.38},{"date":"2025-02-03","open":2391,"high":2464,"low":2391,"close":2406,"volume":70609,"rsi_14":21.74,"sma_20":2594.25,"sma_60":2573.5,"sma_120":2583.25},{"date":"2025-02-04","open":2411,"high":2488,"low":2406,"close":2473,"volume":47717,"rsi_14":40.0,"sma_20":2593.75,"sma_60":2572.5,"sma_120":2582.75},{"date":"2025-02-05","open":2449,"high":2478,"low":2449,"close":2464,"volume":14334,"rsi_14":36.67,"sma_20":2591.25,"sma_60":2571.25,"sma_120":2582.25},{"date":"2025-02-06","open":2449,"high":2502,"low":2449,"close":2483,"volume":19377,"rsi_14":44.07,"sma_20":2588.0,"sma_60":2570.25,"sma_120":2582.08},{"date":"2025-02-07","open":2478,"high":2498,"low":2464,"close":2473,"volume":41376,"rsi_14":37.5,"sma_20":2584.25,"sma_60":2569.17,"sma_120":2583.21},{"date":"2025-02-10","open":2473,"high":2502,"low":2440,"close":2459,"volume":40110,"rsi_14":37.5,"sma_20":2580.5,"sma_60":2568.0,"sma_120":2583.54},{"date":"2025-02-11","open":2469,"high":2478,"low":2449,"close":2478,"volume":10713,"rsi_14":41.67,"sma_20":2577.75,"sma_60":2567.08,"sma_120":2583.71},{"date":"2025-02-12","open":2483,"high":2498,"low":2464,"close":2483,"volume":22758,"rsi_14":42.62,"sma_20":2575.25,"sma_60":2566.75,"sma_120":2584.21},{"date":"2025-02-13","open":2473,"high":2483,"low":2454,"close":2478,"volume":15807,"rsi_14":45.61,"sma_20":2572.0,"sma_60":2566.83,"sma_120":2584.33},{"date":"2025-02-14","open":2469,"high":2483,"low":2444,"close":2483,"volume":16365,"rsi_14":51.92,"sma_20":2570.25,"sma_60":2568.25,"sma_120":2584.54},{"date":"2025-02-17","open":2473,"high":2493,"low":2459,"close":2493,"volume":11674,"rsi_14":50.98,"sma_20":2567.75,"sma_60":2569.75,"sma_120":2585.08},{"date":"2025-02-18","open":2493,"high":2493,"low":2469,"close":2473,"volume":13299,"rsi_14":50.0,"sma_20":2565.0,"sma_60":2571.17,"sma_120":2585.29},{"date":"2025-02-19","open":2464,"high":2473,"low":2444,"close":2473,"volume":27132,"rsi_14":50.0,"sma_20":2562.25,"sma_60":2572.92,"sma_120":2585.25},{"date":"2025-02-20","open":2473,"high":2473,"low":2444,"close":2464,"volume":16124,"rsi_14":52.0,"sma_20":2559.0,"sma_60":2573.75,"sma_120":2585.25},{"date":"2025-02-21","open":2464,"high":2488,"low":2444,"close":2469,"volume":21114,"rsi_14":65.85,"sma_20":2557.25,"sma_60":2574.67,"sma_120":2585.08},{"date":"2025-02-24","open":2464,"high":2473,"low":2454,"close":2459,"volume":16528,"rsi_14":44.83,"sma_20":2556.5,"sma_60":2574.25,"sma_120":2584.83},{"date":"2025-02-25","open":2444,"high":2459,"low":2444,"close":2449,"volume":12652,"rsi_14":44.83,"sma_20":2554.5,"sma_60":2573.67,"sma_120":2584.58},{"date":"2025-02-26","open":2464,"high":2507,"low":2449,"close":2507,"volume":15281,"rsi_14":56.76,"sma_20":2556.25,"sma_60":2573.92,"sma_120":2584.54},{"date":"2025-02-27","open":2507,"high":2507,"low":2406,"close":2459,"volume":37118,"rsi_14":46.67,"sma_20":2555.5,"sma_60":2573.58,"sma_120":2584.04},{"date":"2025-02-28","open":2459,"high":2459,"low":2435,"close":2435,"volume":16350,"rsi_14":44.68,"sma_20":2554.5,"sma_60":2572.75,"sma_120":2583.21},{"date":"2025-03-04","open":2435,"high":2440,"low":2401,"close":2440,"volume":58754,"rsi_14":40.91,"sma_20":2556.25,"sma_60":2571.92,"sma_120":2582.17},{"date":"2025-03-05","open":2440,"high":2493,"low":2435,"close":2493,"volume":30634,"rsi_14":51.85,"sma_20":2557.25,"sma_60":2572.5,"sma_120":2581.5},{"date":"2025-03-06","open":2493,"high":2498,"low":2459,"close":2493,"volume":42247,"rsi_14":52.83,"sma_20":2558.75,"sma_60":2573.25,"sma_120":2580.88},{"date":"2025-03-07","open":2473,"high":2488,"low":2454,"close":2488,"volume":48471,"rsi_14":50.94,"sma_20":2559.0,"sma_60":2573.42,"sma_120":2580.25},{"date":"2025-03-10","open":2449,"high":2478,"low":2449,"close":2454,"volume":10730,"rsi_14":43.1,"sma_20":2558.0,"sma_60":2574.08,"sma_120":2579.29},{"date":"2025-03-11","open":2454,"high":2454,"low":2415,"close":2430,"volume":56948,"rsi_14":42.37,"sma_20":2556.5,"sma_60":2574.42,"sma_120":2578.17},{"date":"2025-03-12","open":2440,"high":2459,"low":2420,"close":2449,"volume":13271,"rsi_14":46.03,"sma_20":2555.0,"sma_60":2575.08,"sma_120":2577.42},{"date":"2025-03-13","open":2449,"high":2464,"low":2430,"close":2444,"volume":12603,"rsi_14":46.77,"sma_20":2553.0,"sma_60":2577.5,"sma_120":2576.88},{"date":"2025-03-14","open":2449,"high":2469,"low":2440,"close":2454,"volume":9080,"rsi_14":47.62,"sma_20":2551.75,"sma_60":2578.25,"sma_120":2576.54},{"date":"2025-03-17","open":2454,"high":2459,"low":2430,"close":2435,"volume":22283,"rsi_14":46.15,"sma_20":2549.25,"sma_60":2577.33,"sma_120":2576.29},{"date":"2025-03-18","open":2435,"high":2454,"low":2430,"close":2449,"volume":13787,"rsi_14":50.0,"sma_20":2547.0,"sma_60":2577.08,"sma_120":2576.08},{"date":"2025-03-19","open":2449,"high":2454,"low":2406,"close":2435,"volume":54247,"rsi_14":36.84,"sma_20":2545.0,"sma_60":2574.92,"sma_120":2575.46},{"date":"2025-03-20","open":2420,"high":2449,"low":2406,"close":2411,"volume":54040,"rsi_14":40.38,"sma_20":2541.75,"sma_60":2572.5,"sma_120":2574.58},{"date":"2025-03-21","open":2411,"high":2415,"low":2401,"close":2415,"volume":11875,"rsi_14":45.83,"sma_20":2539.25,"sma_60":2570.08,"sma_120":2573.71},{"date":"2025-03-24","open":2415,"high":2422,"low":2396,"close":2420,"volume":7532,"rsi_14":45.83,"sma_20":2536.75,"sma_60":2568.0,"sma_120":2572.79},{"date":"2025-03-25","open":2401,"high":2430,"low":2396,"close":2415,"volume":25225,"rsi_14":28.95,"sma_20":2534.5,"sma_60":2565.67,"sma_120":2571.92},{"date":"2025-03-26","open":2415,"high":2425,"low":2396,"close":2401,"volume":46215,"rsi_14":26.83,"sma_20":2532.0,"sma_60":2563.42,"sma_120":2570.92},{"date":"2025-03-27","open":2406,"high":2411,"low":2382,"close":2396,"volume":26109,"rsi_14":26.83,"sma_20":2526.25,"sma_60":2560.92,"sma_120":2569.83},{"date":"2025-03-28","open":2396,"high":2396,"low":2353,"close":2377,"volume":39079,"rsi_14":28.95,"sma_20":2522.0,"sma_60":2559.0,"sma_120":2568.54},{"date":"2025-03-31","open":2377,"high":2382,"low":2348,"close":2372,"volume":28858,"rsi_14":32.35,"sma_20":2518.75,"sma_60":2556.5,"sma_120":2567.29},{"date":"2025-04-01","open":2367,"high":2401,"low":2367,"close":2401,"volume":21067,"rsi_14":36.11,"sma_20":2516.75,"sma_60":2555.75,"sma_120":2566.29},{"date":"2025-04-02","open":2406,"high":2406,"low":2367,"close":2377,"volume":43069,"rsi_14":32.5,"sma_20":2510.75,"sma_60":2553.92,"sma_120":2565.17},{"date":"2025-04-03","open":2285,"high":2386,"low":2285,"close":2348,"volume":54167,"rsi_14":25.0,"sma_20":2503.25,"sma_60":2551.08,"sma_120":2563.75},{"date":"2025-04-04","open":2324,"high":2401,"low":2324,"close":2391,"volume":18401,"rsi_14":40.82,"sma_20":2498.25,"sma_60":2548.42,"sma_120":2562.83},{"date":"2025-04-07","open":2367,"high":2377,"low":2304,"close":2338,"volume":44386,"rsi_14":29.82,"sma_20":2492.25,"sma_60":2544.83,"sma_120":2561.29},{"date":"2025-04-08","open":2324,"high":2396,"low":2319,"close":2396,"volume":51695,"rsi_14":43.94,"sma_20":2490.5,"sma_60":2542.5,"sma_120":2560.17},{"date":"2025-04-09","open":2372,"high":2382,"low":2333,"close":2333,"volume":33145,"rsi_14":39.19,"sma_20":2484.5,"sma_60":2539.08,"sma_120":2558.54},{"date":"2025-04-10","open":2357,"high":2406,"low":2357,"close":2391,"volume":16999,"rsi_14":47.06,"sma_20":2481.75,"sma_60":2536.67,"sma_120":2557.62},{"date":"2025-04-11","open":2372,"high":2415,"low":2353,"close":2391,"volume":14843,"rsi_14":46.43,"sma_20":2478.5,"sma_60":2534.08,"sma_120":2556.58},{"date":"2025-04-14","open":2382,"high":2425,"low":2377,"close":2420,"volume":11879,"rsi_14":50.56,"sma_20":2477.75,"sma_60":2532.42,"sma_120":2555.71},{"date":"2025-04-15","open":2425,"high":2536,"low":2415,"close":2444,"volume":147433,"rsi_14":54.95,"sma_20":2477.5,"sma_60":2530.75,"sma_120":2555.17},{"date":"2025-04-16","open":2444,"high":2449,"low":2415,"close":2440,"volume":30774,"rsi_14":54.95,"sma_20":2477.75,"sma_60":2529.25,"sma_120":2554.12},{"date":"2025-04-17","open":2444,"high":2449,"low":2411,"close":2425,"volume":21089,"rsi_14":55.56,"sma_20":2478.5,"sma_60":2527.5,"sma_120":2553.33},{"date":"2025-04-18","open":2425,"high":2594,"low":2425,"close":2570,"volume":306479,"rsi_14":67.23,"sma_20":2486.5,"sma_60":2528.25,"sma_120":2553.88},{"date":"2025-04-21","open":2570,"high":2604,"low":2507,"close":2536,"volume":193833,"rsi_14":61.67,"sma_20":2492.5,"sma_60":2528.83,"sma_120":2553.88},{"date":"2025-04-22","open":2517,"high":2546,"low":2493,"close":2507,"volume":47025,"rsi_14":61.16,"sma_20":2497.25,"sma_60":2529.42,"sma_120":2553.96},{"date":"2025-04-23","open":2507,"high":2527,"low":2502,"close":2522,"volume":21191,"rsi_14":65.25,"sma_20":2503.5,"sma_60":2530.0,"sma_120":2554.0},{"date":"2025-04-24","open":2502,"high":2527,"low":2498,"close":2502,"volume":28657,"rsi_14":60.18,"sma_20":2509.0,"sma_60":2530.5,"sma_120":2553.83},{"date":"2025-04-25","open":2502,"high":2541,"low":2502,"close":2541,"volume":32684,"rsi_14":69.09,"sma_20":2517.5,"sma_60":2531.67,"sma_120":2554.04},{"date":"2025-04-28","open":2541,"high":2546,"low":2483,"close":2498,"volume":76940,"rsi_14":59.81,"sma_20":2524.0,"sma_60":2532.42,"sma_120":2553.83},{"date":"2025-04-29","open":2507,"high":2531,"low":2493,"close":2502,"volume":75011,"rsi_14":68.42,"sma_20":2529.25,"sma_60":2534.08,"sma_120":2553.79},{"date":"2025-04-30","open":2502,"high":2517,"low":2498,"close":2502,"volume":17390,"rsi_14":63.86,"sma_20":2535.75,"sma_60":2534.58,"sma_120":2553.54},{"date":"2025-05-02","open":2498,"high":2512,"low":2478,"close":2483,"volume":15152,"rsi_14":60.92,"sma_20":2542.75,"sma_60":2534.92,"sma_120":2553.08},{"date":"2025-05-07","open":2498,"high":2502,"low":2464,"close":2498,"volume":25434,"rsi_14":59.52,"sma_20":2548.25,"sma_60":2535.17,"sma_120":2552.71},{"date":"2025-05-08","open":2488,"high":2517,"low":2488,"close":2517,"volume":12856,"rsi_14":59.04,"sma_20":2557.5,"sma_60":2535.92,"sma_120":2552.54},{"date":"2025-05-09","open":2517,"high":2517,"low":2488,"close":2493,"volume":20506,"rsi_14":56.32,"sma_20":2562.5,"sma_60":2536.5,"sma_120":2552.25},{"date":"2025-05-12","open":2473,"high":2531,"low":2473,"close":2527,"volume":33834,"rsi_14":61.54,"sma_20":2572.5,"sma_60":2537.33,"sma_120":2552.21},{"date":"2025-05-13","open":2512,"high":2551,"low":2512,"close":2512,"volume":30502,"rsi_14":40.62,"sma_20":2578.75,"sma_60":2537.83,"sma_120":2552.29},{"date":"2025-05-14","open":2498,"high":2802,"low":2498,"close":2502,"volume":1559209,"rsi_14":44.07,"sma_20":2584.5,"sma_60":2538.25,"sma_120":2552.54},{"date":"2025-05-15","open":2498,"high":2522,"low":2459,"close":2483,"volume":210178,"rsi_14":45.61,"sma_20":2587.75,"sma_60":2538.25,"sma_120":2553.25},{"date":"2025-05-16","open":2483,"high":2527,"low":2469,"close":2493,"volume":104585,"rsi_14":44.64,"sma_20":2590.25,"sma_60":2538.25,"sma_120":2554.0},{"date":"2025-05-19","open":2493,"high":2531,"low":2488,"close":2522,"volume":45490,"rsi_14":53.45,"sma_20":2594.5,"sma_60":2539.08,"sma_120":2555.12},{"date":"2025-05-20","open":2546,"high":2546,"low":2512,"close":2517,"volume":41734,"rsi_14":45.1,"sma_20":2599.25,"sma_60":2539.83,"sma_120":2556.38},{"date":"2025-05-21","open":2527,"high":2541,"low":2512,"close":2517,"volume":40488,"rsi_14":54.76,"sma_20":2596.5,"sma_60":2540.75,"sma_120":2557.25},{"date":"2025-05-22","open":2493,"high":2536,"low":2493,"close":2527,"volume":38133,"rsi_14":55.81,"sma_20":2596.0,"sma_60":2541.75,"sma_120":2558.21},{"date":"2025-05-23","open":2527,"high":2580,"low":2517,"close":2580,"volume":53130,"rsi_14":64.81,"sma_20":2599.75,"sma_60":2543.83,"sma_120":2559.04},{"date":"2025-05-26","open":2560,"high":2594,"low":2551,"close":2584,"volume":55396,"rsi_14":70.59,"sma_20":2603.0,"sma_60":2546.17,"sma_120":2559.92},{"date":"2025-05-27","open":2584,"high":2604,"low":2570,"close":2599,"volume":30437,"rsi_14":70.59,"sma_20":2608.0,"sma_60":2547.75,"sma_120":2560.83},{"date":"2025-05-28","open":2599,"high":2609,"low":2565,"close":2594,"volume":43149,"rsi_14":66.67,"sma_20":2610.75,"sma_60":2550.08,"sma_120":2561.83},{"date":"2025-05-29","open":2594,"high":2594,"low":2565,"close":2584,"volume":31591,"rsi_14":71.11,"sma_20":2615.25,"sma_60":2552.67,"sma_120":2562.71},{"date":"2025-05-30","open":2589,"high":2594,"low":2565,"close":2589,"volume":36537,"rsi_14":66.67,"sma_20":2619.75,"sma_60":2555.25,"sma_120":2563.58},{"date":"2025-06-02","open":2589,"high":2599,"low":2570,"close":2594,"volume":43523,"rsi_14":72.97,"sma_20":2624.5,"sma_60":2557.0,"sma_120":2564.75},{"date":"2025-06-04","open":2594,"high":2657,"low":2584,"close":2638,"volume":75427,"rsi_14":81.82,"sma_20":2632.5,"sma_60":2559.5,"sma_120":2566.38},{"date":"2025-06-05","open":2638,"high":2652,"low":2623,"close":2647,"volume":55332,"rsi_14":90.48,"sma_20":2640.25,"sma_60":2562.25,"sma_120":2567.83},{"date":"2025-06-09","open":2657,"high":2778,"low":2657,"close":2754,"volume":263361,"rsi_14":93.55,"sma_20":2652.5,"sma_60":2567.42,"sma_120":2570.75},{"date":"2025-06-10","open":2725,"high":2754,"low":2686,"close":2700,"volume":76615,"rsi_14":77.61,"sma_20":2663.25,"sma_60":2572.08,"sma_120":2573.25},{"date":"2025-06-11","open":2686,"high":3222,"low":2686,"close":3097,"volume":11788523,"rsi_14":90.54,"sma_20":2692.75,"sma_60":2583.25,"sma_120":2579.17},{"date":"2025-06-12","open":3111,"high":3783,"low":3072,"close":3411,"volume":17158952,"rsi_14":93.43,"sma_20":2739.25,"sma_60":2599.92,"sma_120":2588.71},{"date":"2025-06-13","open":3411,"high":3787,"low":3377,"close":3411,"volume":7440611,"rsi_14":93.36,"sma_20":2786.25,"sma_60":2616.42,"sma_120":2597.33},{"date":"2025-06-16","open":3440,"high":3546,"low":3275,"close":3497,"volume":3920633,"rsi_14":93.58,"sma_20":2838.75,"sma_60":2634.75,"sma_120":2606.04},{"date":"2025-06-17","open":3555,"high":3555,"low":3261,"close":3444,"volume":1710759,"rsi_14":89.04,"sma_20":2888.0,"sma_60":2651.92,"sma_120":2614.5},{"date":"2025-06-18","open":3401,"high":3449,"low":3299,"close":3362,"volume":906345,"rsi_14":82.64,"sma_20":2931.5,"sma_60":2667.92,"sma_120":2621.42},{"date":"2025-06-19","open":3406,"high":3517,"low":3333,"close":3406,"volume":1438244,"rsi_14":83.6,"sma_20":2977.5,"sma_60":2685.08,"sma_120":2628.79},{"date":"2025-06-20","open":3372,"high":3372,"low":3111,"close":3208,"volume":1091600,"rsi_14":72.32,"sma_20":3013.25,"sma_60":2698.75,"sma_120":2634.42},{"date":"2025-06-23","open":3159,"high":3266,"low":3101,"close":3174,"volume":696224,"rsi_14":70.51,"sma_20":3046.75,"sma_60":2711.75,"sma_120":2639.88},{"date":"2025-06-24","open":3208,"high":3212,"low":3063,"close":3097,"volume":543736,"rsi_14":66.77,"sma_20":3073.5,"sma_60":2723.5,"sma_120":2644.58},{"date":"2025-06-25","open":3101,"high":3304,"low":3043,"close":3140,"volume":1533788,"rsi_14":66.77,"sma_20":3102.25,"sma_60":2736.25,"sma_120":2649.83},{"date":"2025-06-26","open":3126,"high":3130,"low":2937,"close":2985,"volume":624498,"rsi_14":60.29,"sma_20":3122.25,"sma_60":2746.42,"sma_120":2653.67},{"date":"2025-06-27","open":2995,"high":3072,"low":2942,"close":2942,"volume":416763,"rsi_14":55.96,"sma_20":3140.25,"sma_60":2756.17,"sma_120":2657.58},{"date":"2025-06-30","open":2942,"high":2971,"low":2903,"close":2927,"volume":206739,"rsi_14":57.37,"sma_20":3158.0,"sma_60":2765.75,"sma_120":2661.12},{"date":"2025-07-01","open":2927,"high":2981,"low":2927,"close":2927,"volume":211864,"rsi_14":42.62,"sma_20":3175.5,"sma_60":2774.83,"sma_120":2665.29},{"date":"2025-07-02","open":2918,"high":2956,"low":2869,"close":2927,"volume":237825,"rsi_14":20.93,"sma_20":3192.75,"sma_60":2784.33,"sma_120":2669.12},{"date":"2025-07-03","open":2927,"high":3043,"low":2898,"close":2976,"volume":450962,"rsi_14":25.27,"sma_20":3210.25,"sma_60":2795.17,"sma_120":2673.12},{"date":"2025-07-04","open":2981,"high":3010,"low":2874,"close":2874,"volume":300788,"rsi_14":15.14,"sma_20":3222.0,"sma_60":2803.5,"sma_120":2675.96},{"date":"2025-07-07","open":2879,"high":3063,"low":2869,"close":3039,"volume":605408,"rsi_14":29.81,"sma_20":3236.75,"sma_60":2815.58,"sma_120":2680.21},{"date":"2025-07-08","open":3010,"high":3043,"low":2932,"close":3029,"volume":228655,"rsi_14":32.12,"sma_20":3253.75,"sma_60":2826.5,"sma_120":2684.5},{"date":"2025-07-09","open":3029,"high":3097,"low":2966,"close":3072,"volume":280859,"rsi_14":32.12,"sma_20":3252.5,"sma_60":2839.25,"sma_120":2689.17},{"date":"2025-07-10","open":3072,"high":3087,"low":3029,"close":3058,"volume":215409,"rsi_14":40.0,"sma_20":3234.25,"sma_60":2850.75,"sma_120":2693.71},{"date":"2025-07-11","open":3043,"high":3097,"low":3014,"close":3024,"volume":216099,"rsi_14":40.0,"sma_20":3214.25,"sma_60":2861.67,"sma_120":2697.88},{"date":"2025-07-14","open":3043,"high":3198,"low":3010,"close":3068,"volume":904775,"rsi_14":47.97,"sma_20":3192.0,"sma_60":2872.83,"sma_120":2702.62},{"date":"2025-07-15","open":3034,"high":3237,"low":2947,"close":3034,"volume":1888620,"rsi_14":42.47,"sma_20":3170.75,"sma_60":2883.0,"sma_120":2706.88},{"date":"2025-07-16","open":3034,"high":3097,"low":2995,"close":3058,"volume":339857,"rsi_14":56.3,"sma_20":3155.0,"sma_60":2893.67,"sma_120":2711.46},{"date":"2025-07-17","open":3039,"high":3068,"low":2981,"close":2985,"volume":261004,"rsi_14":53.6,"sma_20":3133.25,"sma_60":2903.33,"sma_120":2715.42},{"date":"2025-07-18","open":2995,"high":3068,"low":2952,"close":2995,"volume":182705,"rsi_14":55.65,"sma_20":3122.25,"sma_60":2910.67,"sma_120":2719.46},{"date":"2025-07-21","open":2956,"high":3005,"low":2956,"close":2976,"volume":182522,"rsi_14":53.91,"sma_20":3112.0,"sma_60":2918.25,"sma_120":2723.54},{"date":"2025-07-22","open":2961,"high":2976,"low":2923,"close":2942,"volume":156068,"rsi_14":51.11,"sma_20":3104.0,"sma_60":2925.75,"sma_120":2727.58},{"date":"2025-07-23","open":2942,"high":2961,"low":2898,"close":2927,"volume":204248,"rsi_14":46.09,"sma_20":3093.0,"sma_60":2932.75,"sma_120":2731.38},{"date":"2025-07-24","open":2927,"high":2966,"low":2874,"close":2879,"volume":201005,"rsi_14":50.43,"sma_20":3087.5,"sma_60":2939.25,"sma_120":2734.88},{"date":"2025-07-25","open":2865,"high":3014,"low":2860,"close":2952,"volume":247747,"rsi_14":40.82,"sma_20":3088.0,"sma_60":2946.33,"sma_120":2739.0},{"date":"2025-07-28","open":2918,"high":2971,"low":2826,"close":2869,"volume":223587,"rsi_14":35.4,"sma_20":3085.0,"sma_60":2952.75,"sma_120":2742.58},{"date":"2025-07-29","open":2850,"high":2894,"low":2816,"close":2865,"volume":109790,"rsi_14":29.52,"sma_20":3081.75,"sma_60":2959.0,"sma_120":2746.54},{"date":"2025-07-30","open":2879,"high":2918,"low":2855,"close":2860,"volume":112290,"rsi_14":30.1,"sma_20":3078.25,"sma_60":2965.17,"sma_120":2749.88},{"date":"2025-07-31","open":2884,"high":2918,"low":2860,"close":2898,"volume":60857,"rsi_14":37.5,"sma_20":3074.25,"sma_60":2972.33,"sma_120":2753.62},{"date":"2025-08-01","open":2884,"high":2894,"low":2758,"close":2768,"volume":166703,"rsi_14":24.59,"sma_20":3068.75,"sma_60":2977.0,"sma_120":2756.08},{"date":"2025-08-04","open":2758,"high":2860,"low":2754,"close":2860,"volume":105681,"rsi_14":36.57,"sma_20":3059.5,"sma_60":2982.92,"sma_120":2759.42},{"date":"2025-08-05","open":2860,"high":2884,"low":2807,"close":2841,"volume":84029,"rsi_14":33.08,"sma_20":3049.75,"sma_60":2988.92,"sma_120":2762.71},{"date":"2025-08-06","open":2836,"high":2865,"low":2821,"close":2850,"volume":42313,"rsi_14":38.33,"sma_20":3038.25,"sma_60":2994.5,"sma_120":2765.92},{"date":"2025-08-07","open":2860,"high":2898,"low":2850,"close":2894,"volume":48705,"rsi_14":41.73,"sma_20":3029.75,"sma_60":3001.08,"sma_120":2769.46},{"date":"2025-08-08","open":2884,"high":2927,"low":2850,"close":2855,"volume":44748,"rsi_14":40.46,"sma_20":3021.0,"sma_60":3007.17,"sma_120":2772.71},{"date":"2025-08-11","open":2850,"high":2884,"low":2831,"close":2831,"volume":52285,"rsi_14":41.09,"sma_20":3008.75,"sma_60":3013.17,"sma_120":2775.71},{"date":"2025-08-12","open":2826,"high":2879,"low":2816,"close":2826,"volume":94896,"rsi_14":41.73,"sma_20":2998.0,"sma_60":3018.92,"sma_120":2778.58},{"date":"2025-08-13","open":2831,"high":2855,"low":2783,"close":2816,"volume":126391,"rsi_14":44.54,"sma_20":2985.5,"sma_60":3024.0,"sma_120":2781.54},{"date":"2025-08-14","open":2826,"high":2952,"low":2826,"close":2903,"volume":151095,"rsi_14":45.9,"sma_20":2981.25,"sma_60":3030.67,"sma_120":2785.25},{"date":"2025-08-18","open":2894,"high":2903,"low":2845,"close":2889,"volume":65808,"rsi_14":51.85,"sma_20":2975.75,"sma_60":3037.08,"sma_120":2788.92},{"date":"2025-08-19","open":2898,"high":3014,"low":2865,"close":2937,"volume":309404,"rsi_14":56.41,"sma_20":2973.75,"sma_60":3044.17,"sma_120":2792.96},{"date":"2025-08-20","open":2918,"high":2918,"low":2802,"close":2889,"volume":136995,"rsi_14":52.38,"sma_20":2971.0,"sma_60":3049.5,"sma_120":2796.67},{"date":"2025-08-21","open":2889,"high":2908,"low":2792,"close":2869,"volume":77533,"rsi_14":47.54,"sma_20":2968.0,"sma_60":3054.42,"sma_120":2800.29},{"date":"2025-08-22","open":2845,"high":2879,"low":2831,"close":2836,"volume":70197,"rsi_14":56.86,"sma_20":2965.75,"sma_60":3058.5,"sma_120":2803.12},{"date":"2025-08-25","open":2841,"high":2923,"low":2841,"close":2908,"volume":102668,"rsi_14":55.1,"sma_20":2963.5,"sma_60":3063.92,"sma_120":2807.0},{"date":"2025-08-26","open":2898,"high":2908,"low":2850,"close":2869,"volume":67817,"rsi_14":52.94,"sma_20":2963.5,"sma_60":3068.83,"sma_120":2810.75},{"date":"2025-08-27","open":2855,"high":2869,"low":2792,"close":2831,"volume":138085,"rsi_14":48.15,"sma_20":2961.75,"sma_60":3073.0,"sma_120":2814.12},{"date":"2025-08-28","open":2831,"high":2850,"low":2821,"close":2826,"volume":51223,"rsi_14":43.0,"sma_20":2960.0,"sma_60":3077.0,"sma_120":2817.0},{"date":"2025-08-29","open":2831,"high":2850,"low":2792,"close":2792,"volume":49308,"rsi_14":43.43,"sma_20":2954.5,"sma_60":3079.67,"sma_120":2819.58},{"date":"2025-09-01","open":2763,"high":2773,"low":2734,"close":2754,"volume":90592,"rsi_14":42.16,"sma_20":2953.75,"sma_60":3081.5,"sma_120":2821.88},{"date":"2025-09-02","open":2763,"high":2773,"low":2734,"close":2763,"volume":52610,"rsi_14":43.69,"sma_20":2948.75,"sma_60":3081.67,"sma_120":2824.54},{"date":"2025-09-03","open":2773,"high":2773,"low":2739,"close":2763,"volume":39133,"rsi_14":44.55,"sma_20":2944.75,"sma_60":3082.75,"sma_120":2827.42},{"date":"2025-09-04","open":2754,"high":2821,"low":2754,"close":2783,"volume":72152,"rsi_14":35.63,"sma_20":2941.25,"sma_60":3077.33,"sma_120":2830.29},{"date":"2025-09-05","open":2778,"high":2802,"low":2768,"close":2783,"volume":22565,"rsi_14":36.9,"sma_20":2935.5,"sma_60":3066.5,"sma_120":2833.21},{"date":"2025-09-08","open":2783,"high":2831,"low":2783,"close":2821,"volume":69984,"rsi_14":35.37,"sma_20":2933.75,"sma_60":3056.33,"sma_120":2836.38},{"date":"2025-09-09","open":2821,"high":3010,"low":2812,"close":2966,"volume":370947,"rsi_14":57.84,"sma_20":2940.75,"sma_60":3047.17,"sma_120":2840.96},{"date":"2025-09-10","open":2976,"high":2990,"low":2937,"close":2966,"volume":80090,"rsi_14":60.2,"sma_20":2948.0,"sma_60":3038.92,"sma_120":2845.42},{"date":"2025-09-11","open":2956,"high":2976,"low":2908,"close":2923,"volume":61391,"rsi_14":59.0,"sma_20":2953.5,"sma_60":3031.33,"sma_120":2849.62},{"date":"2025-09-12","open":2927,"high":2942,"low":2913,"close":2932,"volume":60025,"rsi_14":52.87,"sma_20":2955.0,"sma_60":3023.17,"sma_120":2854.12},{"date":"2025-09-15","open":2932,"high":2942,"low":2845,"close":2908,"volume":128834,"rsi_14":54.76,"sma_20":2956.0,"sma_60":3018.0,"sma_120":2858.38},{"date":"2025-09-16","open":2860,"high":2961,"low":2860,"close":2947,"volume":192061,"rsi_14":64.29,"sma_20":2956.5,"sma_60":3014.08,"sma_120":2862.92},{"date":"2025-09-17","open":2918,"high":2932,"low":2865,"close":2908,"volume":103835,"rsi_14":59.34,"sma_20":2957.5,"sma_60":3010.83,"sma_120":2867.17},{"date":"2025-09-18","open":2918,"high":2971,"low":2898,"close":2956,"volume":124055,"rsi_14":67.03,"sma_20":2961.25,"sma_60":3007.42,"sma_120":2871.83},{"date":"2025-09-19","open":3045,"high":3075,"low":3020,"close":3030,"volume":77985,"rsi_14":70.93,"sma_20":2966.0,"sma_60":3006.42,"sma_120":2876.42},{"date":"2025-09-22","open":2918,"high":2942,"low":2879,"close":2903,"volume":111523,"rsi_14":66.29,"sma_20":2965.75,"sma_60":3005.75,"sma_120":2880.96},{"date":"2025-09-23","open":2879,"high":2927,"low":2869,"close":2903,"volume":65048,"rsi_14":66.29,"sma_20":2967.5,"sma_60":3005.33,"sma_120":2885.54},{"date":"2025-09-24","open":2894,"high":2927,"low":2869,"close":2908,"volume":71260,"rsi_14":65.12,"sma_20":2971.5,"sma_60":3005.0,"sma_120":2889.92},{"date":"2025-09-25","open":2879,"high":2952,"low":2879,"close":2932,"volume":94839,"rsi_14":67.03,"sma_20":2977.0,"sma_60":3005.08,"sma_120":2894.71},{"date":"2025-09-26","open":2947,"high":2947,"low":2874,"close":2879,"volume":92397,"rsi_14":56.38,"sma_20":2981.5,"sma_60":3003.42,"sma_120":2899.29},{"date":"2025-09-29","open":2884,"high":2966,"low":2884,"close":2932,"volume":102036,"rsi_14":45.33,"sma_20":2990.75,"sma_60":3004.42,"sma_120":2903.96},{"date":"2025-09-30","open":2918,"high":2956,"low":2908,"close":2932,"volume":78073,"rsi_14":45.33,"sma_20":2999.5,"sma_60":3002.58,"sma_120":2909.08},{"date":"2025-10-01","open":2923,"high":2961,"low":2918,"close":2956,"volume":90661,"rsi_14":54.93,"sma_20":3009.5,"sma_60":3001.33,"sma_120":2913.92},{"date":"2025-10-02","open":2976,"high":2991,"low":2952,"close":2952,"volume":103616,"rsi_14":50.0,"sma_20":3017.25,"sma_60":2998.92,"sma_120":2919.08},{"date":"2025-10-10","open":2927,"high":2956,"low":2869,"close":2956,"volume":153659,"rsi_14":56.76,"sma_20":3026.25,"sma_60":2997.17,"sma_120":2923.96},{"date":"2025-10-13","open":2903,"high":2956,"low":2860,"close":2947,"volume":93970,"rsi_14":50.0,"sma_20":3032.75,"sma_60":2995.83,"sma_120":2928.75},{"date":"2025-10-14","open":2918,"high":2947,"low":2874,"close":2894,"volume":115238,"rsi_14":47.89,"sma_20":3029.0,"sma_60":2992.83,"sma_120":2932.83},{"date":"2025-10-15","open":2874,"high":2966,"low":2874,"close":2956,"volume":146074,"rsi_14":51.95,"sma_20":3028.5,"sma_60":2991.5,"sma_120":2937.25},{"date":"2025-10-16","open":2956,"high":2985,"low":2932,"close":2952,"volume":115349,"rsi_14":53.33,"sma_20":3030.0,"sma_60":2989.67,"sma_120":2941.67},{"date":"2025-10-17","open":2961,"high":2961,"low":2865,"close":2869,"volume":166775,"rsi_14":45.98,"sma_20":3026.75,"sma_60":2987.67,"sma_120":2945.5},{"date":"2025-10-20","open":2865,"high":2869,"low":2812,"close":2869,"volume":103611,"rsi_14":45.98,"sma_20":3024.75,"sma_60":2985.5,"sma_120":2948.08},{"date":"2025-10-21","open":2850,"high":2869,"low":2821,"close":2850,"volume":90402,"rsi_14":43.33,"sma_20":3019.75,"sma_60":2983.33,"sma_120":2950.79},{"date":"2025-10-22","open":2821,"high":2874,"low":2792,"close":2874,"volume":106066,"rsi_14":43.33,"sma_20":3018.0,"sma_60":2982.17,"sma_120":2953.96},{"date":"2025-10-23","open":2874,"high":2879,"low":2826,"close":2826,"volume":87058,"rsi_14":43.82,"sma_20":3012.0,"sma_60":2980.42,"sma_120":2956.58},{"date":"2025-10-24","open":2831,"high":2845,"low":2797,"close":2802,"volume":99579,"rsi_14":33.73,"sma_20":3005.5,"sma_60":2979.08,"sma_120":2959.17},{"date":"2025-10-27","open":2807,"high":2826,"low":2768,"close":2783,"volume":78961,"rsi_14":32.18,"sma_20":2999.25,"sma_60":2976.17,"sma_120":2961.25},{"date":"2025-10-28","open":2768,"high":2797,"low":2744,"close":2768,"volume":70990,"rsi_14":27.06,"sma_20":2992.25,"sma_60":2974.42,"sma_120":2963.58},{"date":"2025-10-29","open":2778,"high":2787,"low":2763,"close":2768,"volume":62300,"rsi_14":28.75,"sma_20":2985.0,"sma_60":2972.75,"sma_120":2965.88},{"date":"2025-10-30","open":2773,"high":2778,"low":2686,"close":2744,"volume":143080,"rsi_14":22.5,"sma_20":2975.25,"sma_60":2970.75,"sma_120":2967.96},{"date":"2025-10-31","open":2744,"high":2758,"low":2705,"close":2705,"volume":54109,"rsi_14":20.93,"sma_20":2966.25,"sma_60":2967.42,"sma_120":2969.88},{"date":"2025-11-03","open":2705,"high":2710,"low":2623,"close":2628,"volume":154041,"rsi_14":19.78,"sma_20":2950.5,"sma_60":2965.0,"sma_120":2971.0},{"date":"2025-11-04","open":2628,"high":2671,"low":2599,"close":2652,"volume":90732,"rsi_14":12.05,"sma_20":2936.0,"sma_60":2961.42,"sma_120":2972.17},{"date":"2025-11-05","open":2652,"high":2696,"low":2599,"close":2681,"volume":99597,"rsi_14":18.18,"sma_20":2921.75,"sma_60":2958.67,"sma_120":2973.79},{"date":"2025-11-06","open":2676,"high":2715,"low":2667,"close":2705,"volume":54333,"rsi_14":27.63,"sma_20":2910.0,"sma_60":2956.17,"sma_120":2975.33},{"date":"2025-11-07","open":2705,"high":2715,"low":2662,"close":2700,"volume":66240,"rsi_14":27.27,"sma_20":2896.75,"sma_60":2952.83,"sma_120":2976.96},{"date":"2025-11-10","open":2705,"high":2773,"low":2705,"close":2744,"volume":80332,"rsi_14":36.59,"sma_20":2886.25,"sma_60":2950.92,"sma_120":2979.04},{"date":"2025-11-11","open":2778,"high":2787,"low":2720,"close":2739,"volume":65691,"rsi_14":32.05,"sma_20":2878.25,"sma_60":2949.33,"sma_120":2981.25},{"date":"2025-11-12","open":2744,"high":2802,"low":2734,"close":2802,"volume":64852,"rsi_14":46.91,"sma_20":2870.25,"sma_60":2948.92,"sma_120":2983.92},{"date":"2025-11-13","open":2802,"high":2802,"low":2758,"close":2778,"volume":23663,"rsi_14":46.91,"sma_20":2861.25,"sma_60":2948.25,"sma_120":2986.12},{"date":"2025-11-14","open":2749,"high":2773,"low":2715,"close":2715,"volume":37614,"rsi_14":42.22,"sma_20":2853.25,"sma_60":2945.0,"sma_120":2987.83},{"date":"2025-11-17","open":2715,"high":2734,"low":2696,"close":2720,"volume":31827,"rsi_14":44.32,"sma_20":2845.5,"sma_60":2942.08,"sma_120":2989.58},{"date":"2025-11-18","open":2686,"high":2739,"low":2681,"close":2686,"volume":45397,"rsi_14":41.05,"sma_20":2837.0,"sma_60":2937.75,"sma_120":2990.96},{"date":"2025-11-19","open":2667,"high":2725,"low":2662,"close":2681,"volume":59425,"rsi_14":42.86,"sma_20":2827.0,"sma_60":2934.17,"sma_120":2991.83},{"date":"2025-11-20","open":2681,"high":2773,"low":2681,"close":2754,"volume":45161,"rsi_14":55.1,"sma_20":2823.25,"sma_60":2932.17,"sma_120":2993.29},{"date":"2025-11-21","open":2725,"high":2749,"low":2700,"close":2715,"volume":21655,"rsi_14":60.0,"sma_20":2818.75,"sma_60":2930.08,"sma_120":2994.29},{"date":"2025-11-24","open":2696,"high":2729,"low":2686,"close":2696,"volume":33458,"rsi_14":55.06,"sma_20":2814.25,"sma_60":2926.42,"sma_120":2995.17},{"date":"2025-11-25","open":2638,"high":2725,"low":2638,"close":2671,"volume":122239,"rsi_14":48.86,"sma_20":2809.25,"sma_60":2923.0,"sma_120":2995.92},{"date":"2025-11-26","open":2691,"high":2744,"low":2676,"close":2725,"volume":33967,"rsi_14":52.13,"sma_20":2807.0,"sma_60":2921.17,"sma_120":2997.08},{"date":"2025-11-27","open":2705,"high":2768,"low":2705,"close":2763,"volume":42704,"rsi_14":56.44,"sma_20":2808.0,"sma_60":2920.08,"sma_120":2998.54},{"date":"2025-11-28","open":2763,"high":2778,"low":2754,"close":2754,"volume":17043,"rsi_14":51.06,"sma_20":2810.5,"sma_60":2919.42,"sma_120":2999.54},{"date":"2025-12-01","open":2754,"high":2787,"low":2744,"close":2773,"volume":49220,"rsi_14":53.61,"sma_20":2818.0,"sma_60":2919.75,"sma_120":3000.62},{"date":"2025-12-02","open":2773,"high":2783,"low":2754,"close":2754,"volume":14520,"rsi_14":44.32,"sma_20":2823.25,"sma_60":2919.58,"sma_120":3000.62},{"date":"2025-12-03","open":2749,"high":2773,"low":2739,"close":2754,"volume":43052,"rsi_14":46.99,"sma_20":2827.0,"sma_60":2919.42,"sma_120":3001.08},{"date":"2025-12-04","open":2763,"high":2778,"low":2739,"close":2744,"volume":78957,"rsi_14":54.17,"sma_20":2829.0,"sma_60":2918.75,"sma_120":2998.04},{"date":"2025-12-05","open":2749,"high":2783,"low":2749,"close":2778,"volume":23569,"rsi_14":57.69,"sma_20":2833.0,"sma_60":2918.67,"sma_120":2992.58},{"date":"2025-12-08","open":2783,"high":2797,"low":2763,"close":2773,"volume":26294,"rsi_14":62.5,"sma_20":2834.5,"sma_60":2917.83,"sma_120":2987.08},{"date":"2025-12-09","open":2778,"high":2778,"low":2758,"close":2773,"volume":16210,"rsi_14":63.38,"sma_20":2836.25,"sma_60":2914.5,"sma_120":2980.83},{"date":"2025-12-10","open":2783,"high":2792,"low":2758,"close":2773,"volume":38767,"rsi_14":53.57,"sma_20":2834.75,"sma_60":2911.17,"sma_120":2975.04},{"date":"2025-12-11","open":2749,"high":2816,"low":2749,"close":2802,"volume":57702,"rsi_14":66.67,"sma_20":2836.0,"sma_60":2909.08,"sma_120":2970.21},{"date":"2025-12-12","open":2797,"high":2812,"low":2763,"close":2778,"volume":59112,"rsi_14":65.45,"sma_20":2839.25,"sma_60":2906.42,"sma_120":2964.79},{"date":"2025-12-15","open":2787,"high":2797,"low":2754,"close":2792,"volume":16365,"rsi_14":73.58,"sma_20":2843.0,"sma_60":2904.42,"sma_120":2961.21},{"date":"2025-12-16","open":2758,"high":2792,"low":2734,"close":2749,"volume":96088,"rsi_14":54.9,"sma_20":2846.25,"sma_60":2901.0,"sma_120":2957.54},{"date":"2025-12-17","open":2758,"high":2773,"low":2739,"close":2754,"volume":44189,"rsi_14":47.73,"sma_20":2850.0,"sma_60":2898.33,"sma_120":2954.58},{"date":"2025-12-18","open":2729,"high":2783,"low":2729,"close":2744,"volume":93200,"rsi_14":47.73,"sma_20":2849.5,"sma_60":2894.92,"sma_120":2951.17},{"date":"2025-12-19","open":2749,"high":2807,"low":2749,"close":2807,"volume":32024,"rsi_14":56.6,"sma_20":2854.25,"sma_60":2892.83,"sma_120":2949.62},{"date":"2025-12-22","open":2812,"high":2841,"low":2797,"close":2816,"volume":55952,"rsi_14":62.75,"sma_20":2860.5,"sma_60":2891.33,"sma_120":2948.54},{"date":"2025-12-23","open":2816,"high":2821,"low":2773,"close":2787,"volume":52249,"rsi_14":56.14,"sma_20":2866.5,"sma_60":2889.33,"sma_120":2947.33},{"date":"2025-12-24","open":2787,"high":2807,"low":2739,"close":2768,"volume":99129,"rsi_14":54.24,"sma_20":2868.75,"sma_60":2886.92,"sma_120":2945.96},{"date":"2025-12-26","open":2802,"high":2865,"low":2778,"close":2855,"volume":157136,"rsi_14":61.43,"sma_20":2873.5,"sma_60":2885.58,"sma_120":2945.33},{"date":"2025-12-29","open":2900,"high":2915,"low":2850,"close":2880,"volume":114081,"rsi_14":51.19,"sma_20":2875.0,"sma_60":2883.92,"sma_120":2943.67},{"date":"2025-12-30","open":2855,"high":2925,"low":2840,"close":2875,"volume":59265,"rsi_14":50.59,"sma_20":2875.25,"sma_60":2881.25,"sma_120":2942.83},{"date":"2026-01-02","open":2880,"high":2900,"low":2845,"close":2875,"volume":39498,"rsi_14":50.59,"sma_20":2876.5,"sma_60":2878.58,"sma_120":2940.58},{"date":"2026-01-05","open":2915,"high":2915,"low":2830,"close":2860,"volume":37955,"rsi_14":45.12,"sma_20":2877.0,"sma_60":2875.25,"sma_120":2938.29},{"date":"2026-01-06","open":2835,"high":2840,"low":2800,"close":2830,"volume":86878,"rsi_14":44.58,"sma_20":2876.5,"sma_60":2871.83,"sma_120":2935.38},{"date":"2026-01-07","open":2820,"high":2830,"low":2805,"close":2830,"volume":43797,"rsi_14":42.5,"sma_20":2874.25,"sma_60":2868.0,"sma_120":2932.58},{"date":"2026-01-08","open":2800,"high":2830,"low":2790,"close":2800,"volume":25717,"rsi_14":44.16,"sma_20":2870.75,"sma_60":2863.83,"sma_120":2929.83},{"date":"2026-01-09","open":2810,"high":2825,"low":2800,"close":2815,"volume":18194,"rsi_14":45.57,"sma_20":2868.0,"sma_60":2860.83,"sma_120":2926.83},{"date":"2026-01-12","open":2795,"high":2845,"low":2790,"close":2830,"volume":48293,"rsi_14":48.75,"sma_20":2866.0,"sma_60":2857.0,"sma_120":2924.25},{"date":"2026-01-13","open":2800,"high":2840,"low":2800,"close":2800,"volume":35223,"rsi_14":35.62,"sma_20":2861.0,"sma_60":2852.75,"sma_120":2921.21},{"date":"2026-01-14","open":2790,"high":2815,"low":2780,"close":2815,"volume":48030,"rsi_14":36.49,"sma_20":2858.0,"sma_60":2850.17,"sma_120":2918.92},{"date":"2026-01-15","open":2800,"high":2820,"low":2780,"close":2795,"volume":42387,"rsi_14":37.5,"sma_20":2853.25,"sma_60":2847.25,"sma_120":2916.38},{"date":"2026-01-16","open":2800,"high":2800,"low":2765,"close":2775,"volume":91954,"rsi_14":37.5,"sma_20":2849.75,"sma_60":2844.33,"sma_120":2913.83},{"date":"2026-01-19","open":2765,"high":2775,"low":2730,"close":2740,"volume":93424,"rsi_14":19.57,"sma_20":2841.0,"sma_60":2837.92,"sma_120":2911.29},{"date":"2026-01-20","open":2740,"high":2815,"low":2730,"close":2815,"volume":95441,"rsi_14":40.0,"sma_20":2836.5,"sma_60":2836.5,"sma_120":2909.5},{"date":"2026-01-21","open":2790,"high":2810,"low":2750,"close":2810,"volume":44927,"rsi_14":39.34,"sma_20":2831.25,"sma_60":2835.33,"sma_120":2908.08},{"date":"2026-01-22","open":2800,"high":2825,"low":2775,"close":2775,"volume":45536,"rsi_14":36.92,"sma_20":2825.75,"sma_60":2833.83,"sma_120":2905.75},{"date":"2026-01-23","open":2780,"high":2870,"low":2745,"close":2825,"volume":251667,"rsi_14":49.28,"sma_20":2823.75,"sma_60":2833.17,"sma_120":2904.54},{"date":"2026-01-26","open":2845,"high":2880,"low":2805,"close":2850,"volume":135678,"rsi_14":52.7,"sma_20":2818.5,"sma_60":2833.33,"sma_120":2903.58},{"date":"2026-01-27","open":2850,"high":2870,"low":2825,"close":2850,"volume":62250,"rsi_14":57.35,"sma_20":2817.0,"sma_60":2834.17,"sma_120":2902.67},{"date":"2026-01-28","open":2840,"high":2840,"low":2795,"close":2815,"volume":109159,"rsi_14":50.0,"sma_20":2814.0,"sma_60":2835.75,"sma_120":2901.12},{"date":"2026-01-29","open":2815,"high":2825,"low":2760,"close":2825,"volume":53793,"rsi_14":49.3,"sma_20":2811.5,"sma_60":2837.08,"sma_120":2900.79},{"date":"2026-01-30","open":2825,"high":2830,"low":2735,"close":2765,"volume":69349,"rsi_14":45.45,"sma_20":2806.75,"sma_60":2836.92,"sma_120":2899.17},{"date":"2026-02-02","open":2750,"high":2770,"low":2670,"close":2705,"volume":130961,"rsi_14":37.21,"sma_20":2800.5,"sma_60":2835.33,"sma_120":2897.21},{"date":"2026-02-03","open":2705,"high":2745,"low":2700,"close":2740,"volume":72079,"rsi_14":43.82,"sma_20":2796.0,"sma_60":2834.42,"sma_120":2895.46},{"date":"2026-02-04","open":2735,"high":2760,"low":2700,"close":2750,"volume":93688,"rsi_14":47.13,"sma_20":2793.5,"sma_60":2834.0,"sma_120":2893.42},{"date":"2026-02-05","open":2720,"high":2775,"low":2720,"close":2755,"volume":43457,"rsi_14":47.73,"sma_20":2790.5,"sma_60":2832.58,"sma_120":2891.75},{"date":"2026-02-06","open":2755,"high":2755,"low":2655,"close":2715,"volume":93192,"rsi_14":47.19,"sma_20":2784.75,"sma_60":2830.58,"sma_120":2889.96},{"date":"2026-02-09","open":2750,"high":2755,"low":2710,"close":2740,"volume":53678,"rsi_14":40.51,"sma_20":2781.75,"sma_60":2827.92,"sma_120":2888.42},{"date":"2026-02-10","open":2750,"high":2760,"low":2690,"close":2755,"volume":51375,"rsi_14":43.21,"sma_20":2778.75,"sma_60":2825.92,"sma_120":2887.08},{"date":"2026-02-11","open":2750,"high":2755,"low":2730,"close":2755,"volume":30441,"rsi_14":47.3,"sma_20":2776.75,"sma_60":2825.0,"sma_120":2885.0},{"date":"2026-02-12","open":2755,"high":2765,"low":2725,"close":2750,"volume":44728,"rsi_14":38.46,"sma_20":2775.5,"sma_60":2823.92,"sma_120":2883.0},{"date":"2026-02-13","open":2770,"high":2770,"low":2710,"close":2765,"volume":26986,"rsi_14":36.51,"sma_20":2775.0,"sma_60":2823.67,"sma_120":2880.71},{"date":"2026-02-19","open":2765,"high":2775,"low":2735,"close":2765,"volume":69361,"rsi_14":36.51,"sma_20":2776.25,"sma_60":2823.5,"sma_120":2878.83},{"date":"2026-02-20","open":2775,"high":2780,"low":2725,"close":2765,"volume":55950,"rsi_14":41.07,"sma_20":2773.75,"sma_60":2822.08,"sma_120":2877.12},{"date":"2026-02-23","open":2780,"high":2820,"low":2765,"close":2800,"volume":66388,"rsi_14":45.9,"sma_20":2773.25,"sma_60":2821.92,"sma_120":2876.0},{"date":"2026-02-24","open":2795,"high":2825,"low":2795,"close":2825,"volume":47825,"rsi_14":61.11,"sma_20":2775.75,"sma_60":2822.5,"sma_120":2874.46},{"date":"2026-02-25","open":2820,"high":2855,"low":2805,"close":2810,"volume":98300,"rsi_14":73.33,"sma_20":2775.0,"sma_60":2823.25,"sma_120":2873.12},{"date":"2026-02-26","open":2860,"high":2870,"low":2775,"close":2810,"volume":72009,"rsi_14":68.42,"sma_20":2773.0,"sma_60":2821.67,"sma_120":2870.88},{"date":"2026-02-27","open":2810,"high":2840,"low":2770,"close":2840,"volume":79853,"rsi_14":71.43,"sma_20":2772.5,"sma_60":2822.75,"sma_120":2871.42},{"date":"2026-03-03","open":2820,"high":3250,"low":2785,"close":2805,"volume":1596546,"rsi_14":60.42,"sma_20":2772.0,"sma_60":2822.0,"sma_120":2870.71},{"date":"2026-03-04","open":2795,"high":2885,"low":2600,"close":2640,"volume":233790,"rsi_14":39.73,"sma_20":2762.75,"sma_60":2818.17,"sma_120":2868.96},{"date":"2026-03-05","open":2720,"high":2765,"low":2680,"close":2740,"volume":104459,"rsi_14":50.0,"sma_20":2761.5,"sma_60":2816.33,"sma_120":2867.96},{"date":"2026-03-06","open":2740,"high":2780,"low":2640,"close":2760,"volume":39318,"rsi_14":50.56,"sma_20":2764.25,"sma_60":2814.83,"sma_120":2867.12},{"date":"2026-03-09","open":2750,"high":2780,"low":2690,"close":2770,"volume":56884,"rsi_14":51.65,"sma_20":2765.75,"sma_60":2813.67,"sma_120":2866.21},{"date":"2026-03-10","open":2780,"high":2820,"low":2765,"close":2765,"volume":106629,"rsi_14":51.65,"sma_20":2766.5,"sma_60":2811.83,"sma_120":2865.25},{"date":"2026-03-11","open":2800,"high":2845,"low":2765,"close":2845,"volume":71813,"rsi_14":57.69,"sma_20":2771.0,"sma_60":2811.42,"sma_120":2864.62},{"date":"2026-03-12","open":2835,"high":2865,"low":2800,"close":2845,"volume":58430,"rsi_14":57.69,"sma_20":2777.5,"sma_60":2811.0,"sma_120":2862.75},{"date":"2026-03-13","open":2830,"high":2930,"low":2825,"close":2880,"volume":61064,"rsi_14":60.36,"sma_20":2784.5,"sma_60":2811.17,"sma_120":2861.17},{"date":"2026-03-16","open":2880,"high":2940,"low":2835,"close":2845,"volume":61972,"rsi_14":54.05,"sma_20":2789.0,"sma_60":2808.58,"sma_120":2857.5},{"date":"2026-03-17","open":2845,"high":2895,"low":2845,"close":2875,"volume":95382,"rsi_14":54.46,"sma_20":2795.0,"sma_60":2810.25,"sma_120":2858.33},{"date":"2026-03-18","open":2890,"high":2905,"low":2860,"close":2905,"volume":42629,"rsi_14":58.26,"sma_20":2802.75,"sma_60":2810.5,"sma_120":2857.46},{"date":"2026-03-19","open":2905,"high":2910,"low":2850,"close":2885,"volume":76226,"rsi_14":56.3,"sma_20":2808.75,"sma_60":2811.17,"sma_120":2856.08},{"date":"2026-03-20","open":2895,"high":2955,"low":2870,"close":2895,"volume":125373,"rsi_14":54.78,"sma_20":2815.25,"sma_60":2811.92,"sma_120":2855.12},{"date":"2026-03-23","open":2895,"high":2915,"low":2850,"close":2860,"volume":71632,"rsi_14":54.78,"sma_20":2820.0,"sma_60":2812.25,"sma_120":2853.58},{"date":"2026-03-24","open":2870,"high":2935,"low":2870,"close":2935,"volume":89420,"rsi_14":80.41,"sma_20":2826.75,"sma_60":2812.75,"sma_120":2852.79},{"date":"2026-03-25","open":2950,"high":2950,"low":2890,"close":2945,"volume":76394,"rsi_14":75.95,"sma_20":2832.75,"sma_60":2813.25,"sma_120":2852.29},{"date":"2026-03-26","open":2950,"high":2970,"low":2890,"close":2900,"volume":117226,"rsi_14":66.67,"sma_20":2837.25,"sma_60":2813.5,"sma_120":2851.42},{"date":"2026-03-27","open":2900,"high":2925,"low":2845,"close":2900,"volume":64843,"rsi_14":65.85,"sma_20":2841.75,"sma_60":2814.08,"sma_120":2850.5},{"date":"2026-03-30","open":2900,"high":2900,"low":2795,"close":2850,"volume":33514,"rsi_14":59.34,"sma_20":2842.25,"sma_60":2812.33,"sma_120":2848.96},{"date":"2026-03-31","open":2850,"high":2850,"low":2745,"close":2745,"volume":69416,"rsi_14":39.58,"sma_20":2839.25,"sma_60":2810.08,"sma_120":2847.0},{"date":"2026-04-01","open":2775,"high":2865,"low":2760,"close":2850,"volume":27534,"rsi_14":50.43,"sma_20":2849.75,"sma_60":2809.67,"sma_120":2845.46},{"date":"2026-04-02","open":2850,"high":2855,"low":2755,"close":2755,"volume":44646,"rsi_14":40.31,"sma_20":2850.5,"sma_60":2807.67,"sma_120":2843.12},{"date":"2026-04-03","open":2755,"high":2810,"low":2755,"close":2765,"volume":24370,"rsi_14":43.55,"sma_20":2850.75,"sma_60":2806.08,"sma_120":2840.67},{"date":"2026-04-06","open":2780,"high":2830,"low":2750,"close":2790,"volume":25599,"rsi_14":43.09,"sma_20":2851.75,"sma_60":2805.42,"sma_120":2838.62},{"date":"2026-04-07","open":2790,"high":2835,"low":2790,"close":2815,"volume":22008,"rsi_14":42.62,"sma_20":2854.25,"sma_60":2805.17,"sma_120":2836.58},{"date":"2026-04-08","open":2820,"high":2875,"low":2795,"close":2825,"volume":42133,"rsi_14":45.0,"sma_20":2853.25,"sma_60":2805.58,"sma_120":2834.71},{"date":"2026-04-09","open":2830,"high":2850,"low":2815,"close":2830,"volume":26977,"rsi_14":44.54,"sma_20":2852.5,"sma_60":2805.83,"sma_120":2833.33},{"date":"2026-04-10","open":2830,"high":3100,"low":2805,"close":3000,"volume":599413,"rsi_14":59.59,"sma_20":2858.5,"sma_60":2808.67,"sma_120":2832.83},{"date":"2026-04-13","open":2985,"high":3060,"low":2940,"close":3030,"volume":196626,"rsi_14":56.93,"sma_20":2867.75,"sma_60":2812.5,"sma_120":2832.62},{"date":"2026-04-14","open":3035,"high":3080,"low":3005,"close":3030,"volume":105277,"rsi_14":56.3,"sma_20":2875.5,"sma_60":2816.08,"sma_120":2833.12},{"date":"2026-04-15","open":3035,"high":3110,"low":3030,"close":3080,"volume":150772,"rsi_14":63.24,"sma_20":2884.25,"sma_60":2820.83,"sma_120":2834.04},{"date":"2026-04-16","open":3100,"high":3190,"low":3070,"close":3110,"volume":205240,"rsi_14":64.79,"sma_20":2895.5,"sma_60":2826.42,"sma_120":2835.38},{"date":"2026-04-17","open":3105,"high":3130,"low":3055,"close":3080,"volume":142120,"rsi_14":66.67,"sma_20":2904.75,"sma_60":2832.08,"sma_120":2836.25},{"date":"2026-04-20","open":3060,"high":3145,"low":3025,"close":3070,"volume":78523,"rsi_14":77.31,"sma_20":2915.25,"sma_60":2836.33,"sma_120":2837.46},{"date":"2026-04-21","open":3070,"high":3130,"low":3005,"close":3015,"volume":106822,"rsi_14":65.14,"sma_20":2919.25,"sma_60":2839.75,"sma_120":2838.42},{"date":"2026-04-22","open":3015,"high":3050,"low":2990,"close":3050,"volume":51857,"rsi_14":80.41,"sma_20":2924.5,"sma_60":2844.33,"sma_120":2839.83},{"date":"2026-04-23","open":3200,"high":3260,"low":3130,"close":3165,"volume":670133,"rsi_14":83.9,"sma_20":2937.75,"sma_60":2850.0,"sma_120":2842.33},{"date":"2026-04-24","open":3165,"high":3175,"low":3075,"close":3125,"volume":104770,"rsi_14":77.69,"sma_20":2949.0,"sma_60":2854.58,"sma_120":2844.5},{"date":"2026-04-27","open":3125,"high":3195,"low":3090,"close":3150,"volume":133194,"rsi_14":77.69,"sma_20":2964.0,"sma_60":2859.58,"sma_120":2847.08},{"date":"2026-04-28","open":3170,"high":3170,"low":3055,"close":3090,"volume":78996,"rsi_14":70.23,"sma_20":2981.25,"sma_60":2864.17,"sma_120":2849.5},{"date":"2026-04-29","open":3090,"high":3160,"low":3085,"close":3140,"volume":91730,"rsi_14":72.14,"sma_20":2995.75,"sma_60":2869.42,"sma_120":2853.25},{"date":"2026-04-30","open":3140,"high":3150,"low":3040,"close":3040,"volume":59829,"rsi_14":50.83,"sma_20":3072.75,"sma_60":2921.67,"sma_120":2873.08},{"date":"2026-05-04","open":3065,"high":3145,"low":3065,"close":3070,"volume":49413,"rsi_14":53.17,"sma_20":3025.25,"sma_60":2880.08,"sma_120":2857.92},{"date":"2026-05-06","open":3070,"high":3105,"low":2890,"close":3005,"volume":187719,"rsi_14":48.2,"sma_20":3036.0,"sma_60":2884.5,"sma_120":2859.62},{"date":"2026-05-07","open":3030,"high":3095,"low":3020,"close":3090,"volume":109917,"rsi_14":50.68,"sma_20":3049.75,"sma_60":2890.17,"sma_120":2862.08},{"date":"2026-05-08","open":3095,"high":3150,"low":3070,"close":3120,"volume":147039,"rsi_14":50.68,"sma_20":3064.5,"sma_60":2896.25,"sma_120":2864.42},{"date":"2026-05-11","open":3120,"high":3150,"low":3000,"close":3010,"volume":89169,"rsi_14":45.68,"sma_20":3073.5,"sma_60":2901.17,"sma_120":2865.88},{"date":"2026-05-12","open":3010,"high":3165,"low":3000,"close":3080,"volume":178311,"rsi_14":50.57,"sma_20":3077.5,"sma_60":2906.83,"sma_120":2867.38},{"date":"2026-05-13","open":3100,"high":3100,"low":3020,"close":3050,"volume":46491,"rsi_14":52.07,"sma_20":3078.5,"sma_60":2911.75,"sma_120":2868.83},{"date":"2026-05-14","open":3075,"high":3085,"low":3025,"close":3055,"volume":49250,"rsi_14":50.31,"sma_20":3079.75,"sma_60":2916.75,"sma_120":2870.88},{"date":"2026-05-15","open":3060,"high":3090,"low":3005,"close":3035,"volume":62738,"rsi_14":40.97,"sma_20":3077.5,"sma_60":2921.5,"sma_120":2872.71},{"date":"2026-05-18","open":3045,"high":3050,"low":2940,"close":2950,"volume":81748,"rsi_14":38.56,"sma_20":3069.5,"sma_60":2924.58,"sma_120":2874.12},{"date":"2026-05-19","open":2945,"high":2995,"low":2910,"close":2960,"volume":62913,"rsi_14":37.33,"sma_20":3063.5,"sma_60":2927.83,"sma_120":2875.67},{"date":"2026-05-20","open":2960,"high":2960,"low":2800,"close":2845,"volume":61479,"rsi_14":34.78,"sma_20":3052.25,"sma_60":2929.17,"sma_120":2875.62},{"date":"2026-05-21","open":2850,"high":2930,"low":2825,"close":2855,"volume":62558,"rsi_14":31.37,"sma_20":3044.25,"sma_60":2930.08,"sma_120":2876.0},{"date":"2026-05-22","open":2865,"high":2940,"low":2860,"close":2930,"volume":76044,"rsi_14":42.57,"sma_20":3038.25,"sma_60":2931.83,"sma_120":2877.17},{"date":"2026-05-26","open":2940,"high":2950,"low":2790,"close":2810,"volume":228186,"rsi_14":34.34,"sma_20":3020.5,"sma_60":2931.83,"sma_120":2877.54},{"date":"2026-05-27","open":2815,"high":2830,"low":2735,"close":2765,"volume":139174,"rsi_14":35.19,"sma_20":3002.5,"sma_60":2931.08,"sma_120":2877.08},{"date":"2026-05-28","open":2740,"high":2825,"low":2730,"close":2800,"volume":78341,"rsi_14":30.92,"sma_20":2985.0,"sma_60":2930.42,"sma_120":2876.58},{"date":"2026-05-29","open":2820,"high":2845,"low":2690,"close":2705,"volume":59392,"rsi_14":24.85,"sma_20":2965.75,"sma_60":2928.75,"sma_120":2875.38},{"date":"2026-06-01","open":2680,"high":2730,"low":2620,"close":2700,"volume":108018,"rsi_14":28.47,"sma_20":2943.75,"sma_60":2929.75,"sma_120":2873.96},{"date":"2026-06-02","open":2700,"high":2740,"low":2620,"close":2740,"volume":81952,"rsi_14":25.36,"sma_20":2928.75,"sma_60":2929.75,"sma_120":2873.04},{"date":"2026-06-04","open":2705,"high":2740,"low":2640,"close":2670,"volume":88398,"rsi_14":23.97,"sma_20":2908.75,"sma_60":2928.25,"sma_120":2871.54},{"date":"2026-06-05","open":2670,"high":2730,"low":2625,"close":2690,"volume":73471,"rsi_14":25.5,"sma_20":2893.0,"sma_60":2926.92,"sma_120":2870.29},{"date":"2026-06-08","open":2630,"high":2685,"low":2510,"close":2520,"volume":122274,"rsi_14":21.23,"sma_20":2864.5,"sma_60":2922.83,"sma_120":2867.33},{"date":"2026-06-09","open":2525,"high":2690,"low":2525,"close":2685,"volume":119297,"rsi_14":36.41,"sma_20":2842.75,"sma_60":2920.17,"sma_120":2865.79},{"date":"2026-06-10","open":2665,"high":2690,"low":2550,"close":2600,"volume":71185,"rsi_14":32.86,"sma_20":2822.25,"sma_60":2916.08,"sma_120":2863.54},{"date":"2026-06-11","open":2590,"high":2660,"low":2565,"close":2660,"volume":37283,"rsi_14":40.7,"sma_20":2801.25,"sma_60":2912.42,"sma_120":2861.79},{"date":"2026-06-12","open":2670,"high":2750,"low":2665,"close":2695,"volume":52487,"rsi_14":42.16,"sma_20":2783.5,"sma_60":2909.92,"sma_120":2860.08},{"date":"2026-06-15","open":2705,"high":2750,"low":2700,"close":2710,"volume":52942,"rsi_14":38.54,"sma_20":2766.25,"sma_60":2907.17,"sma_120":2858.71},{"date":"2026-06-16","open":2730,"high":2770,"low":2705,"close":2710,"volume":22718,"rsi_14":44.05,"sma_20":2750.0,"sma_60":2903.92,"sma_120":2857.21},{"date":"2026-06-17","open":2710,"high":2735,"low":2680,"close":2700,"volume":36550,"rsi_14":50.93,"sma_20":2692.25,"sma_60":2881.25,"sma_120":2847.67},{"date":"2026-06-18","open":2680,"high":2700,"low":2625,"close":2640,"volume":60020,"rsi_14":40.36,"sma_20":2721.5,"sma_60":2896.58,"sma_120":2854.25},{"date":"2026-06-19","open":2620,"high":2640,"low":2515,"close":2575,"volume":124201,"rsi_14":41.87,"sma_20":2708.0,"sma_60":2891.83,"sma_120":2852.04},{"date":"2026-06-22","open":2590,"high":2600,"low":2520,"close":2560,"volume":83692,"rsi_14":41.36,"sma_20":2693.25,"sma_60":2885.58,"sma_120":2849.17},{"date":"2026-06-23","open":2535,"high":2560,"low":2470,"close":2475,"volume":121929,"rsi_14":34.5,"sma_20":2670.5,"sma_60":2877.75,"sma_120":2845.5},{"date":"2026-06-24","open":2475,"high":2530,"low":2445,"close":2510,"volume":87047,"rsi_14":40.24,"sma_20":2655.5,"sma_60":2871.25,"sma_120":2842.38},{"date":"2026-06-25","open":2460,"high":2545,"low":2460,"close":2470,"volume":59153,"rsi_14":36.9,"sma_20":2640.75,"sma_60":2864.08,"sma_120":2839.08},{"date":"2026-06-26","open":2450,"high":2480,"low":2420,"close":2475,"volume":54309,"rsi_14":46.67,"sma_20":2624.5,"sma_60":2857.83,"sma_120":2835.08},{"date":"2026-06-29","open":2475,"high":2565,"low":2475,"close":2565,"volume":18292,"rsi_14":40.0,"sma_20":2617.5,"sma_60":2854.83,"sma_120":2832.46},{"date":"2026-06-30","open":2565,"high":2625,"low":2560,"close":2590,"volume":18527,"rsi_14":49.07,"sma_20":2612.0,"sma_60":2850.5,"sma_120":2830.08},{"date":"2026-07-01","open":2590,"high":2610,"low":2560,"close":2580,"volume":10401,"rsi_14":41.84,"sma_20":2604.0,"sma_60":2847.58,"sma_120":2827.62},{"date":"2026-07-02","open":2615,"high":2650,"low":2575,"close":2610,"volume":37505,"rsi_14":41.24,"sma_20":2601.0,"sma_60":2845.0,"sma_120":2825.54},{"date":"2026-07-03","open":2610,"high":2630,"low":2570,"close":2630,"volume":21672,"rsi_14":41.84,"sma_20":2598.0,"sma_60":2842.33,"sma_120":2823.88},{"date":"2026-07-06","open":2630,"high":2670,"low":2625,"close":2655,"volume":21684,"rsi_14":44.66,"sma_20":2604.75,"sma_60":2839.67,"sma_120":2822.42},{"date":"2026-07-07","open":2655,"high":2665,"low":2585,"close":2635,"volume":17182,"rsi_14":43.81,"sma_20":2602.25,"sma_60":2836.5,"sma_120":2821.04},{"date":"2026-07-08","open":2640,"high":2675,"low":2550,"close":2590,"volume":33212,"rsi_14":45.1,"sma_20":2601.75,"sma_60":2832.5,"sma_120":2819.17},{"date":"2026-07-09","open":2530,"high":2595,"low":2530,"close":2555,"volume":19889,"rsi_14":47.92,"sma_20":2596.5,"sma_60":2825.08,"sma_120":2816.88},{"date":"2026-07-10","open":2560,"high":2640,"low":2555,"close":2640,"volume":20802,"rsi_14":57.27,"sma_20":2593.75,"sma_60":2818.58,"sma_120":2815.54},{"date":"2026-07-13","open":2640,"high":2660,"low":2530,"close":2550,"volume":48887,"rsi_14":56.76,"sma_20":2585.75,"sma_60":2810.58,"sma_120":2813.33},{"date":"2026-07-14","open":2555,"high":2615,"low":2500,"close":2575,"volume":41513,"rsi_14":55.96,"sma_20":2579.0,"sma_60":2802.17,"sma_120":2811.5},{"date":"2026-07-15","open":2585,"high":2635,"low":2585,"close":2620,"volume":14728,"rsi_14":63.64,"sma_20":2575.0,"sma_60":2794.0,"sma_120":2810.21},{"date":"2026-07-16","open":2610,"high":2690,"low":2605,"close":2630,"volume":42277,"rsi_14":63.96,"sma_20":2574.5,"sma_60":2786.5,"sma_120":2809.29},{"date":"2026-07-20","open":2655,"high":2700,"low":2580,"close":2605,"volume":40723,"rsi_14":54.08,"sma_20":2576.0,"sma_60":2778.75,"sma_120":2807.54},{"date":"2026-07-21","open":2580,"high":2650,"low":2570,"close":2605,"volume":28469,"rsi_14":51.61,"sma_20":2578.25,"sma_60":2771.92,"sma_120":2805.83},{"date":"2026-07-22","open":2630,"high":2660,"low":2610,"close":2635,"volume":9384,"rsi_14":55.67,"sma_20":2586.25,"sma_60":2765.0,"sma_120":2804.67},{"date":"2026-07-23","open":2640,"high":2730,"low":2620,"close":2680,"volume":46648,"rsi_14":57.0,"sma_20":2594.75,"sma_60":2756.92,"sma_120":2803.46},{"date":"2026-07-24","open":2690,"high":2690,"low":2605,"close":2605,"volume":49306,"rsi_14":47.75,"sma_20":2601.5,"sma_60":2748.25,"sma_120":2801.42},{"date":"2026-07-27","open":2645,"high":2685,"low":2620,"close":2620,"volume":28466,"rsi_14":46.79,"sma_20":2608.75,"sma_60":2739.42,"sma_120":2799.5},{"date":"2026-07-28","open":2600,"high":2670,"low":2560,"close":2610,"volume":54798,"rsi_14":47.66,"sma_20":2611.0,"sma_60":2731.42,"sma_120":2797.79},{"date":"2026-07-29","open":2575,"high":2620,"low":2430,"close":2535,"volume":121341,"rsi_14":45.13,"sma_20":2608.25,"sma_60":2721.33,"sma_120":2795.38},{"date":"2026-07-30","open":2520,"high":2585,"low":2480,"close":2565,"volume":60698,"rsi_14":50.89,"sma_20":2607.5,"sma_60":2713.42,"sma_120":2793.71},{"date":"2026-07-31","open":2575,"high":2670,"low":2570,"close":2670,"volume":55256,"rsi_14":52.59,"sma_20":2610.5,"sma_60":2706.75,"sma_120":2793.42},{"date":"2026-08-03","open":2670,"high":2750,"low":2670,"close":2710,"volume":77248,"rsi_14":65.09,"sma_20":2614.5,"sma_60":2701.83,"sma_120":2793.17},{"date":"2026-08-04","open":2750,"high":2765,"low":2690,"close":2755,"volume":54237,"rsi_14":66.36,"sma_20":2619.5,"sma_60":2696.25,"sma_120":2793.21},{"date":"2026-08-05","open":2760,"high":2790,"low":2750,"close":2785,"volume":32202,"rsi_14":65.42,"sma_20":2627.0,"sma_60":2690.67,"sma_120":2793.46},{"date":"2026-08-06","open":2790,"high":2790,"low":2765,"close":2770,"volume":23926,"rsi_14":62.96,"sma_20":2636.0,"sma_60":2686.67,"sma_120":2793.92},{"date":"2026-08-07","open":2775,"high":2820,"low":2770,"close":2795,"volume":18841,"rsi_14":67.59,"sma_20":2648.0,"sma_60":2681.92,"sma_120":2794.38},{"date":"2026-08-10","open":2795,"high":2870,"low":2795,"close":2870,"volume":36816,"rsi_14":71.54,"sma_20":2659.5,"sma_60":2678.92,"sma_120":2795.33},{"date":"2026-08-11","open":2870,"high":2935,"low":2860,"close":2935,"volume":40599,"rsi_14":73.08,"sma_20":2678.75,"sma_60":2676.92,"sma_120":2796.83},{"date":"2026-08-12","open":2915,"high":2925,"low":2855,"close":2895,"volume":35306,"rsi_14":66.67,"sma_20":2694.75,"sma_60":2674.58,"sma_120":2798.04},{"date":"2026-08-13","open":2880,"high":2880,"low":2810,"close":2850,"volume":36796,"rsi_14":69.92,"sma_20":2706.25,"sma_60":2672.92,"sma_120":2798.75},{"date":"2026-08-14","open":2845,"high":2880,"low":2800,"close":2865,"volume":23836,"rsi_14":69.92,"sma_20":2718.0,"sma_60":2671.33,"sma_120":2799.58},{"date":"2026-08-18","open":2820,"high":2840,"low":2730,"close":2770,"volume":55859,"rsi_14":61.43,"sma_20":2726.25,"sma_60":2670.08,"sma_120":2799.62},{"date":"2026-08-19","open":2750,"high":2770,"low":2700,"close":2745,"volume":29507,"rsi_14":66.15,"sma_20":2733.25,"sma_60":2668.25,"sma_120":2799.17},{"date":"2026-08-20","open":2750,"high":2785,"low":2685,"close":2690,"volume":34434,"rsi_14":59.26,"sma_20":2736.0,"sma_60":2664.25,"sma_120":2798.04},{"date":"2026-08-21","open":2720,"high":2735,"low":2620,"close":2685,"volume":32544,"rsi_14":51.3,"sma_20":2736.25,"sma_60":2662.17,"sma_120":2797.0},{"date":"2026-08-24","open":2715,"high":2750,"low":2670,"close":2735,"volume":18930,"rsi_14":52.14,"sma_20":2742.75,"sma_60":2661.67,"sma_120":2796.38},{"date":"2026-08-25","open":2730,"high":2740,"low":2665,"close":2720,"volume":9238,"rsi_14":46.85,"sma_20":2747.75,"sma_60":2660.33,"sma_120":2795.38},{"date":"2026-08-26","open":2720,"high":2735,"low":2670,"close":2695,"volume":15505,"rsi_14":41.82,"sma_20":2752.0,"sma_60":2660.17,"sma_120":2794.46},{"date":"2026-08-27","open":2690,"high":2790,"low":2660,"close":2775,"volume":40815,"rsi_14":50.41,"sma_20":2764.0,"sma_60":2661.42,"sma_120":2795.58},{"date":"2026-08-28","open":2780,"high":2800,"low":2755,"close":2790,"volume":19261,"rsi_14":49.59,"sma_20":2775.25,"sma_60":2662.25,"sma_120":2796.0},{"date":"2026-08-31","open":2785,"high":2785,"low":2750,"close":2775,"volume":24641,"rsi_14":41.28,"sma_20":2780.5,"sma_60":2664.0,"sma_120":2796.12},{"date":"2026-09-01","open":2750,"high":2790,"low":2700,"close":2790,"volume":31918,"rsi_14":35.35,"sma_20":2784.5,"sma_60":2665.67,"sma_120":2796.29},{"date":"2026-09-02","open":2790,"high":2790,"low":2725,"close":2740,"volume":8269,"rsi_14":34.65,"sma_20":2783.75,"sma_60":2669.33,"sma_120":2796.08},{"date":"2026-09-03","open":2740,"high":2780,"low":2670,"close":2745,"volume":15351,"rsi_14":38.71,"sma_20":2781.75,"sma_60":2670.33,"sma_120":2795.25},{"date":"2026-09-04","open":2710,"high":2770,"low":2685,"close":2710,"volume":32183,"rsi_14":34.02,"sma_20":2778.75,"sma_60":2672.17,"sma_120":2794.12},{"date":"2026-09-07","open":2710,"high":2740,"low":2710,"close":2740,"volume":6476,"rsi_14":46.43,"sma_20":2776.0,"sma_60":2673.5,"sma_120":2792.96},{"date":"2026-09-08","open":2730,"high":2780,"low":2715,"close":2760,"volume":13560,"rsi_14":51.81,"sma_20":2770.5,"sma_60":2674.58,"sma_120":2792.25},{"date":"2026-09-09","open":2760,"high":2775,"low":2735,"close":2765,"volume":17565,"rsi_14":60.27,"sma_20":2762.0,"sma_60":2675.5,"sma_120":2791.33},{"date":"2026-09-10","open":2745,"high":2780,"low":2730,"close":2730,"volume":14326,"rsi_14":55.7,"sma_20":2753.75,"sma_60":2675.83,"sma_120":2789.88},{"date":"2026-09-11","open":2730,"high":2795,"low":2730,"close":2760,"volume":18506,"rsi_14":53.33,"sma_20":2749.25,"sma_60":2676.83,"sma_120":2788.83},{"date":"2026-09-14","open":2765,"high":2785,"low":2745,"close":2775,"volume":7219,"rsi_14":57.33,"sma_20":2744.75,"sma_60":2679.08,"sma_120":2787.83},{"date":"2026-09-15","open":2780,"high":2800,"low":2740,"close":2785,"volume":21130,"rsi_14":62.5,"sma_20":2745.5,"sma_60":2682.58,"sma_120":2787.21},{"date":"2026-09-16","open":2770,"high":2775,"low":2715,"close":2735,"volume":5967,"rsi_14":43.94,"sma_20":2745.0,"sma_60":2685.5,"sma_120":2785.54},{"date":"2026-09-17","open":2735,"high":2830,"low":2650,"close":2705,"volume":16559,"rsi_14":37.68,"sma_20":2745.75,"sma_60":2689.33,"sma_120":2783.54},{"date":"2026-09-18","open":2690,"high":2730,"low":2675,"close":2730,"volume":27716,"rsi_14":43.66,"sma_20":2748.0,"sma_60":2693.0,"sma_120":2782.12},{"date":"2026-09-21","open":2705,"high":2720,"low":2650,"close":2695,"volume":9886,"rsi_14":37.33,"sma_20":2746.0,"sma_60":2696.75,"sma_120":2780.42},{"date":"2026-09-22","open":2680,"high":2680,"low":2645,"close":2665,"volume":4080,"rsi_14":39.44,"sma_20":2743.25,"sma_60":2699.92,"sma_120":2778.88},{"date":"2026-09-23","open":2665,"high":2695,"low":2645,"close":2670,"volume":8367,"rsi_14":39.44,"sma_20":2742.0,"sma_60":2701.67,"sma_120":2778.25},{"date":"2026-09-28","open":2660,"high":2720,"low":2640,"close":2695,"volume":8344,"rsi_14":47.83,"sma_20":2738.0,"sma_60":2703.42,"sma_120":2776.96},{"date":"2026-09-29","open":2695,"high":2700,"low":2635,"close":2655,"volume":7871,"rsi_14":38.03,"sma_20":2731.25,"sma_60":2704.67,"sma_120":2776.12},{"date":"2026-09-30","open":2640,"high":2675,"low":2630,"close":2660,"volume":6731,"rsi_14":35.29,"sma_20":2725.5,"sma_60":2705.5,"sma_120":2775.25},{"date":"2026-10-01","open":2640,"high":2675,"low":2600,"close":2655,"volume":33528,"rsi_14":33.82,"sma_20":2718.75,"sma_60":2705.92,"sma_120":2774.12},{"date":"2026-10-02","open":2655,"high":2700,"low":2610,"close":2675,"volume":9662,"rsi_14":41.54,"sma_20":2715.5,"sma_60":2706.25,"sma_120":2772.96},{"date":"2026-10-06","open":2655,"high":2685,"low":2620,"close":2675,"volume":8076,"rsi_14":35.59,"sma_20":2712.0,"sma_60":2706.92,"sma_120":2771.71},{"date":"2026-10-07","open":2675,"high":2680,"low":2595,"close":2645,"volume":32833,"rsi_14":29.03,"sma_20":2708.75,"sma_60":2707.83,"sma_120":2770.17},{"date":"2026-10-08","open":2645,"high":2650,"low":2585,"close":2600,"volume":13348,"rsi_14":23.19,"sma_20":2701.75,"sma_60":2708.58,"sma_120":2766.83},{"date":"2026-10-12","open":2615,"high":2720,"low":2500,"close":2555,"volume":18778,"rsi_14":23.53,"sma_20":2691.5,"sma_60":2707.17,"sma_120":2762.88},{"date":"2026-10-13","open":2505,"high":2585,"low":2465,"close":2580,"volume":20189,"rsi_14":31.34,"sma_20":2682.25,"sma_60":2707.67,"sma_120":2759.12},{"date":"2026-10-14","open":2570,"high":2585,"low":2535,"close":2570,"volume":2304,"rsi_14":25.0,"sma_20":2674.25,"sma_60":2707.58,"sma_120":2754.88},{"date":"2026-10-15","open":2575,"high":2580,"low":2465,"close":2510,"volume":40467,"rsi_14":23.19,"sma_20":2661.75,"sma_60":2705.75,"sma_120":2749.88},{"date":"2026-10-16","open":2570,"high":2580,"low":2510,"close":2550,"volume":10126,"rsi_14":33.8,"sma_20":2650.5,"sma_60":2704.42,"sma_120":2745.46},{"date":"2026-10-19","open":2555,"high":2565,"low":2515,"close":2565,"volume":31264,"rsi_14":35.62,"sma_20":2639.5,"sma_60":2703.75,"sma_120":2741.25},{"date":"2026-10-20","open":2565,"high":2565,"low":2495,"close":2550,"volume":13915,"rsi_14":29.58,"sma_20":2630.25,"sma_60":2702.83,"sma_120":2737.38},{"date":"2026-10-21","open":2525,"high":2555,"low":2480,"close":2550,"volume":22401,"rsi_14":33.33,"sma_20":2622.5,"sma_60":2701.42,"sma_120":2733.21},{"date":"2026-10-22","open":2550,"high":2555,"low":2500,"close":2535,"volume":6503,"rsi_14":30.77,"sma_20":2612.75,"sma_60":2699.0,"sma_120":2727.96},{"date":"2026-10-23","open":2480,"high":2535,"low":2431,"close":2535,"volume":15372,"rsi_14":31.25,"sma_20":2604.75,"sma_60":2697.83,"sma_120":2723.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.12,"pbr":0.95,"ttm_eps":null,"close":2443.4551},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.99,"pbr":0.93,"ttm_eps":null,"close":2420.2285},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.37,"pbr":0.95,"ttm_eps":null,"close":2483.0288},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.63,"pbr":0.91,"ttm_eps":null,"close":2371.9204},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.35,"pbr":1.09,"ttm_eps":null,"close":2927.4619},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.06,"pbr":1.04,"ttm_eps":null,"close":2932.2927},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.56,"pbr":0.98,"ttm_eps":null,"close":2875.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.4,"pbr":0.94,"ttm_eps":null,"close":2745.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.37,"pbr":0.87,"ttm_eps":null,"close":2590.0}],"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":"케이엘넷","phase":"above-fold","symbol_resolved":true}