{"status":"ok","report":{"price_analysis":{"current":5730.0,"change_1d":-0.3,"change_7d":-1.0,"change_30d":-1.5,"high_30d":6080.0,"low_30d":5700.0,"position_in_range":8.0,"support":5738.0,"resistance":6042.0},"summary":"정상제이엘에스(040420)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 898.32억. 현재가 5,730원, 전일 대비 -0.3%, 30일 -1.5%. PER 11.9배 / ROE 3.3%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 2658.00, 기관 순매도 3257.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.9배입니다. ROE 3.3%입니다. 시가총액 898.32억. 매출 1023.91억, 영업이익 101.09억.","grade":"C","comment":"PER 11.9배, ROE 3.28%","per":11.9,"pbr":1.04,"roe":3.28,"eps":481.57000000000005,"revenue":102391362828.0,"operating_income":10109447071.0,"net_income":7415734417.0,"market_cap":89832246900,"profit_margin":7.24,"roa":2.55,"operating_margin":9.87,"gross_margin":21.19,"debt_ratio":0.2903266680858101,"total_assets":111737471090.0,"total_equity":86596265778.0,"total_debt":25141205312.0,"dividend_yield":8.86,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-17.16)가 시그널선(-7.31)을 하회합니다(데드크로스). SMA20 5810, SMA60 5808 — 혼조세입니다. 볼린저밴드 5736~5883 (현재 위치 -4%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 29","rsi_14":28.57142857142857,"macd":-17.163109440862172,"macd_signal":-7.3095715758828845,"sma_20":5809.5,"sma_60":5808.333333333333,"bb_upper":5882.568461048526,"bb_lower":5736.431538951474,"atr_14":103.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2658.00, 기관 순매수 -3257.00. 30일 누적: 외국인 -5.45만, 기관 -2.23만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-2658.0,"institutional_flow":-3257.0,"data":[{"date":"2026-10-23","foreign_net":-1475.0,"institution_net":-698.0,"retail_net":2173.0},{"date":"2026-10-22","foreign_net":-79.0,"institution_net":-717.0,"retail_net":796.0},{"date":"2026-10-21","foreign_net":-1196.0,"institution_net":-716.0,"retail_net":1912.0},{"date":"2026-10-20","foreign_net":-83.0,"institution_net":-429.0,"retail_net":512.0},{"date":"2026-10-19","foreign_net":175.0,"institution_net":-697.0,"retail_net":522.0},{"date":"2026-10-16","foreign_net":-864.0,"institution_net":-1021.0,"retail_net":1885.0},{"date":"2026-10-15","foreign_net":-1802.0,"institution_net":-347.0,"retail_net":2149.0},{"date":"2026-10-14","foreign_net":-319.0,"institution_net":-716.0,"retail_net":1035.0},{"date":"2026-10-13","foreign_net":-1658.0,"institution_net":-722.0,"retail_net":2380.0},{"date":"2026-10-12","foreign_net":-1489.0,"institution_net":-791.0,"retail_net":2280.0},{"date":"2026-10-08","foreign_net":-9964.0,"institution_net":-687.0,"retail_net":10651.0},{"date":"2026-10-07","foreign_net":-2031.0,"institution_net":-789.0,"retail_net":2820.0},{"date":"2026-10-06","foreign_net":-2529.0,"institution_net":-711.0,"retail_net":3240.0},{"date":"2026-10-02","foreign_net":-90.0,"institution_net":1.0,"retail_net":89.0},{"date":"2026-10-01","foreign_net":-2112.0,"institution_net":2.0,"retail_net":2110.0},{"date":"2026-09-30","foreign_net":-414.0,"institution_net":0.0,"retail_net":414.0},{"date":"2026-09-29","foreign_net":592.0,"institution_net":0.0,"retail_net":-592.0},{"date":"2026-09-28","foreign_net":-107.0,"institution_net":0.0,"retail_net":107.0},{"date":"2026-09-23","foreign_net":-534.0,"institution_net":-642.0,"retail_net":1176.0},{"date":"2026-09-22","foreign_net":163.0,"institution_net":-817.0,"retail_net":654.0},{"date":"2026-09-21","foreign_net":-7488.0,"institution_net":-787.0,"retail_net":8275.0},{"date":"2026-09-18","foreign_net":-231.0,"institution_net":-496.0,"retail_net":727.0},{"date":"2026-09-17","foreign_net":-3679.0,"institution_net":-791.0,"retail_net":4470.0},{"date":"2026-09-16","foreign_net":-8812.0,"institution_net":-1124.0,"retail_net":9936.0},{"date":"2026-09-15","foreign_net":-2157.0,"institution_net":-750.0,"retail_net":2907.0},{"date":"2026-09-14","foreign_net":-789.0,"institution_net":-856.0,"retail_net":1645.0},{"date":"2026-09-11","foreign_net":258.0,"institution_net":-719.0,"retail_net":461.0},{"date":"2026-09-10","foreign_net":-2076.0,"institution_net":-779.0,"retail_net":2855.0},{"date":"2026-09-09","foreign_net":-2319.0,"institution_net":-819.0,"retail_net":3138.0},{"date":"2026-09-08","foreign_net":-1437.0,"institution_net":-4664.0,"retail_net":6101.0}],"periods":{"d1":{"foreign_net":-1475.0,"institution_net":-698.0,"retail_net":2173.0},"d3":{"foreign_net":-2750.0,"institution_net":-2131.0,"retail_net":4881.0},"d7":{"foreign_net":-5324.0,"institution_net":-4625.0,"retail_net":9949.0},"d14":{"foreign_net":-23404.0,"institution_net":-9040.0,"retail_net":32444.0},"d30":{"foreign_net":-54546.0,"institution_net":-22282.0,"retail_net":76828.0}}},"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 11.9x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 -6.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.0,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":-13.2,"unit":"%","percentile":35,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.6,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.5,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":65,"summary":"유동비율 0.5x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":0.53,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.25,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":162.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.21,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.9x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -6.0%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.29,"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":21.19,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"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":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.9,"current_pbr":1.04,"per_5y_high":14.17,"per_5y_low":8.46,"per_5y_avg":11.73,"per_percentile":55.6,"pbr_5y_high":1.2,"pbr_5y_low":1.06,"pbr_5y_avg":1.12,"pbr_percentile":0.0,"per_5y_median":11.77,"pbr_5y_median":1.11,"history":[{"quarter":"2024-Q2","per":8.46,"pbr":1.11},{"quarter":"2024-Q3","per":9.42,"pbr":1.07},{"quarter":"2024-Q4","per":11.52,"pbr":1.09},{"quarter":"2025-Q1","per":11.32,"pbr":1.06},{"quarter":"2025-Q2","per":12.25,"pbr":1.15},{"quarter":"2025-Q3","per":12.56,"pbr":1.14},{"quarter":"2025-Q4","per":14.14,"pbr":1.18},{"quarter":"2026-Q1","per":14.17,"pbr":1.2},{"quarter":"2026-Q2","per":11.77,"pbr":1.07},{"quarter":"현재","per":11.9,"pbr":1.04}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5541.0449,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5439.6846,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5588.8042,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5139.1304,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5698.9282,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5818.2295,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5670.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"EDUCATION & TRAINING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.46,"eps":655.17,"close":5541.04,"source":"reported"},{"date":"2024-07","per":8.55,"eps":655.17,"close":5600.17,"source":"reported"},{"date":"2024-08","per":8.41,"eps":655.17,"close":5507.26,"source":"reported"},{"date":"2024-09","per":9.42,"eps":577.42,"close":5439.68,"source":"reported"},{"date":"2024-10","per":9.65,"eps":577.42,"close":5574.83,"source":"reported"},{"date":"2024-11","per":9.64,"eps":577.42,"close":5566.39,"source":"reported"},{"date":"2024-12","per":11.52,"eps":485.16,"close":5588.8,"source":"reported"},{"date":"2025-01","per":10.93,"eps":485.16,"close":5304.32,"source":"reported"},{"date":"2025-02","per":10.74,"eps":485.16,"close":5212.55,"source":"reported"},{"date":"2025-03","per":11.32,"eps":454.07,"close":5139.13,"source":"reported"},{"date":"2025-04","per":11.76,"eps":454.07,"close":5341.02,"source":"reported"},{"date":"2025-05","per":12.25,"eps":454.07,"close":5561.27,"source":"reported"},{"date":"2025-06","per":12.25,"eps":465.05,"close":5698.93,"source":"reported"},{"date":"2025-07","per":12.63,"eps":465.05,"close":5873.29,"source":"reported"},{"date":"2025-08","per":12.63,"eps":465.05,"close":5873.29,"source":"reported"},{"date":"2025-09","per":12.56,"eps":463.26,"close":5818.23,"source":"reported"},{"date":"2025-10","per":12.34,"eps":463.26,"close":5717.28,"source":"reported"},{"date":"2025-11","per":12.94,"eps":463.26,"close":5992.59,"source":"reported"},{"date":"2025-12","per":14.14,"eps":423.49,"close":5990.0,"source":"reported"},{"date":"2026-01","per":13.72,"eps":423.49,"close":5810.0,"source":"reported"},{"date":"2026-02","per":13.79,"eps":423.49,"close":5840.0,"source":"reported"},{"date":"2026-03","per":14.17,"eps":407.96,"close":5780.0,"source":"reported"},{"date":"2026-04","per":14.73,"eps":407.96,"close":6010.0,"source":"reported"},{"date":"2026-05","per":13.95,"eps":407.96,"close":5690.0,"source":"reported"},{"date":"2026-06","per":11.77,"eps":481.57,"close":5670.0,"source":"reported"},{"date":"2026-07","per":11.94,"eps":481.57,"close":5750.0,"source":"reported"},{"date":"2026-08","per":12.06,"eps":481.57,"close":5810.0,"source":"reported"},{"date":"2026-09","per":12.13,"eps":481.57,"close":5840.0,"source":"reported"},{"date":"2026-10","per":11.88,"eps":481.57,"close":5720.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.8,"std":1.73,"upper_1sd":13.53,"lower_1sd":10.08,"current":11.88,"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":8.86,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":44,"summary":"배당성향 105%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":105.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":8.86,"summary":"배당수익률 8.86%","metrics":[{"name":"배당수익률","value":8.86,"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":"11.9배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"3.3%"}],"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":"2026-10-23T23:33:09.201125+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.03284955469433984,"dividend_yield":null,"eps":190.0,"revenue":24890996790.0,"operating_income":2628889081.0,"net_income":2844648769.0,"market_cap":null,"profit_margin":0.11428424474116852,"operating_margin":0.10561606283506335,"roa":0.025458324242086623,"gross_margin":0.21187936644300215,"total_equity":86596265778.0,"total_assets":111737471090.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.14,"pbr":1.07,"roe":0.030104076344058144,"dividend_yield":8.86,"eps":151.18,"revenue":26475361367.0,"operating_income":3029843880.0,"net_income":2370075318.0,"market_cap":93800000000.0,"profit_margin":0.08952003657839251,"operating_margin":0.1144401331487216,"roa":0.022465746855233185,"gross_margin":0.23228889444604647,"total_equity":78729381726.0,"total_assets":105497285858.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0010794547267621484,"dividend_yield":null,"eps":5.74,"revenue":25018037897.0,"operating_income":1887120397.0,"net_income":90060304.0,"market_cap":null,"profit_margin":0.003599814836430456,"operating_margin":0.07543039165458659,"roa":0.000872595597153411,"gross_margin":0.1879168332606831,"total_equity":83431293381.0,"total_assets":103209670429.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.025312495886869357,"dividend_yield":null,"eps":134.65,"revenue":26006966774.0,"operating_income":2563593713.0,"net_income":2110950026.0,"market_cap":null,"profit_margin":0.08116863624828347,"operating_margin":0.09857334518391075,"roa":0.020461669306127563,"gross_margin":0.20189345342068996,"total_equity":83395570134.0,"total_assets":103166070882.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022460411605598078,"dividend_yield":null,"eps":116.39,"revenue":25218776318.0,"operating_income":2335466304.0,"net_income":1824708610.0,"market_cap":null,"profit_margin":0.072355160575242,"operating_margin":0.09260823263391459,"roa":0.01801774260974942,"gross_margin":0.19551844196661786,"total_equity":81241102881.0,"total_assets":101272875827.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03286995016011301,"dividend_yield":null,"eps":166.71,"revenue":26807434900.0,"operating_income":2980310578.0,"net_income":2613634886.0,"market_cap":null,"profit_margin":0.09749664209759958,"operating_margin":0.11117477629312456,"roa":0.0244686167943183,"gross_margin":0.22224781924211628,"total_equity":79514415850.0,"total_assets":106815800336.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008474724342125707,"dividend_yield":null,"eps":45.51,"revenue":24830900037.0,"operating_income":1015794707.0,"net_income":713505522.0,"market_cap":null,"profit_margin":0.028734581547057114,"operating_margin":0.040908493267919635,"roa":0.006821850260041829,"gross_margin":0.18087600478869423,"total_equity":84192180559.0,"total_assets":104591202504.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02557061590031023,"dividend_yield":null,"eps":136.44,"revenue":26693999121.0,"operating_income":2596735628.0,"net_income":2139083776.0,"market_cap":null,"profit_margin":0.08013350739631951,"operating_margin":0.09727787943010624,"roa":0.020473155293484528,"gross_margin":0.16649257692166686,"total_equity":83653979409.0,"total_assets":104482369490.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020248619599374983,"dividend_yield":null,"eps":105.41,"revenue":26006955568.0,"operating_income":2765568377.0,"net_income":1652531222.0,"market_cap":null,"profit_margin":0.0635418943089725,"operating_margin":0.10633956634289275,"roa":0.016176693123430855,"gross_margin":0.19225265763717783,"total_equity":81612043423.0,"total_assets":102155070223.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03880625820588201,"dividend_yield":null,"eps":197.8,"revenue":28314314613.0,"operating_income":3742559132.0,"net_income":3100975226.0,"market_cap":null,"profit_margin":0.10951969943062806,"operating_margin":0.13217904735301883,"roa":0.028387707792186526,"gross_margin":0.22877074252138105,"total_equity":79909153043.0,"total_assets":109236548745.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025730150329376814,"dividend_yield":null,"eps":137.77,"revenue":27015766810.0,"operating_income":2479536790.0,"net_income":2159881970.0,"market_cap":null,"profit_margin":0.07994894186014778,"operating_margin":0.09178109980880457,"roa":0.020098645758863096,"gross_margin":0.1819440467697759,"total_equity":83943620319.0,"total_assets":107464054838.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04101317280149728,"dividend_yield":null,"eps":214.19,"revenue":28459613173.0,"operating_income":4234573463.0,"net_income":3358024303.0,"market_cap":null,"profit_margin":0.1179926193159154,"operating_margin":0.14879237596305048,"roa":0.03235744591159709,"gross_margin":0.21029306626970998,"total_equity":81876725784.0,"total_assets":103779028548.0}],"current_price":5730.0,"change_pct":-0.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7900.0},{"date":"2016-10-25","close":7930.0},{"date":"2016-10-26","close":7760.0},{"date":"2016-10-27","close":7740.0},{"date":"2016-10-28","close":7700.0},{"date":"2016-10-31","close":7800.0},{"date":"2016-11-01","close":7780.0},{"date":"2016-11-02","close":7620.0},{"date":"2016-11-03","close":7600.0},{"date":"2016-11-04","close":7580.0},{"date":"2016-11-07","close":7530.0},{"date":"2016-11-08","close":7610.0},{"date":"2016-11-09","close":7650.0},{"date":"2016-11-10","close":7890.0},{"date":"2016-11-11","close":7900.0},{"date":"2016-11-14","close":8120.0},{"date":"2016-11-15","close":8170.0},{"date":"2016-11-16","close":8270.0},{"date":"2016-11-17","close":8440.0},{"date":"2016-11-18","close":8450.0},{"date":"2016-11-21","close":8200.0},{"date":"2016-11-22","close":8390.0},{"date":"2016-11-23","close":8430.0},{"date":"2016-11-24","close":8200.0},{"date":"2016-11-25","close":8280.0},{"date":"2016-11-28","close":8340.0},{"date":"2016-11-29","close":8340.0},{"date":"2016-11-30","close":8330.0},{"date":"2016-12-01","close":8160.0},{"date":"2016-12-02","close":8230.0},{"date":"2016-12-05","close":8210.0},{"date":"2016-12-06","close":8310.0},{"date":"2016-12-07","close":8310.0},{"date":"2016-12-08","close":8330.0},{"date":"2016-12-09","close":8280.0},{"date":"2016-12-12","close":8240.0},{"date":"2016-12-13","close":8180.0},{"date":"2016-12-14","close":8060.0},{"date":"2016-12-15","close":8040.0},{"date":"2016-12-16","close":8070.0},{"date":"2016-12-19","close":8010.0},{"date":"2016-12-20","close":8040.0},{"date":"2016-12-21","close":8010.0},{"date":"2016-12-22","close":8010.0},{"date":"2016-12-23","close":8010.0},{"date":"2016-12-26","close":8160.0},{"date":"2016-12-27","close":8200.0},{"date":"2016-12-28","close":7790.0},{"date":"2016-12-29","close":7690.0},{"date":"2017-01-02","close":7420.0},{"date":"2017-01-03","close":7430.0},{"date":"2017-01-04","close":7520.0},{"date":"2017-01-05","close":7520.0},{"date":"2017-01-06","close":7500.0},{"date":"2017-01-09","close":7470.0},{"date":"2017-01-10","close":7470.0},{"date":"2017-01-11","close":7490.0},{"date":"2017-01-12","close":7430.0},{"date":"2017-01-13","close":7270.0},{"date":"2017-01-16","close":7270.0},{"date":"2017-01-17","close":7290.0},{"date":"2017-01-18","close":7400.0},{"date":"2017-01-19","close":7460.0},{"date":"2017-01-20","close":7510.0},{"date":"2017-01-23","close":7610.0},{"date":"2017-01-24","close":7600.0},{"date":"2017-01-25","close":7620.0},{"date":"2017-01-26","close":7630.0},{"date":"2017-01-31","close":7650.0},{"date":"2017-02-01","close":7690.0},{"date":"2017-02-02","close":7720.0},{"date":"2017-02-03","close":7710.0},{"date":"2017-02-06","close":7690.0},{"date":"2017-02-07","close":7660.0},{"date":"2017-02-08","close":7550.0},{"date":"2017-02-09","close":7520.0},{"date":"2017-02-10","close":7590.0},{"date":"2017-02-13","close":7640.0},{"date":"2017-02-14","close":7700.0},{"date":"2017-02-15","close":7700.0},{"date":"2017-02-16","close":7710.0},{"date":"2017-02-17","close":7790.0},{"date":"2017-02-20","close":7800.0},{"date":"2017-02-21","close":7980.0},{"date":"2017-02-22","close":7980.0},{"date":"2017-02-23","close":8040.0},{"date":"2017-02-24","close":8020.0},{"date":"2017-02-27","close":7880.0},{"date":"2017-02-28","close":7840.0},{"date":"2017-03-02","close":7900.0},{"date":"2017-03-03","close":7780.0},{"date":"2017-03-06","close":7760.0},{"date":"2017-03-07","close":7700.0},{"date":"2017-03-08","close":7700.0},{"date":"2017-03-09","close":7620.0},{"date":"2017-03-10","close":7660.0},{"date":"2017-03-13","close":7720.0},{"date":"2017-03-14","close":7650.0},{"date":"2017-03-15","close":7640.0},{"date":"2017-03-16","close":7630.0},{"date":"2017-03-17","close":7590.0},{"date":"2017-03-20","close":7600.0},{"date":"2017-03-21","close":7510.0},{"date":"2017-03-22","close":7520.0},{"date":"2017-03-23","close":7550.0},{"date":"2017-03-24","close":7570.0},{"date":"2017-03-27","close":7580.0},{"date":"2017-03-28","close":7530.0},{"date":"2017-03-29","close":7540.0},{"date":"2017-03-30","close":7550.0},{"date":"2017-03-31","close":7580.0},{"date":"2017-04-03","close":7570.0},{"date":"2017-04-04","close":7580.0},{"date":"2017-04-05","close":7600.0},{"date":"2017-04-06","close":7640.0},{"date":"2017-04-07","close":7650.0},{"date":"2017-04-10","close":7580.0},{"date":"2017-04-11","close":7580.0},{"date":"2017-04-12","close":7550.0},{"date":"2017-04-13","close":7580.0},{"date":"2017-04-14","close":7540.0},{"date":"2017-04-17","close":7600.0},{"date":"2017-04-18","close":7530.0},{"date":"2017-04-19","close":7600.0},{"date":"2017-04-20","close":7580.0},{"date":"2017-04-21","close":7630.0},{"date":"2017-04-24","close":7570.0},{"date":"2017-04-25","close":7550.0},{"date":"2017-04-26","close":7530.0},{"date":"2017-04-27","close":7550.0},{"date":"2017-04-28","close":7570.0},{"date":"2017-05-02","close":7560.0},{"date":"2017-05-04","close":7500.0},{"date":"2017-05-08","close":7490.0},{"date":"2017-05-10","close":7510.0},{"date":"2017-05-11","close":7500.0},{"date":"2017-05-12","close":7500.0},{"date":"2017-05-15","close":7500.0},{"date":"2017-05-16","close":7470.0},{"date":"2017-05-17","close":7450.0},{"date":"2017-05-18","close":7450.0},{"date":"2017-05-19","close":7470.0},{"date":"2017-05-22","close":7430.0},{"date":"2017-05-23","close":7430.0},{"date":"2017-05-24","close":7460.0},{"date":"2017-05-25","close":7450.0},{"date":"2017-05-26","close":7420.0},{"date":"2017-05-29","close":7480.0},{"date":"2017-05-30","close":7500.0},{"date":"2017-05-31","close":7450.0},{"date":"2017-06-01","close":7450.0},{"date":"2017-06-02","close":7470.0},{"date":"2017-06-05","close":7510.0},{"date":"2017-06-07","close":7500.0},{"date":"2017-06-08","close":7490.0},{"date":"2017-06-09","close":7490.0},{"date":"2017-06-12","close":7480.0},{"date":"2017-06-13","close":7440.0},{"date":"2017-06-14","close":7460.0},{"date":"2017-06-15","close":7440.0},{"date":"2017-06-16","close":7450.0},{"date":"2017-06-19","close":7440.0},{"date":"2017-06-20","close":7450.0},{"date":"2017-06-21","close":7440.0},{"date":"2017-06-22","close":7430.0},{"date":"2017-06-23","close":7430.0},{"date":"2017-06-26","close":7410.0},{"date":"2017-06-27","close":7430.0},{"date":"2017-06-28","close":7410.0},{"date":"2017-06-29","close":7400.0},{"date":"2017-06-30","close":7390.0},{"date":"2017-07-03","close":7370.0},{"date":"2017-07-04","close":7370.0},{"date":"2017-07-05","close":7360.0},{"date":"2017-07-06","close":7370.0},{"date":"2017-07-07","close":7360.0},{"date":"2017-07-10","close":7330.0},{"date":"2017-07-11","close":7350.0},{"date":"2017-07-12","close":7300.0},{"date":"2017-07-13","close":7260.0},{"date":"2017-07-14","close":7240.0},{"date":"2017-07-17","close":7220.0},{"date":"2017-07-18","close":7260.0},{"date":"2017-07-19","close":7320.0},{"date":"2017-07-20","close":7330.0},{"date":"2017-07-21","close":7280.0},{"date":"2017-07-24","close":7280.0},{"date":"2017-07-25","close":7330.0},{"date":"2017-07-26","close":7310.0},{"date":"2017-07-27","close":7330.0},{"date":"2017-07-28","close":7380.0},{"date":"2017-07-31","close":7410.0},{"date":"2017-08-01","close":7420.0},{"date":"2017-08-02","close":7520.0},{"date":"2017-08-03","close":7420.0},{"date":"2017-08-04","close":7440.0},{"date":"2017-08-07","close":7430.0},{"date":"2017-08-08","close":7440.0},{"date":"2017-08-09","close":7450.0},{"date":"2017-08-10","close":7410.0},{"date":"2017-08-11","close":7430.0},{"date":"2017-08-14","close":7490.0},{"date":"2017-08-16","close":7550.0},{"date":"2017-08-17","close":7590.0},{"date":"2017-08-18","close":7610.0},{"date":"2017-08-21","close":7600.0},{"date":"2017-08-22","close":7580.0},{"date":"2017-08-23","close":7500.0},{"date":"2017-08-24","close":7490.0},{"date":"2017-08-25","close":7540.0},{"date":"2017-08-28","close":7560.0},{"date":"2017-08-29","close":7560.0},{"date":"2017-08-30","close":7570.0},{"date":"2017-08-31","close":7590.0},{"date":"2017-09-01","close":7590.0},{"date":"2017-09-04","close":7550.0},{"date":"2017-09-05","close":7520.0},{"date":"2017-09-06","close":7530.0},{"date":"2017-09-07","close":7520.0},{"date":"2017-09-08","close":7510.0},{"date":"2017-09-11","close":7520.0},{"date":"2017-09-12","close":7560.0},{"date":"2017-09-13","close":7600.0},{"date":"2017-09-14","close":7560.0},{"date":"2017-09-15","close":7560.0},{"date":"2017-09-18","close":7550.0},{"date":"2017-09-19","close":7550.0},{"date":"2017-09-20","close":7570.0},{"date":"2017-09-21","close":7530.0},{"date":"2017-09-22","close":7530.0},{"date":"2017-09-25","close":7510.0},{"date":"2017-09-26","close":7480.0},{"date":"2017-09-27","close":7540.0},{"date":"2017-09-28","close":7510.0},{"date":"2017-09-29","close":7510.0},{"date":"2017-10-10","close":7510.0},{"date":"2017-10-11","close":7540.0},{"date":"2017-10-12","close":7550.0},{"date":"2017-10-13","close":7520.0},{"date":"2017-10-16","close":7520.0},{"date":"2017-10-17","close":7570.0},{"date":"2017-10-18","close":7590.0},{"date":"2017-10-19","close":7600.0},{"date":"2017-10-20","close":7700.0},{"date":"2017-10-23","close":7740.0},{"date":"2017-10-24","close":7730.0},{"date":"2017-10-25","close":7680.0},{"date":"2017-10-26","close":7640.0},{"date":"2017-10-27","close":7750.0},{"date":"2017-10-30","close":7740.0},{"date":"2017-10-31","close":7850.0},{"date":"2017-11-01","close":7880.0},{"date":"2017-11-02","close":7880.0},{"date":"2017-11-03","close":7880.0},{"date":"2017-11-06","close":7840.0},{"date":"2017-11-07","close":7810.0},{"date":"2017-11-08","close":7870.0},{"date":"2017-11-09","close":7950.0},{"date":"2017-11-10","close":8070.0},{"date":"2017-11-13","close":8100.0},{"date":"2017-11-14","close":8160.0},{"date":"2017-11-15","close":8160.0},{"date":"2017-11-16","close":8150.0},{"date":"2017-11-17","close":8140.0},{"date":"2017-11-20","close":8120.0},{"date":"2017-11-21","close":8060.0},{"date":"2017-11-22","close":8030.0},{"date":"2017-11-23","close":8120.0},{"date":"2017-11-24","close":8080.0},{"date":"2017-11-27","close":8040.0},{"date":"2017-11-28","close":8070.0},{"date":"2017-11-29","close":8060.0},{"date":"2017-11-30","close":8010.0},{"date":"2017-12-01","close":8070.0},{"date":"2017-12-04","close":8080.0},{"date":"2017-12-05","close":8050.0},{"date":"2017-12-06","close":8060.0},{"date":"2017-12-07","close":8030.0},{"date":"2017-12-08","close":7960.0},{"date":"2017-12-11","close":8000.0},{"date":"2017-12-12","close":8050.0},{"date":"2017-12-13","close":7990.0},{"date":"2017-12-14","close":7980.0},{"date":"2017-12-15","close":7950.0},{"date":"2017-12-18","close":7890.0},{"date":"2017-12-19","close":7890.0},{"date":"2017-12-20","close":7890.0},{"date":"2017-12-21","close":7890.0},{"date":"2017-12-22","close":7920.0},{"date":"2017-12-26","close":8000.0},{"date":"2017-12-27","close":7520.0},{"date":"2017-12-28","close":7520.0},{"date":"2018-01-02","close":4222.3081},{"date":"2018-01-03","close":4199.6382},{"date":"2018-01-04","close":4250.6455},{"date":"2018-01-05","close":4171.3003},{"date":"2018-01-08","close":4165.6333},{"date":"2018-01-09","close":4188.3027},{"date":"2018-01-10","close":4193.9702},{"date":"2018-01-11","close":4244.9785},{"date":"2018-01-12","close":4244.9785},{"date":"2018-01-15","close":4171.3003},{"date":"2018-01-16","close":4193.9702},{"date":"2018-01-17","close":4199.6382},{"date":"2018-01-18","close":4199.6382},{"date":"2018-01-19","close":4210.9736},{"date":"2018-01-22","close":4216.6411},{"date":"2018-01-23","close":4216.6411},{"date":"2018-01-24","close":4210.9736},{"date":"2018-01-25","close":4233.6436},{"date":"2018-01-26","close":4222.3081},{"date":"2018-01-29","close":4250.6455},{"date":"2018-01-30","close":4267.6489},{"date":"2018-01-31","close":4290.3188},{"date":"2018-02-01","close":4290.3188},{"date":"2018-02-02","close":4290.3188},{"date":"2018-02-05","close":4256.3135},{"date":"2018-02-06","close":4261.9814},{"date":"2018-02-07","close":4244.9785},{"date":"2018-02-08","close":4267.6489},{"date":"2018-02-09","close":4244.9785},{"date":"2018-02-12","close":4216.6411},{"date":"2018-02-13","close":4205.3066},{"date":"2018-02-14","close":4227.9761},{"date":"2018-02-19","close":4199.6382},{"date":"2018-02-20","close":4210.9736},{"date":"2018-02-21","close":4233.6436},{"date":"2018-02-22","close":4227.9761},{"date":"2018-02-23","close":4216.6411},{"date":"2018-02-26","close":4216.6411},{"date":"2018-02-27","close":4205.3066},{"date":"2018-02-28","close":4199.6382},{"date":"2018-03-02","close":4205.3066},{"date":"2018-03-05","close":4182.6357},{"date":"2018-03-06","close":4205.3066},{"date":"2018-03-07","close":4199.6382},{"date":"2018-03-08","close":4193.9702},{"date":"2018-03-09","close":4205.3066},{"date":"2018-03-12","close":4216.6411},{"date":"2018-03-13","close":4216.6411},{"date":"2018-03-14","close":4205.3066},{"date":"2018-03-15","close":4216.6411},{"date":"2018-03-16","close":4216.6411},{"date":"2018-03-19","close":4216.6411},{"date":"2018-03-20","close":4210.9736},{"date":"2018-03-21","close":4216.6411},{"date":"2018-03-22","close":4222.3081},{"date":"2018-03-23","close":4176.9683},{"date":"2018-03-26","close":4199.6382},{"date":"2018-03-27","close":4193.9702},{"date":"2018-03-28","close":4205.3066},{"date":"2018-03-29","close":4239.311},{"date":"2018-03-30","close":4250.6455},{"date":"2018-04-02","close":4256.3135},{"date":"2018-04-03","close":4273.3159},{"date":"2018-04-04","close":4250.6455},{"date":"2018-04-05","close":4250.6455},{"date":"2018-04-06","close":4244.9785},{"date":"2018-04-09","close":4256.3135},{"date":"2018-04-10","close":4261.9814},{"date":"2018-04-11","close":4244.9785},{"date":"2018-04-12","close":4256.3135},{"date":"2018-04-13","close":4244.9785},{"date":"2018-04-16","close":4244.9785},{"date":"2018-04-17","close":4239.311},{"date":"2018-04-18","close":4244.9785},{"date":"2018-04-19","close":4227.9761},{"date":"2018-04-20","close":4233.6436},{"date":"2018-04-23","close":4239.311},{"date":"2018-04-24","close":4233.6436},{"date":"2018-04-25","close":4205.3066},{"date":"2018-04-26","close":4205.3066},{"date":"2018-04-27","close":4205.3066},{"date":"2018-04-30","close":4193.9702},{"date":"2018-05-02","close":4205.3066},{"date":"2018-05-03","close":4199.6382},{"date":"2018-05-04","close":4205.3066},{"date":"2018-05-08","close":4199.6382},{"date":"2018-05-09","close":4176.9683},{"date":"2018-05-10","close":4188.3027},{"date":"2018-05-11","close":4193.9702},{"date":"2018-05-14","close":4171.3003},{"date":"2018-05-15","close":4125.9614},{"date":"2018-05-16","close":4165.6333},{"date":"2018-05-17","close":4154.2979},{"date":"2018-05-18","close":4182.6357},{"date":"2018-05-21","close":4182.6357},{"date":"2018-05-23","close":4154.2979},{"date":"2018-05-24","close":4154.2979},{"date":"2018-05-25","close":4137.2954},{"date":"2018-05-28","close":4125.9614},{"date":"2018-05-29","close":4125.9614},{"date":"2018-05-30","close":4108.958},{"date":"2018-05-31","close":4131.6279},{"date":"2018-06-01","close":4131.6279},{"date":"2018-06-04","close":4103.2905},{"date":"2018-06-05","close":4097.6226},{"date":"2018-06-07","close":4097.6226},{"date":"2018-06-08","close":4108.958},{"date":"2018-06-11","close":4125.9614},{"date":"2018-06-12","close":4125.9614},{"date":"2018-06-14","close":4114.625},{"date":"2018-06-15","close":4114.625},{"date":"2018-06-18","close":4080.6199},{"date":"2018-06-19","close":4052.282},{"date":"2018-06-20","close":4040.9475},{"date":"2018-06-21","close":4040.9475},{"date":"2018-06-22","close":4052.282},{"date":"2018-06-25","close":4057.9492},{"date":"2018-06-26","close":4046.615},{"date":"2018-06-27","close":4063.6177},{"date":"2018-06-28","close":4063.6177},{"date":"2018-06-29","close":4069.2852},{"date":"2018-07-02","close":4074.9529},{"date":"2018-07-03","close":4080.6199},{"date":"2018-07-04","close":4063.6177},{"date":"2018-07-05","close":4080.6199},{"date":"2018-07-06","close":4125.9614},{"date":"2018-07-09","close":4125.9614},{"date":"2018-07-10","close":4142.9629},{"date":"2018-07-11","close":4137.2954},{"date":"2018-07-12","close":4148.6304},{"date":"2018-07-13","close":4176.9683},{"date":"2018-07-16","close":4176.9683},{"date":"2018-07-17","close":4171.3003},{"date":"2018-07-18","close":4131.6279},{"date":"2018-07-19","close":4131.6279},{"date":"2018-07-20","close":4131.6279},{"date":"2018-07-23","close":4125.9614},{"date":"2018-07-24","close":4131.6279},{"date":"2018-07-25","close":4103.2905},{"date":"2018-07-26","close":4097.6226},{"date":"2018-07-27","close":4103.2905},{"date":"2018-07-30","close":4063.6177},{"date":"2018-07-31","close":4074.9529},{"date":"2018-08-01","close":4091.9551},{"date":"2018-08-02","close":4103.2905},{"date":"2018-08-03","close":4125.9614},{"date":"2018-08-06","close":4125.9614},{"date":"2018-08-07","close":4091.9551},{"date":"2018-08-08","close":4114.625},{"date":"2018-08-09","close":4097.6226},{"date":"2018-08-10","close":4097.6226},{"date":"2018-08-13","close":4080.6199},{"date":"2018-08-14","close":4108.958},{"date":"2018-08-16","close":4091.9551},{"date":"2018-08-17","close":4097.6226},{"date":"2018-08-20","close":4108.958},{"date":"2018-08-21","close":4103.2905},{"date":"2018-08-22","close":4103.2905},{"date":"2018-08-23","close":4086.2874},{"date":"2018-08-24","close":4097.6226},{"date":"2018-08-27","close":4120.293},{"date":"2018-08-28","close":4131.6279},{"date":"2018-08-29","close":4137.2954},{"date":"2018-08-30","close":4159.9658},{"date":"2018-08-31","close":4154.2979},{"date":"2018-09-03","close":4182.6357},{"date":"2018-09-04","close":4205.3066},{"date":"2018-09-05","close":4199.6382},{"date":"2018-09-06","close":4176.9683},{"date":"2018-09-07","close":4165.6333},{"date":"2018-09-10","close":4188.3027},{"date":"2018-09-11","close":4171.3003},{"date":"2018-09-12","close":4171.3003},{"date":"2018-09-13","close":4176.9683},{"date":"2018-09-14","close":4182.6357},{"date":"2018-09-17","close":4176.9683},{"date":"2018-09-18","close":4188.3027},{"date":"2018-09-19","close":4176.9683},{"date":"2018-09-20","close":4171.3003},{"date":"2018-09-21","close":4176.9683},{"date":"2018-09-27","close":4205.3066},{"date":"2018-09-28","close":4216.6411},{"date":"2018-10-01","close":4222.3081},{"date":"2018-10-02","close":4227.9761},{"date":"2018-10-04","close":4210.9736},{"date":"2018-10-05","close":4176.9683},{"date":"2018-10-08","close":4176.9683},{"date":"2018-10-10","close":4159.9658},{"date":"2018-10-11","close":4074.9529},{"date":"2018-10-12","close":4114.625},{"date":"2018-10-15","close":4052.282},{"date":"2018-10-16","close":4097.6226},{"date":"2018-10-17","close":4120.293},{"date":"2018-10-18","close":4108.958},{"date":"2018-10-19","close":4103.2905},{"date":"2018-10-22","close":4114.625},{"date":"2018-10-23","close":4080.6199},{"date":"2018-10-24","close":4074.9529},{"date":"2018-10-25","close":4057.9492},{"date":"2018-10-26","close":4046.615},{"date":"2018-10-29","close":3967.2693},{"date":"2018-10-30","close":3978.6047},{"date":"2018-10-31","close":4029.6123},{"date":"2018-11-01","close":4086.2874},{"date":"2018-11-02","close":4103.2905},{"date":"2018-11-05","close":4052.282},{"date":"2018-11-06","close":4069.2852},{"date":"2018-11-07","close":4097.6226},{"date":"2018-11-08","close":4120.293},{"date":"2018-11-09","close":4159.9658},{"date":"2018-11-12","close":4165.6333},{"date":"2018-11-13","close":4148.6304},{"date":"2018-11-14","close":4142.9629},{"date":"2018-11-15","close":4137.2954},{"date":"2018-11-16","close":4154.2979},{"date":"2018-11-19","close":4131.6279},{"date":"2018-11-20","close":4131.6279},{"date":"2018-11-21","close":4142.9629},{"date":"2018-11-22","close":4137.2954},{"date":"2018-11-23","close":4148.6304},{"date":"2018-11-26","close":4188.3027},{"date":"2018-11-27","close":4182.6357},{"date":"2018-11-28","close":4182.6357},{"date":"2018-11-29","close":4188.3027},{"date":"2018-11-30","close":4182.6357},{"date":"2018-12-03","close":4176.9683},{"date":"2018-12-04","close":4182.6357},{"date":"2018-12-05","close":4188.3027},{"date":"2018-12-06","close":4176.9683},{"date":"2018-12-07","close":4176.9683},{"date":"2018-12-10","close":4171.3003},{"date":"2018-12-11","close":4176.9683},{"date":"2018-12-12","close":4165.6333},{"date":"2018-12-13","close":4171.3003},{"date":"2018-12-14","close":4165.6333},{"date":"2018-12-17","close":4148.6304},{"date":"2018-12-18","close":4125.9614},{"date":"2018-12-19","close":4137.2954},{"date":"2018-12-20","close":4120.293},{"date":"2018-12-21","close":4131.6279},{"date":"2018-12-24","close":4137.2954},{"date":"2018-12-26","close":4131.6279},{"date":"2018-12-27","close":4203.9019},{"date":"2018-12-28","close":4203.9019},{"date":"2019-01-02","close":4167.7651},{"date":"2019-01-03","close":4113.5601},{"date":"2019-01-04","close":4119.5825},{"date":"2019-01-07","close":4167.7651},{"date":"2019-01-08","close":4203.9019},{"date":"2019-01-09","close":4179.8105},{"date":"2019-01-10","close":4185.8335},{"date":"2019-01-11","close":4179.8105},{"date":"2019-01-14","close":4179.8105},{"date":"2019-01-15","close":4185.8335},{"date":"2019-01-16","close":4173.7876},{"date":"2019-01-17","close":4197.8784},{"date":"2019-01-18","close":4203.9019},{"date":"2019-01-21","close":4191.8555},{"date":"2019-01-22","close":4179.8105},{"date":"2019-01-23","close":4179.8105},{"date":"2019-01-24","close":4173.7876},{"date":"2019-01-25","close":4173.7876},{"date":"2019-01-28","close":4179.8105},{"date":"2019-01-29","close":4215.9463},{"date":"2019-01-30","close":4215.9463},{"date":"2019-01-31","close":4203.9019},{"date":"2019-02-01","close":4215.9463},{"date":"2019-02-07","close":4240.0381},{"date":"2019-02-08","close":4234.0151},{"date":"2019-02-11","close":4246.0605},{"date":"2019-02-12","close":4252.0835},{"date":"2019-02-13","close":4276.1748},{"date":"2019-02-14","close":4270.1523},{"date":"2019-02-15","close":4264.1299},{"date":"2019-02-18","close":4264.1299},{"date":"2019-02-19","close":4294.2432},{"date":"2019-02-20","close":4306.2886},{"date":"2019-02-21","close":4282.1978},{"date":"2019-02-22","close":4276.1748},{"date":"2019-02-25","close":4276.1748},{"date":"2019-02-26","close":4276.1748},{"date":"2019-02-27","close":4258.1064},{"date":"2019-02-28","close":4240.0381},{"date":"2019-03-04","close":4252.0835},{"date":"2019-03-05","close":4240.0381},{"date":"2019-03-06","close":4246.0605},{"date":"2019-03-07","close":4282.1978},{"date":"2019-03-08","close":4294.2432},{"date":"2019-03-11","close":4318.3345},{"date":"2019-03-12","close":4318.3345},{"date":"2019-03-13","close":4318.3345},{"date":"2019-03-14","close":4324.3574},{"date":"2019-03-15","close":4312.311},{"date":"2019-03-18","close":4306.2886},{"date":"2019-03-19","close":4312.311},{"date":"2019-03-20","close":4282.1978},{"date":"2019-03-21","close":4264.1299},{"date":"2019-03-22","close":4270.1523},{"date":"2019-03-25","close":4258.1064},{"date":"2019-03-26","close":4282.1978},{"date":"2019-03-27","close":4282.1978},{"date":"2019-03-28","close":4312.311},{"date":"2019-03-29","close":4306.2886},{"date":"2019-04-01","close":4324.3574},{"date":"2019-04-02","close":4348.4478},{"date":"2019-04-03","close":4336.4023},{"date":"2019-04-04","close":4348.4478},{"date":"2019-04-05","close":4330.3799},{"date":"2019-04-08","close":4294.2432},{"date":"2019-04-09","close":4276.1748},{"date":"2019-04-10","close":4300.2661},{"date":"2019-04-11","close":4294.2432},{"date":"2019-04-12","close":4426.7446},{"date":"2019-04-15","close":4396.6304},{"date":"2019-04-16","close":4390.6079},{"date":"2019-04-17","close":4414.6992},{"date":"2019-04-18","close":4366.5161},{"date":"2019-04-19","close":4396.6304},{"date":"2019-04-22","close":4390.6079},{"date":"2019-04-23","close":4402.6528},{"date":"2019-04-24","close":4402.6528},{"date":"2019-04-25","close":4342.4248},{"date":"2019-04-26","close":4336.4023},{"date":"2019-04-29","close":4360.4937},{"date":"2019-04-30","close":4384.585},{"date":"2019-05-02","close":4378.562},{"date":"2019-05-03","close":4378.562},{"date":"2019-05-07","close":4408.6763},{"date":"2019-05-08","close":4414.6992},{"date":"2019-05-09","close":4396.6304},{"date":"2019-05-10","close":4523.1094},{"date":"2019-05-13","close":4565.2686},{"date":"2019-05-14","close":4667.6553},{"date":"2019-05-15","close":4661.6333},{"date":"2019-05-16","close":4649.5874},{"date":"2019-05-17","close":4673.6787},{"date":"2019-05-20","close":4691.7466},{"date":"2019-05-21","close":4697.769},{"date":"2019-05-22","close":4800.1567},{"date":"2019-05-23","close":4830.2705},{"date":"2019-05-24","close":4739.9292},{"date":"2019-05-27","close":4589.3599},{"date":"2019-05-28","close":4529.1323},{"date":"2019-05-29","close":4607.4272},{"date":"2019-05-30","close":4625.4961},{"date":"2019-05-31","close":4661.6333},{"date":"2019-06-03","close":4613.4507},{"date":"2019-06-04","close":4673.6787},{"date":"2019-06-05","close":4661.6333},{"date":"2019-06-07","close":4577.314},{"date":"2019-06-10","close":4607.4272},{"date":"2019-06-11","close":4643.5649},{"date":"2019-06-12","close":4619.4736},{"date":"2019-06-13","close":4679.7012},{"date":"2019-06-14","close":4709.8154},{"date":"2019-06-17","close":4691.7466},{"date":"2019-06-18","close":4673.6787},{"date":"2019-06-19","close":4697.769},{"date":"2019-06-20","close":4800.1567},{"date":"2019-06-21","close":4764.0205},{"date":"2019-06-24","close":4770.0435},{"date":"2019-06-25","close":4673.6787},{"date":"2019-06-26","close":4733.9058},{"date":"2019-06-27","close":4715.8379},{"date":"2019-06-28","close":4721.8604},{"date":"2019-07-01","close":4697.769},{"date":"2019-07-02","close":4745.9517},{"date":"2019-07-03","close":4703.792},{"date":"2019-07-04","close":4649.5874},{"date":"2019-07-05","close":4649.5874},{"date":"2019-07-08","close":4547.1997},{"date":"2019-07-09","close":4511.0635},{"date":"2019-07-10","close":4462.8809},{"date":"2019-07-11","close":4474.9268},{"date":"2019-07-12","close":4468.9043},{"date":"2019-07-15","close":4450.835},{"date":"2019-07-16","close":4462.8809},{"date":"2019-07-17","close":4456.8579},{"date":"2019-07-18","close":4480.9492},{"date":"2019-07-19","close":4517.0859},{"date":"2019-07-22","close":4523.1094},{"date":"2019-07-23","close":4541.1772},{"date":"2019-07-24","close":4480.9492},{"date":"2019-07-25","close":4492.9946},{"date":"2019-07-26","close":4517.0859},{"date":"2019-07-29","close":4390.6079},{"date":"2019-07-30","close":4450.835},{"date":"2019-07-31","close":4450.835},{"date":"2019-08-01","close":4444.8125},{"date":"2019-08-02","close":4456.8579},{"date":"2019-08-05","close":4360.4937},{"date":"2019-08-06","close":4324.3574},{"date":"2019-08-07","close":4354.4707},{"date":"2019-08-08","close":4336.4023},{"date":"2019-08-09","close":4523.1094},{"date":"2019-08-12","close":4432.7671},{"date":"2019-08-13","close":4408.6763},{"date":"2019-08-14","close":4426.7446},{"date":"2019-08-16","close":4499.0176},{"date":"2019-08-19","close":4492.9946},{"date":"2019-08-20","close":4492.9946},{"date":"2019-08-21","close":4480.9492},{"date":"2019-08-22","close":4438.79},{"date":"2019-08-23","close":4456.8579},{"date":"2019-08-26","close":4468.9043},{"date":"2019-08-27","close":4462.8809},{"date":"2019-08-28","close":4511.0635},{"date":"2019-08-29","close":4529.1323},{"date":"2019-08-30","close":4529.1323},{"date":"2019-09-02","close":4589.3599},{"date":"2019-09-03","close":4559.2456},{"date":"2019-09-04","close":4517.0859},{"date":"2019-09-05","close":4517.0859},{"date":"2019-09-06","close":4468.9043},{"date":"2019-09-09","close":4541.1772},{"date":"2019-09-10","close":4541.1772},{"date":"2019-09-11","close":4559.2456},{"date":"2019-09-16","close":4565.2686},{"date":"2019-09-17","close":4577.314},{"date":"2019-09-18","close":4595.3823},{"date":"2019-09-19","close":4601.4043},{"date":"2019-09-20","close":4631.5186},{"date":"2019-09-23","close":4643.5649},{"date":"2019-09-24","close":4601.4043},{"date":"2019-09-25","close":4583.3364},{"date":"2019-09-26","close":4589.3599},{"date":"2019-09-27","close":4583.3364},{"date":"2019-09-30","close":4589.3599},{"date":"2019-10-01","close":4619.4736},{"date":"2019-10-02","close":4625.4961},{"date":"2019-10-04","close":4625.4961},{"date":"2019-10-07","close":4601.4043},{"date":"2019-10-08","close":4601.4043},{"date":"2019-10-10","close":4595.3823},{"date":"2019-10-11","close":4601.4043},{"date":"2019-10-14","close":4595.3823},{"date":"2019-10-15","close":4643.5649},{"date":"2019-10-16","close":4649.5874},{"date":"2019-10-17","close":4649.5874},{"date":"2019-10-18","close":4649.5874},{"date":"2019-10-21","close":4697.769},{"date":"2019-10-22","close":4697.769},{"date":"2019-10-23","close":4679.7012},{"date":"2019-10-24","close":4667.6553},{"date":"2019-10-25","close":4673.6787},{"date":"2019-10-28","close":4691.7466},{"date":"2019-10-29","close":4697.769},{"date":"2019-10-30","close":4691.7466},{"date":"2019-10-31","close":4691.7466},{"date":"2019-11-01","close":4697.769},{"date":"2019-11-04","close":4685.7241},{"date":"2019-11-05","close":4649.5874},{"date":"2019-11-06","close":4685.7241},{"date":"2019-11-07","close":4691.7466},{"date":"2019-11-08","close":4721.8604},{"date":"2019-11-11","close":4745.9517},{"date":"2019-11-12","close":4745.9517},{"date":"2019-11-13","close":4721.8604},{"date":"2019-11-14","close":4733.9058},{"date":"2019-11-15","close":4751.9741},{"date":"2019-11-18","close":4739.9292},{"date":"2019-11-19","close":4745.9517},{"date":"2019-11-20","close":4745.9517},{"date":"2019-11-21","close":4757.9971},{"date":"2019-11-22","close":4770.0435},{"date":"2019-11-25","close":4776.0659},{"date":"2019-11-26","close":4751.9741},{"date":"2019-11-27","close":4745.9517},{"date":"2019-11-28","close":4715.8379},{"date":"2019-11-29","close":4721.8604},{"date":"2019-12-02","close":4703.792},{"date":"2019-12-03","close":4697.769},{"date":"2019-12-04","close":4655.6099},{"date":"2019-12-05","close":4649.5874},{"date":"2019-12-06","close":4691.7466},{"date":"2019-12-09","close":4733.9058},{"date":"2019-12-10","close":4733.9058},{"date":"2019-12-11","close":4733.9058},{"date":"2019-12-12","close":4757.9971},{"date":"2019-12-13","close":4751.9741},{"date":"2019-12-16","close":4745.9517},{"date":"2019-12-17","close":4739.9292},{"date":"2019-12-18","close":4745.9517},{"date":"2019-12-19","close":4745.9517},{"date":"2019-12-20","close":4739.9292},{"date":"2019-12-23","close":4745.9517},{"date":"2019-12-24","close":4745.9517},{"date":"2019-12-26","close":4751.9741},{"date":"2019-12-27","close":4828.4141},{"date":"2019-12-30","close":4822.0439},{"date":"2020-01-02","close":4777.4541},{"date":"2020-01-03","close":4758.3452},{"date":"2020-01-06","close":4732.8647},{"date":"2020-01-07","close":4758.3452},{"date":"2020-01-08","close":4764.7144},{"date":"2020-01-09","close":4790.1948},{"date":"2020-01-10","close":4777.4541},{"date":"2020-01-13","close":4758.3452},{"date":"2020-01-14","close":4720.125},{"date":"2020-01-15","close":4720.125},{"date":"2020-01-16","close":4732.8647},{"date":"2020-01-17","close":4732.8647},{"date":"2020-01-20","close":4726.4951},{"date":"2020-01-21","close":4713.7549},{"date":"2020-01-22","close":4771.0845},{"date":"2020-01-23","close":4822.0439},{"date":"2020-01-28","close":4777.4541},{"date":"2020-01-29","close":4771.0845},{"date":"2020-01-30","close":4751.9741},{"date":"2020-01-31","close":4745.6045},{"date":"2020-02-03","close":4726.4951},{"date":"2020-02-04","close":4726.4951},{"date":"2020-02-05","close":4720.125},{"date":"2020-02-06","close":4713.7549},{"date":"2020-02-07","close":4688.2749},{"date":"2020-02-10","close":4701.0151},{"date":"2020-02-11","close":4701.0151},{"date":"2020-02-12","close":4662.7954},{"date":"2020-02-13","close":4681.9053},{"date":"2020-02-14","close":4681.9053},{"date":"2020-02-17","close":4662.7954},{"date":"2020-02-18","close":4662.7954},{"date":"2020-02-19","close":4675.5352},{"date":"2020-02-20","close":4669.166},{"date":"2020-02-21","close":4662.7954},{"date":"2020-02-24","close":4567.2466},{"date":"2020-02-25","close":4605.4658},{"date":"2020-02-26","close":4586.356},{"date":"2020-02-27","close":4541.7671},{"date":"2020-02-28","close":4446.2178},{"date":"2020-03-02","close":4446.2178},{"date":"2020-03-03","close":4458.957},{"date":"2020-03-04","close":4465.3276},{"date":"2020-03-05","close":4458.957},{"date":"2020-03-06","close":4452.5874},{"date":"2020-03-09","close":4452.5874},{"date":"2020-03-10","close":4344.2988},{"date":"2020-03-11","close":4267.8594},{"date":"2020-03-12","close":4140.4604},{"date":"2020-03-13","close":3987.5815},{"date":"2020-03-16","close":3993.9519},{"date":"2020-03-17","close":3993.9519},{"date":"2020-03-18","close":3872.9233},{"date":"2020-03-19","close":3465.2468},{"date":"2020-03-20","close":3771.0037},{"date":"2020-03-23","close":3516.2063},{"date":"2020-03-24","close":3516.2063},{"date":"2020-03-25","close":3694.5647},{"date":"2020-03-26","close":3751.8943},{"date":"2020-03-27","close":3821.9639},{"date":"2020-03-30","close":4108.6108},{"date":"2020-03-31","close":4076.761},{"date":"2020-04-01","close":3936.6223},{"date":"2020-04-02","close":3930.2524},{"date":"2020-04-03","close":3930.2524},{"date":"2020-04-06","close":3942.9927},{"date":"2020-04-07","close":4044.9116},{"date":"2020-04-08","close":4064.0215},{"date":"2020-04-09","close":4038.5417},{"date":"2020-04-10","close":4013.0618},{"date":"2020-04-13","close":3981.2122},{"date":"2020-04-14","close":4019.4319},{"date":"2020-04-16","close":4006.6919},{"date":"2020-04-17","close":4025.8013},{"date":"2020-04-20","close":4140.4604},{"date":"2020-04-21","close":4102.2407},{"date":"2020-04-22","close":4089.501},{"date":"2020-04-23","close":4114.9805},{"date":"2020-04-24","close":4070.3914},{"date":"2020-04-27","close":4095.8708},{"date":"2020-04-28","close":4076.761},{"date":"2020-04-29","close":4089.501},{"date":"2020-05-04","close":4102.2407},{"date":"2020-05-06","close":4095.8708},{"date":"2020-05-07","close":4102.2407},{"date":"2020-05-08","close":4146.8306},{"date":"2020-05-11","close":4121.3506},{"date":"2020-05-12","close":4140.4604},{"date":"2020-05-13","close":4083.1309},{"date":"2020-05-14","close":4064.0215},{"date":"2020-05-15","close":4025.8013},{"date":"2020-05-18","close":3955.7317},{"date":"2020-05-19","close":4044.9116},{"date":"2020-05-20","close":4064.0215},{"date":"2020-05-21","close":4051.2812},{"date":"2020-05-22","close":4044.9116},{"date":"2020-05-25","close":4089.501},{"date":"2020-05-26","close":4044.9116},{"date":"2020-05-27","close":4038.5417},{"date":"2020-05-28","close":4013.0618},{"date":"2020-05-29","close":4025.8013},{"date":"2020-06-01","close":4032.1716},{"date":"2020-06-02","close":4019.4319},{"date":"2020-06-03","close":4013.0618},{"date":"2020-06-04","close":4013.0618},{"date":"2020-06-05","close":4013.0618},{"date":"2020-06-08","close":4006.6919},{"date":"2020-06-09","close":3981.2122},{"date":"2020-06-10","close":3974.842},{"date":"2020-06-11","close":3942.9927},{"date":"2020-06-12","close":3898.4026},{"date":"2020-06-15","close":3841.073},{"date":"2020-06-16","close":3892.0332},{"date":"2020-06-17","close":3872.9233},{"date":"2020-06-18","close":3866.5527},{"date":"2020-06-19","close":3866.5527},{"date":"2020-06-22","close":3821.9639},{"date":"2020-06-23","close":3771.0037},{"date":"2020-06-24","close":3796.4836},{"date":"2020-06-25","close":3796.4836},{"date":"2020-06-26","close":3783.7439},{"date":"2020-06-29","close":3720.0444},{"date":"2020-06-30","close":3732.7842},{"date":"2020-07-01","close":3688.1951},{"date":"2020-07-02","close":3713.6743},{"date":"2020-07-03","close":3758.2644},{"date":"2020-07-06","close":3771.0037},{"date":"2020-07-07","close":3771.0037},{"date":"2020-07-08","close":3790.114},{"date":"2020-07-09","close":3783.7439},{"date":"2020-07-10","close":3809.2231},{"date":"2020-07-13","close":3790.114},{"date":"2020-07-14","close":3739.1541},{"date":"2020-07-15","close":3751.8943},{"date":"2020-07-16","close":3726.4146},{"date":"2020-07-17","close":3783.7439},{"date":"2020-07-20","close":3751.8943},{"date":"2020-07-21","close":3751.8943},{"date":"2020-07-22","close":3758.2644},{"date":"2020-07-23","close":3732.7842},{"date":"2020-07-24","close":3745.5239},{"date":"2020-07-27","close":3751.8943},{"date":"2020-07-28","close":3764.634},{"date":"2020-07-29","close":3745.5239},{"date":"2020-07-30","close":3751.8943},{"date":"2020-07-31","close":3739.1541},{"date":"2020-08-03","close":3758.2644},{"date":"2020-08-04","close":3834.7031},{"date":"2020-08-05","close":3815.594},{"date":"2020-08-06","close":3828.333},{"date":"2020-08-07","close":3853.813},{"date":"2020-08-10","close":3955.7317},{"date":"2020-08-11","close":4038.5417},{"date":"2020-08-12","close":4064.0215},{"date":"2020-08-13","close":4051.2812},{"date":"2020-08-14","close":4038.5417},{"date":"2020-08-18","close":3904.7722},{"date":"2020-08-19","close":3955.7317},{"date":"2020-08-20","close":3892.0332},{"date":"2020-08-21","close":3904.7722},{"date":"2020-08-24","close":3904.7722},{"date":"2020-08-25","close":3936.6223},{"date":"2020-08-26","close":3917.5129},{"date":"2020-08-27","close":3879.2932},{"date":"2020-08-28","close":3879.2932},{"date":"2020-08-31","close":3847.4434},{"date":"2020-09-01","close":3866.5527},{"date":"2020-09-02","close":3860.1833},{"date":"2020-09-03","close":3885.6626},{"date":"2020-09-04","close":3872.9233},{"date":"2020-09-07","close":3872.9233},{"date":"2020-09-08","close":3872.9233},{"date":"2020-09-09","close":3847.4434},{"date":"2020-09-10","close":3866.5527},{"date":"2020-09-11","close":3879.2932},{"date":"2020-09-14","close":3892.0332},{"date":"2020-09-15","close":3892.0332},{"date":"2020-09-16","close":3872.9233},{"date":"2020-09-17","close":3879.2932},{"date":"2020-09-18","close":3872.9233},{"date":"2020-09-21","close":3872.9233},{"date":"2020-09-22","close":3847.4434},{"date":"2020-09-23","close":3847.4434},{"date":"2020-09-24","close":3796.4836},{"date":"2020-09-25","close":3841.073},{"date":"2020-09-28","close":3860.1833},{"date":"2020-09-29","close":3872.9233},{"date":"2020-10-05","close":3885.6626},{"date":"2020-10-06","close":3898.4026},{"date":"2020-10-07","close":3911.1431},{"date":"2020-10-08","close":3962.1023},{"date":"2020-10-12","close":4019.4319},{"date":"2020-10-13","close":4019.4319},{"date":"2020-10-14","close":4000.3215},{"date":"2020-10-15","close":3968.4722},{"date":"2020-10-16","close":3936.6223},{"date":"2020-10-19","close":3962.1023},{"date":"2020-10-20","close":3974.842},{"date":"2020-10-21","close":3974.842},{"date":"2020-10-22","close":3981.2122},{"date":"2020-10-23","close":4019.4319},{"date":"2020-10-26","close":4006.6919},{"date":"2020-10-27","close":3987.5815},{"date":"2020-10-28","close":4019.4319},{"date":"2020-10-29","close":4013.0618},{"date":"2020-10-30","close":3981.2122},{"date":"2020-11-02","close":3987.5815},{"date":"2020-11-03","close":4006.6919},{"date":"2020-11-04","close":4006.6919},{"date":"2020-11-05","close":4006.6919},{"date":"2020-11-06","close":4025.8013},{"date":"2020-11-09","close":4083.1309},{"date":"2020-11-10","close":4172.3105},{"date":"2020-11-11","close":4274.229},{"date":"2020-11-12","close":4255.1196},{"date":"2020-11-13","close":4261.4893},{"date":"2020-11-16","close":4223.27},{"date":"2020-11-17","close":4248.7495},{"date":"2020-11-18","close":4248.7495},{"date":"2020-11-19","close":4204.1597},{"date":"2020-11-20","close":4223.27},{"date":"2020-11-23","close":4216.8994},{"date":"2020-11-24","close":4242.3794},{"date":"2020-11-25","close":4242.3794},{"date":"2020-11-26","close":4248.7495},{"date":"2020-11-27","close":4248.7495},{"date":"2020-11-30","close":4248.7495},{"date":"2020-12-01","close":4223.27},{"date":"2020-12-02","close":4197.79},{"date":"2020-12-03","close":4210.5298},{"date":"2020-12-04","close":4191.4204},{"date":"2020-12-07","close":4197.79},{"date":"2020-12-08","close":4185.0498},{"date":"2020-12-09","close":4216.8994},{"date":"2020-12-10","close":4191.4204},{"date":"2020-12-11","close":4242.3794},{"date":"2020-12-14","close":4267.8594},{"date":"2020-12-15","close":4267.8594},{"date":"2020-12-16","close":4274.229},{"date":"2020-12-17","close":4274.229},{"date":"2020-12-18","close":4280.5986},{"date":"2020-12-21","close":4261.4893},{"date":"2020-12-22","close":4261.4893},{"date":"2020-12-23","close":4267.8594},{"date":"2020-12-24","close":4293.3394},{"date":"2020-12-28","close":4312.4487},{"date":"2020-12-29","close":4360.0625},{"date":"2020-12-30","close":4285.2412},{"date":"2021-01-04","close":4169.6074},{"date":"2021-01-05","close":4196.8154},{"date":"2021-01-06","close":4196.8154},{"date":"2021-01-07","close":4183.2114},{"date":"2021-01-08","close":4149.2012},{"date":"2021-01-11","close":4094.7856},{"date":"2021-01-12","close":4115.1914},{"date":"2021-01-13","close":4169.6074},{"date":"2021-01-14","close":4183.2114},{"date":"2021-01-15","close":4135.5977},{"date":"2021-01-18","close":4149.2012},{"date":"2021-01-19","close":4128.7954},{"date":"2021-01-20","close":4142.3989},{"date":"2021-01-21","close":4128.7954},{"date":"2021-01-22","close":4128.7954},{"date":"2021-01-25","close":4135.5977},{"date":"2021-01-26","close":4128.7954},{"date":"2021-01-27","close":4128.7954},{"date":"2021-01-28","close":4115.1914},{"date":"2021-01-29","close":4087.9836},{"date":"2021-02-01","close":4087.9836},{"date":"2021-02-02","close":4087.9836},{"date":"2021-02-03","close":4101.5874},{"date":"2021-02-04","close":4101.5874},{"date":"2021-02-05","close":4108.3896},{"date":"2021-02-08","close":4101.5874},{"date":"2021-02-09","close":4115.1914},{"date":"2021-02-10","close":4101.5874},{"date":"2021-02-15","close":4121.9937},{"date":"2021-02-16","close":4135.5977},{"date":"2021-02-17","close":4128.7954},{"date":"2021-02-18","close":4149.2012},{"date":"2021-02-19","close":4169.6074},{"date":"2021-02-22","close":4176.4097},{"date":"2021-02-23","close":4210.4194},{"date":"2021-02-24","close":4162.8057},{"date":"2021-02-25","close":4196.8154},{"date":"2021-02-26","close":4169.6074},{"date":"2021-03-02","close":4196.8154},{"date":"2021-03-03","close":4203.6177},{"date":"2021-03-04","close":4244.4292},{"date":"2021-03-05","close":4230.8252},{"date":"2021-03-08","close":4237.627},{"date":"2021-03-09","close":4251.2305},{"date":"2021-03-10","close":4244.4292},{"date":"2021-03-11","close":4237.627},{"date":"2021-03-12","close":4244.4292},{"date":"2021-03-15","close":4244.4292},{"date":"2021-03-16","close":4264.835},{"date":"2021-03-17","close":4264.835},{"date":"2021-03-18","close":4285.2412},{"date":"2021-03-19","close":4353.2603},{"date":"2021-03-22","close":4373.6665},{"date":"2021-03-23","close":4332.8545},{"date":"2021-03-24","close":4346.4585},{"date":"2021-03-25","close":4366.8643},{"date":"2021-03-26","close":4387.27},{"date":"2021-03-29","close":4380.4683},{"date":"2021-03-30","close":4400.8745},{"date":"2021-03-31","close":4414.4785},{"date":"2021-04-01","close":4441.6865},{"date":"2021-04-02","close":4448.4883},{"date":"2021-04-05","close":4414.4785},{"date":"2021-04-06","close":4407.6763},{"date":"2021-04-07","close":4421.2808},{"date":"2021-04-08","close":4421.2808},{"date":"2021-04-09","close":4468.894},{"date":"2021-04-12","close":4468.894},{"date":"2021-04-13","close":4489.3003},{"date":"2021-04-14","close":4557.3193},{"date":"2021-04-15","close":4530.1118},{"date":"2021-04-16","close":4543.7153},{"date":"2021-04-19","close":4550.5176},{"date":"2021-04-20","close":4577.7256},{"date":"2021-04-21","close":4577.7256},{"date":"2021-04-22","close":4577.7256},{"date":"2021-04-23","close":4577.7256},{"date":"2021-04-26","close":4550.5176},{"date":"2021-04-27","close":4516.5073},{"date":"2021-04-28","close":4523.3096},{"date":"2021-04-29","close":4530.1118},{"date":"2021-04-30","close":4584.5273},{"date":"2021-05-03","close":4536.9136},{"date":"2021-05-04","close":4679.7549},{"date":"2021-05-06","close":4774.9824},{"date":"2021-05-07","close":4747.7749},{"date":"2021-05-10","close":4788.5864},{"date":"2021-05-11","close":4843.002},{"date":"2021-05-12","close":4965.438},{"date":"2021-05-13","close":4938.23},{"date":"2021-05-14","close":4979.0415},{"date":"2021-05-17","close":4958.6357},{"date":"2021-05-18","close":4931.4282},{"date":"2021-05-20","close":5006.2495},{"date":"2021-05-21","close":4958.6357},{"date":"2021-05-24","close":4945.0322},{"date":"2021-05-25","close":4931.4282},{"date":"2021-05-26","close":4951.834},{"date":"2021-05-27","close":4979.0415},{"date":"2021-05-28","close":4999.4478},{"date":"2021-05-31","close":5074.2695},{"date":"2021-06-01","close":5237.5171},{"date":"2021-06-02","close":5155.8931},{"date":"2021-06-03","close":5155.8931},{"date":"2021-06-04","close":5128.6855},{"date":"2021-06-07","close":5121.8833},{"date":"2021-06-08","close":5135.4868},{"date":"2021-06-09","close":5135.4868},{"date":"2021-06-10","close":5149.0913},{"date":"2021-06-11","close":5162.6948},{"date":"2021-06-14","close":5196.7046},{"date":"2021-06-15","close":5169.4971},{"date":"2021-06-16","close":5142.2891},{"date":"2021-06-17","close":5108.2788},{"date":"2021-06-18","close":5033.4575},{"date":"2021-06-21","close":4985.8433},{"date":"2021-06-22","close":4999.4478},{"date":"2021-06-23","close":4992.6455},{"date":"2021-06-24","close":4992.6455},{"date":"2021-06-25","close":5026.6558},{"date":"2021-06-28","close":5074.2695},{"date":"2021-06-29","close":5074.2695},{"date":"2021-06-30","close":5074.2695},{"date":"2021-07-01","close":5074.2695},{"date":"2021-07-02","close":5047.061},{"date":"2021-07-05","close":5047.061},{"date":"2021-07-06","close":5067.4668},{"date":"2021-07-07","close":5040.2593},{"date":"2021-07-08","close":4979.0415},{"date":"2021-07-09","close":4890.6162},{"date":"2021-07-12","close":4911.0225},{"date":"2021-07-13","close":4904.2202},{"date":"2021-07-14","close":4924.6265},{"date":"2021-07-15","close":4917.8242},{"date":"2021-07-16","close":4924.6265},{"date":"2021-07-19","close":4911.0225},{"date":"2021-07-20","close":4897.418},{"date":"2021-07-21","close":4883.8145},{"date":"2021-07-22","close":4904.2202},{"date":"2021-07-23","close":4904.2202},{"date":"2021-07-26","close":4890.6162},{"date":"2021-07-27","close":4911.0225},{"date":"2021-07-28","close":4870.21},{"date":"2021-07-29","close":4870.21},{"date":"2021-07-30","close":4863.4087},{"date":"2021-08-02","close":4856.6064},{"date":"2021-08-03","close":4856.6064},{"date":"2021-08-04","close":4883.8145},{"date":"2021-08-05","close":4897.418},{"date":"2021-08-06","close":4904.2202},{"date":"2021-08-09","close":4890.6162},{"date":"2021-08-10","close":4883.8145},{"date":"2021-08-11","close":4931.4282},{"date":"2021-08-12","close":4911.0225},{"date":"2021-08-13","close":4917.8242},{"date":"2021-08-17","close":4911.0225},{"date":"2021-08-18","close":4924.6265},{"date":"2021-08-19","close":4863.4087},{"date":"2021-08-20","close":4808.9927},{"date":"2021-08-23","close":4849.8037},{"date":"2021-08-24","close":4897.418},{"date":"2021-08-25","close":4911.0225},{"date":"2021-08-26","close":4890.6162},{"date":"2021-08-27","close":4870.21},{"date":"2021-08-30","close":4897.418},{"date":"2021-08-31","close":4917.8242},{"date":"2021-09-01","close":4924.6265},{"date":"2021-09-02","close":4958.6357},{"date":"2021-09-03","close":4965.438},{"date":"2021-09-06","close":5006.2495},{"date":"2021-09-07","close":5013.0518},{"date":"2021-09-08","close":4985.8433},{"date":"2021-09-09","close":4965.438},{"date":"2021-09-10","close":5026.6558},{"date":"2021-09-13","close":5013.0518},{"date":"2021-09-14","close":5074.2695},{"date":"2021-09-15","close":4992.6455},{"date":"2021-09-16","close":4972.2397},{"date":"2021-09-17","close":4985.8433},{"date":"2021-09-23","close":4965.438},{"date":"2021-09-24","close":4979.0415},{"date":"2021-09-27","close":5019.854},{"date":"2021-09-28","close":4992.6455},{"date":"2021-09-29","close":4958.6357},{"date":"2021-09-30","close":4972.2397},{"date":"2021-10-01","close":4985.8433},{"date":"2021-10-05","close":4958.6357},{"date":"2021-10-06","close":4945.0322},{"date":"2021-10-07","close":4999.4478},{"date":"2021-10-08","close":5033.4575},{"date":"2021-10-12","close":5033.4575},{"date":"2021-10-13","close":5047.061},{"date":"2021-10-14","close":5074.2695},{"date":"2021-10-15","close":5149.0913},{"date":"2021-10-18","close":5189.9028},{"date":"2021-10-19","close":5237.5171},{"date":"2021-10-20","close":5359.9517},{"date":"2021-10-21","close":5312.3379},{"date":"2021-10-22","close":5285.1304},{"date":"2021-10-25","close":5257.9224},{"date":"2021-10-26","close":5230.7148},{"date":"2021-10-27","close":5217.1108},{"date":"2021-10-28","close":5196.7046},{"date":"2021-10-29","close":5162.6948},{"date":"2021-11-01","close":5203.5063},{"date":"2021-11-02","close":5237.5171},{"date":"2021-11-03","close":5196.7046},{"date":"2021-11-04","close":5196.7046},{"date":"2021-11-05","close":5155.8931},{"date":"2021-11-08","close":5162.6948},{"date":"2021-11-09","close":5291.9326},{"date":"2021-11-10","close":5359.9517},{"date":"2021-11-11","close":5441.5757},{"date":"2021-11-12","close":5387.1602},{"date":"2021-11-15","close":5421.1694},{"date":"2021-11-16","close":5441.5757},{"date":"2021-11-17","close":5461.9814},{"date":"2021-11-18","close":5502.7935},{"date":"2021-11-19","close":5536.8032},{"date":"2021-11-22","close":5550.4072},{"date":"2021-11-23","close":5509.5957},{"date":"2021-11-24","close":5509.5957},{"date":"2021-11-25","close":5502.7935},{"date":"2021-11-26","close":5366.7544},{"date":"2021-11-29","close":5373.5566},{"date":"2021-11-30","close":5230.7148},{"date":"2021-12-01","close":5319.1401},{"date":"2021-12-02","close":5346.3481},{"date":"2021-12-03","close":5359.9517},{"date":"2021-12-06","close":5346.3481},{"date":"2021-12-07","close":5339.5459},{"date":"2021-12-08","close":5373.5566},{"date":"2021-12-09","close":5427.9717},{"date":"2021-12-10","close":5455.1802},{"date":"2021-12-13","close":5434.7739},{"date":"2021-12-14","close":5407.5659},{"date":"2021-12-15","close":5421.1694},{"date":"2021-12-16","close":5427.9717},{"date":"2021-12-17","close":5455.1802},{"date":"2021-12-20","close":5427.9717},{"date":"2021-12-21","close":5407.5659},{"date":"2021-12-22","close":5387.1602},{"date":"2021-12-23","close":5387.1602},{"date":"2021-12-24","close":5387.1602},{"date":"2021-12-27","close":5427.9717},{"date":"2021-12-28","close":5421.1694},{"date":"2021-12-29","close":5457.6025},{"date":"2021-12-30","close":5297.2988},{"date":"2022-01-03","close":7290.0},{"date":"2022-01-04","close":5348.3042},{"date":"2022-01-05","close":5406.5967},{"date":"2022-01-06","close":5362.8779},{"date":"2022-01-07","close":5377.4502},{"date":"2022-01-10","close":5348.3042},{"date":"2022-01-11","close":5333.7314},{"date":"2022-01-12","close":5348.3042},{"date":"2022-01-13","close":5370.1636},{"date":"2022-01-14","close":5377.4502},{"date":"2022-01-17","close":5377.4502},{"date":"2022-01-18","close":5348.3042},{"date":"2022-01-19","close":5326.4453},{"date":"2022-01-20","close":5355.5913},{"date":"2022-01-21","close":5326.4453},{"date":"2022-01-24","close":5297.2988},{"date":"2022-01-25","close":5195.2876},{"date":"2022-01-26","close":5195.2876},{"date":"2022-01-27","close":5209.8608},{"date":"2022-01-28","close":5311.8716},{"date":"2022-02-03","close":5326.4453},{"date":"2022-02-04","close":5370.1636},{"date":"2022-02-07","close":5370.1636},{"date":"2022-02-08","close":5370.1636},{"date":"2022-02-09","close":5370.1636},{"date":"2022-02-10","close":5545.04},{"date":"2022-02-11","close":5523.1812},{"date":"2022-02-14","close":5457.6025},{"date":"2022-02-15","close":5472.1753},{"date":"2022-02-16","close":5501.3213},{"date":"2022-02-17","close":5508.6079},{"date":"2022-02-18","close":5530.4673},{"date":"2022-02-21","close":5523.1812},{"date":"2022-02-22","close":5523.1812},{"date":"2022-02-23","close":5523.1812},{"date":"2022-02-24","close":5508.6079},{"date":"2022-02-25","close":5552.3271},{"date":"2022-02-28","close":5552.3271},{"date":"2022-03-02","close":5661.625},{"date":"2022-03-03","close":5668.9111},{"date":"2022-03-04","close":5668.9111},{"date":"2022-03-07","close":5727.2036},{"date":"2022-03-08","close":5676.1978},{"date":"2022-03-10","close":5676.1978},{"date":"2022-03-11","close":5683.4844},{"date":"2022-03-14","close":5668.9111},{"date":"2022-03-15","close":5617.9058},{"date":"2022-03-16","close":5705.3438},{"date":"2022-03-17","close":5676.1978},{"date":"2022-03-18","close":5690.771},{"date":"2022-03-21","close":5690.771},{"date":"2022-03-22","close":5632.4785},{"date":"2022-03-23","close":5625.1924},{"date":"2022-03-24","close":5610.6196},{"date":"2022-03-25","close":5515.8945},{"date":"2022-03-28","close":5581.4731},{"date":"2022-03-29","close":5566.8999},{"date":"2022-03-30","close":5537.7534},{"date":"2022-03-31","close":5566.8999},{"date":"2022-04-01","close":5581.4731},{"date":"2022-04-04","close":5581.4731},{"date":"2022-04-05","close":5566.8999},{"date":"2022-04-06","close":5545.04},{"date":"2022-04-07","close":5530.4673},{"date":"2022-04-08","close":5515.8945},{"date":"2022-04-11","close":5537.7534},{"date":"2022-04-12","close":5552.3271},{"date":"2022-04-13","close":5552.3271},{"date":"2022-04-14","close":5574.1865},{"date":"2022-04-15","close":5596.0459},{"date":"2022-04-18","close":5559.6138},{"date":"2022-04-19","close":5581.4731},{"date":"2022-04-20","close":5574.1865},{"date":"2022-04-21","close":5581.4731},{"date":"2022-04-22","close":5588.7593},{"date":"2022-04-25","close":5559.6138},{"date":"2022-04-26","close":5574.1865},{"date":"2022-04-27","close":5603.3325},{"date":"2022-04-28","close":5559.6138},{"date":"2022-04-29","close":5559.6138},{"date":"2022-05-02","close":5545.04},{"date":"2022-05-03","close":5574.1865},{"date":"2022-05-04","close":5559.6138},{"date":"2022-05-06","close":5545.04},{"date":"2022-05-09","close":7620.0},{"date":"2022-05-10","close":5603.3325},{"date":"2022-05-11","close":5581.4731},{"date":"2022-05-12","close":5530.4673},{"date":"2022-05-13","close":5588.7593},{"date":"2022-05-16","close":5610.6196},{"date":"2022-05-17","close":5632.4785},{"date":"2022-05-18","close":5676.1978},{"date":"2022-05-19","close":5625.1924},{"date":"2022-05-20","close":5625.1924},{"date":"2022-05-23","close":5581.4731},{"date":"2022-05-24","close":5566.8999},{"date":"2022-05-25","close":5617.9058},{"date":"2022-05-26","close":5603.3325},{"date":"2022-05-27","close":5647.0513},{"date":"2022-05-30","close":5676.1978},{"date":"2022-05-31","close":5676.1978},{"date":"2022-06-02","close":5676.1978},{"date":"2022-06-03","close":5676.1978},{"date":"2022-06-07","close":5668.9111},{"date":"2022-06-08","close":5647.0513},{"date":"2022-06-09","close":5690.771},{"date":"2022-06-10","close":5705.3438},{"date":"2022-06-13","close":5668.9111},{"date":"2022-06-14","close":5632.4785},{"date":"2022-06-15","close":5523.1812},{"date":"2022-06-16","close":5552.3271},{"date":"2022-06-17","close":5603.3325},{"date":"2022-06-20","close":5508.6079},{"date":"2022-06-21","close":5494.0352},{"date":"2022-06-22","close":5413.8833},{"date":"2022-06-23","close":5450.3154},{"date":"2022-06-24","close":5508.6079},{"date":"2022-06-27","close":5537.7534},{"date":"2022-06-28","close":5457.6025},{"date":"2022-06-29","close":5413.8833},{"date":"2022-06-30","close":5355.5913},{"date":"2022-07-01","close":5370.1636},{"date":"2022-07-04","close":5399.3096},{"date":"2022-07-05","close":5399.3096},{"date":"2022-07-06","close":5355.5913},{"date":"2022-07-07","close":5362.8779},{"date":"2022-07-08","close":5435.7427},{"date":"2022-07-11","close":5384.7373},{"date":"2022-07-12","close":5362.8779},{"date":"2022-07-13","close":5377.4502},{"date":"2022-07-14","close":5450.3154},{"date":"2022-07-15","close":5392.0234},{"date":"2022-07-18","close":5392.0234},{"date":"2022-07-19","close":5392.0234},{"date":"2022-07-20","close":5421.1694},{"date":"2022-07-21","close":5428.4561},{"date":"2022-07-22","close":5457.6025},{"date":"2022-07-25","close":5457.6025},{"date":"2022-07-26","close":5479.4614},{"date":"2022-07-27","close":5486.748},{"date":"2022-07-28","close":5501.3213},{"date":"2022-07-29","close":5486.748},{"date":"2022-08-01","close":5494.0352},{"date":"2022-08-02","close":5523.1812},{"date":"2022-08-03","close":5508.6079},{"date":"2022-08-04","close":5523.1812},{"date":"2022-08-05","close":5494.0352},{"date":"2022-08-08","close":5486.748},{"date":"2022-08-09","close":5486.748},{"date":"2022-08-10","close":5530.4673},{"date":"2022-08-11","close":5552.3271},{"date":"2022-08-12","close":5552.3271},{"date":"2022-08-16","close":5574.1865},{"date":"2022-08-17","close":5574.1865},{"date":"2022-08-18","close":5537.7534},{"date":"2022-08-19","close":5566.8999},{"date":"2022-08-22","close":5530.4673},{"date":"2022-08-23","close":5523.1812},{"date":"2022-08-24","close":5530.4673},{"date":"2022-08-25","close":5552.3271},{"date":"2022-08-26","close":5559.6138},{"date":"2022-08-29","close":5523.1812},{"date":"2022-08-30","close":5545.04},{"date":"2022-08-31","close":5566.8999},{"date":"2022-09-01","close":5545.04},{"date":"2022-09-02","close":5537.7534},{"date":"2022-09-05","close":5530.4673},{"date":"2022-09-06","close":5515.8945},{"date":"2022-09-07","close":5501.3213},{"date":"2022-09-08","close":5508.6079},{"date":"2022-09-13","close":5523.1812},{"date":"2022-09-14","close":5530.4673},{"date":"2022-09-15","close":5552.3271},{"date":"2022-09-16","close":5515.8945},{"date":"2022-09-19","close":5494.0352},{"date":"2022-09-20","close":5501.3213},{"date":"2022-09-21","close":5515.8945},{"date":"2022-09-22","close":5515.8945},{"date":"2022-09-23","close":5508.6079},{"date":"2022-09-26","close":5435.7427},{"date":"2022-09-27","close":5392.0234},{"date":"2022-09-28","close":5341.0176},{"date":"2022-09-29","close":5377.4502},{"date":"2022-09-30","close":5326.4453},{"date":"2022-10-04","close":5377.4502},{"date":"2022-10-05","close":5370.1636},{"date":"2022-10-06","close":5377.4502},{"date":"2022-10-07","close":5399.3096},{"date":"2022-10-11","close":5392.0234},{"date":"2022-10-12","close":5406.5967},{"date":"2022-10-13","close":5370.1636},{"date":"2022-10-14","close":5377.4502},{"date":"2022-10-17","close":5399.3096},{"date":"2022-10-18","close":5457.6025},{"date":"2022-10-19","close":5450.3154},{"date":"2022-10-20","close":5479.4614},{"date":"2022-10-21","close":5450.3154},{"date":"2022-10-24","close":5450.3154},{"date":"2022-10-25","close":5421.1694},{"date":"2022-10-26","close":5362.8779},{"date":"2022-10-27","close":5392.0234},{"date":"2022-10-28","close":5399.3096},{"date":"2022-10-31","close":5413.8833},{"date":"2022-11-01","close":5421.1694},{"date":"2022-11-02","close":5421.1694},{"date":"2022-11-03","close":5428.4561},{"date":"2022-11-04","close":5413.8833},{"date":"2022-11-07","close":5428.4561},{"date":"2022-11-08","close":5450.3154},{"date":"2022-11-09","close":5486.748},{"date":"2022-11-10","close":5464.8887},{"date":"2022-11-11","close":5464.8887},{"date":"2022-11-14","close":5443.0293},{"date":"2022-11-15","close":5435.7427},{"date":"2022-11-16","close":5413.8833},{"date":"2022-11-17","close":5421.1694},{"date":"2022-11-18","close":5421.1694},{"date":"2022-11-21","close":5421.1694},{"date":"2022-11-22","close":5435.7427},{"date":"2022-11-23","close":5435.7427},{"date":"2022-11-24","close":5450.3154},{"date":"2022-11-25","close":5435.7427},{"date":"2022-11-28","close":5428.4561},{"date":"2022-11-29","close":5457.6025},{"date":"2022-11-30","close":5472.1753},{"date":"2022-12-01","close":5486.748},{"date":"2022-12-02","close":5494.0352},{"date":"2022-12-05","close":5494.0352},{"date":"2022-12-06","close":5486.748},{"date":"2022-12-07","close":5486.748},{"date":"2022-12-08","close":5545.04},{"date":"2022-12-09","close":5588.7593},{"date":"2022-12-12","close":5632.4785},{"date":"2022-12-13","close":5596.0459},{"date":"2022-12-14","close":5596.0459},{"date":"2022-12-15","close":5596.0459},{"date":"2022-12-16","close":5596.0459},{"date":"2022-12-19","close":5632.4785},{"date":"2022-12-20","close":5617.9058},{"date":"2022-12-21","close":5632.4785},{"date":"2022-12-22","close":5647.0513},{"date":"2022-12-23","close":5603.3325},{"date":"2022-12-26","close":5581.4731},{"date":"2022-12-27","close":5523.1812},{"date":"2022-12-28","close":5593.689},{"date":"2022-12-29","close":5593.689},{"date":"2023-01-02","close":5593.689},{"date":"2023-01-03","close":5570.1865},{"date":"2023-01-04","close":5585.8555},{"date":"2023-01-05","close":5625.0269},{"date":"2023-01-06","close":5656.3638},{"date":"2023-01-09","close":5648.5298},{"date":"2023-01-10","close":5625.0269},{"date":"2023-01-11","close":5617.1929},{"date":"2023-01-12","close":5679.8667},{"date":"2023-01-13","close":5632.8608},{"date":"2023-01-16","close":5797.3813},{"date":"2023-01-17","close":5734.707},{"date":"2023-01-18","close":5695.5356},{"date":"2023-01-19","close":5805.2153},{"date":"2023-01-20","close":5766.0444},{"date":"2023-01-25","close":5726.873},{"date":"2023-01-26","close":5719.0381},{"date":"2023-01-27","close":5719.0381},{"date":"2023-01-30","close":5703.3696},{"date":"2023-01-31","close":5672.0327},{"date":"2023-02-01","close":5860.0557},{"date":"2023-02-02","close":5687.7012},{"date":"2023-02-03","close":5679.8667},{"date":"2023-02-06","close":5672.0327},{"date":"2023-02-07","close":5695.5356},{"date":"2023-02-08","close":5703.3696},{"date":"2023-02-09","close":5695.5356},{"date":"2023-02-10","close":5664.1982},{"date":"2023-02-13","close":5672.0327},{"date":"2023-02-14","close":5679.8667},{"date":"2023-02-15","close":5679.8667},{"date":"2023-02-16","close":5664.1982},{"date":"2023-02-17","close":5625.0269},{"date":"2023-02-20","close":5640.6953},{"date":"2023-02-21","close":5609.3584},{"date":"2023-02-22","close":5585.8555},{"date":"2023-02-23","close":5593.689},{"date":"2023-02-24","close":5625.0269},{"date":"2023-02-27","close":5617.1929},{"date":"2023-02-28","close":5679.8667},{"date":"2023-03-02","close":5648.5298},{"date":"2023-03-03","close":5679.8667},{"date":"2023-03-06","close":5695.5356},{"date":"2023-03-07","close":5711.2036},{"date":"2023-03-08","close":5672.0327},{"date":"2023-03-09","close":5656.3638},{"date":"2023-03-10","close":5617.1929},{"date":"2023-03-13","close":5585.8555},{"date":"2023-03-14","close":5562.3521},{"date":"2023-03-15","close":5578.021},{"date":"2023-03-16","close":5570.1865},{"date":"2023-03-17","close":5585.8555},{"date":"2023-03-20","close":5578.021},{"date":"2023-03-21","close":5578.021},{"date":"2023-03-22","close":5585.8555},{"date":"2023-03-23","close":5554.5181},{"date":"2023-03-24","close":5578.021},{"date":"2023-03-27","close":5562.3521},{"date":"2023-03-28","close":5578.021},{"date":"2023-03-29","close":5570.1865},{"date":"2023-03-30","close":5570.1865},{"date":"2023-03-31","close":5562.3521},{"date":"2023-04-03","close":5554.5181},{"date":"2023-04-04","close":5546.6841},{"date":"2023-04-05","close":5570.1865},{"date":"2023-04-06","close":5554.5181},{"date":"2023-04-07","close":5578.021},{"date":"2023-04-10","close":5570.1865},{"date":"2023-04-11","close":5562.3521},{"date":"2023-04-12","close":5578.021},{"date":"2023-04-13","close":5585.8555},{"date":"2023-04-14","close":5601.5239},{"date":"2023-04-17","close":5625.0269},{"date":"2023-04-18","close":5609.3584},{"date":"2023-04-19","close":5617.1929},{"date":"2023-04-20","close":5625.0269},{"date":"2023-04-21","close":5625.0269},{"date":"2023-04-24","close":5632.8608},{"date":"2023-04-25","close":5609.3584},{"date":"2023-04-26","close":5601.5239},{"date":"2023-04-27","close":5632.8608},{"date":"2023-04-28","close":5640.6953},{"date":"2023-05-02","close":5632.8608},{"date":"2023-05-03","close":5601.5239},{"date":"2023-05-04","close":5617.1929},{"date":"2023-05-08","close":5625.0269},{"date":"2023-05-09","close":5656.3638},{"date":"2023-05-10","close":5703.3696},{"date":"2023-05-11","close":5679.8667},{"date":"2023-05-12","close":5695.5356},{"date":"2023-05-15","close":5648.5298},{"date":"2023-05-16","close":5679.8667},{"date":"2023-05-17","close":5687.7012},{"date":"2023-05-18","close":5703.3696},{"date":"2023-05-19","close":5695.5356},{"date":"2023-05-22","close":5703.3696},{"date":"2023-05-23","close":5679.8667},{"date":"2023-05-24","close":5687.7012},{"date":"2023-05-25","close":5687.7012},{"date":"2023-05-26","close":5648.5298},{"date":"2023-05-30","close":5656.3638},{"date":"2023-05-31","close":5687.7012},{"date":"2023-06-01","close":5664.1982},{"date":"2023-06-02","close":5687.7012},{"date":"2023-06-05","close":5734.707},{"date":"2023-06-07","close":5766.0444},{"date":"2023-06-08","close":5750.3755},{"date":"2023-06-09","close":5836.5527},{"date":"2023-06-12","close":5797.3813},{"date":"2023-06-13","close":5766.0444},{"date":"2023-06-14","close":5719.0381},{"date":"2023-06-15","close":5719.0381},{"date":"2023-06-16","close":5695.5356},{"date":"2023-06-19","close":5695.5356},{"date":"2023-06-20","close":5664.1982},{"date":"2023-06-21","close":5640.6953},{"date":"2023-06-22","close":5687.7012},{"date":"2023-06-23","close":5679.8667},{"date":"2023-06-26","close":5726.873},{"date":"2023-06-27","close":5758.21},{"date":"2023-06-28","close":5703.3696},{"date":"2023-06-29","close":5656.3638},{"date":"2023-06-30","close":5687.7012},{"date":"2023-07-03","close":5687.7012},{"date":"2023-07-04","close":5695.5356},{"date":"2023-07-05","close":5695.5356},{"date":"2023-07-06","close":5640.6953},{"date":"2023-07-07","close":5625.0269},{"date":"2023-07-10","close":5593.689},{"date":"2023-07-11","close":5632.8608},{"date":"2023-07-12","close":5625.0269},{"date":"2023-07-13","close":5632.8608},{"date":"2023-07-14","close":5632.8608},{"date":"2023-07-17","close":5609.3584},{"date":"2023-07-18","close":5601.5239},{"date":"2023-07-19","close":5593.689},{"date":"2023-07-20","close":5601.5239},{"date":"2023-07-21","close":5648.5298},{"date":"2023-07-24","close":5585.8555},{"date":"2023-07-25","close":5585.8555},{"date":"2023-07-26","close":5585.8555},{"date":"2023-07-27","close":5593.689},{"date":"2023-07-28","close":5593.689},{"date":"2023-07-31","close":5570.1865},{"date":"2023-08-01","close":5601.5239},{"date":"2023-08-02","close":5617.1929},{"date":"2023-08-03","close":5601.5239},{"date":"2023-08-04","close":5625.0269},{"date":"2023-08-07","close":5632.8608},{"date":"2023-08-08","close":5625.0269},{"date":"2023-08-09","close":5640.6953},{"date":"2023-08-10","close":5632.8608},{"date":"2023-08-11","close":5585.8555},{"date":"2023-08-14","close":5585.8555},{"date":"2023-08-16","close":5546.6841},{"date":"2023-08-17","close":5554.5181},{"date":"2023-08-18","close":5554.5181},{"date":"2023-08-21","close":5554.5181},{"date":"2023-08-22","close":5578.021},{"date":"2023-08-23","close":5578.021},{"date":"2023-08-24","close":5585.8555},{"date":"2023-08-25","close":5593.689},{"date":"2023-08-28","close":5609.3584},{"date":"2023-08-29","close":5617.1929},{"date":"2023-08-30","close":5609.3584},{"date":"2023-08-31","close":5601.5239},{"date":"2023-09-01","close":5593.689},{"date":"2023-09-04","close":5593.689},{"date":"2023-09-05","close":5609.3584},{"date":"2023-09-06","close":5617.1929},{"date":"2023-09-07","close":5617.1929},{"date":"2023-09-08","close":5609.3584},{"date":"2023-09-11","close":5617.1929},{"date":"2023-09-12","close":5625.0269},{"date":"2023-09-13","close":5632.8608},{"date":"2023-09-14","close":5632.8608},{"date":"2023-09-15","close":5648.5298},{"date":"2023-09-18","close":5672.0327},{"date":"2023-09-19","close":5632.8608},{"date":"2023-09-20","close":5632.8608},{"date":"2023-09-21","close":5632.8608},{"date":"2023-09-22","close":5648.5298},{"date":"2023-09-25","close":5640.6953},{"date":"2023-09-26","close":5656.3638},{"date":"2023-09-27","close":5664.1982},{"date":"2023-10-04","close":5648.5298},{"date":"2023-10-05","close":5656.3638},{"date":"2023-10-06","close":5648.5298},{"date":"2023-10-10","close":5640.6953},{"date":"2023-10-11","close":5656.3638},{"date":"2023-10-12","close":5664.1982},{"date":"2023-10-13","close":5664.1982},{"date":"2023-10-16","close":5664.1982},{"date":"2023-10-17","close":5672.0327},{"date":"2023-10-18","close":5664.1982},{"date":"2023-10-19","close":5672.0327},{"date":"2023-10-20","close":5672.0327},{"date":"2023-10-23","close":5648.5298},{"date":"2023-10-24","close":5656.3638},{"date":"2023-10-25","close":5656.3638},{"date":"2023-10-26","close":5640.6953},{"date":"2023-10-27","close":5632.8608},{"date":"2023-10-30","close":5625.0269},{"date":"2023-10-31","close":5609.3584},{"date":"2023-11-01","close":5601.5239},{"date":"2023-11-02","close":5632.8608},{"date":"2023-11-03","close":5664.1982},{"date":"2023-11-06","close":5664.1982},{"date":"2023-11-07","close":5672.0327},{"date":"2023-11-08","close":5687.7012},{"date":"2023-11-09","close":5703.3696},{"date":"2023-11-10","close":5711.2036},{"date":"2023-11-13","close":5695.5356},{"date":"2023-11-14","close":5711.2036},{"date":"2023-11-15","close":5711.2036},{"date":"2023-11-16","close":5734.707},{"date":"2023-11-17","close":5726.873},{"date":"2023-11-20","close":5703.3696},{"date":"2023-11-21","close":5742.541},{"date":"2023-11-22","close":5742.541},{"date":"2023-11-23","close":5711.2036},{"date":"2023-11-24","close":5711.2036},{"date":"2023-11-27","close":5719.0381},{"date":"2023-11-28","close":5726.873},{"date":"2023-11-29","close":5703.3696},{"date":"2023-11-30","close":5711.2036},{"date":"2023-12-01","close":5711.2036},{"date":"2023-12-04","close":5734.707},{"date":"2023-12-05","close":5711.2036},{"date":"2023-12-06","close":5726.873},{"date":"2023-12-07","close":5711.2036},{"date":"2023-12-08","close":5719.0381},{"date":"2023-12-11","close":5711.2036},{"date":"2023-12-12","close":5726.873},{"date":"2023-12-13","close":5742.541},{"date":"2023-12-14","close":5750.3755},{"date":"2023-12-15","close":5734.707},{"date":"2023-12-18","close":5734.707},{"date":"2023-12-19","close":5719.0381},{"date":"2023-12-20","close":5734.707},{"date":"2023-12-21","close":5758.21},{"date":"2023-12-22","close":5758.21},{"date":"2023-12-26","close":5726.873},{"date":"2023-12-27","close":5921.147},{"date":"2023-12-28","close":5912.7007},{"date":"2024-01-02","close":5895.8071},{"date":"2024-01-03","close":5895.8071},{"date":"2024-01-04","close":5853.5737},{"date":"2024-01-05","close":5870.4668},{"date":"2024-01-08","close":5887.3604},{"date":"2024-01-09","close":5878.9136},{"date":"2024-01-10","close":5878.9136},{"date":"2024-01-11","close":5895.8071},{"date":"2024-01-12","close":5895.8071},{"date":"2024-01-15","close":5887.3604},{"date":"2024-01-16","close":5862.02},{"date":"2024-01-17","close":5828.2334},{"date":"2024-01-18","close":5836.6802},{"date":"2024-01-19","close":5836.6802},{"date":"2024-01-22","close":5836.6802},{"date":"2024-01-23","close":5862.02},{"date":"2024-01-24","close":5862.02},{"date":"2024-01-25","close":5870.4668},{"date":"2024-01-26","close":5853.5737},{"date":"2024-01-29","close":5853.5737},{"date":"2024-01-30","close":5862.02},{"date":"2024-01-31","close":5845.1265},{"date":"2024-02-01","close":5870.4668},{"date":"2024-02-02","close":5870.4668},{"date":"2024-02-05","close":5845.1265},{"date":"2024-02-06","close":5853.5737},{"date":"2024-02-07","close":5853.5737},{"date":"2024-02-08","close":5853.5737},{"date":"2024-02-13","close":5828.2334},{"date":"2024-02-14","close":5828.2334},{"date":"2024-02-15","close":5794.4463},{"date":"2024-02-16","close":5819.7866},{"date":"2024-02-19","close":5845.1265},{"date":"2024-02-20","close":5845.1265},{"date":"2024-02-21","close":5887.3604},{"date":"2024-02-22","close":5828.2334},{"date":"2024-02-23","close":5845.1265},{"date":"2024-02-26","close":5836.6802},{"date":"2024-02-27","close":5819.7866},{"date":"2024-02-28","close":5794.4463},{"date":"2024-02-29","close":5836.6802},{"date":"2024-03-04","close":5845.1265},{"date":"2024-03-05","close":5845.1265},{"date":"2024-03-06","close":5853.5737},{"date":"2024-03-07","close":5853.5737},{"date":"2024-03-08","close":5845.1265},{"date":"2024-03-11","close":5836.6802},{"date":"2024-03-12","close":5862.02},{"date":"2024-03-13","close":5836.6802},{"date":"2024-03-14","close":5845.1265},{"date":"2024-03-15","close":5845.1265},{"date":"2024-03-18","close":5853.5737},{"date":"2024-03-19","close":5853.5737},{"date":"2024-03-20","close":5862.02},{"date":"2024-03-21","close":5853.5737},{"date":"2024-03-22","close":5853.5737},{"date":"2024-03-25","close":5862.02},{"date":"2024-03-26","close":5853.5737},{"date":"2024-03-27","close":5853.5737},{"date":"2024-03-28","close":5845.1265},{"date":"2024-03-29","close":5845.1265},{"date":"2024-04-01","close":5845.1265},{"date":"2024-04-02","close":5836.6802},{"date":"2024-04-03","close":5845.1265},{"date":"2024-04-04","close":5845.1265},{"date":"2024-04-05","close":5845.1265},{"date":"2024-04-08","close":5836.6802},{"date":"2024-04-09","close":5811.3398},{"date":"2024-04-11","close":5819.7866},{"date":"2024-04-12","close":5828.2334},{"date":"2024-04-15","close":5811.3398},{"date":"2024-04-16","close":5786.0},{"date":"2024-04-17","close":5769.1064},{"date":"2024-04-18","close":5802.8936},{"date":"2024-04-19","close":5777.5532},{"date":"2024-04-22","close":5769.1064},{"date":"2024-04-23","close":5777.5532},{"date":"2024-04-24","close":5777.5532},{"date":"2024-04-25","close":5802.8936},{"date":"2024-04-26","close":5794.4463},{"date":"2024-04-29","close":5811.3398},{"date":"2024-04-30","close":5811.3398},{"date":"2024-05-02","close":5819.7866},{"date":"2024-05-03","close":5819.7866},{"date":"2024-05-07","close":5811.3398},{"date":"2024-05-08","close":5819.7866},{"date":"2024-05-09","close":5819.7866},{"date":"2024-05-10","close":5752.2129},{"date":"2024-05-13","close":5709.9795},{"date":"2024-05-14","close":5650.8525},{"date":"2024-05-16","close":5650.8525},{"date":"2024-05-17","close":5659.2993},{"date":"2024-05-20","close":5659.2993},{"date":"2024-05-21","close":5659.2993},{"date":"2024-05-22","close":5642.4058},{"date":"2024-05-23","close":5667.7456},{"date":"2024-05-24","close":5650.8525},{"date":"2024-05-27","close":5650.8525},{"date":"2024-05-28","close":5659.2993},{"date":"2024-05-29","close":5650.8525},{"date":"2024-05-30","close":5650.8525},{"date":"2024-05-31","close":5650.8525},{"date":"2024-06-03","close":5642.4058},{"date":"2024-06-04","close":5625.5122},{"date":"2024-06-05","close":5633.959},{"date":"2024-06-07","close":5625.5122},{"date":"2024-06-10","close":5617.0654},{"date":"2024-06-11","close":5617.0654},{"date":"2024-06-12","close":5642.4058},{"date":"2024-06-13","close":5633.959},{"date":"2024-06-14","close":5617.0654},{"date":"2024-06-17","close":5600.1724},{"date":"2024-06-18","close":5600.1724},{"date":"2024-06-19","close":5591.7251},{"date":"2024-06-20","close":5583.2788},{"date":"2024-06-21","close":5591.7251},{"date":"2024-06-24","close":5574.832},{"date":"2024-06-25","close":5574.832},{"date":"2024-06-26","close":5557.9385},{"date":"2024-06-27","close":5549.4917},{"date":"2024-06-28","close":5541.0449},{"date":"2024-07-01","close":5557.9385},{"date":"2024-07-02","close":5574.832},{"date":"2024-07-03","close":5557.9385},{"date":"2024-07-04","close":5557.9385},{"date":"2024-07-05","close":5557.9385},{"date":"2024-07-08","close":5541.0449},{"date":"2024-07-09","close":5532.5986},{"date":"2024-07-10","close":5524.1519},{"date":"2024-07-11","close":5532.5986},{"date":"2024-07-12","close":5524.1519},{"date":"2024-07-15","close":5541.0449},{"date":"2024-07-16","close":5541.0449},{"date":"2024-07-17","close":5541.0449},{"date":"2024-07-18","close":5515.7051},{"date":"2024-07-19","close":5515.7051},{"date":"2024-07-22","close":5515.7051},{"date":"2024-07-23","close":5524.1519},{"date":"2024-07-24","close":5515.7051},{"date":"2024-07-25","close":5515.7051},{"date":"2024-07-26","close":5541.0449},{"date":"2024-07-29","close":5574.832},{"date":"2024-07-30","close":5583.2788},{"date":"2024-07-31","close":5600.1724},{"date":"2024-08-01","close":5617.0654},{"date":"2024-08-02","close":5642.4058},{"date":"2024-08-05","close":5473.4712},{"date":"2024-08-06","close":5532.5986},{"date":"2024-08-07","close":5541.0449},{"date":"2024-08-08","close":5507.2583},{"date":"2024-08-09","close":5541.0449},{"date":"2024-08-12","close":5532.5986},{"date":"2024-08-13","close":5490.3647},{"date":"2024-08-14","close":5439.6846},{"date":"2024-08-16","close":5448.1309},{"date":"2024-08-19","close":5473.4712},{"date":"2024-08-20","close":5490.3647},{"date":"2024-08-21","close":5541.0449},{"date":"2024-08-22","close":5524.1519},{"date":"2024-08-23","close":5490.3647},{"date":"2024-08-26","close":5524.1519},{"date":"2024-08-27","close":5507.2583},{"date":"2024-08-28","close":5490.3647},{"date":"2024-08-29","close":5490.3647},{"date":"2024-08-30","close":5507.2583},{"date":"2024-09-02","close":5498.8115},{"date":"2024-09-03","close":5490.3647},{"date":"2024-09-04","close":5448.1309},{"date":"2024-09-05","close":5448.1309},{"date":"2024-09-06","close":5422.791},{"date":"2024-09-09","close":5405.8979},{"date":"2024-09-10","close":5389.0039},{"date":"2024-09-11","close":5380.5576},{"date":"2024-09-12","close":5405.8979},{"date":"2024-09-13","close":5456.5781},{"date":"2024-09-19","close":5439.6846},{"date":"2024-09-20","close":5422.791},{"date":"2024-09-23","close":5422.791},{"date":"2024-09-24","close":5456.5781},{"date":"2024-09-25","close":5465.0244},{"date":"2024-09-26","close":5448.1309},{"date":"2024-09-27","close":5456.5781},{"date":"2024-09-30","close":5439.6846},{"date":"2024-10-02","close":5431.2378},{"date":"2024-10-04","close":5448.1309},{"date":"2024-10-07","close":5473.4712},{"date":"2024-10-08","close":5473.4712},{"date":"2024-10-10","close":5490.3647},{"date":"2024-10-11","close":5490.3647},{"date":"2024-10-14","close":5481.918},{"date":"2024-10-15","close":5481.918},{"date":"2024-10-16","close":5498.8115},{"date":"2024-10-17","close":5473.4712},{"date":"2024-10-18","close":5448.1309},{"date":"2024-10-21","close":5473.4712},{"date":"2024-10-22","close":5465.0244},{"date":"2024-10-23","close":5490.3647},{"date":"2024-10-24","close":5481.918},{"date":"2024-10-25","close":5498.8115},{"date":"2024-10-28","close":5524.1519},{"date":"2024-10-29","close":5515.7051},{"date":"2024-10-30","close":5549.4917},{"date":"2024-10-31","close":5574.832},{"date":"2024-11-01","close":5566.3853},{"date":"2024-11-04","close":5591.7251},{"date":"2024-11-05","close":5617.0654},{"date":"2024-11-06","close":5566.3853},{"date":"2024-11-07","close":5583.2788},{"date":"2024-11-08","close":5583.2788},{"date":"2024-11-11","close":5541.0449},{"date":"2024-11-12","close":5507.2583},{"date":"2024-11-13","close":5473.4712},{"date":"2024-11-14","close":5465.0244},{"date":"2024-11-15","close":5448.1309},{"date":"2024-11-18","close":5481.918},{"date":"2024-11-19","close":5490.3647},{"date":"2024-11-20","close":5524.1519},{"date":"2024-11-21","close":5524.1519},{"date":"2024-11-22","close":5507.2583},{"date":"2024-11-25","close":5498.8115},{"date":"2024-11-26","close":5515.7051},{"date":"2024-11-27","close":5532.5986},{"date":"2024-11-28","close":5583.2788},{"date":"2024-11-29","close":5566.3853},{"date":"2024-12-02","close":5549.4917},{"date":"2024-12-03","close":5600.1724},{"date":"2024-12-04","close":5549.4917},{"date":"2024-12-05","close":5507.2583},{"date":"2024-12-06","close":5490.3647},{"date":"2024-12-09","close":5405.8979},{"date":"2024-12-10","close":5498.8115},{"date":"2024-12-11","close":5532.5986},{"date":"2024-12-12","close":5549.4917},{"date":"2024-12-13","close":5566.3853},{"date":"2024-12-16","close":5557.9385},{"date":"2024-12-17","close":5490.3647},{"date":"2024-12-18","close":5532.5986},{"date":"2024-12-19","close":5549.4917},{"date":"2024-12-20","close":5532.5986},{"date":"2024-12-23","close":5583.2788},{"date":"2024-12-24","close":5591.7251},{"date":"2024-12-26","close":5625.5122},{"date":"2024-12-27","close":5616.3354},{"date":"2024-12-30","close":5588.8042},{"date":"2025-01-02","close":5570.4502},{"date":"2025-01-03","close":5570.4502},{"date":"2025-01-06","close":5542.9189},{"date":"2025-01-07","close":5542.9189},{"date":"2025-01-08","close":5542.9189},{"date":"2025-01-09","close":5524.5649},{"date":"2025-01-10","close":5515.3882},{"date":"2025-01-13","close":5515.3882},{"date":"2025-01-14","close":5506.2109},{"date":"2025-01-15","close":5423.6177},{"date":"2025-01-16","close":5396.0869},{"date":"2025-01-17","close":5386.9097},{"date":"2025-01-20","close":5359.3789},{"date":"2025-01-21","close":5331.8477},{"date":"2025-01-22","close":5331.8477},{"date":"2025-01-23","close":5331.8477},{"date":"2025-01-24","close":5313.4937},{"date":"2025-01-31","close":5304.3164},{"date":"2025-02-03","close":5221.7236},{"date":"2025-02-04","close":5230.9004},{"date":"2025-02-05","close":5240.0776},{"date":"2025-02-06","close":5258.4316},{"date":"2025-02-07","close":5258.4316},{"date":"2025-02-10","close":5230.9004},{"date":"2025-02-11","close":5258.4316},{"date":"2025-02-12","close":5240.0776},{"date":"2025-02-13","close":5230.9004},{"date":"2025-02-14","close":5240.0776},{"date":"2025-02-17","close":5240.0776},{"date":"2025-02-18","close":5240.0776},{"date":"2025-02-19","close":5267.6084},{"date":"2025-02-20","close":5249.2544},{"date":"2025-02-21","close":5230.9004},{"date":"2025-02-24","close":5240.0776},{"date":"2025-02-25","close":5240.0776},{"date":"2025-02-26","close":5240.0776},{"date":"2025-02-27","close":5240.0776},{"date":"2025-02-28","close":5212.5464},{"date":"2025-03-04","close":5194.1924},{"date":"2025-03-05","close":5175.8384},{"date":"2025-03-06","close":5185.0156},{"date":"2025-03-07","close":5166.6611},{"date":"2025-03-10","close":5175.8384},{"date":"2025-03-11","close":5166.6611},{"date":"2025-03-12","close":5175.8384},{"date":"2025-03-13","close":5157.4844},{"date":"2025-03-14","close":5166.6611},{"date":"2025-03-17","close":5148.3071},{"date":"2025-03-18","close":5148.3071},{"date":"2025-03-19","close":5157.4844},{"date":"2025-03-20","close":5166.6611},{"date":"2025-03-21","close":5148.3071},{"date":"2025-03-24","close":5166.6611},{"date":"2025-03-25","close":5148.3071},{"date":"2025-03-26","close":5166.6611},{"date":"2025-03-27","close":5166.6611},{"date":"2025-03-28","close":5157.4844},{"date":"2025-03-31","close":5139.1304},{"date":"2025-04-01","close":5148.3071},{"date":"2025-04-02","close":5148.3071},{"date":"2025-04-03","close":5139.1304},{"date":"2025-04-04","close":5157.4844},{"date":"2025-04-07","close":5111.5991},{"date":"2025-04-08","close":5129.9531},{"date":"2025-04-09","close":5093.2451},{"date":"2025-04-10","close":5129.9531},{"date":"2025-04-11","close":5129.9531},{"date":"2025-04-14","close":5157.4844},{"date":"2025-04-15","close":5185.0156},{"date":"2025-04-16","close":5175.8384},{"date":"2025-04-17","close":5249.2544},{"date":"2025-04-18","close":5267.6084},{"date":"2025-04-21","close":5295.1396},{"date":"2025-04-22","close":5313.4937},{"date":"2025-04-23","close":5386.9097},{"date":"2025-04-24","close":5350.2017},{"date":"2025-04-25","close":5350.2017},{"date":"2025-04-28","close":5304.3164},{"date":"2025-04-29","close":5322.6709},{"date":"2025-04-30","close":5341.0249},{"date":"2025-05-02","close":5368.5557},{"date":"2025-05-07","close":5396.0869},{"date":"2025-05-08","close":5441.9717},{"date":"2025-05-09","close":5460.3262},{"date":"2025-05-12","close":5506.2109},{"date":"2025-05-13","close":5515.3882},{"date":"2025-05-14","close":5524.5649},{"date":"2025-05-15","close":5515.3882},{"date":"2025-05-16","close":5497.0342},{"date":"2025-05-19","close":5487.8569},{"date":"2025-05-20","close":5487.8569},{"date":"2025-05-21","close":5478.6802},{"date":"2025-05-22","close":5469.5029},{"date":"2025-05-23","close":5497.0342},{"date":"2025-05-26","close":5515.3882},{"date":"2025-05-27","close":5497.0342},{"date":"2025-05-28","close":5487.8569},{"date":"2025-05-29","close":5533.7422},{"date":"2025-05-30","close":5561.2729},{"date":"2025-06-02","close":5607.1582},{"date":"2025-06-04","close":5616.3354},{"date":"2025-06-05","close":5616.3354},{"date":"2025-06-09","close":5643.8662},{"date":"2025-06-10","close":5662.2202},{"date":"2025-06-11","close":5625.5122},{"date":"2025-06-12","close":5625.5122},{"date":"2025-06-13","close":5616.3354},{"date":"2025-06-16","close":5616.3354},{"date":"2025-06-17","close":5625.5122},{"date":"2025-06-18","close":5634.6895},{"date":"2025-06-19","close":5634.6895},{"date":"2025-06-20","close":5653.0435},{"date":"2025-06-23","close":5634.6895},{"date":"2025-06-24","close":5680.5742},{"date":"2025-06-25","close":5698.9282},{"date":"2025-06-26","close":5689.7515},{"date":"2025-06-27","close":5662.2202},{"date":"2025-06-30","close":5698.9282},{"date":"2025-07-01","close":5744.8135},{"date":"2025-07-02","close":5799.8755},{"date":"2025-07-03","close":5809.0527},{"date":"2025-07-04","close":5799.8755},{"date":"2025-07-07","close":5854.9375},{"date":"2025-07-08","close":5983.416},{"date":"2025-07-09","close":6047.6553},{"date":"2025-07-10","close":6075.186},{"date":"2025-07-11","close":6047.6553},{"date":"2025-07-14","close":6066.0093},{"date":"2025-07-15","close":6066.0093},{"date":"2025-07-16","close":6029.3013},{"date":"2025-07-17","close":6010.9473},{"date":"2025-07-18","close":6001.77},{"date":"2025-07-21","close":5974.2388},{"date":"2025-07-22","close":5919.1768},{"date":"2025-07-23","close":5900.8228},{"date":"2025-07-24","close":5854.9375},{"date":"2025-07-25","close":5882.4688},{"date":"2025-07-28","close":5763.1675},{"date":"2025-07-29","close":5799.8755},{"date":"2025-07-30","close":5854.9375},{"date":"2025-07-31","close":5873.292},{"date":"2025-08-01","close":5781.5215},{"date":"2025-08-04","close":5799.8755},{"date":"2025-08-05","close":5910.0},{"date":"2025-08-06","close":5928.354},{"date":"2025-08-07","close":5900.8228},{"date":"2025-08-08","close":5910.0},{"date":"2025-08-11","close":5882.4688},{"date":"2025-08-12","close":5854.9375},{"date":"2025-08-13","close":5845.7607},{"date":"2025-08-14","close":5845.7607},{"date":"2025-08-18","close":5799.8755},{"date":"2025-08-19","close":5790.6987},{"date":"2025-08-20","close":5827.4067},{"date":"2025-08-21","close":5818.2295},{"date":"2025-08-22","close":5818.2295},{"date":"2025-08-25","close":5854.9375},{"date":"2025-08-26","close":5845.7607},{"date":"2025-08-27","close":5845.7607},{"date":"2025-08-28","close":5882.4688},{"date":"2025-08-29","close":5873.292},{"date":"2025-09-01","close":5946.708},{"date":"2025-09-02","close":5937.5308},{"date":"2025-09-03","close":5910.0},{"date":"2025-09-04","close":5882.4688},{"date":"2025-09-05","close":5873.292},{"date":"2025-09-08","close":5845.7607},{"date":"2025-09-09","close":5845.7607},{"date":"2025-09-10","close":5864.1147},{"date":"2025-09-11","close":5873.292},{"date":"2025-09-12","close":5891.646},{"date":"2025-09-15","close":5900.8228},{"date":"2025-09-16","close":5873.292},{"date":"2025-09-17","close":5873.292},{"date":"2025-09-18","close":5854.9375},{"date":"2025-09-19","close":6380.0},{"date":"2025-09-22","close":5854.9375},{"date":"2025-09-23","close":5873.292},{"date":"2025-09-24","close":5864.1147},{"date":"2025-09-25","close":5845.7607},{"date":"2025-09-26","close":5818.2295},{"date":"2025-09-29","close":5836.5835},{"date":"2025-09-30","close":5818.2295},{"date":"2025-10-01","close":5809.0527},{"date":"2025-10-02","close":5799.8755},{"date":"2025-10-10","close":5708.1055},{"date":"2025-10-13","close":5726.4595},{"date":"2025-10-14","close":5735.6367},{"date":"2025-10-15","close":5753.9907},{"date":"2025-10-16","close":5763.1675},{"date":"2025-10-17","close":5763.1675},{"date":"2025-10-20","close":5781.5215},{"date":"2025-10-21","close":5781.5215},{"date":"2025-10-22","close":5799.8755},{"date":"2025-10-23","close":5781.5215},{"date":"2025-10-24","close":5772.3447},{"date":"2025-10-27","close":5763.1675},{"date":"2025-10-28","close":5763.1675},{"date":"2025-10-29","close":5744.8135},{"date":"2025-10-30","close":5698.9282},{"date":"2025-10-31","close":5717.2822},{"date":"2025-11-03","close":5708.1055},{"date":"2025-11-04","close":5698.9282},{"date":"2025-11-05","close":5689.7515},{"date":"2025-11-06","close":5717.2822},{"date":"2025-11-07","close":5735.6367},{"date":"2025-11-10","close":5809.0527},{"date":"2025-11-11","close":5845.7607},{"date":"2025-11-12","close":5891.646},{"date":"2025-11-13","close":5891.646},{"date":"2025-11-14","close":5910.0},{"date":"2025-11-17","close":6001.77},{"date":"2025-11-18","close":5955.8848},{"date":"2025-11-19","close":5955.8848},{"date":"2025-11-20","close":5965.062},{"date":"2025-11-21","close":5992.5933},{"date":"2025-11-24","close":5992.5933},{"date":"2025-11-25","close":5965.062},{"date":"2025-11-26","close":5974.2388},{"date":"2025-11-27","close":5992.5933},{"date":"2025-11-28","close":5992.5933},{"date":"2025-12-01","close":6020.124},{"date":"2025-12-02","close":6029.3013},{"date":"2025-12-03","close":6010.9473},{"date":"2025-12-04","close":5965.062},{"date":"2025-12-05","close":5965.062},{"date":"2025-12-08","close":5965.062},{"date":"2025-12-09","close":5955.8848},{"date":"2025-12-10","close":5928.354},{"date":"2025-12-11","close":5919.1768},{"date":"2025-12-12","close":5946.708},{"date":"2025-12-15","close":5965.062},{"date":"2025-12-16","close":5955.8848},{"date":"2025-12-17","close":5955.8848},{"date":"2025-12-18","close":5946.708},{"date":"2025-12-19","close":5955.8848},{"date":"2025-12-22","close":5919.1768},{"date":"2025-12-23","close":5910.0},{"date":"2025-12-24","close":5891.646},{"date":"2025-12-26","close":5910.0},{"date":"2025-12-29","close":5950.0},{"date":"2025-12-30","close":5990.0},{"date":"2026-01-02","close":5960.0},{"date":"2026-01-05","close":5890.0},{"date":"2026-01-06","close":5810.0},{"date":"2026-01-07","close":5740.0},{"date":"2026-01-08","close":5710.0},{"date":"2026-01-09","close":5680.0},{"date":"2026-01-12","close":5650.0},{"date":"2026-01-13","close":5620.0},{"date":"2026-01-14","close":5720.0},{"date":"2026-01-15","close":5740.0},{"date":"2026-01-16","close":5720.0},{"date":"2026-01-19","close":5670.0},{"date":"2026-01-20","close":5730.0},{"date":"2026-01-21","close":5720.0},{"date":"2026-01-22","close":5770.0},{"date":"2026-01-23","close":5830.0},{"date":"2026-01-26","close":5890.0},{"date":"2026-01-27","close":5890.0},{"date":"2026-01-28","close":5840.0},{"date":"2026-01-29","close":5800.0},{"date":"2026-01-30","close":5810.0},{"date":"2026-02-02","close":5750.0},{"date":"2026-02-03","close":5790.0},{"date":"2026-02-04","close":5820.0},{"date":"2026-02-05","close":5820.0},{"date":"2026-02-06","close":5770.0},{"date":"2026-02-09","close":5790.0},{"date":"2026-02-10","close":5810.0},{"date":"2026-02-11","close":5860.0},{"date":"2026-02-12","close":5860.0},{"date":"2026-02-13","close":5850.0},{"date":"2026-02-19","close":5910.0},{"date":"2026-02-20","close":5940.0},{"date":"2026-02-23","close":5940.0},{"date":"2026-02-24","close":5880.0},{"date":"2026-02-25","close":5870.0},{"date":"2026-02-26","close":5860.0},{"date":"2026-02-27","close":5840.0},{"date":"2026-03-03","close":5800.0},{"date":"2026-03-04","close":5610.0},{"date":"2026-03-05","close":5790.0},{"date":"2026-03-06","close":5750.0},{"date":"2026-03-09","close":5720.0},{"date":"2026-03-10","close":5770.0},{"date":"2026-03-11","close":5800.0},{"date":"2026-03-12","close":5800.0},{"date":"2026-03-13","close":5810.0},{"date":"2026-03-16","close":5840.0},{"date":"2026-03-17","close":5840.0},{"date":"2026-03-18","close":5810.0},{"date":"2026-03-19","close":5820.0},{"date":"2026-03-20","close":5830.0},{"date":"2026-03-23","close":5750.0},{"date":"2026-03-24","close":5790.0},{"date":"2026-03-25","close":5820.0},{"date":"2026-03-26","close":5790.0},{"date":"2026-03-27","close":5800.0},{"date":"2026-03-30","close":5800.0},{"date":"2026-03-31","close":5780.0},{"date":"2026-04-01","close":5830.0},{"date":"2026-04-02","close":5800.0},{"date":"2026-04-03","close":5830.0},{"date":"2026-04-06","close":5840.0},{"date":"2026-04-07","close":5840.0},{"date":"2026-04-08","close":5870.0},{"date":"2026-04-09","close":5860.0},{"date":"2026-04-10","close":5920.0},{"date":"2026-04-13","close":5980.0},{"date":"2026-04-14","close":5970.0},{"date":"2026-04-15","close":5980.0},{"date":"2026-04-16","close":5990.0},{"date":"2026-04-17","close":6000.0},{"date":"2026-04-20","close":6020.0},{"date":"2026-04-21","close":6030.0},{"date":"2026-04-22","close":6000.0},{"date":"2026-04-23","close":5990.0},{"date":"2026-04-24","close":6030.0},{"date":"2026-04-27","close":6010.0},{"date":"2026-04-28","close":6020.0},{"date":"2026-04-29","close":6040.0},{"date":"2026-04-30","close":6010.0},{"date":"2026-05-04","close":5980.0},{"date":"2026-05-06","close":5960.0},{"date":"2026-05-07","close":5970.0},{"date":"2026-05-08","close":5970.0},{"date":"2026-05-11","close":5850.0},{"date":"2026-05-12","close":5800.0},{"date":"2026-05-13","close":5810.0},{"date":"2026-05-14","close":5850.0},{"date":"2026-05-15","close":5850.0},{"date":"2026-05-18","close":5810.0},{"date":"2026-05-19","close":5790.0},{"date":"2026-05-20","close":5790.0},{"date":"2026-05-21","close":5830.0},{"date":"2026-05-22","close":5860.0},{"date":"2026-05-26","close":5840.0},{"date":"2026-05-27","close":5750.0},{"date":"2026-05-28","close":5710.0},{"date":"2026-05-29","close":5690.0},{"date":"2026-06-01","close":5650.0},{"date":"2026-06-02","close":5640.0},{"date":"2026-06-04","close":5670.0},{"date":"2026-06-05","close":5670.0},{"date":"2026-06-08","close":5580.0},{"date":"2026-06-09","close":5670.0},{"date":"2026-06-10","close":5650.0},{"date":"2026-06-11","close":5680.0},{"date":"2026-06-12","close":5720.0},{"date":"2026-06-15","close":5770.0},{"date":"2026-06-16","close":5770.0},{"date":"2026-06-17","close":5770.0},{"date":"2026-06-18","close":5710.0},{"date":"2026-06-19","close":5680.0},{"date":"2026-06-22","close":5670.0},{"date":"2026-06-23","close":5610.0},{"date":"2026-06-24","close":5610.0},{"date":"2026-06-25","close":5610.0},{"date":"2026-06-26","close":5580.0},{"date":"2026-06-29","close":5620.0},{"date":"2026-06-30","close":5670.0},{"date":"2026-07-01","close":5700.0},{"date":"2026-07-02","close":5700.0},{"date":"2026-07-03","close":5720.0},{"date":"2026-07-06","close":5880.0},{"date":"2026-07-07","close":5840.0},{"date":"2026-07-08","close":5820.0},{"date":"2026-07-09","close":5820.0},{"date":"2026-07-10","close":5830.0},{"date":"2026-07-13","close":5750.0},{"date":"2026-07-14","close":5760.0},{"date":"2026-07-15","close":5750.0},{"date":"2026-07-16","close":5770.0},{"date":"2026-07-20","close":5790.0},{"date":"2026-07-21","close":5790.0},{"date":"2026-07-22","close":5770.0},{"date":"2026-07-23","close":5800.0},{"date":"2026-07-24","close":5800.0},{"date":"2026-07-27","close":5810.0},{"date":"2026-07-28","close":5770.0},{"date":"2026-07-29","close":5750.0},{"date":"2026-07-30","close":5750.0},{"date":"2026-07-31","close":5750.0},{"date":"2026-08-03","close":5750.0},{"date":"2026-08-04","close":5770.0},{"date":"2026-08-05","close":5770.0},{"date":"2026-08-06","close":5800.0},{"date":"2026-08-07","close":5790.0},{"date":"2026-08-10","close":5850.0},{"date":"2026-08-11","close":5870.0},{"date":"2026-08-12","close":5830.0},{"date":"2026-08-13","close":5810.0},{"date":"2026-08-14","close":5850.0},{"date":"2026-08-18","close":5850.0},{"date":"2026-08-19","close":5780.0},{"date":"2026-08-20","close":5810.0},{"date":"2026-08-21","close":5770.0},{"date":"2026-08-24","close":5800.0},{"date":"2026-08-25","close":5830.0},{"date":"2026-08-26","close":5840.0},{"date":"2026-08-27","close":5840.0},{"date":"2026-08-28","close":5820.0},{"date":"2026-08-31","close":5810.0},{"date":"2026-09-01","close":5830.0},{"date":"2026-09-02","close":5810.0},{"date":"2026-09-03","close":5820.0},{"date":"2026-09-04","close":5800.0},{"date":"2026-09-07","close":5830.0},{"date":"2026-09-08","close":5820.0},{"date":"2026-09-09","close":5810.0},{"date":"2026-09-10","close":5810.0},{"date":"2026-09-11","close":5810.0},{"date":"2026-09-14","close":5800.0},{"date":"2026-09-15","close":5810.0},{"date":"2026-09-16","close":5820.0},{"date":"2026-09-17","close":5830.0},{"date":"2026-09-18","close":5830.0},{"date":"2026-09-21","close":5810.0},{"date":"2026-09-22","close":5830.0},{"date":"2026-09-23","close":5820.0},{"date":"2026-09-28","close":5850.0},{"date":"2026-09-29","close":5840.0},{"date":"2026-09-30","close":5840.0},{"date":"2026-10-01","close":5850.0},{"date":"2026-10-02","close":5850.0},{"date":"2026-10-06","close":5830.0},{"date":"2026-10-07","close":5830.0},{"date":"2026-10-08","close":5830.0},{"date":"2026-10-12","close":5810.0},{"date":"2026-10-13","close":5820.0},{"date":"2026-10-14","close":5820.0},{"date":"2026-10-15","close":5740.0},{"date":"2026-10-16","close":5810.0},{"date":"2026-10-19","close":5790.0},{"date":"2026-10-20","close":5790.0},{"date":"2026-10-21","close":5760.0},{"date":"2026-10-22","close":5750.0},{"date":"2026-10-23","close":5720.0}],"chart_data":[{"date":"2024-10-23","open":5448,"high":5490,"low":5440,"close":5490,"volume":6165,"rsi_14":62.5,"sma_20":6470.5,"sma_60":6495.17,"sma_120":6583.25},{"date":"2024-10-24","open":5490,"high":5524,"low":5465,"close":5482,"volume":20101,"rsi_14":62.5,"sma_20":6474.0,"sma_60":6494.33,"sma_120":6580.33},{"date":"2024-10-25","open":5482,"high":5533,"low":5465,"close":5499,"volume":11123,"rsi_14":62.5,"sma_20":6476.5,"sma_60":6494.0,"sma_120":6577.33},{"date":"2024-10-28","open":5499,"high":5541,"low":5499,"close":5524,"volume":6588,"rsi_14":62.5,"sma_20":6480.0,"sma_60":6494.17,"sma_120":6574.67},{"date":"2024-10-29","open":5499,"high":5533,"low":5499,"close":5516,"volume":6753,"rsi_14":60.0,"sma_20":6484.0,"sma_60":6493.67,"sma_120":6571.75},{"date":"2024-10-30","open":5541,"high":5583,"low":5507,"close":5549,"volume":8206,"rsi_14":62.96,"sma_20":6489.5,"sma_60":6493.17,"sma_120":6569.17},{"date":"2024-10-31","open":5566,"high":5583,"low":5549,"close":5575,"volume":12453,"rsi_14":66.67,"sma_20":6497.5,"sma_60":6493.0,"sma_120":6566.75},{"date":"2024-11-01","open":5575,"high":5575,"low":5541,"close":5566,"volume":16159,"rsi_14":66.67,"sma_20":6505.5,"sma_60":6492.33,"sma_120":6564.25},{"date":"2024-11-04","open":5583,"high":5609,"low":5558,"close":5592,"volume":13375,"rsi_14":69.7,"sma_20":6514.0,"sma_60":6491.83,"sma_120":6562.08},{"date":"2024-11-05","open":5609,"high":5626,"low":5592,"close":5617,"volume":17681,"rsi_14":70.59,"sma_20":6522.5,"sma_60":6491.33,"sma_120":6560.08},{"date":"2024-11-06","open":5634,"high":5634,"low":5541,"close":5566,"volume":10390,"rsi_14":64.86,"sma_20":6528.0,"sma_60":6493.17,"sma_120":6557.58},{"date":"2024-11-07","open":5558,"high":5600,"low":5541,"close":5583,"volume":6267,"rsi_14":72.22,"sma_20":6533.5,"sma_60":6494.17,"sma_120":6555.92},{"date":"2024-11-08","open":5609,"high":5609,"low":5566,"close":5583,"volume":5643,"rsi_14":69.7,"sma_20":6539.0,"sma_60":6495.0,"sma_120":6554.67},{"date":"2024-11-11","open":5583,"high":5702,"low":5499,"close":5541,"volume":45872,"rsi_14":62.16,"sma_20":6542.5,"sma_60":6495.67,"sma_120":6553.58},{"date":"2024-11-12","open":5541,"high":5575,"low":5490,"close":5507,"volume":48550,"rsi_14":52.63,"sma_20":6544.0,"sma_60":6495.0,"sma_120":6552.17},{"date":"2024-11-13","open":5473,"high":5507,"low":5457,"close":5473,"volume":28742,"rsi_14":48.78,"sma_20":6542.5,"sma_60":6493.83,"sma_120":6550.33},{"date":"2024-11-14","open":5490,"high":5516,"low":5423,"close":5465,"volume":39437,"rsi_14":45.0,"sma_20":6542.0,"sma_60":6493.33,"sma_120":6548.42},{"date":"2024-11-15","open":5440,"high":5473,"low":5431,"close":5448,"volume":42459,"rsi_14":38.46,"sma_20":6542.0,"sma_60":6493.5,"sma_120":6546.33},{"date":"2024-11-18","open":5457,"high":5507,"low":5440,"close":5482,"volume":27382,"rsi_14":45.24,"sma_20":6542.5,"sma_60":6494.17,"sma_120":6544.75},{"date":"2024-11-19","open":5490,"high":5592,"low":5473,"close":5490,"volume":15095,"rsi_14":41.03,"sma_20":6544.0,"sma_60":6494.5,"sma_120":6543.0},{"date":"2024-11-20","open":5533,"high":5533,"low":5473,"close":5524,"volume":11878,"rsi_14":42.5,"sma_20":6546.0,"sma_60":6495.17,"sma_120":6541.75},{"date":"2024-11-21","open":5558,"high":5558,"low":5499,"close":5524,"volume":11979,"rsi_14":43.59,"sma_20":6548.5,"sma_60":6494.83,"sma_120":6540.5},{"date":"2024-11-22","open":5558,"high":5558,"low":5473,"close":5507,"volume":18501,"rsi_14":36.84,"sma_20":6549.0,"sma_60":6494.5,"sma_120":6539.0},{"date":"2024-11-25","open":5507,"high":5524,"low":5482,"close":5499,"volume":22186,"rsi_14":30.56,"sma_20":6547.5,"sma_60":6494.67,"sma_120":6537.5},{"date":"2024-11-26","open":5533,"high":5533,"low":5482,"close":5516,"volume":14037,"rsi_14":40.62,"sma_20":6547.5,"sma_60":6494.5,"sma_120":6536.17},{"date":"2024-11-27","open":5516,"high":5558,"low":5490,"close":5533,"volume":10126,"rsi_14":40.62,"sma_20":6546.5,"sma_60":6495.0,"sma_120":6535.0},{"date":"2024-11-28","open":5533,"high":5592,"low":5533,"close":5583,"volume":14238,"rsi_14":50.0,"sma_20":6547.0,"sma_60":6496.83,"sma_120":6534.42},{"date":"2024-11-29","open":5533,"high":5600,"low":5524,"close":5566,"volume":13592,"rsi_14":54.29,"sma_20":6547.0,"sma_60":6498.33,"sma_120":6533.83},{"date":"2024-12-02","open":5575,"high":5609,"low":5516,"close":5549,"volume":19468,"rsi_14":57.58,"sma_20":6544.5,"sma_60":6499.17,"sma_120":6533.0},{"date":"2024-12-03","open":5549,"high":5609,"low":5507,"close":5600,"volume":17154,"rsi_14":71.43,"sma_20":6543.5,"sma_60":6501.17,"sma_120":6532.75},{"date":"2024-12-04","open":5541,"high":5566,"low":5516,"close":5549,"volume":24758,"rsi_14":62.5,"sma_20":6542.5,"sma_60":6502.33,"sma_120":6532.08},{"date":"2024-12-05","open":5549,"high":5575,"low":5482,"close":5507,"volume":34375,"rsi_14":58.14,"sma_20":6538.0,"sma_60":6503.5,"sma_120":6531.0},{"date":"2024-12-06","open":5482,"high":5524,"low":5414,"close":5490,"volume":32807,"rsi_14":51.22,"sma_20":6532.5,"sma_60":6504.33,"sma_120":6529.5},{"date":"2024-12-09","open":5482,"high":5482,"low":5406,"close":5406,"volume":40315,"rsi_14":40.0,"sma_20":6524.5,"sma_60":6504.0,"sma_120":6527.25},{"date":"2024-12-10","open":5406,"high":5524,"low":5406,"close":5499,"volume":12007,"rsi_14":47.37,"sma_20":6524.0,"sma_60":6505.83,"sma_120":6526.08},{"date":"2024-12-11","open":5533,"high":5575,"low":5490,"close":5533,"volume":21035,"rsi_14":50.82,"sma_20":6527.5,"sma_60":6508.67,"sma_120":6525.42},{"date":"2024-12-12","open":5566,"high":5566,"low":5516,"close":5549,"volume":12376,"rsi_14":54.1,"sma_20":6532.5,"sma_60":6512.0,"sma_120":6524.92},{"date":"2024-12-13","open":5549,"high":5566,"low":5524,"close":5566,"volume":13732,"rsi_14":56.45,"sma_20":6539.5,"sma_60":6515.17,"sma_120":6524.67},{"date":"2024-12-16","open":5575,"high":5592,"low":5524,"close":5558,"volume":28446,"rsi_14":54.1,"sma_20":6544.0,"sma_60":6517.17,"sma_120":6524.42},{"date":"2024-12-17","open":5558,"high":5575,"low":5457,"close":5490,"volume":163388,"rsi_14":46.27,"sma_20":6544.0,"sma_60":6518.17,"sma_120":6523.42},{"date":"2024-12-18","open":5490,"high":5549,"low":5490,"close":5533,"volume":41133,"rsi_14":45.45,"sma_20":6544.5,"sma_60":6520.33,"sma_120":6523.0},{"date":"2024-12-19","open":5533,"high":5558,"low":5499,"close":5549,"volume":38319,"rsi_14":48.48,"sma_20":6546.0,"sma_60":6522.83,"sma_120":6522.75},{"date":"2024-12-20","open":5575,"high":5575,"low":5490,"close":5533,"volume":35705,"rsi_14":48.48,"sma_20":6547.5,"sma_60":6524.33,"sma_120":6522.5},{"date":"2024-12-23","open":5566,"high":5592,"low":5524,"close":5583,"volume":90341,"rsi_14":48.48,"sma_20":6552.5,"sma_60":6526.67,"sma_120":6522.83},{"date":"2024-12-24","open":5583,"high":5600,"low":5558,"close":5592,"volume":89162,"rsi_14":54.1,"sma_20":6557.0,"sma_60":6529.5,"sma_120":6523.33},{"date":"2024-12-26","open":5617,"high":5634,"low":5541,"close":5626,"volume":315531,"rsi_14":61.67,"sma_20":6562.5,"sma_60":6532.83,"sma_120":6524.0},{"date":"2024-12-27","open":5699,"high":5708,"low":5598,"close":5616,"volume":198592,"rsi_14":33.04,"sma_20":6538.0,"sma_60":6527.5,"sma_120":6520.0},{"date":"2024-12-30","open":5616,"high":5644,"low":5552,"close":5589,"volume":58757,"rsi_14":35.24,"sma_20":6513.0,"sma_60":6521.83,"sma_120":6515.92},{"date":"2025-01-02","open":5561,"high":5607,"low":5543,"close":5570,"volume":35355,"rsi_14":27.08,"sma_20":6488.0,"sma_60":6515.5,"sma_120":6511.67},{"date":"2025-01-03","open":5552,"high":5580,"low":5543,"close":5570,"volume":32882,"rsi_14":23.91,"sma_20":6460.0,"sma_60":6508.67,"sma_120":6507.42},{"date":"2025-01-06","open":5570,"high":5570,"low":5515,"close":5543,"volume":46005,"rsi_14":21.51,"sma_20":6433.5,"sma_60":6501.33,"sma_120":6503.08},{"date":"2025-01-07","open":5552,"high":5570,"low":5515,"close":5543,"volume":41149,"rsi_14":19.78,"sma_20":6409.5,"sma_60":6493.67,"sma_120":6498.83},{"date":"2025-01-08","open":5552,"high":5561,"low":5515,"close":5543,"volume":29422,"rsi_14":20.0,"sma_20":6386.5,"sma_60":6486.0,"sma_120":6494.67},{"date":"2025-01-09","open":5552,"high":5561,"low":5506,"close":5525,"volume":23214,"rsi_14":21.43,"sma_20":6367.5,"sma_60":6478.17,"sma_120":6490.25},{"date":"2025-01-10","open":5525,"high":5534,"low":5506,"close":5515,"volume":18591,"rsi_14":16.25,"sma_20":6342.5,"sma_60":6470.17,"sma_120":6485.83},{"date":"2025-01-13","open":5525,"high":5525,"low":5470,"close":5515,"volume":20367,"rsi_14":14.1,"sma_20":6315.5,"sma_60":6461.83,"sma_120":6481.25},{"date":"2025-01-14","open":5515,"high":5525,"low":5488,"close":5506,"volume":17237,"rsi_14":14.29,"sma_20":6287.0,"sma_60":6453.83,"sma_120":6476.58},{"date":"2025-01-15","open":5515,"high":5515,"low":5387,"close":5424,"volume":86499,"rsi_14":6.25,"sma_20":6253.0,"sma_60":6444.83,"sma_120":6471.17},{"date":"2025-01-16","open":5442,"high":5451,"low":5332,"close":5396,"volume":42946,"rsi_14":4.88,"sma_20":6218.0,"sma_60":6434.83,"sma_120":6465.75},{"date":"2025-01-17","open":5451,"high":5451,"low":5359,"close":5387,"volume":17356,"rsi_14":0.0,"sma_20":6186.5,"sma_60":6424.83,"sma_120":6460.25},{"date":"2025-01-20","open":5387,"high":5433,"low":5341,"close":5359,"volume":23932,"rsi_14":0.0,"sma_20":6151.0,"sma_60":6413.83,"sma_120":6454.5},{"date":"2025-01-21","open":5405,"high":5414,"low":5313,"close":5332,"volume":33656,"rsi_14":0.0,"sma_20":6113.0,"sma_60":6402.5,"sma_120":6448.42},{"date":"2025-01-22","open":5341,"high":5378,"low":5313,"close":5332,"volume":31684,"rsi_14":0.0,"sma_20":6076.0,"sma_60":6390.83,"sma_120":6442.42},{"date":"2025-01-23","open":5350,"high":5369,"low":5295,"close":5332,"volume":15046,"rsi_14":0.0,"sma_20":6036.0,"sma_60":6378.67,"sma_120":6436.42},{"date":"2025-01-24","open":5332,"high":5350,"low":5295,"close":5313,"volume":15498,"rsi_14":0.0,"sma_20":5994.5,"sma_60":6366.33,"sma_120":6430.0},{"date":"2025-01-31","open":5295,"high":5323,"low":5231,"close":5304,"volume":65512,"rsi_14":0.0,"sma_20":5950.5,"sma_60":6353.17,"sma_120":6423.17},{"date":"2025-02-03","open":5304,"high":5304,"low":5185,"close":5222,"volume":31143,"rsi_14":0.0,"sma_20":5929.0,"sma_60":6338.0,"sma_120":6415.5},{"date":"2025-02-04","open":5231,"high":5249,"low":5203,"close":5231,"volume":30158,"rsi_14":2.94,"sma_20":5909.5,"sma_60":6323.17,"sma_120":6407.75},{"date":"2025-02-05","open":5249,"high":5249,"low":5203,"close":5240,"volume":30080,"rsi_14":5.88,"sma_20":5891.5,"sma_60":6308.0,"sma_120":6399.92},{"date":"2025-02-06","open":5240,"high":5277,"low":5222,"close":5258,"volume":10795,"rsi_14":11.11,"sma_20":5874.5,"sma_60":6292.67,"sma_120":6392.0},{"date":"2025-02-07","open":5231,"high":5286,"low":5231,"close":5258,"volume":12234,"rsi_14":11.43,"sma_20":5859.0,"sma_60":6278.33,"sma_120":6385.75},{"date":"2025-02-10","open":5258,"high":5286,"low":5213,"close":5231,"volume":24178,"rsi_14":13.79,"sma_20":5842.0,"sma_60":6263.17,"sma_120":6378.67},{"date":"2025-02-11","open":5203,"high":5268,"low":5203,"close":5258,"volume":14031,"rsi_14":24.14,"sma_20":5826.5,"sma_60":6248.5,"sma_120":6371.75},{"date":"2025-02-12","open":5258,"high":5277,"low":5222,"close":5240,"volume":16832,"rsi_14":23.33,"sma_20":5811.0,"sma_60":6234.33,"sma_120":6365.0},{"date":"2025-02-13","open":5240,"high":5268,"low":5213,"close":5231,"volume":17852,"rsi_14":25.0,"sma_20":5795.5,"sma_60":6220.67,"sma_120":6357.83},{"date":"2025-02-14","open":5231,"high":5258,"low":5203,"close":5240,"volume":20253,"rsi_14":30.77,"sma_20":5780.5,"sma_60":6207.83,"sma_120":6350.83},{"date":"2025-02-17","open":5240,"high":5268,"low":5231,"close":5240,"volume":12660,"rsi_14":30.77,"sma_20":5766.0,"sma_60":6195.17,"sma_120":6344.25},{"date":"2025-02-18","open":5240,"high":5268,"low":5231,"close":5240,"volume":12807,"rsi_14":30.77,"sma_20":5756.0,"sma_60":6182.83,"sma_120":6338.17},{"date":"2025-02-19","open":5249,"high":5277,"low":5240,"close":5268,"volume":25056,"rsi_14":40.74,"sma_20":5749.0,"sma_60":6170.33,"sma_120":6332.25},{"date":"2025-02-20","open":5268,"high":5268,"low":5203,"close":5249,"volume":46763,"rsi_14":39.29,"sma_20":5741.5,"sma_60":6157.33,"sma_120":6325.92},{"date":"2025-02-21","open":5268,"high":5268,"low":5222,"close":5231,"volume":11712,"rsi_14":52.38,"sma_20":5734.5,"sma_60":6143.33,"sma_120":6319.25},{"date":"2025-02-24","open":5258,"high":5258,"low":5222,"close":5240,"volume":14781,"rsi_14":52.38,"sma_20":5729.5,"sma_60":6129.5,"sma_120":6312.17},{"date":"2025-02-25","open":5249,"high":5249,"low":5231,"close":5240,"volume":12596,"rsi_14":50.0,"sma_20":5724.5,"sma_60":6116.0,"sma_120":6305.25},{"date":"2025-02-26","open":5240,"high":5258,"low":5222,"close":5240,"volume":19201,"rsi_14":44.44,"sma_20":5719.5,"sma_60":6102.67,"sma_120":6298.67},{"date":"2025-02-27","open":5240,"high":5258,"low":5213,"close":5240,"volume":17448,"rsi_14":44.44,"sma_20":5715.5,"sma_60":6089.0,"sma_120":6291.75},{"date":"2025-02-28","open":5240,"high":5240,"low":5185,"close":5213,"volume":39590,"rsi_14":44.44,"sma_20":5710.5,"sma_60":6074.5,"sma_120":6284.75},{"date":"2025-03-04","open":5240,"high":5240,"low":5176,"close":5194,"volume":37691,"rsi_14":29.41,"sma_20":5709.0,"sma_60":6058.67,"sma_120":6277.75},{"date":"2025-03-05","open":5203,"high":5203,"low":5148,"close":5176,"volume":25282,"rsi_14":29.41,"sma_20":5706.0,"sma_60":6042.83,"sma_120":6270.58},{"date":"2025-03-06","open":5185,"high":5185,"low":5148,"close":5185,"volume":11800,"rsi_14":35.29,"sma_20":5703.0,"sma_60":6027.5,"sma_120":6263.33},{"date":"2025-03-07","open":5185,"high":5222,"low":5157,"close":5167,"volume":19447,"rsi_14":27.78,"sma_20":5698.0,"sma_60":6010.83,"sma_120":6256.0},{"date":"2025-03-10","open":5167,"high":5194,"low":5139,"close":5176,"volume":18931,"rsi_14":31.58,"sma_20":5693.5,"sma_60":5995.33,"sma_120":6248.83},{"date":"2025-03-11","open":5167,"high":5176,"low":5130,"close":5167,"volume":8694,"rsi_14":30.0,"sma_20":5690.0,"sma_60":5980.5,"sma_120":6242.0},{"date":"2025-03-12","open":5176,"high":5185,"low":5148,"close":5176,"volume":8152,"rsi_14":22.22,"sma_20":5685.5,"sma_60":5966.17,"sma_120":6235.25},{"date":"2025-03-13","open":5176,"high":5176,"low":5148,"close":5157,"volume":9501,"rsi_14":22.22,"sma_20":5681.0,"sma_60":5953.17,"sma_120":6228.58},{"date":"2025-03-14","open":5157,"high":5176,"low":5139,"close":5167,"volume":14826,"rsi_14":29.41,"sma_20":5677.5,"sma_60":5938.5,"sma_120":6222.17},{"date":"2025-03-17","open":5167,"high":5194,"low":5130,"close":5148,"volume":14893,"rsi_14":22.22,"sma_20":5672.5,"sma_60":5922.83,"sma_120":6215.75},{"date":"2025-03-18","open":5139,"high":5167,"low":5130,"close":5148,"volume":25208,"rsi_14":22.22,"sma_20":5667.5,"sma_60":5906.83,"sma_120":6209.42},{"date":"2025-03-19","open":5176,"high":5194,"low":5139,"close":5157,"volume":23131,"rsi_14":26.32,"sma_20":5663.0,"sma_60":5890.67,"sma_120":6202.92},{"date":"2025-03-20","open":5176,"high":5176,"low":5139,"close":5167,"volume":9162,"rsi_14":30.0,"sma_20":5657.5,"sma_60":5874.83,"sma_120":6196.0},{"date":"2025-03-21","open":5185,"high":5185,"low":5139,"close":5148,"volume":7886,"rsi_14":31.58,"sma_20":5652.0,"sma_60":5860.0,"sma_120":6189.08},{"date":"2025-03-24","open":5139,"high":5167,"low":5139,"close":5167,"volume":10890,"rsi_14":42.11,"sma_20":5648.5,"sma_60":5844.67,"sma_120":6182.5},{"date":"2025-03-25","open":5176,"high":5176,"low":5139,"close":5148,"volume":13479,"rsi_14":42.11,"sma_20":5643.5,"sma_60":5828.67,"sma_120":6175.75},{"date":"2025-03-26","open":5148,"high":5167,"low":5139,"close":5167,"volume":15344,"rsi_14":45.0,"sma_20":5639.5,"sma_60":5813.33,"sma_120":6168.83},{"date":"2025-03-27","open":5167,"high":5176,"low":5139,"close":5167,"volume":16964,"rsi_14":50.0,"sma_20":5635.5,"sma_60":5797.0,"sma_120":6161.83},{"date":"2025-03-28","open":5148,"high":5176,"low":5139,"close":5157,"volume":12423,"rsi_14":44.44,"sma_20":5631.0,"sma_60":5780.33,"sma_120":6154.92},{"date":"2025-03-31","open":5157,"high":5157,"low":5112,"close":5139,"volume":32032,"rsi_14":42.11,"sma_20":5627.0,"sma_60":5762.67,"sma_120":6147.75},{"date":"2025-04-01","open":5139,"high":5167,"low":5102,"close":5148,"volume":29753,"rsi_14":42.11,"sma_20":5624.5,"sma_60":5754.17,"sma_120":6140.83},{"date":"2025-04-02","open":5148,"high":5157,"low":5121,"close":5148,"volume":14857,"rsi_14":47.06,"sma_20":5623.0,"sma_60":5746.17,"sma_120":6134.0},{"date":"2025-04-03","open":5148,"high":5148,"low":5093,"close":5139,"volume":26060,"rsi_14":41.18,"sma_20":5620.5,"sma_60":5738.33,"sma_120":6126.92},{"date":"2025-04-04","open":5102,"high":5176,"low":5093,"close":5157,"volume":20767,"rsi_14":52.94,"sma_20":5620.0,"sma_60":5730.83,"sma_120":6119.75},{"date":"2025-04-07","open":5075,"high":5139,"low":5038,"close":5112,"volume":52051,"rsi_14":40.91,"sma_20":5616.5,"sma_60":5723.0,"sma_120":6112.17},{"date":"2025-04-08","open":5139,"high":5157,"low":5102,"close":5130,"volume":18641,"rsi_14":43.48,"sma_20":5614.5,"sma_60":5715.5,"sma_120":6104.58},{"date":"2025-04-09","open":5157,"high":5157,"low":5093,"close":5093,"volume":16941,"rsi_14":34.62,"sma_20":5610.0,"sma_60":5707.33,"sma_120":6096.67},{"date":"2025-04-10","open":5112,"high":5157,"low":5112,"close":5130,"volume":34838,"rsi_14":46.43,"sma_20":5608.5,"sma_60":5700.17,"sma_120":6089.17},{"date":"2025-04-11","open":5139,"high":5148,"low":5112,"close":5130,"volume":10544,"rsi_14":42.31,"sma_20":5606.5,"sma_60":5693.17,"sma_120":6081.67},{"date":"2025-04-14","open":5130,"high":5176,"low":5112,"close":5157,"volume":17576,"rsi_14":51.85,"sma_20":5607.0,"sma_60":5686.67,"sma_120":6074.25},{"date":"2025-04-15","open":5157,"high":5194,"low":5157,"close":5185,"volume":20890,"rsi_14":53.57,"sma_20":5609.0,"sma_60":5680.83,"sma_120":6067.33},{"date":"2025-04-16","open":5176,"high":5203,"low":5167,"close":5176,"volume":11345,"rsi_14":51.72,"sma_20":5610.0,"sma_60":5676.33,"sma_120":6060.58},{"date":"2025-04-17","open":5194,"high":5258,"low":5194,"close":5249,"volume":38468,"rsi_14":63.89,"sma_20":5614.5,"sma_60":5673.67,"sma_120":6054.25},{"date":"2025-04-18","open":5249,"high":5277,"low":5231,"close":5268,"volume":29102,"rsi_14":69.44,"sma_20":5621.0,"sma_60":5671.5,"sma_120":6048.17},{"date":"2025-04-21","open":5268,"high":5295,"low":5258,"close":5295,"volume":21568,"rsi_14":71.05,"sma_20":5628.0,"sma_60":5670.33,"sma_120":6042.08},{"date":"2025-04-22","open":5304,"high":5323,"low":5277,"close":5313,"volume":18587,"rsi_14":72.5,"sma_20":5637.0,"sma_60":5670.0,"sma_120":6036.25},{"date":"2025-04-23","open":5323,"high":5396,"low":5323,"close":5387,"volume":36537,"rsi_14":78.72,"sma_20":5649.0,"sma_60":5671.0,"sma_120":6030.92},{"date":"2025-04-24","open":5378,"high":5387,"low":5332,"close":5350,"volume":18324,"rsi_14":71.43,"sma_20":5659.0,"sma_60":5671.33,"sma_120":6025.0},{"date":"2025-04-25","open":5396,"high":5396,"low":5332,"close":5350,"volume":16364,"rsi_14":79.55,"sma_20":5669.5,"sma_60":5672.0,"sma_120":6019.17},{"date":"2025-04-28","open":5341,"high":5350,"low":5286,"close":5304,"volume":23905,"rsi_14":70.21,"sma_20":5678.5,"sma_60":5672.0,"sma_120":6012.58},{"date":"2025-04-29","open":5313,"high":5359,"low":5286,"close":5323,"volume":14060,"rsi_14":77.78,"sma_20":5688.0,"sma_60":5673.83,"sma_120":6005.92},{"date":"2025-04-30","open":5323,"high":5369,"low":5323,"close":5341,"volume":9802,"rsi_14":76.74,"sma_20":5698.5,"sma_60":5675.83,"sma_120":5999.5},{"date":"2025-05-02","open":5341,"high":5378,"low":5341,"close":5369,"volume":16037,"rsi_14":78.26,"sma_20":5711.0,"sma_60":5678.17,"sma_120":5993.08},{"date":"2025-05-07","open":5369,"high":5424,"low":5369,"close":5396,"volume":26530,"rsi_14":78.26,"sma_20":5724.0,"sma_60":5680.67,"sma_120":5986.67},{"date":"2025-05-08","open":5396,"high":5442,"low":5396,"close":5442,"volume":24039,"rsi_14":79.17,"sma_20":5742.0,"sma_60":5684.0,"sma_120":5981.17},{"date":"2025-05-09","open":5442,"high":5488,"low":5433,"close":5460,"volume":27950,"rsi_14":81.63,"sma_20":5760.0,"sma_60":5688.17,"sma_120":5975.67},{"date":"2025-05-12","open":5460,"high":5506,"low":5460,"close":5506,"volume":16993,"rsi_14":80.43,"sma_20":5782.5,"sma_60":5692.67,"sma_120":5970.58},{"date":"2025-05-13","open":5497,"high":5515,"low":5488,"close":5515,"volume":16459,"rsi_14":80.0,"sma_20":5803.5,"sma_60":5697.67,"sma_120":5966.0},{"date":"2025-05-14","open":5515,"high":5525,"low":5479,"close":5525,"volume":25198,"rsi_14":79.07,"sma_20":5825.0,"sma_60":5703.0,"sma_120":5961.83},{"date":"2025-05-15","open":5525,"high":5534,"low":5497,"close":5515,"volume":17300,"rsi_14":76.19,"sma_20":5844.5,"sma_60":5708.0,"sma_120":5957.92},{"date":"2025-05-16","open":5525,"high":5525,"low":5424,"close":5497,"volume":25849,"rsi_14":66.67,"sma_20":5861.5,"sma_60":5712.67,"sma_120":5953.92},{"date":"2025-05-19","open":5442,"high":5506,"low":5442,"close":5488,"volume":10708,"rsi_14":72.73,"sma_20":5878.5,"sma_60":5717.17,"sma_120":5950.0},{"date":"2025-05-20","open":5488,"high":5506,"low":5433,"close":5488,"volume":19455,"rsi_14":72.73,"sma_20":5891.5,"sma_60":5721.17,"sma_120":5945.75},{"date":"2025-05-21","open":5488,"high":5506,"low":5470,"close":5479,"volume":15307,"rsi_14":82.76,"sma_20":5903.0,"sma_60":5725.33,"sma_120":5941.33},{"date":"2025-05-22","open":5479,"high":5506,"low":5460,"close":5470,"volume":11204,"rsi_14":78.57,"sma_20":5912.5,"sma_60":5729.67,"sma_120":5936.5},{"date":"2025-05-23","open":5460,"high":5506,"low":5460,"close":5497,"volume":5678,"rsi_14":79.31,"sma_20":5922.5,"sma_60":5734.33,"sma_120":5931.92},{"date":"2025-05-26","open":5488,"high":5534,"low":5488,"close":5515,"volume":20414,"rsi_14":78.57,"sma_20":5929.5,"sma_60":5739.33,"sma_120":5927.67},{"date":"2025-05-27","open":5506,"high":5534,"low":5488,"close":5497,"volume":8420,"rsi_14":70.37,"sma_20":5937.5,"sma_60":5744.0,"sma_120":5923.33},{"date":"2025-05-28","open":5488,"high":5506,"low":5470,"close":5488,"volume":24007,"rsi_14":60.87,"sma_20":5945.0,"sma_60":5748.5,"sma_120":5918.75},{"date":"2025-05-29","open":5488,"high":5543,"low":5488,"close":5534,"volume":21676,"rsi_14":65.38,"sma_20":5957.5,"sma_60":5754.33,"sma_120":5914.42},{"date":"2025-05-30","open":5534,"high":5580,"low":5534,"close":5561,"volume":23264,"rsi_14":62.5,"sma_20":5970.5,"sma_60":5761.0,"sma_120":5909.83},{"date":"2025-06-02","open":5561,"high":5616,"low":5561,"close":5607,"volume":18757,"rsi_14":67.86,"sma_20":5985.0,"sma_60":5768.83,"sma_120":5905.83},{"date":"2025-06-04","open":5607,"high":5626,"low":5580,"close":5616,"volume":17748,"rsi_14":67.86,"sma_20":5998.5,"sma_60":5776.67,"sma_120":5902.08},{"date":"2025-06-05","open":5616,"high":5644,"low":5580,"close":5616,"volume":26963,"rsi_14":70.37,"sma_20":6010.5,"sma_60":5784.83,"sma_120":5897.83},{"date":"2025-06-09","open":5616,"high":5653,"low":5598,"close":5644,"volume":23355,"rsi_14":78.57,"sma_20":6021.5,"sma_60":5793.33,"sma_120":5894.33},{"date":"2025-06-10","open":5644,"high":5708,"low":5644,"close":5662,"volume":23671,"rsi_14":82.76,"sma_20":6032.5,"sma_60":5802.33,"sma_120":5891.42},{"date":"2025-06-11","open":5662,"high":5662,"low":5598,"close":5626,"volume":38883,"rsi_14":72.73,"sma_20":6039.0,"sma_60":5810.5,"sma_120":5888.33},{"date":"2025-06-12","open":5616,"high":5662,"low":5607,"close":5626,"volume":22390,"rsi_14":75.0,"sma_20":6045.0,"sma_60":5819.0,"sma_120":5886.08},{"date":"2025-06-13","open":5626,"high":5671,"low":5589,"close":5616,"volume":17985,"rsi_14":75.0,"sma_20":6050.0,"sma_60":5827.17,"sma_120":5882.83},{"date":"2025-06-16","open":5580,"high":5635,"low":5570,"close":5616,"volume":11642,"rsi_14":72.41,"sma_20":6055.5,"sma_60":5835.67,"sma_120":5879.25},{"date":"2025-06-17","open":5616,"high":5635,"low":5598,"close":5626,"volume":14070,"rsi_14":71.43,"sma_20":6062.5,"sma_60":5844.33,"sma_120":5875.58},{"date":"2025-06-18","open":5653,"high":5653,"low":5607,"close":5635,"volume":18319,"rsi_14":77.78,"sma_20":6070.5,"sma_60":5853.0,"sma_120":5871.83},{"date":"2025-06-19","open":5616,"high":5644,"low":5607,"close":5635,"volume":18557,"rsi_14":80.77,"sma_20":6078.5,"sma_60":5861.5,"sma_120":5868.17},{"date":"2025-06-20","open":5616,"high":5653,"low":5616,"close":5653,"volume":15162,"rsi_14":78.26,"sma_20":6088.0,"sma_60":5870.67,"sma_120":5865.33},{"date":"2025-06-23","open":5653,"high":5653,"low":5616,"close":5635,"volume":18124,"rsi_14":68.18,"sma_20":6097.0,"sma_60":5879.17,"sma_120":5861.92},{"date":"2025-06-24","open":5626,"high":5690,"low":5626,"close":5681,"volume":25523,"rsi_14":68.18,"sma_20":6107.0,"sma_60":5888.83,"sma_120":5858.75},{"date":"2025-06-25","open":5681,"high":5699,"low":5662,"close":5699,"volume":26043,"rsi_14":69.57,"sma_20":6117.0,"sma_60":5898.5,"sma_120":5855.92},{"date":"2025-06-26","open":5690,"high":5708,"low":5662,"close":5690,"volume":23754,"rsi_14":66.67,"sma_20":6127.5,"sma_60":5908.0,"sma_120":5852.5},{"date":"2025-06-27","open":5690,"high":5708,"low":5653,"close":5662,"volume":17337,"rsi_14":54.17,"sma_20":6137.0,"sma_60":5917.17,"sma_120":5848.75},{"date":"2025-06-30","open":5662,"high":5708,"low":5662,"close":5699,"volume":16020,"rsi_14":57.69,"sma_20":6146.0,"sma_60":5927.33,"sma_120":5845.0},{"date":"2025-07-01","open":5690,"high":5754,"low":5690,"close":5745,"volume":29800,"rsi_14":74.07,"sma_20":6156.0,"sma_60":5938.17,"sma_120":5846.17},{"date":"2025-07-02","open":5717,"high":6149,"low":5690,"close":5800,"volume":343756,"rsi_14":78.79,"sma_20":6166.5,"sma_60":5950.0,"sma_120":5848.08},{"date":"2025-07-03","open":5772,"high":5882,"low":5772,"close":5809,"volume":56277,"rsi_14":81.82,"sma_20":6177.0,"sma_60":5962.17,"sma_120":5850.25},{"date":"2025-07-04","open":5809,"high":5855,"low":5791,"close":5800,"volume":28774,"rsi_14":79.41,"sma_20":6187.0,"sma_60":5973.83,"sma_120":5852.33},{"date":"2025-07-07","open":5800,"high":5864,"low":5791,"close":5855,"volume":29540,"rsi_14":82.05,"sma_20":6198.5,"sma_60":5987.33,"sma_120":5855.17},{"date":"2025-07-08","open":5855,"high":6011,"low":5837,"close":5983,"volume":86646,"rsi_14":86.54,"sma_20":6216.0,"sma_60":6002.83,"sma_120":5859.17},{"date":"2025-07-09","open":6002,"high":6084,"low":5993,"close":6048,"volume":105694,"rsi_14":88.14,"sma_20":6239.0,"sma_60":6020.17,"sma_120":5863.75},{"date":"2025-07-10","open":6011,"high":6084,"low":5974,"close":6075,"volume":33731,"rsi_14":88.33,"sma_20":6263.5,"sma_60":6037.33,"sma_120":5868.75},{"date":"2025-07-11","open":6038,"high":6084,"low":6011,"close":6048,"volume":38745,"rsi_14":86.89,"sma_20":6287.0,"sma_60":6054.0,"sma_120":5873.58},{"date":"2025-07-14","open":6020,"high":6066,"low":6020,"close":6066,"volume":37972,"rsi_14":86.21,"sma_20":6311.5,"sma_60":6070.5,"sma_120":5878.58},{"date":"2025-07-15","open":6066,"high":6084,"low":6029,"close":6066,"volume":26369,"rsi_14":85.71,"sma_20":6335.5,"sma_60":6086.5,"sma_120":5883.67},{"date":"2025-07-16","open":6066,"high":6075,"low":5993,"close":6029,"volume":27715,"rsi_14":81.36,"sma_20":6357.0,"sma_60":6102.0,"sma_120":5889.17},{"date":"2025-07-17","open":6020,"high":6020,"low":5938,"close":6011,"volume":57838,"rsi_14":82.76,"sma_20":6377.5,"sma_60":6115.83,"sma_120":5894.75},{"date":"2025-07-18","open":6011,"high":6048,"low":5938,"close":6002,"volume":40458,"rsi_14":80.0,"sma_20":6396.5,"sma_60":6129.17,"sma_120":5900.33},{"date":"2025-07-21","open":5947,"high":6002,"low":5901,"close":5974,"volume":32587,"rsi_14":73.58,"sma_20":6415.0,"sma_60":6141.5,"sma_120":5905.92},{"date":"2025-07-22","open":5974,"high":5974,"low":5901,"close":5919,"volume":31516,"rsi_14":62.26,"sma_20":6428.0,"sma_60":6152.5,"sma_120":5911.25},{"date":"2025-07-23","open":5892,"high":5919,"low":5837,"close":5901,"volume":32518,"rsi_14":59.26,"sma_20":6439.0,"sma_60":6161.83,"sma_120":5916.42},{"date":"2025-07-24","open":5873,"high":5901,"low":5827,"close":5855,"volume":45537,"rsi_14":55.17,"sma_20":6448.0,"sma_60":6171.0,"sma_120":5921.17},{"date":"2025-07-25","open":5855,"high":5892,"low":5855,"close":5882,"volume":10311,"rsi_14":52.73,"sma_20":6460.0,"sma_60":6180.67,"sma_120":5926.33},{"date":"2025-07-28","open":5837,"high":5864,"low":5736,"close":5763,"volume":40227,"rsi_14":27.78,"sma_20":6463.5,"sma_60":6189.0,"sma_120":5930.5},{"date":"2025-07-29","open":5754,"high":5827,"low":5726,"close":5800,"volume":20535,"rsi_14":23.53,"sma_20":6466.5,"sma_60":6197.67,"sma_120":5935.75},{"date":"2025-07-30","open":5800,"high":5892,"low":5782,"close":5855,"volume":8738,"rsi_14":27.78,"sma_20":6469.5,"sma_60":6207.0,"sma_120":5941.42},{"date":"2025-07-31","open":5864,"high":5892,"low":5818,"close":5873,"volume":31013,"rsi_14":32.08,"sma_20":6473.0,"sma_60":6216.17,"sma_120":5947.17},{"date":"2025-08-01","open":5864,"high":5910,"low":5726,"close":5782,"volume":69548,"rsi_14":24.59,"sma_20":6472.0,"sma_60":6223.17,"sma_120":5951.92},{"date":"2025-08-04","open":5782,"high":5818,"low":5745,"close":5800,"volume":16241,"rsi_14":26.98,"sma_20":6469.0,"sma_60":6229.67,"sma_120":5956.83},{"date":"2025-08-05","open":5800,"high":5910,"low":5800,"close":5910,"volume":19760,"rsi_14":40.85,"sma_20":6465.0,"sma_60":6237.83,"sma_120":5963.0},{"date":"2025-08-06","open":5910,"high":5928,"low":5892,"close":5928,"volume":10376,"rsi_14":43.66,"sma_20":6458.5,"sma_60":6245.5,"sma_120":5969.08},{"date":"2025-08-07","open":5928,"high":5938,"low":5882,"close":5901,"volume":10660,"rsi_14":42.47,"sma_20":6449.0,"sma_60":6252.5,"sma_120":5975.08},{"date":"2025-08-08","open":5901,"high":5928,"low":5882,"close":5910,"volume":3671,"rsi_14":45.07,"sma_20":6441.5,"sma_60":6259.5,"sma_120":5981.25},{"date":"2025-08-11","open":5919,"high":5919,"low":5855,"close":5882,"volume":7363,"rsi_14":47.06,"sma_20":6431.5,"sma_60":6266.17,"sma_120":5987.08},{"date":"2025-08-12","open":5910,"high":5910,"low":5837,"close":5855,"volume":11923,"rsi_14":46.38,"sma_20":6420.0,"sma_60":6272.67,"sma_120":5992.67},{"date":"2025-08-13","open":5855,"high":5892,"low":5809,"close":5846,"volume":8704,"rsi_14":49.23,"sma_20":6410.0,"sma_60":6279.17,"sma_120":5998.17},{"date":"2025-08-14","open":5864,"high":5873,"low":5818,"close":5846,"volume":4703,"rsi_14":46.77,"sma_20":6401.0,"sma_60":6285.67,"sma_120":6003.42},{"date":"2025-08-18","open":5846,"high":5846,"low":5768,"close":5800,"volume":8569,"rsi_14":53.7,"sma_20":6390.0,"sma_60":6291.5,"sma_120":6008.42},{"date":"2025-08-19","open":5763,"high":5837,"low":5763,"close":5791,"volume":18301,"rsi_14":49.02,"sma_20":6380.0,"sma_60":6297.33,"sma_120":6013.5},{"date":"2025-08-20","open":5791,"high":5837,"low":5745,"close":5827,"volume":26805,"rsi_14":46.94,"sma_20":6375.0,"sma_60":6303.33,"sma_120":6018.83},{"date":"2025-08-21","open":5827,"high":5837,"low":5791,"close":5818,"volume":8167,"rsi_14":43.75,"sma_20":6370.5,"sma_60":6308.83,"sma_120":6024.08},{"date":"2025-08-22","open":5818,"high":5846,"low":5800,"close":5818,"volume":16327,"rsi_14":55.26,"sma_20":6368.5,"sma_60":6314.67,"sma_120":6029.33},{"date":"2025-08-25","open":5818,"high":5864,"low":5809,"close":5855,"volume":9454,"rsi_14":57.5,"sma_20":6367.0,"sma_60":6321.33,"sma_120":6034.92},{"date":"2025-08-26","open":5855,"high":5864,"low":5818,"close":5846,"volume":5167,"rsi_14":37.93,"sma_20":6371.5,"sma_60":6327.0,"sma_120":6040.67},{"date":"2025-08-27","open":5873,"high":5873,"low":5818,"close":5846,"volume":11123,"rsi_14":33.33,"sma_20":6374.0,"sma_60":6332.17,"sma_120":6046.58},{"date":"2025-08-28","open":5846,"high":5882,"low":5827,"close":5882,"volume":9039,"rsi_14":46.43,"sma_20":6375.5,"sma_60":6337.17,"sma_120":6053.0},{"date":"2025-08-29","open":5882,"high":5882,"low":5837,"close":5873,"volume":10301,"rsi_14":42.86,"sma_20":6375.5,"sma_60":6341.83,"sma_120":6059.25},{"date":"2025-09-01","open":5837,"high":5965,"low":5837,"close":5947,"volume":26030,"rsi_14":60.61,"sma_20":6384.5,"sma_60":6347.83,"sma_120":6066.33},{"date":"2025-09-02","open":5947,"high":5956,"low":5919,"close":5938,"volume":8589,"rsi_14":64.52,"sma_20":6392.0,"sma_60":6353.17,"sma_120":6073.25},{"date":"2025-09-03","open":5910,"high":5919,"low":5882,"close":5910,"volume":10813,"rsi_14":60.61,"sma_20":6392.0,"sma_60":6357.67,"sma_120":6080.0},{"date":"2025-09-04","open":5919,"high":5919,"low":5873,"close":5882,"volume":15245,"rsi_14":55.56,"sma_20":6389.5,"sma_60":6362.33,"sma_120":6086.42},{"date":"2025-09-05","open":5910,"high":5910,"low":5855,"close":5873,"volume":11344,"rsi_14":62.5,"sma_20":6388.0,"sma_60":6366.83,"sma_120":6092.92},{"date":"2025-09-08","open":5910,"high":5910,"low":5827,"close":5846,"volume":22416,"rsi_14":58.82,"sma_20":6384.5,"sma_60":6371.0,"sma_120":6099.08},{"date":"2025-09-09","open":5846,"high":5873,"low":5827,"close":5846,"volume":19174,"rsi_14":53.33,"sma_20":6382.5,"sma_60":6375.17,"sma_120":6105.42},{"date":"2025-09-10","open":5846,"high":5882,"low":5809,"close":5864,"volume":39601,"rsi_14":58.06,"sma_20":6383.0,"sma_60":6379.5,"sma_120":6111.92},{"date":"2025-09-11","open":5864,"high":5882,"low":5846,"close":5873,"volume":9758,"rsi_14":59.38,"sma_20":6384.5,"sma_60":6383.83,"sma_120":6118.42},{"date":"2025-09-12","open":5910,"high":5910,"low":5855,"close":5892,"volume":14416,"rsi_14":56.67,"sma_20":6387.0,"sma_60":6388.5,"sma_120":6125.0},{"date":"2025-09-15","open":5892,"high":5919,"low":5864,"close":5901,"volume":20111,"rsi_14":60.0,"sma_20":6392.5,"sma_60":6393.0,"sma_120":6131.83},{"date":"2025-09-16","open":5892,"high":5919,"low":5864,"close":5873,"volume":9727,"rsi_14":54.55,"sma_20":6397.0,"sma_60":6397.33,"sma_120":6138.25},{"date":"2025-09-17","open":5846,"high":5882,"low":5846,"close":5873,"volume":16101,"rsi_14":48.28,"sma_20":6399.5,"sma_60":6400.83,"sma_120":6144.83},{"date":"2025-09-18","open":5855,"high":5864,"low":5827,"close":5855,"volume":17188,"rsi_14":50.0,"sma_20":6402.5,"sma_60":6404.0,"sma_120":6151.25},{"date":"2025-09-19","open":6420,"high":6420,"low":6370,"close":6380,"volume":12035,"rsi_14":27.27,"sma_20":6404.5,"sma_60":6407.0,"sma_120":6157.5},{"date":"2025-09-22","open":5855,"high":5873,"low":5827,"close":5855,"volume":10892,"rsi_14":28.57,"sma_20":6404.5,"sma_60":6410.5,"sma_120":6163.83},{"date":"2025-09-23","open":5855,"high":5882,"low":5837,"close":5873,"volume":15494,"rsi_14":40.0,"sma_20":6406.0,"sma_60":6413.67,"sma_120":6170.5},{"date":"2025-09-24","open":5873,"high":5882,"low":5846,"close":5864,"volume":5103,"rsi_14":44.44,"sma_20":6407.0,"sma_60":6415.83,"sma_120":6177.0},{"date":"2025-09-25","open":5864,"high":5873,"low":5837,"close":5846,"volume":15052,"rsi_14":42.11,"sma_20":6405.0,"sma_60":6416.67,"sma_120":6183.33},{"date":"2025-09-26","open":5873,"high":5873,"low":5809,"close":5818,"volume":23296,"rsi_14":42.11,"sma_20":6402.0,"sma_60":6416.83,"sma_120":6189.5},{"date":"2025-09-29","open":5818,"high":5873,"low":5800,"close":5837,"volume":15431,"rsi_14":47.62,"sma_20":6396.0,"sma_60":6417.5,"sma_120":6195.67},{"date":"2025-09-30","open":5855,"high":5864,"low":5772,"close":5818,"volume":11397,"rsi_14":38.1,"sma_20":6389.5,"sma_60":6416.83,"sma_120":6202.08},{"date":"2025-10-01","open":5827,"high":5855,"low":5800,"close":5809,"volume":5619,"rsi_14":33.33,"sma_20":6384.0,"sma_60":6413.67,"sma_120":6208.25},{"date":"2025-10-02","open":5864,"high":5864,"low":5782,"close":5800,"volume":15084,"rsi_14":25.0,"sma_20":6379.5,"sma_60":6409.17,"sma_120":6214.67},{"date":"2025-10-10","open":5772,"high":5818,"low":5690,"close":5708,"volume":41583,"rsi_14":13.79,"sma_20":6370.5,"sma_60":6402.5,"sma_120":6219.92},{"date":"2025-10-13","open":5690,"high":5726,"low":5671,"close":5726,"volume":9760,"rsi_14":21.43,"sma_20":6364.0,"sma_60":6396.67,"sma_120":6225.33},{"date":"2025-10-14","open":5699,"high":5736,"low":5699,"close":5736,"volume":7213,"rsi_14":24.14,"sma_20":6358.0,"sma_60":6390.67,"sma_120":6230.58},{"date":"2025-10-15","open":5726,"high":5782,"low":5726,"close":5754,"volume":7575,"rsi_14":29.03,"sma_20":6352.0,"sma_60":6385.0,"sma_120":6235.75},{"date":"2025-10-16","open":5754,"high":5782,"low":5745,"close":5763,"volume":12204,"rsi_14":33.33,"sma_20":6346.0,"sma_60":6380.17,"sma_120":6241.08},{"date":"2025-10-17","open":5763,"high":5782,"low":5745,"close":5763,"volume":13204,"rsi_14":33.33,"sma_20":6339.0,"sma_60":6375.67,"sma_120":6245.75},{"date":"2025-10-20","open":5763,"high":5800,"low":5745,"close":5782,"volume":7512,"rsi_14":33.33,"sma_20":6332.5,"sma_60":6371.67,"sma_120":6250.42},{"date":"2025-10-21","open":5782,"high":5827,"low":5763,"close":5782,"volume":20376,"rsi_14":34.48,"sma_20":6327.5,"sma_60":6368.17,"sma_120":6254.83},{"date":"2025-10-22","open":5772,"high":5818,"low":5736,"close":5800,"volume":13664,"rsi_14":41.38,"sma_20":6323.5,"sma_60":6366.0,"sma_120":6259.25},{"date":"2025-10-23","open":5827,"high":5827,"low":5754,"close":5782,"volume":13877,"rsi_14":42.86,"sma_20":6318.5,"sma_60":6363.83,"sma_120":6262.83},{"date":"2025-10-24","open":5800,"high":5809,"low":5754,"close":5772,"volume":6782,"rsi_14":37.04,"sma_20":6314.0,"sma_60":6362.33,"sma_120":6266.67},{"date":"2025-10-27","open":5818,"high":5818,"low":5736,"close":5763,"volume":30833,"rsi_14":38.46,"sma_20":6309.0,"sma_60":6360.17,"sma_120":6270.42},{"date":"2025-10-28","open":5763,"high":5763,"low":5736,"close":5763,"volume":11000,"rsi_14":40.0,"sma_20":6303.0,"sma_60":6360.17,"sma_120":6274.58},{"date":"2025-10-29","open":5763,"high":5772,"low":5726,"close":5745,"volume":19450,"rsi_14":38.46,"sma_20":6296.5,"sma_60":6359.17,"sma_120":6278.42},{"date":"2025-10-30","open":5736,"high":5745,"low":5690,"close":5699,"volume":22883,"rsi_14":47.62,"sma_20":6288.5,"sma_60":6356.33,"sma_120":6281.67},{"date":"2025-10-31","open":5726,"high":5726,"low":5690,"close":5717,"volume":14902,"rsi_14":47.62,"sma_20":6283.0,"sma_60":6353.5,"sma_120":6284.83},{"date":"2025-11-03","open":5717,"high":5745,"low":5699,"close":5708,"volume":18917,"rsi_14":42.86,"sma_20":6276.0,"sma_60":6352.17,"sma_120":6287.67},{"date":"2025-11-04","open":5736,"high":5736,"low":5653,"close":5699,"volume":21628,"rsi_14":35.0,"sma_20":6269.5,"sma_60":6350.33,"sma_120":6290.0},{"date":"2025-11-05","open":5699,"high":5708,"low":5607,"close":5690,"volume":30339,"rsi_14":30.0,"sma_20":6263.0,"sma_60":6346.33,"sma_120":6292.08},{"date":"2025-11-06","open":5736,"high":5736,"low":5662,"close":5717,"volume":9785,"rsi_14":39.13,"sma_20":6258.5,"sma_60":6342.5,"sma_120":6294.0},{"date":"2025-11-07","open":5708,"high":5754,"low":5681,"close":5736,"volume":11925,"rsi_14":39.13,"sma_20":6260.0,"sma_60":6339.5,"sma_120":6296.0},{"date":"2025-11-10","open":5745,"high":5837,"low":5745,"close":5809,"volume":41458,"rsi_14":54.84,"sma_20":6264.5,"sma_60":6337.67,"sma_120":6298.58},{"date":"2025-11-11","open":5800,"high":5864,"low":5782,"close":5846,"volume":21422,"rsi_14":57.58,"sma_20":6270.5,"sma_60":6337.0,"sma_120":6301.58},{"date":"2025-11-12","open":5837,"high":5910,"low":5837,"close":5892,"volume":31565,"rsi_14":66.67,"sma_20":6278.0,"sma_60":6337.67,"sma_120":6305.17},{"date":"2025-11-13","open":5882,"high":6286,"low":5846,"close":5892,"volume":219753,"rsi_14":68.57,"sma_20":6285.0,"sma_60":6338.5,"sma_120":6308.83},{"date":"2025-11-14","open":5873,"high":5956,"low":5837,"close":5910,"volume":52574,"rsi_14":72.22,"sma_20":6293.0,"sma_60":6339.67,"sma_120":6312.67},{"date":"2025-11-17","open":5956,"high":6094,"low":5956,"close":6002,"volume":74545,"rsi_14":78.26,"sma_20":6305.0,"sma_60":6343.33,"sma_120":6317.42},{"date":"2025-11-18","open":5993,"high":6011,"low":5938,"close":5956,"volume":34558,"rsi_14":73.47,"sma_20":6314.5,"sma_60":6346.33,"sma_120":6321.83},{"date":"2025-11-19","open":5956,"high":5993,"low":5928,"close":5956,"volume":20653,"rsi_14":81.82,"sma_20":6323.0,"sma_60":6348.67,"sma_120":6326.0},{"date":"2025-11-20","open":5956,"high":6029,"low":5928,"close":5965,"volume":31658,"rsi_14":81.4,"sma_20":6333.0,"sma_60":6351.33,"sma_120":6330.08},{"date":"2025-11-21","open":5965,"high":5993,"low":5919,"close":5993,"volume":27166,"rsi_14":84.44,"sma_20":6345.0,"sma_60":6354.5,"sma_120":6334.58},{"date":"2025-11-24","open":5993,"high":6029,"low":5974,"close":5993,"volume":17246,"rsi_14":86.36,"sma_20":6357.5,"sma_60":6357.0,"sma_120":6339.17},{"date":"2025-11-25","open":6020,"high":6020,"low":5947,"close":5965,"volume":21955,"rsi_14":82.61,"sma_20":6368.5,"sma_60":6359.17,"sma_120":6343.08},{"date":"2025-11-26","open":6011,"high":6011,"low":5956,"close":5974,"volume":17947,"rsi_14":81.82,"sma_20":6381.0,"sma_60":6361.5,"sma_120":6346.83},{"date":"2025-11-27","open":5993,"high":6002,"low":5974,"close":5993,"volume":31434,"rsi_14":81.82,"sma_20":6397.0,"sma_60":6363.5,"sma_120":6350.33},{"date":"2025-11-28","open":5983,"high":6011,"low":5956,"close":5993,"volume":33052,"rsi_14":77.78,"sma_20":6412.0,"sma_60":6365.67,"sma_120":6353.75},{"date":"2025-12-01","open":6002,"high":6038,"low":6002,"close":6020,"volume":26278,"rsi_14":77.14,"sma_20":6429.0,"sma_60":6367.0,"sma_120":6357.42},{"date":"2025-12-02","open":6011,"high":6057,"low":6002,"close":6029,"volume":28171,"rsi_14":74.19,"sma_20":6447.0,"sma_60":6368.67,"sma_120":6360.92},{"date":"2025-12-03","open":6020,"high":6029,"low":5983,"close":6011,"volume":17896,"rsi_14":69.7,"sma_20":6464.5,"sma_60":6370.5,"sma_120":6364.08},{"date":"2025-12-04","open":6011,"high":6020,"low":5938,"close":5965,"volume":56614,"rsi_14":58.33,"sma_20":6478.0,"sma_60":6372.0,"sma_120":6367.17},{"date":"2025-12-05","open":5965,"high":5974,"low":5938,"close":5965,"volume":17711,"rsi_14":42.31,"sma_20":6490.5,"sma_60":6373.67,"sma_120":6370.25},{"date":"2025-12-08","open":5983,"high":5993,"low":5928,"close":5965,"volume":35267,"rsi_14":52.38,"sma_20":6499.0,"sma_60":6375.83,"sma_120":6373.42},{"date":"2025-12-09","open":5947,"high":5974,"low":5938,"close":5956,"volume":16851,"rsi_14":50.0,"sma_20":6505.0,"sma_60":6377.83,"sma_120":6376.5},{"date":"2025-12-10","open":5974,"high":5974,"low":5928,"close":5928,"volume":23536,"rsi_14":41.67,"sma_20":6507.0,"sma_60":6379.0,"sma_120":6379.25},{"date":"2025-12-11","open":5910,"high":5947,"low":5901,"close":5919,"volume":24120,"rsi_14":31.82,"sma_20":6508.5,"sma_60":6379.83,"sma_120":6381.83},{"date":"2025-12-12","open":5947,"high":5965,"low":5901,"close":5947,"volume":24517,"rsi_14":40.0,"sma_20":6510.5,"sma_60":6380.83,"sma_120":6384.67},{"date":"2025-12-15","open":5947,"high":5993,"low":5919,"close":5965,"volume":16540,"rsi_14":50.0,"sma_20":6508.5,"sma_60":6382.0,"sma_120":6387.5},{"date":"2025-12-16","open":5993,"high":5993,"low":5928,"close":5956,"volume":20159,"rsi_14":45.83,"sma_20":6508.5,"sma_60":6383.5,"sma_120":6390.42},{"date":"2025-12-17","open":5956,"high":6011,"low":5928,"close":5956,"volume":18484,"rsi_14":40.91,"sma_20":6508.5,"sma_60":6385.0,"sma_120":6392.92},{"date":"2025-12-18","open":5919,"high":5965,"low":5919,"close":5947,"volume":20835,"rsi_14":39.13,"sma_20":6507.5,"sma_60":6386.33,"sma_120":6395.17},{"date":"2025-12-19","open":5947,"high":5965,"low":5928,"close":5956,"volume":16767,"rsi_14":33.33,"sma_20":6505.5,"sma_60":6388.17,"sma_120":6397.58},{"date":"2025-12-22","open":5974,"high":5974,"low":5882,"close":5919,"volume":83717,"rsi_14":25.0,"sma_20":6501.5,"sma_60":6389.33,"sma_120":6399.92},{"date":"2025-12-23","open":5919,"high":5928,"low":5892,"close":5910,"volume":48757,"rsi_14":26.09,"sma_20":6498.5,"sma_60":6390.0,"sma_120":6401.83},{"date":"2025-12-24","open":5910,"high":5928,"low":5892,"close":5892,"volume":67202,"rsi_14":30.0,"sma_20":6494.0,"sma_60":6390.5,"sma_120":6403.17},{"date":"2025-12-26","open":5919,"high":5928,"low":5873,"close":5910,"volume":196141,"rsi_14":36.36,"sma_20":6489.5,"sma_60":6391.67,"sma_120":6404.17},{"date":"2025-12-29","open":5970,"high":6020,"low":5900,"close":5950,"volume":126556,"rsi_14":11.27,"sma_20":6460.5,"sma_60":6385.17,"sma_120":6401.0},{"date":"2025-12-30","open":5930,"high":5990,"low":5900,"close":5990,"volume":27958,"rsi_14":16.22,"sma_20":6432.0,"sma_60":6379.0,"sma_120":6398.25},{"date":"2026-01-02","open":5990,"high":6000,"low":5930,"close":5960,"volume":47615,"rsi_14":16.22,"sma_20":6401.5,"sma_60":6372.67,"sma_120":6394.75},{"date":"2026-01-05","open":5990,"high":5990,"low":5880,"close":5890,"volume":57293,"rsi_14":15.0,"sma_20":6368.5,"sma_60":6365.33,"sma_120":6389.5},{"date":"2026-01-06","open":5870,"high":5880,"low":5780,"close":5810,"volume":61084,"rsi_14":10.59,"sma_20":6334.0,"sma_60":6356.83,"sma_120":6383.0},{"date":"2026-01-07","open":5830,"high":5830,"low":5720,"close":5740,"volume":41313,"rsi_14":7.78,"sma_20":6296.0,"sma_60":6348.83,"sma_120":6375.67},{"date":"2026-01-08","open":5780,"high":5780,"low":5660,"close":5710,"volume":39874,"rsi_14":7.61,"sma_20":6256.5,"sma_60":6340.0,"sma_120":6368.33},{"date":"2026-01-09","open":5710,"high":5730,"low":5660,"close":5680,"volume":42117,"rsi_14":7.37,"sma_20":6216.0,"sma_60":6330.5,"sma_120":6360.58},{"date":"2026-01-12","open":5680,"high":5700,"low":5620,"close":5650,"volume":55376,"rsi_14":7.22,"sma_20":6175.5,"sma_60":6320.17,"sma_120":6352.58},{"date":"2026-01-13","open":5630,"high":5645,"low":5600,"close":5620,"volume":45156,"rsi_14":6.06,"sma_20":6134.0,"sma_60":6309.17,"sma_120":6344.67},{"date":"2026-01-14","open":5620,"high":5760,"low":5610,"close":5720,"volume":68324,"rsi_14":15.24,"sma_20":6096.0,"sma_60":6299.83,"sma_120":6337.75},{"date":"2026-01-15","open":5720,"high":5750,"low":5670,"close":5740,"volume":24406,"rsi_14":16.98,"sma_20":6058.0,"sma_60":6290.5,"sma_120":6331.08},{"date":"2026-01-16","open":5740,"high":5760,"low":5710,"close":5720,"volume":17292,"rsi_14":16.98,"sma_20":6019.5,"sma_60":6280.83,"sma_120":6324.5},{"date":"2026-01-19","open":5720,"high":5760,"low":5650,"close":5670,"volume":46442,"rsi_14":26.67,"sma_20":5940.5,"sma_60":6260.33,"sma_120":6318.0},{"date":"2026-01-20","open":5670,"high":5760,"low":5660,"close":5730,"volume":25697,"rsi_14":29.03,"sma_20":5902.5,"sma_60":6251.0,"sma_120":6312.17},{"date":"2026-01-21","open":5750,"high":5750,"low":5650,"close":5720,"volume":25302,"rsi_14":30.0,"sma_20":5866.0,"sma_60":6241.67,"sma_120":6306.67},{"date":"2026-01-22","open":5720,"high":5850,"low":5720,"close":5770,"volume":57694,"rsi_14":39.66,"sma_20":5832.5,"sma_60":6233.17,"sma_120":6301.33},{"date":"2026-01-23","open":5770,"high":5870,"low":5770,"close":5830,"volume":33222,"rsi_14":51.79,"sma_20":5803.0,"sma_60":6226.0,"sma_120":6297.58},{"date":"2026-01-26","open":5820,"high":5920,"low":5810,"close":5890,"volume":43977,"rsi_14":63.64,"sma_20":5775.5,"sma_60":6220.67,"sma_120":6294.0},{"date":"2026-01-27","open":5880,"high":5890,"low":5800,"close":5890,"volume":28787,"rsi_14":67.31,"sma_20":5772.5,"sma_60":6215.0,"sma_120":6289.92},{"date":"2026-01-28","open":5890,"high":5910,"low":5820,"close":5840,"volume":22367,"rsi_14":64.81,"sma_20":5765.0,"sma_60":6208.67,"sma_120":6285.25},{"date":"2026-01-29","open":5840,"high":5870,"low":5790,"close":5800,"volume":18987,"rsi_14":63.64,"sma_20":5757.0,"sma_60":6201.83,"sma_120":6281.08},{"date":"2026-01-30","open":5800,"high":5840,"low":5780,"close":5810,"volume":18589,"rsi_14":67.92,"sma_20":5753.0,"sma_60":6195.33,"sma_120":6276.83},{"date":"2026-02-02","open":5840,"high":5840,"low":5690,"close":5750,"volume":49754,"rsi_14":53.06,"sma_20":5750.0,"sma_60":6187.33,"sma_120":6271.08},{"date":"2026-02-03","open":5750,"high":5800,"low":5740,"close":5790,"volume":20434,"rsi_14":54.9,"sma_20":5752.5,"sma_60":6179.67,"sma_120":6265.5},{"date":"2026-02-04","open":5790,"high":5850,"low":5790,"close":5820,"volume":36518,"rsi_14":59.62,"sma_20":5758.0,"sma_60":6181.33,"sma_120":6260.42},{"date":"2026-02-05","open":5840,"high":5890,"low":5800,"close":5820,"volume":58814,"rsi_14":59.62,"sma_20":5765.0,"sma_60":6172.83,"sma_120":6255.25},{"date":"2026-02-06","open":5820,"high":5820,"low":5720,"close":5770,"volume":20491,"rsi_14":59.62,"sma_20":5771.0,"sma_60":6162.83,"sma_120":6249.92},{"date":"2026-02-09","open":5770,"high":5830,"low":5770,"close":5790,"volume":18328,"rsi_14":56.25,"sma_20":5779.5,"sma_60":6152.33,"sma_120":6245.0},{"date":"2026-02-10","open":5790,"high":5830,"low":5790,"close":5810,"volume":37481,"rsi_14":59.18,"sma_20":5784.0,"sma_60":6142.17,"sma_120":6240.33},{"date":"2026-02-11","open":5840,"high":5890,"low":5800,"close":5860,"volume":30571,"rsi_14":59.18,"sma_20":5790.0,"sma_60":6132.5,"sma_120":6236.08},{"date":"2026-02-12","open":5870,"high":5880,"low":5820,"close":5860,"volume":44913,"rsi_14":53.49,"sma_20":5797.0,"sma_60":6121.17,"sma_120":6232.25},{"date":"2026-02-13","open":5880,"high":5880,"low":5820,"close":5850,"volume":26986,"rsi_14":44.74,"sma_20":5803.5,"sma_60":6110.5,"sma_120":6228.42},{"date":"2026-02-19","open":5880,"high":5920,"low":5850,"close":5910,"volume":49427,"rsi_14":52.27,"sma_20":5815.5,"sma_60":6100.83,"sma_120":6224.75},{"date":"2026-02-20","open":5910,"high":5950,"low":5900,"close":5940,"volume":34587,"rsi_14":61.9,"sma_20":5826.0,"sma_60":6091.5,"sma_120":6221.42},{"date":"2026-02-23","open":5940,"high":5990,"low":5910,"close":5940,"volume":43268,"rsi_14":68.42,"sma_20":5837.0,"sma_60":6081.67,"sma_120":6218.08},{"date":"2026-02-24","open":5940,"high":5950,"low":5870,"close":5880,"volume":52575,"rsi_14":58.14,"sma_20":5842.5,"sma_60":6070.83,"sma_120":6213.92},{"date":"2026-02-25","open":5870,"high":5920,"low":5860,"close":5870,"volume":37917,"rsi_14":65.79,"sma_20":5844.5,"sma_60":6060.33,"sma_120":6209.75},{"date":"2026-02-26","open":5880,"high":5920,"low":5850,"close":5860,"volume":66906,"rsi_14":60.0,"sma_20":5843.0,"sma_60":6036.0,"sma_120":6199.75},{"date":"2026-02-27","open":5860,"high":5860,"low":5810,"close":5840,"volume":33829,"rsi_14":52.94,"sma_20":5840.5,"sma_60":6038.0,"sma_120":6200.75},{"date":"2026-03-03","open":5830,"high":5860,"low":5770,"close":5800,"volume":49032,"rsi_14":47.37,"sma_20":5838.5,"sma_60":6025.83,"sma_120":6195.75},{"date":"2026-03-04","open":5750,"high":5760,"low":5580,"close":5610,"volume":108694,"rsi_14":34.62,"sma_20":5829.0,"sma_60":6010.0,"sma_120":6188.5},{"date":"2026-03-05","open":5700,"high":5850,"low":5690,"close":5790,"volume":39029,"rsi_14":50.0,"sma_20":5828.0,"sma_60":5997.0,"sma_120":6182.83},{"date":"2026-03-06","open":5700,"high":5800,"low":5700,"close":5750,"volume":27602,"rsi_14":45.71,"sma_20":5828.0,"sma_60":5983.67,"sma_120":6177.08},{"date":"2026-03-09","open":5730,"high":5740,"low":5660,"close":5720,"volume":32595,"rsi_14":39.71,"sma_20":5824.5,"sma_60":5970.67,"sma_120":6171.33},{"date":"2026-03-10","open":5730,"high":5800,"low":5730,"close":5770,"volume":19844,"rsi_14":43.84,"sma_20":5822.0,"sma_60":5958.5,"sma_120":6166.08},{"date":"2026-03-11","open":5770,"high":5820,"low":5770,"close":5800,"volume":20643,"rsi_14":46.67,"sma_20":5821.0,"sma_60":5946.83,"sma_120":6161.33},{"date":"2026-03-12","open":5800,"high":5830,"low":5760,"close":5800,"volume":13366,"rsi_14":42.03,"sma_20":5822.5,"sma_60":5935.33,"sma_120":6156.58},{"date":"2026-03-13","open":5800,"high":5830,"low":5740,"close":5810,"volume":17498,"rsi_14":40.3,"sma_20":5823.5,"sma_60":5924.5,"sma_120":6151.75},{"date":"2026-03-16","open":5810,"high":5870,"low":5760,"close":5840,"volume":14350,"rsi_14":42.86,"sma_20":5825.0,"sma_60":5901.67,"sma_120":6141.25},{"date":"2026-03-17","open":5840,"high":5850,"low":5800,"close":5840,"volume":12456,"rsi_14":46.88,"sma_20":5824.0,"sma_60":5903.67,"sma_120":6142.25},{"date":"2026-03-18","open":5880,"high":5880,"low":5770,"close":5810,"volume":20095,"rsi_14":45.45,"sma_20":5821.5,"sma_60":5892.17,"sma_120":6137.08},{"date":"2026-03-19","open":5850,"high":5850,"low":5780,"close":5820,"volume":17797,"rsi_14":46.97,"sma_20":5820.0,"sma_60":5881.0,"sma_120":6132.25},{"date":"2026-03-20","open":5790,"high":5850,"low":5790,"close":5830,"volume":9528,"rsi_14":49.23,"sma_20":5816.0,"sma_60":5870.0,"sma_120":6127.5},{"date":"2026-03-23","open":5800,"high":5810,"low":5750,"close":5750,"volume":28067,"rsi_14":46.38,"sma_20":5806.5,"sma_60":5857.83,"sma_120":6122.08},{"date":"2026-03-24","open":5760,"high":5810,"low":5760,"close":5790,"volume":5404,"rsi_14":66.67,"sma_20":5799.0,"sma_60":5846.17,"sma_120":6117.17},{"date":"2026-03-25","open":5790,"high":5830,"low":5780,"close":5820,"volume":12443,"rsi_14":53.85,"sma_20":5796.0,"sma_60":5835.67,"sma_120":6112.5},{"date":"2026-03-26","open":5800,"high":5830,"low":5770,"close":5790,"volume":23704,"rsi_14":55.26,"sma_20":5792.0,"sma_60":5824.83,"sma_120":6107.42},{"date":"2026-03-27","open":5790,"high":5810,"low":5750,"close":5800,"volume":39002,"rsi_14":61.11,"sma_20":5789.0,"sma_60":5814.5,"sma_120":6102.5},{"date":"2026-03-30","open":5800,"high":5800,"low":5750,"close":5800,"volume":29267,"rsi_14":54.84,"sma_20":5787.0,"sma_60":5803.83,"sma_120":6097.75},{"date":"2026-03-31","open":5800,"high":5810,"low":5760,"close":5780,"volume":21338,"rsi_14":46.67,"sma_20":5786.0,"sma_60":5801.0,"sma_120":6093.08},{"date":"2026-04-01","open":5800,"high":5840,"low":5780,"close":5830,"volume":20476,"rsi_14":54.29,"sma_20":5797.0,"sma_60":5798.33,"sma_120":6088.67},{"date":"2026-04-02","open":5830,"high":5850,"low":5780,"close":5800,"volume":14071,"rsi_14":48.65,"sma_20":5797.5,"sma_60":5795.67,"sma_120":6084.17},{"date":"2026-04-03","open":5810,"high":5840,"low":5780,"close":5830,"volume":16479,"rsi_14":48.65,"sma_20":5801.5,"sma_60":5794.67,"sma_120":6080.0},{"date":"2026-04-06","open":5830,"high":5860,"low":5810,"close":5840,"volume":8548,"rsi_14":50.0,"sma_20":5807.5,"sma_60":5795.17,"sma_120":6076.0},{"date":"2026-04-07","open":5840,"high":5890,"low":5820,"close":5840,"volume":9064,"rsi_14":54.29,"sma_20":5811.0,"sma_60":5796.83,"sma_120":6072.83},{"date":"2026-04-08","open":5850,"high":5870,"low":5830,"close":5870,"volume":17164,"rsi_14":56.76,"sma_20":5814.5,"sma_60":5799.5,"sma_120":6069.75},{"date":"2026-04-09","open":5860,"high":5940,"low":5840,"close":5860,"volume":35868,"rsi_14":54.05,"sma_20":5817.5,"sma_60":5802.5,"sma_120":6066.5},{"date":"2026-04-10","open":5860,"high":5940,"low":5860,"close":5920,"volume":31332,"rsi_14":74.29,"sma_20":5823.0,"sma_60":5807.0,"sma_120":6063.58},{"date":"2026-04-13","open":5900,"high":5990,"low":5890,"close":5980,"volume":37873,"rsi_14":75.68,"sma_20":5830.0,"sma_60":5813.0,"sma_120":6061.08},{"date":"2026-04-14","open":5980,"high":6020,"low":5960,"close":5970,"volume":32841,"rsi_14":71.43,"sma_20":5836.5,"sma_60":5817.17,"sma_120":6058.5},{"date":"2026-04-15","open":6000,"high":6010,"low":5970,"close":5980,"volume":28221,"rsi_14":78.79,"sma_20":5845.0,"sma_60":5821.17,"sma_120":6055.83},{"date":"2026-04-16","open":6040,"high":6040,"low":5950,"close":5990,"volume":47652,"rsi_14":78.79,"sma_20":5853.5,"sma_60":5825.67,"sma_120":6053.25},{"date":"2026-04-17","open":6010,"high":6020,"low":5960,"close":6000,"volume":23505,"rsi_14":79.41,"sma_20":5862.0,"sma_60":5831.17,"sma_120":6050.58},{"date":"2026-04-20","open":5990,"high":6060,"low":5990,"close":6020,"volume":22077,"rsi_14":85.29,"sma_20":5875.5,"sma_60":5836.0,"sma_120":6048.25},{"date":"2026-04-21","open":6030,"high":6040,"low":6010,"close":6030,"volume":21537,"rsi_14":83.33,"sma_20":5887.5,"sma_60":5841.17,"sma_120":6046.08},{"date":"2026-04-22","open":6030,"high":6050,"low":5970,"close":6000,"volume":28221,"rsi_14":83.33,"sma_20":5896.5,"sma_60":5845.0,"sma_120":6043.75},{"date":"2026-04-23","open":6000,"high":6010,"low":5970,"close":5990,"volume":23915,"rsi_14":78.57,"sma_20":5906.5,"sma_60":5847.67,"sma_120":6041.33},{"date":"2026-04-24","open":6000,"high":6030,"low":5970,"close":6030,"volume":39750,"rsi_14":80.65,"sma_20":5918.0,"sma_60":5850.0,"sma_120":6039.42},{"date":"2026-04-27","open":6000,"high":6060,"low":5980,"close":6010,"volume":40009,"rsi_14":75.76,"sma_20":5928.5,"sma_60":5852.0,"sma_120":6037.75},{"date":"2026-04-28","open":6010,"high":6130,"low":6000,"close":6020,"volume":26495,"rsi_14":74.19,"sma_20":5940.5,"sma_60":5855.0,"sma_120":6036.0},{"date":"2026-04-29","open":6020,"high":6060,"low":6010,"close":6040,"volume":21033,"rsi_14":78.12,"sma_20":5951.0,"sma_60":5859.0,"sma_120":6030.42},{"date":"2026-04-30","open":6040,"high":6080,"low":6010,"close":6010,"volume":15746,"rsi_14":43.75,"sma_20":6014.0,"sma_60":5904.17,"sma_120":5860.67},{"date":"2026-05-04","open":6010,"high":6070,"low":5970,"close":5980,"volume":29733,"rsi_14":50.0,"sma_20":5969.0,"sma_60":5866.17,"sma_120":6031.0},{"date":"2026-05-06","open":6020,"high":6020,"low":5930,"close":5960,"volume":54641,"rsi_14":48.15,"sma_20":5975.0,"sma_60":5869.0,"sma_120":6028.75},{"date":"2026-05-07","open":5960,"high":6000,"low":5930,"close":5970,"volume":15137,"rsi_14":48.15,"sma_20":5981.5,"sma_60":5871.5,"sma_120":6026.42},{"date":"2026-05-08","open":5970,"high":6040,"low":5960,"close":5970,"volume":22618,"rsi_14":46.15,"sma_20":5986.5,"sma_60":5874.0,"sma_120":6023.42},{"date":"2026-05-11","open":5960,"high":5960,"low":5710,"close":5850,"volume":67647,"rsi_14":29.73,"sma_20":5986.0,"sma_60":5875.33,"sma_120":6019.08},{"date":"2026-05-12","open":5870,"high":5870,"low":5720,"close":5800,"volume":63016,"rsi_14":22.5,"sma_20":5980.0,"sma_60":5875.5,"sma_120":6013.92},{"date":"2026-05-13","open":5790,"high":5850,"low":5750,"close":5810,"volume":19207,"rsi_14":22.5,"sma_20":5971.5,"sma_60":5875.5,"sma_120":6008.83},{"date":"2026-05-14","open":5790,"high":5900,"low":5790,"close":5850,"volume":34731,"rsi_14":31.71,"sma_20":5965.5,"sma_60":5875.33,"sma_120":6003.92},{"date":"2026-05-15","open":5830,"high":5900,"low":5810,"close":5850,"volume":36149,"rsi_14":32.5,"sma_20":5959.0,"sma_60":5875.17,"sma_120":5998.17},{"date":"2026-05-18","open":5850,"high":5890,"low":5790,"close":5810,"volume":37815,"rsi_14":22.5,"sma_20":5950.0,"sma_60":5874.5,"sma_120":5992.5},{"date":"2026-05-19","open":5810,"high":5850,"low":5760,"close":5790,"volume":29791,"rsi_14":22.5,"sma_20":5939.5,"sma_60":5872.5,"sma_120":5986.67},{"date":"2026-05-20","open":5790,"high":5790,"low":5720,"close":5790,"volume":38446,"rsi_14":20.51,"sma_20":5928.0,"sma_60":5870.0,"sma_120":5980.75},{"date":"2026-05-21","open":5750,"high":5850,"low":5750,"close":5830,"volume":14343,"rsi_14":24.39,"sma_20":5918.0,"sma_60":5868.17,"sma_120":5974.92},{"date":"2026-05-22","open":5830,"high":5890,"low":5800,"close":5860,"volume":21815,"rsi_14":31.71,"sma_20":5911.0,"sma_60":5867.83,"sma_120":5969.33},{"date":"2026-05-26","open":5860,"high":5870,"low":5780,"close":5840,"volume":29554,"rsi_14":32.5,"sma_20":5903.5,"sma_60":5867.33,"sma_120":5963.83},{"date":"2026-05-27","open":5800,"high":5820,"low":5730,"close":5750,"volume":38297,"rsi_14":27.66,"sma_20":5889.5,"sma_60":5865.5,"sma_120":5957.5},{"date":"2026-05-28","open":5730,"high":5770,"low":5660,"close":5710,"volume":34966,"rsi_14":24.0,"sma_20":5874.5,"sma_60":5863.33,"sma_120":5950.67},{"date":"2026-05-29","open":5710,"high":5750,"low":5650,"close":5690,"volume":46367,"rsi_14":23.08,"sma_20":5858.0,"sma_60":5861.5,"sma_120":5943.67},{"date":"2026-06-01","open":5680,"high":5720,"low":5620,"close":5650,"volume":81776,"rsi_14":27.27,"sma_20":5838.5,"sma_60":5862.17,"sma_120":5936.08},{"date":"2026-06-02","open":5660,"high":5670,"low":5600,"close":5640,"volume":34966,"rsi_14":30.0,"sma_20":5820.0,"sma_60":5859.67,"sma_120":5928.33},{"date":"2026-06-04","open":5640,"high":5690,"low":5620,"close":5670,"volume":13292,"rsi_14":33.33,"sma_20":5804.5,"sma_60":5858.33,"sma_120":5921.0},{"date":"2026-06-05","open":5680,"high":5740,"low":5630,"close":5670,"volume":32509,"rsi_14":26.32,"sma_20":5790.0,"sma_60":5857.5,"sma_120":5914.08},{"date":"2026-06-08","open":5670,"high":5680,"low":5570,"close":5580,"volume":45789,"rsi_14":21.28,"sma_20":5770.5,"sma_60":5854.33,"sma_120":5906.42},{"date":"2026-06-09","open":5630,"high":5680,"low":5580,"close":5670,"volume":30782,"rsi_14":36.54,"sma_20":5755.5,"sma_60":5852.17,"sma_120":5899.5},{"date":"2026-06-10","open":5660,"high":5670,"low":5590,"close":5650,"volume":14871,"rsi_14":36.54,"sma_20":5745.5,"sma_60":5849.67,"sma_120":5892.5},{"date":"2026-06-11","open":5640,"high":5680,"low":5600,"close":5680,"volume":33002,"rsi_14":40.0,"sma_20":5739.5,"sma_60":5847.5,"sma_120":5886.0},{"date":"2026-06-12","open":5690,"high":5760,"low":5670,"close":5720,"volume":18902,"rsi_14":40.0,"sma_20":5735.0,"sma_60":5845.5,"sma_120":5879.92},{"date":"2026-06-15","open":5720,"high":5810,"low":5720,"close":5770,"volume":31484,"rsi_14":42.11,"sma_20":5731.0,"sma_60":5844.33,"sma_120":5874.0},{"date":"2026-06-16","open":5810,"high":5810,"low":5740,"close":5770,"volume":27129,"rsi_14":43.64,"sma_20":5727.0,"sma_60":5843.67,"sma_120":5867.92},{"date":"2026-06-17","open":5770,"high":5850,"low":5760,"close":5770,"volume":15978,"rsi_14":65.62,"sma_20":5713.0,"sma_60":5840.17,"sma_120":5827.33},{"date":"2026-06-18","open":5770,"high":5770,"low":5700,"close":5710,"volume":24453,"rsi_14":50.0,"sma_20":5721.0,"sma_60":5840.83,"sma_120":5855.42},{"date":"2026-06-19","open":5710,"high":5710,"low":5620,"close":5680,"volume":20032,"rsi_14":48.98,"sma_20":5715.5,"sma_60":5839.67,"sma_120":5848.75},{"date":"2026-06-22","open":5680,"high":5710,"low":5650,"close":5670,"volume":7272,"rsi_14":52.17,"sma_20":5707.5,"sma_60":5837.67,"sma_120":5841.92},{"date":"2026-06-23","open":5660,"high":5720,"low":5560,"close":5610,"volume":41206,"rsi_14":47.06,"sma_20":5695.0,"sma_60":5834.17,"sma_120":5834.92},{"date":"2026-06-24","open":5610,"high":5630,"low":5560,"close":5610,"volume":54730,"rsi_14":43.75,"sma_20":5683.5,"sma_60":5831.17,"sma_120":5828.0},{"date":"2026-06-25","open":5620,"high":5630,"low":5570,"close":5610,"volume":15047,"rsi_14":43.75,"sma_20":5676.5,"sma_60":5828.0,"sma_120":5821.25},{"date":"2026-06-26","open":5610,"high":5640,"low":5550,"close":5580,"volume":39687,"rsi_14":50.0,"sma_20":5670.0,"sma_60":5824.33,"sma_120":5814.08},{"date":"2026-06-29","open":5580,"high":5690,"low":5530,"close":5620,"volume":24813,"rsi_14":43.24,"sma_20":5666.5,"sma_60":5821.67,"sma_120":5811.33},{"date":"2026-06-30","open":5620,"high":5710,"low":5620,"close":5670,"volume":9743,"rsi_14":52.5,"sma_20":5667.5,"sma_60":5819.0,"sma_120":5808.67},{"date":"2026-07-01","open":5680,"high":5710,"low":5640,"close":5700,"volume":26988,"rsi_14":52.5,"sma_20":5670.5,"sma_60":5817.33,"sma_120":5806.5},{"date":"2026-07-02","open":5700,"high":5800,"low":5640,"close":5700,"volume":37335,"rsi_14":47.22,"sma_20":5672.0,"sma_60":5815.17,"sma_120":5804.92},{"date":"2026-07-03","open":5670,"high":5760,"low":5630,"close":5720,"volume":45041,"rsi_14":42.42,"sma_20":5674.5,"sma_60":5813.17,"sma_120":5804.17},{"date":"2026-07-06","open":5720,"high":5880,"low":5720,"close":5880,"volume":35452,"rsi_14":61.22,"sma_20":5689.5,"sma_60":5813.83,"sma_120":5805.33},{"date":"2026-07-07","open":5830,"high":5900,"low":5810,"close":5840,"volume":26944,"rsi_14":56.6,"sma_20":5698.0,"sma_60":5813.33,"sma_120":5806.42},{"date":"2026-07-08","open":5840,"high":5910,"low":5750,"close":5820,"volume":15875,"rsi_14":61.22,"sma_20":5706.5,"sma_60":5812.67,"sma_120":5807.58},{"date":"2026-07-09","open":5800,"high":5860,"low":5760,"close":5820,"volume":16008,"rsi_14":65.22,"sma_20":5713.5,"sma_60":5811.0,"sma_120":5809.0},{"date":"2026-07-10","open":5820,"high":5880,"low":5800,"close":5830,"volume":13844,"rsi_14":67.39,"sma_20":5719.0,"sma_60":5808.5,"sma_120":5810.75},{"date":"2026-07-13","open":5850,"high":5860,"low":5740,"close":5750,"volume":17152,"rsi_14":64.58,"sma_20":5718.0,"sma_60":5804.83,"sma_120":5811.0},{"date":"2026-07-14","open":5730,"high":5800,"low":5720,"close":5760,"volume":22619,"rsi_14":65.31,"sma_20":5717.5,"sma_60":5801.17,"sma_120":5811.17},{"date":"2026-07-15","open":5770,"high":5880,"low":5740,"close":5750,"volume":8727,"rsi_14":64.0,"sma_20":5716.5,"sma_60":5797.17,"sma_120":5811.42},{"date":"2026-07-16","open":5730,"high":5770,"low":5710,"close":5770,"volume":87376,"rsi_14":69.39,"sma_20":5719.5,"sma_60":5793.33,"sma_120":5812.25},{"date":"2026-07-20","open":5750,"high":5790,"low":5720,"close":5790,"volume":11376,"rsi_14":68.09,"sma_20":5725.0,"sma_60":5789.5,"sma_120":5812.75},{"date":"2026-07-21","open":5790,"high":5830,"low":5730,"close":5790,"volume":9854,"rsi_14":64.29,"sma_20":5731.0,"sma_60":5785.5,"sma_120":5813.33},{"date":"2026-07-22","open":5790,"high":5810,"low":5750,"close":5770,"volume":8007,"rsi_14":58.54,"sma_20":5739.0,"sma_60":5781.67,"sma_120":5813.33},{"date":"2026-07-23","open":5780,"high":5810,"low":5750,"close":5800,"volume":13142,"rsi_14":61.36,"sma_20":5748.5,"sma_60":5778.5,"sma_120":5813.08},{"date":"2026-07-24","open":5780,"high":5830,"low":5750,"close":5800,"volume":12218,"rsi_14":59.52,"sma_20":5758.0,"sma_60":5774.67,"sma_120":5812.33},{"date":"2026-07-27","open":5790,"high":5820,"low":5780,"close":5810,"volume":16679,"rsi_14":37.04,"sma_20":5769.5,"sma_60":5771.33,"sma_120":5811.67},{"date":"2026-07-28","open":5810,"high":5830,"low":5700,"close":5770,"volume":29137,"rsi_14":37.04,"sma_20":5777.0,"sma_60":5767.17,"sma_120":5811.08},{"date":"2026-07-29","open":5790,"high":5790,"low":5650,"close":5750,"volume":30889,"rsi_14":37.04,"sma_20":5781.0,"sma_60":5762.33,"sma_120":5810.67},{"date":"2026-07-30","open":5710,"high":5760,"low":5670,"close":5750,"volume":12508,"rsi_14":37.04,"sma_20":5783.5,"sma_60":5758.0,"sma_120":5810.17},{"date":"2026-07-31","open":5760,"high":5770,"low":5700,"close":5750,"volume":12308,"rsi_14":34.62,"sma_20":5786.0,"sma_60":5754.17,"sma_120":5810.17},{"date":"2026-08-03","open":5760,"high":5790,"low":5700,"close":5750,"volume":16730,"rsi_14":50.0,"sma_20":5787.5,"sma_60":5750.67,"sma_120":5809.83},{"date":"2026-08-04","open":5740,"high":5780,"low":5720,"close":5770,"volume":33981,"rsi_14":52.63,"sma_20":5782.0,"sma_60":5747.33,"sma_120":5809.42},{"date":"2026-08-05","open":5750,"high":5800,"low":5750,"close":5770,"volume":19253,"rsi_14":55.56,"sma_20":5778.5,"sma_60":5744.0,"sma_120":5809.0},{"date":"2026-08-06","open":5770,"high":5820,"low":5750,"close":5800,"volume":12545,"rsi_14":57.89,"sma_20":5777.5,"sma_60":5743.17,"sma_120":5809.25},{"date":"2026-08-07","open":5780,"high":5830,"low":5780,"close":5790,"volume":17596,"rsi_14":50.0,"sma_20":5776.0,"sma_60":5743.0,"sma_120":5809.25},{"date":"2026-08-10","open":5790,"high":5860,"low":5790,"close":5850,"volume":19315,"rsi_14":62.5,"sma_20":5777.0,"sma_60":5743.67,"sma_120":5809.58},{"date":"2026-08-11","open":5840,"high":5870,"low":5830,"close":5870,"volume":21865,"rsi_14":70.83,"sma_20":5783.0,"sma_60":5744.0,"sma_120":5809.67},{"date":"2026-08-12","open":5870,"high":5890,"low":5800,"close":5830,"volume":23060,"rsi_14":56.0,"sma_20":5786.5,"sma_60":5743.67,"sma_120":5809.42},{"date":"2026-08-13","open":5810,"high":5830,"low":5760,"close":5810,"volume":38107,"rsi_14":51.85,"sma_20":5789.5,"sma_60":5743.67,"sma_120":5809.08},{"date":"2026-08-14","open":5790,"high":5850,"low":5760,"close":5850,"volume":17536,"rsi_14":56.67,"sma_20":5793.5,"sma_60":5744.67,"sma_120":5808.58},{"date":"2026-08-18","open":5850,"high":5860,"low":5800,"close":5850,"volume":10890,"rsi_14":65.38,"sma_20":5796.5,"sma_60":5745.67,"sma_120":5807.83},{"date":"2026-08-19","open":5850,"high":5850,"low":5770,"close":5780,"volume":24390,"rsi_14":54.84,"sma_20":5796.0,"sma_60":5744.83,"sma_120":5806.5},{"date":"2026-08-20","open":5790,"high":5830,"low":5790,"close":5810,"volume":15304,"rsi_14":58.82,"sma_20":5798.0,"sma_60":5744.0,"sma_120":5805.92},{"date":"2026-08-21","open":5790,"high":5830,"low":5760,"close":5770,"volume":15893,"rsi_14":52.63,"sma_20":5796.5,"sma_60":5742.83,"sma_120":5805.08},{"date":"2026-08-24","open":5770,"high":5820,"low":5770,"close":5800,"volume":7187,"rsi_14":56.1,"sma_20":5796.5,"sma_60":5743.67,"sma_120":5804.58},{"date":"2026-08-25","open":5800,"high":5840,"low":5790,"close":5830,"volume":5591,"rsi_14":57.14,"sma_20":5797.5,"sma_60":5745.67,"sma_120":5804.5},{"date":"2026-08-26","open":5790,"high":5840,"low":5790,"close":5840,"volume":4140,"rsi_14":58.14,"sma_20":5801.0,"sma_60":5748.17,"sma_120":5804.83},{"date":"2026-08-27","open":5830,"high":5850,"low":5810,"close":5840,"volume":11943,"rsi_14":55.0,"sma_20":5805.5,"sma_60":5751.33,"sma_120":5806.75},{"date":"2026-08-28","open":5820,"high":5840,"low":5790,"close":5820,"volume":8803,"rsi_14":53.66,"sma_20":5809.0,"sma_60":5754.33,"sma_120":5807.0},{"date":"2026-08-31","open":5820,"high":5830,"low":5790,"close":5810,"volume":2460,"rsi_14":44.44,"sma_20":5812.0,"sma_60":5756.67,"sma_120":5807.5},{"date":"2026-09-01","open":5830,"high":5850,"low":5800,"close":5830,"volume":10974,"rsi_14":44.44,"sma_20":5816.0,"sma_60":5759.33,"sma_120":5808.42},{"date":"2026-09-02","open":5830,"high":5850,"low":5800,"close":5810,"volume":11661,"rsi_14":47.06,"sma_20":5818.0,"sma_60":5763.17,"sma_120":5808.75},{"date":"2026-09-03","open":5810,"high":5820,"low":5790,"close":5820,"volume":8362,"rsi_14":51.52,"sma_20":5820.5,"sma_60":5765.67,"sma_120":5808.92},{"date":"2026-09-04","open":5810,"high":5830,"low":5790,"close":5800,"volume":7819,"rsi_14":41.94,"sma_20":5820.5,"sma_60":5768.17,"sma_120":5808.92},{"date":"2026-09-07","open":5800,"high":5830,"low":5800,"close":5830,"volume":9304,"rsi_14":47.06,"sma_20":5822.5,"sma_60":5770.67,"sma_120":5809.08},{"date":"2026-09-08","open":5840,"high":5840,"low":5770,"close":5820,"volume":33453,"rsi_14":57.14,"sma_20":5821.0,"sma_60":5772.33,"sma_120":5808.92},{"date":"2026-09-09","open":5780,"high":5820,"low":5780,"close":5810,"volume":8385,"rsi_14":50.0,"sma_20":5818.0,"sma_60":5773.0,"sma_120":5808.67},{"date":"2026-09-10","open":5830,"high":5830,"low":5780,"close":5810,"volume":4388,"rsi_14":59.09,"sma_20":5817.0,"sma_60":5773.67,"sma_120":5808.67},{"date":"2026-09-11","open":5810,"high":5810,"low":5770,"close":5810,"volume":6701,"rsi_14":52.63,"sma_20":5817.0,"sma_60":5774.33,"sma_120":5808.58},{"date":"2026-09-14","open":5810,"high":5820,"low":5780,"close":5800,"volume":5889,"rsi_14":41.18,"sma_20":5814.5,"sma_60":5775.83,"sma_120":5808.33},{"date":"2026-09-15","open":5810,"high":5900,"low":5780,"close":5810,"volume":8601,"rsi_14":41.18,"sma_20":5812.5,"sma_60":5778.0,"sma_120":5808.83},{"date":"2026-09-16","open":5800,"high":5830,"low":5780,"close":5820,"volume":22427,"rsi_14":44.44,"sma_20":5814.5,"sma_60":5780.5,"sma_120":5809.08},{"date":"2026-09-17","open":5820,"high":5830,"low":5790,"close":5830,"volume":21491,"rsi_14":52.94,"sma_20":5815.5,"sma_60":5784.17,"sma_120":5809.17},{"date":"2026-09-18","open":5840,"high":5840,"low":5810,"close":5830,"volume":2378,"rsi_14":56.25,"sma_20":5818.5,"sma_60":5787.83,"sma_120":5809.5},{"date":"2026-09-21","open":5820,"high":5820,"low":5790,"close":5810,"volume":31103,"rsi_14":43.75,"sma_20":5819.0,"sma_60":5791.17,"sma_120":5809.58},{"date":"2026-09-22","open":5800,"high":5830,"low":5800,"close":5830,"volume":4585,"rsi_14":56.25,"sma_20":5819.0,"sma_60":5795.33,"sma_120":5809.83},{"date":"2026-09-23","open":5800,"high":5830,"low":5800,"close":5820,"volume":3731,"rsi_14":50.0,"sma_20":5818.0,"sma_60":5798.67,"sma_120":5810.17},{"date":"2026-09-28","open":5830,"high":5990,"low":5760,"close":5850,"volume":7329,"rsi_14":64.71,"sma_20":5818.5,"sma_60":5801.67,"sma_120":5810.33},{"date":"2026-09-29","open":5840,"high":5870,"low":5820,"close":5840,"volume":10298,"rsi_14":53.33,"sma_20":5819.5,"sma_60":5804.0,"sma_120":5810.67},{"date":"2026-09-30","open":5840,"high":5840,"low":5820,"close":5840,"volume":3876,"rsi_14":57.14,"sma_20":5821.0,"sma_60":5806.33,"sma_120":5810.75},{"date":"2026-10-01","open":5840,"high":5900,"low":5820,"close":5850,"volume":7197,"rsi_14":64.29,"sma_20":5822.0,"sma_60":5808.5,"sma_120":5810.83},{"date":"2026-10-02","open":5850,"high":5860,"low":5830,"close":5850,"volume":4789,"rsi_14":64.29,"sma_20":5824.0,"sma_60":5808.0,"sma_120":5810.92},{"date":"2026-10-06","open":5850,"high":5900,"low":5810,"close":5830,"volume":10957,"rsi_14":56.25,"sma_20":5824.5,"sma_60":5807.83,"sma_120":5810.58},{"date":"2026-10-07","open":5830,"high":5990,"low":5810,"close":5830,"volume":8183,"rsi_14":60.0,"sma_20":5826.0,"sma_60":5808.0,"sma_120":5810.33},{"date":"2026-10-08","open":5810,"high":5840,"low":5780,"close":5830,"volume":22735,"rsi_14":57.14,"sma_20":5826.0,"sma_60":5808.17,"sma_120":5809.58},{"date":"2026-10-12","open":5830,"high":5840,"low":5760,"close":5810,"volume":21656,"rsi_14":46.67,"sma_20":5825.5,"sma_60":5807.83,"sma_120":5808.17},{"date":"2026-10-13","open":5790,"high":5840,"low":5730,"close":5820,"volume":13120,"rsi_14":46.67,"sma_20":5826.0,"sma_60":5809.0,"sma_120":5806.92},{"date":"2026-10-14","open":5790,"high":6080,"low":5760,"close":5820,"volume":7690,"rsi_14":46.67,"sma_20":5826.5,"sma_60":5810.0,"sma_120":5805.58},{"date":"2026-10-15","open":5780,"high":5840,"low":5710,"close":5740,"volume":15532,"rsi_14":33.33,"sma_20":5823.0,"sma_60":5809.83,"sma_120":5803.5},{"date":"2026-10-16","open":5770,"high":5840,"low":5700,"close":5810,"volume":11578,"rsi_14":46.15,"sma_20":5823.5,"sma_60":5810.5,"sma_120":5801.92},{"date":"2026-10-19","open":5760,"high":5830,"low":5760,"close":5790,"volume":6487,"rsi_14":44.44,"sma_20":5822.5,"sma_60":5810.5,"sma_120":5800.0},{"date":"2026-10-20","open":5780,"high":5810,"low":5750,"close":5790,"volume":8206,"rsi_14":37.5,"sma_20":5821.0,"sma_60":5810.5,"sma_120":5798.0},{"date":"2026-10-21","open":5790,"high":5790,"low":5710,"close":5760,"volume":21142,"rsi_14":34.62,"sma_20":5817.5,"sma_60":5810.33,"sma_120":5796.0},{"date":"2026-10-22","open":5750,"high":5770,"low":5720,"close":5750,"volume":5600,"rsi_14":33.33,"sma_20":5813.5,"sma_60":5809.5,"sma_120":5794.0},{"date":"2026-10-23","open":5730,"high":5740,"low":5690,"close":5730,"volume":12078,"rsi_14":28.57,"sma_20":5809.5,"sma_60":5808.33,"sma_120":5791.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.46,"pbr":1.11,"ttm_eps":null,"close":5541.0449},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.42,"pbr":1.07,"ttm_eps":null,"close":5439.6846},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.52,"pbr":1.09,"ttm_eps":null,"close":5588.8042},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.32,"pbr":1.06,"ttm_eps":null,"close":5139.1304},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.25,"pbr":1.15,"ttm_eps":null,"close":5698.9282},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.56,"pbr":1.14,"ttm_eps":null,"close":5818.2295},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.14,"pbr":1.18,"ttm_eps":null,"close":5990.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.17,"pbr":1.2,"ttm_eps":null,"close":5780.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.77,"pbr":1.07,"ttm_eps":null,"close":5670.0}],"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":"정상제이엘에스","phase":"above-fold","symbol_resolved":true}