{"status":"ok","report":{"price_analysis":{"current":4570.0,"change_1d":-0.4,"change_7d":-1.8,"change_30d":-5.8,"high_30d":4990.0,"low_30d":4505.0,"position_in_range":13.0,"support":4553.5,"resistance":4941.5},"summary":"서원인텍(093920)은 Others 섹터 KR 시장 종목입니다, 시가총액 849.59억. 현재가 4,570원, 전일 대비 -0.4%, 30일 -5.8%. PER 9.6배 / ROE 1.2%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2074.00, 기관 순매수 1143.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.6배입니다. ROE 1.2%입니다. 시가총액 849.59억. 매출 1688.80억, 영업이익 7.73억.","grade":"C","comment":"PER 9.61배, ROE 1.17%","per":9.61,"pbr":0.39,"roe":1.17,"eps":475.5899999999999,"revenue":168879902569.0,"operating_income":772740234.0,"net_income":8681553916.0,"market_cap":84959380180,"profit_margin":5.14,"roa":1.01,"operating_margin":0.46,"gross_margin":9.98,"debt_ratio":0.15228707610787337,"total_assets":249587040127.0,"total_equity":216601440129.0,"total_debt":32985599998.0,"dividend_yield":6.74,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 18.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-66.99)가 시그널선(-44.44)을 하회합니다(데드크로스). 현재가가 SMA20(4758)과 SMA60(4825) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4557~4960 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.055555555555557,"macd":-66.9910833638196,"macd_signal":-44.43763852403793,"sma_20":4758.5,"sma_60":4825.25,"bb_upper":4959.922441649385,"bb_lower":4557.077558350615,"atr_14":134.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2074.00, 기관 순매수 1143.00. 30일 누적: 외국인 1.57만, 기관 4856.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2074.0,"institutional_flow":1143.0,"data":[{"date":"2026-10-23","foreign_net":-1294.0,"institution_net":272.0,"retail_net":1022.0},{"date":"2026-10-22","foreign_net":-715.0,"institution_net":319.0,"retail_net":396.0},{"date":"2026-10-21","foreign_net":-924.0,"institution_net":-244.0,"retail_net":1168.0},{"date":"2026-10-20","foreign_net":-378.0,"institution_net":195.0,"retail_net":183.0},{"date":"2026-10-19","foreign_net":5385.0,"institution_net":601.0,"retail_net":-5986.0},{"date":"2026-10-16","foreign_net":1359.0,"institution_net":-353.0,"retail_net":-1006.0},{"date":"2026-10-15","foreign_net":778.0,"institution_net":451.0,"retail_net":-1229.0},{"date":"2026-10-14","foreign_net":119.0,"institution_net":-206.0,"retail_net":87.0},{"date":"2026-10-13","foreign_net":2370.0,"institution_net":254.0,"retail_net":-2624.0},{"date":"2026-10-12","foreign_net":236.0,"institution_net":507.0,"retail_net":-743.0},{"date":"2026-10-08","foreign_net":4177.0,"institution_net":-192.0,"retail_net":-3985.0},{"date":"2026-10-07","foreign_net":1891.0,"institution_net":-90.0,"retail_net":-1801.0},{"date":"2026-10-06","foreign_net":289.0,"institution_net":-216.0,"retail_net":-73.0},{"date":"2026-10-02","foreign_net":1374.0,"institution_net":-134.0,"retail_net":-1240.0},{"date":"2026-10-01","foreign_net":480.0,"institution_net":209.0,"retail_net":-689.0},{"date":"2026-09-30","foreign_net":-540.0,"institution_net":-69.0,"retail_net":609.0},{"date":"2026-09-29","foreign_net":562.0,"institution_net":409.0,"retail_net":-971.0},{"date":"2026-09-28","foreign_net":593.0,"institution_net":576.0,"retail_net":-1169.0},{"date":"2026-09-23","foreign_net":-253.0,"institution_net":-389.0,"retail_net":642.0},{"date":"2026-09-22","foreign_net":-243.0,"institution_net":-457.0,"retail_net":700.0},{"date":"2026-09-21","foreign_net":718.0,"institution_net":133.0,"retail_net":-851.0},{"date":"2026-09-18","foreign_net":1176.0,"institution_net":-100.0,"retail_net":-1076.0},{"date":"2026-09-17","foreign_net":243.0,"institution_net":477.0,"retail_net":-720.0},{"date":"2026-09-16","foreign_net":-129.0,"institution_net":-497.0,"retail_net":626.0},{"date":"2026-09-15","foreign_net":-513.0,"institution_net":2707.0,"retail_net":-2194.0},{"date":"2026-09-14","foreign_net":464.0,"institution_net":-1051.0,"retail_net":587.0},{"date":"2026-09-11","foreign_net":-431.0,"institution_net":1646.0,"retail_net":-1215.0},{"date":"2026-09-10","foreign_net":-515.0,"institution_net":900.0,"retail_net":-385.0},{"date":"2026-09-09","foreign_net":-132.0,"institution_net":-759.0,"retail_net":891.0},{"date":"2026-09-08","foreign_net":-423.0,"institution_net":-43.0,"retail_net":466.0}],"periods":{"d1":{"foreign_net":-1294.0,"institution_net":272.0,"retail_net":1022.0},"d3":{"foreign_net":-2933.0,"institution_net":347.0,"retail_net":2586.0},"d7":{"foreign_net":4211.0,"institution_net":1241.0,"retail_net":-5452.0},"d14":{"foreign_net":14667.0,"institution_net":1164.0,"retail_net":-15831.0},"d30":{"foreign_net":15724.0,"institution_net":4856.0,"retail_net":-20580.0}}},"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 9.61x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":71,"summary":"매출 +19.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.5,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":23.2,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.1,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.8,"unit":"%","percentile":39,"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":74,"summary":"유동비율 5.8x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":5.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.19,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":4.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.61x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +19.5%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"D","reason":"RSI 18"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"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":9.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.14,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.61,"current_pbr":0.39,"per_5y_high":18.26,"per_5y_low":5.42,"per_5y_avg":9.4,"per_percentile":66.7,"pbr_5y_high":0.53,"pbr_5y_low":0.46,"pbr_5y_avg":0.5,"pbr_percentile":0.0,"per_5y_median":8.7,"pbr_5y_median":0.51,"history":[{"quarter":"2024-Q2","per":6.4,"pbr":0.51},{"quarter":"2024-Q3","per":8.92,"pbr":0.51},{"quarter":"2024-Q4","per":5.42,"pbr":0.49},{"quarter":"2025-Q1","per":5.68,"pbr":0.48},{"quarter":"2025-Q2","per":8.7,"pbr":0.53},{"quarter":"2025-Q3","per":7.04,"pbr":0.51},{"quarter":"2025-Q4","per":18.26,"pbr":0.53},{"quarter":"2026-Q1","per":14.19,"pbr":0.49},{"quarter":"2026-Q2","per":9.95,"pbr":0.46},{"quarter":"현재","per":9.61,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4926.8364,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5014.9731,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5134.7109,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4834.3257,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5350.6128,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5228.5815,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4730.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.4,"eps":769.56,"close":4926.84,"source":"reported"},{"date":"2024-07","per":6.45,"eps":769.56,"close":4962.09,"source":"reported"},{"date":"2024-08","per":6.54,"eps":769.56,"close":5032.6,"source":"reported"},{"date":"2024-09","per":8.92,"eps":562.32,"close":5014.97,"source":"reported"},{"date":"2024-10","per":9.14,"eps":562.32,"close":5138.36,"source":"reported"},{"date":"2024-11","per":8.89,"eps":562.32,"close":4997.35,"source":"reported"},{"date":"2024-12","per":5.42,"eps":948.18,"close":5134.71,"source":"reported"},{"date":"2025-01","per":5.32,"eps":948.18,"close":5040.84,"source":"reported"},{"date":"2025-02","per":5.26,"eps":948.18,"close":4984.52,"source":"reported"},{"date":"2025-03","per":5.68,"eps":851.54,"close":4834.33,"source":"reported"},{"date":"2025-04","per":5.89,"eps":851.54,"close":5012.68,"source":"reported"},{"date":"2025-05","per":6.13,"eps":851.54,"close":5219.19,"source":"reported"},{"date":"2025-06","per":8.7,"eps":615.08,"close":5350.61,"source":"reported"},{"date":"2025-07","per":8.7,"eps":615.08,"close":5350.61,"source":"reported"},{"date":"2025-08","per":8.55,"eps":615.08,"close":5256.74,"source":"reported"},{"date":"2025-09","per":7.04,"eps":742.67,"close":5228.58,"source":"reported"},{"date":"2025-10","per":7.15,"eps":742.67,"close":5313.06,"source":"reported"},{"date":"2025-11","per":7.05,"eps":742.67,"close":5237.97,"source":"reported"},{"date":"2025-12","per":18.26,"eps":297.39,"close":5430.0,"source":"reported"},{"date":"2026-01","per":17.25,"eps":297.39,"close":5130.0,"source":"reported"},{"date":"2026-02","per":17.72,"eps":297.39,"close":5270.0,"source":"reported"},{"date":"2026-03","per":14.19,"eps":350.97,"close":4980.0,"source":"reported"},{"date":"2026-04","per":14.84,"eps":350.97,"close":5210.0,"source":"reported"},{"date":"2026-05","per":13.68,"eps":350.97,"close":4800.0,"source":"reported"},{"date":"2026-06","per":9.95,"eps":475.59,"close":4730.0,"source":"reported"},{"date":"2026-07","per":10.13,"eps":475.59,"close":4820.0,"source":"reported"},{"date":"2026-08","per":10.33,"eps":475.59,"close":4915.0,"source":"reported"},{"date":"2026-09","per":10.01,"eps":475.59,"close":4760.0,"source":"reported"},{"date":"2026-10","per":9.6,"eps":475.59,"close":4565.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.42,"std":3.77,"upper_1sd":13.19,"lower_1sd":5.65,"current":9.6,"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":6.74,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":79,"summary":"배당성향 65%로 적정","metrics":[{"name":"배당성향(Payout)","value":64.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.19,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.74,"summary":"배당수익률 6.74%","metrics":[{"name":"배당수익률","value":6.74,"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":"9.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:43.653886+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.011692820396261568,"dividend_yield":null,"eps":145.0,"revenue":43656330249.0,"operating_income":1245789690.0,"net_income":2532681737.0,"market_cap":null,"profit_margin":0.058014077742093634,"operating_margin":0.028536289763579848,"roa":0.010147488971026977,"gross_margin":0.09981241671360622,"total_equity":216601440129.0,"total_assets":249587040127.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.66,"pbr":0.45,"roe":0.014837295818950278,"dividend_yield":6.74,"eps":170.91,"revenue":36539493451.0,"operating_income":1011340550.0,"net_income":3178850275.0,"market_cap":96500000000.0,"profit_margin":0.08699765581761239,"operating_margin":0.02767801232264543,"roa":0.012764197253950648,"gross_margin":0.11249053765652324,"total_equity":214247280218.0,"total_assets":249044276875.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.002797754152411335,"dividend_yield":null,"eps":-32.67,"revenue":37944590104.0,"operating_income":-2847372214.0,"net_income":-607711021.0,"market_cap":null,"profit_margin":-0.016015748736100777,"operating_margin":-0.07504026809080852,"roa":-0.002432171389779365,"gross_margin":0.0625845683796084,"total_equity":217213875092.0,"total_assets":249863567820.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01639996455246728,"dividend_yield":null,"eps":192.35,"revenue":50739488765.0,"operating_income":1362982208.0,"net_income":3577732925.0,"market_cap":null,"profit_margin":0.07051180475172453,"operating_margin":0.026862355951449444,"roa":0.01443902918474058,"gross_margin":0.09561322681962975,"total_equity":218154918174.0,"total_assets":247782096651.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0017671692715978801,"dividend_yield":null,"eps":20.38,"revenue":51970128423.0,"operating_income":3602156456.0,"net_income":379031725.0,"market_cap":null,"profit_margin":0.007293261273379016,"operating_margin":0.06931205608500715,"roa":0.0015228348510179092,"gross_margin":0.14040890391124367,"total_equity":214485239808.0,"total_assets":248898772409.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010146023439348525,"dividend_yield":null,"eps":117.33,"revenue":54788735475.0,"operating_income":1245133851.0,"net_income":2182274464.0,"market_cap":null,"profit_margin":0.03983071419846453,"operating_margin":0.0227260921465901,"roa":0.008589849456671064,"gross_margin":0.08677137982440358,"total_equity":215086676770.0,"total_assets":254052701972.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.034970510372077865,"dividend_yield":null,"eps":412.61,"revenue":47768865427.0,"operating_income":2345249043.0,"net_income":7674552965.0,"market_cap":null,"profit_margin":0.1606601474914281,"operating_margin":0.04909576608186332,"roa":0.030426559285069908,"gross_margin":0.09479207426267683,"total_equity":219457848437.0,"total_assets":252232034950.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.005809363959601181,"dividend_yield":null,"eps":64.76,"revenue":63506220831.0,"operating_income":1378531785.0,"net_income":1204516261.0,"market_cap":null,"profit_margin":0.0189669019072227,"operating_margin":0.021707035420490364,"roa":0.005118776282052871,"gross_margin":0.07349203322018096,"total_equity":207340471242.0,"total_assets":235313323855.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02316798052413517,"dividend_yield":null,"eps":256.84,"revenue":57742625161.0,"operating_income":3262730673.0,"net_income":4777223195.0,"market_cap":null,"profit_margin":0.08273304481186956,"operating_margin":0.05650471664394788,"roa":0.019878614187955022,"gross_margin":0.12377465388995185,"total_equity":206199378924.0,"total_assets":240319730029.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.019740907946452675,"dividend_yield":null,"eps":213.97,"revenue":60256980243.0,"operating_income":1869855855.0,"net_income":3979872813.0,"market_cap":null,"profit_margin":0.06604832829242781,"operating_margin":0.03103135682304988,"roa":0.017094143137193783,"gross_margin":0.10507634352844182,"total_equity":201605357960.0,"total_assets":232820842850.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0024279742012262933,"dividend_yield":null,"eps":26.75,"revenue":58487217135.0,"operating_income":76240501.0,"net_income":497512670.0,"market_cap":null,"profit_margin":0.00850634881211125,"operating_margin":0.001303541264820686,"roa":0.0021447910051143222,"gross_margin":0.04520123065349192,"total_equity":204908548760.0,"total_assets":231963239688.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.024857997403970957,"dividend_yield":null,"eps":272.0,"revenue":85074805321.0,"operating_income":3928010629.0,"net_income":5092523492.0,"market_cap":null,"profit_margin":0.059859361097391234,"operating_margin":0.0461712561572022,"roa":0.021639463587855713,"gross_margin":0.08709524791790502,"total_equity":204864591835.0,"total_assets":235335015183.0}],"current_price":4570.0,"change_pct":-0.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10950.0},{"date":"2016-10-25","close":10950.0},{"date":"2016-10-26","close":10850.0},{"date":"2016-10-27","close":10950.0},{"date":"2016-10-28","close":10900.0},{"date":"2016-10-31","close":10900.0},{"date":"2016-11-01","close":11000.0},{"date":"2016-11-02","close":10700.0},{"date":"2016-11-03","close":10850.0},{"date":"2016-11-04","close":10750.0},{"date":"2016-11-07","close":10850.0},{"date":"2016-11-08","close":11000.0},{"date":"2016-11-09","close":10400.0},{"date":"2016-11-10","close":10800.0},{"date":"2016-11-11","close":10900.0},{"date":"2016-11-14","close":10800.0},{"date":"2016-11-15","close":10700.0},{"date":"2016-11-16","close":10900.0},{"date":"2016-11-17","close":10950.0},{"date":"2016-11-18","close":10850.0},{"date":"2016-11-21","close":10650.0},{"date":"2016-11-22","close":10550.0},{"date":"2016-11-23","close":10650.0},{"date":"2016-11-24","close":10500.0},{"date":"2016-11-25","close":10600.0},{"date":"2016-11-28","close":10700.0},{"date":"2016-11-29","close":10600.0},{"date":"2016-11-30","close":10850.0},{"date":"2016-12-01","close":10800.0},{"date":"2016-12-02","close":10650.0},{"date":"2016-12-05","close":10500.0},{"date":"2016-12-06","close":10650.0},{"date":"2016-12-07","close":10600.0},{"date":"2016-12-08","close":10750.0},{"date":"2016-12-09","close":10650.0},{"date":"2016-12-12","close":10850.0},{"date":"2016-12-13","close":10850.0},{"date":"2016-12-14","close":10850.0},{"date":"2016-12-15","close":10850.0},{"date":"2016-12-16","close":10800.0},{"date":"2016-12-19","close":11000.0},{"date":"2016-12-20","close":11050.0},{"date":"2016-12-21","close":11050.0},{"date":"2016-12-22","close":11050.0},{"date":"2016-12-23","close":11150.0},{"date":"2016-12-26","close":11250.0},{"date":"2016-12-27","close":11350.0},{"date":"2016-12-28","close":10950.0},{"date":"2016-12-29","close":10750.0},{"date":"2017-01-02","close":10450.0},{"date":"2017-01-03","close":10600.0},{"date":"2017-01-04","close":10600.0},{"date":"2017-01-05","close":10550.0},{"date":"2017-01-06","close":10450.0},{"date":"2017-01-09","close":10350.0},{"date":"2017-01-10","close":10200.0},{"date":"2017-01-11","close":10300.0},{"date":"2017-01-12","close":10300.0},{"date":"2017-01-13","close":10300.0},{"date":"2017-01-16","close":10300.0},{"date":"2017-01-17","close":10400.0},{"date":"2017-01-18","close":10300.0},{"date":"2017-01-19","close":10250.0},{"date":"2017-01-20","close":10350.0},{"date":"2017-01-23","close":10600.0},{"date":"2017-01-24","close":10500.0},{"date":"2017-01-25","close":10850.0},{"date":"2017-01-26","close":11250.0},{"date":"2017-01-31","close":11150.0},{"date":"2017-02-01","close":11350.0},{"date":"2017-02-02","close":10850.0},{"date":"2017-02-03","close":10900.0},{"date":"2017-02-06","close":10650.0},{"date":"2017-02-07","close":10650.0},{"date":"2017-02-08","close":10650.0},{"date":"2017-02-09","close":10850.0},{"date":"2017-02-10","close":10700.0},{"date":"2017-02-13","close":10650.0},{"date":"2017-02-14","close":10700.0},{"date":"2017-02-15","close":10700.0},{"date":"2017-02-16","close":10700.0},{"date":"2017-02-17","close":10750.0},{"date":"2017-02-20","close":10750.0},{"date":"2017-02-21","close":11100.0},{"date":"2017-02-22","close":10900.0},{"date":"2017-02-23","close":10800.0},{"date":"2017-02-24","close":10950.0},{"date":"2017-02-27","close":10850.0},{"date":"2017-02-28","close":10750.0},{"date":"2017-03-02","close":10700.0},{"date":"2017-03-03","close":10700.0},{"date":"2017-03-06","close":10750.0},{"date":"2017-03-07","close":10700.0},{"date":"2017-03-08","close":10950.0},{"date":"2017-03-09","close":10900.0},{"date":"2017-03-10","close":11000.0},{"date":"2017-03-13","close":11000.0},{"date":"2017-03-14","close":10850.0},{"date":"2017-03-15","close":10800.0},{"date":"2017-03-16","close":10850.0},{"date":"2017-03-17","close":10900.0},{"date":"2017-03-20","close":10900.0},{"date":"2017-03-21","close":10900.0},{"date":"2017-03-22","close":10900.0},{"date":"2017-03-23","close":11150.0},{"date":"2017-03-24","close":11200.0},{"date":"2017-03-27","close":11100.0},{"date":"2017-03-28","close":11000.0},{"date":"2017-03-29","close":11300.0},{"date":"2017-03-30","close":11100.0},{"date":"2017-03-31","close":11200.0},{"date":"2017-04-03","close":11200.0},{"date":"2017-04-04","close":11150.0},{"date":"2017-04-05","close":11200.0},{"date":"2017-04-06","close":11050.0},{"date":"2017-04-07","close":11050.0},{"date":"2017-04-10","close":10950.0},{"date":"2017-04-11","close":11050.0},{"date":"2017-04-12","close":11500.0},{"date":"2017-04-13","close":11600.0},{"date":"2017-04-14","close":11550.0},{"date":"2017-04-17","close":11550.0},{"date":"2017-04-18","close":11800.0},{"date":"2017-04-19","close":11950.0},{"date":"2017-04-20","close":11600.0},{"date":"2017-04-21","close":11900.0},{"date":"2017-04-24","close":11900.0},{"date":"2017-04-25","close":11950.0},{"date":"2017-04-26","close":11750.0},{"date":"2017-04-27","close":11800.0},{"date":"2017-04-28","close":11850.0},{"date":"2017-05-02","close":11750.0},{"date":"2017-05-04","close":11900.0},{"date":"2017-05-08","close":11900.0},{"date":"2017-05-10","close":11850.0},{"date":"2017-05-11","close":11900.0},{"date":"2017-05-12","close":11800.0},{"date":"2017-05-15","close":11600.0},{"date":"2017-05-16","close":11500.0},{"date":"2017-05-17","close":11350.0},{"date":"2017-05-18","close":11350.0},{"date":"2017-05-19","close":11450.0},{"date":"2017-05-22","close":11500.0},{"date":"2017-05-23","close":11550.0},{"date":"2017-05-24","close":11600.0},{"date":"2017-05-25","close":11500.0},{"date":"2017-05-26","close":11500.0},{"date":"2017-05-29","close":11500.0},{"date":"2017-05-30","close":11600.0},{"date":"2017-05-31","close":11500.0},{"date":"2017-06-01","close":11450.0},{"date":"2017-06-02","close":11600.0},{"date":"2017-06-05","close":11550.0},{"date":"2017-06-07","close":11550.0},{"date":"2017-06-08","close":11500.0},{"date":"2017-06-09","close":11550.0},{"date":"2017-06-12","close":11750.0},{"date":"2017-06-13","close":11700.0},{"date":"2017-06-14","close":11800.0},{"date":"2017-06-15","close":11850.0},{"date":"2017-06-16","close":11700.0},{"date":"2017-06-19","close":11800.0},{"date":"2017-06-20","close":11800.0},{"date":"2017-06-21","close":12350.0},{"date":"2017-06-22","close":12350.0},{"date":"2017-06-23","close":12500.0},{"date":"2017-06-26","close":12700.0},{"date":"2017-06-27","close":12450.0},{"date":"2017-06-28","close":12250.0},{"date":"2017-06-29","close":12550.0},{"date":"2017-06-30","close":12750.0},{"date":"2017-07-03","close":12600.0},{"date":"2017-07-04","close":12150.0},{"date":"2017-07-05","close":12350.0},{"date":"2017-07-06","close":12400.0},{"date":"2017-07-07","close":11950.0},{"date":"2017-07-10","close":12000.0},{"date":"2017-07-11","close":12000.0},{"date":"2017-07-12","close":12050.0},{"date":"2017-07-13","close":12050.0},{"date":"2017-07-14","close":12150.0},{"date":"2017-07-17","close":12300.0},{"date":"2017-07-18","close":12150.0},{"date":"2017-07-19","close":12250.0},{"date":"2017-07-20","close":12400.0},{"date":"2017-07-21","close":12300.0},{"date":"2017-07-24","close":12500.0},{"date":"2017-07-25","close":12750.0},{"date":"2017-07-26","close":12400.0},{"date":"2017-07-27","close":12350.0},{"date":"2017-07-28","close":12150.0},{"date":"2017-07-31","close":12150.0},{"date":"2017-08-01","close":12200.0},{"date":"2017-08-02","close":12350.0},{"date":"2017-08-03","close":12200.0},{"date":"2017-08-04","close":12250.0},{"date":"2017-08-07","close":12200.0},{"date":"2017-08-08","close":12200.0},{"date":"2017-08-09","close":12100.0},{"date":"2017-08-10","close":12200.0},{"date":"2017-08-11","close":12050.0},{"date":"2017-08-14","close":11800.0},{"date":"2017-08-16","close":11550.0},{"date":"2017-08-17","close":11600.0},{"date":"2017-08-18","close":11350.0},{"date":"2017-08-21","close":11250.0},{"date":"2017-08-22","close":11200.0},{"date":"2017-08-23","close":11250.0},{"date":"2017-08-24","close":11200.0},{"date":"2017-08-25","close":11300.0},{"date":"2017-08-28","close":11300.0},{"date":"2017-08-29","close":11350.0},{"date":"2017-08-30","close":11450.0},{"date":"2017-08-31","close":11500.0},{"date":"2017-09-01","close":11500.0},{"date":"2017-09-04","close":11450.0},{"date":"2017-09-05","close":11400.0},{"date":"2017-09-06","close":11350.0},{"date":"2017-09-07","close":11300.0},{"date":"2017-09-08","close":11250.0},{"date":"2017-09-11","close":11150.0},{"date":"2017-09-12","close":11200.0},{"date":"2017-09-13","close":11200.0},{"date":"2017-09-14","close":11250.0},{"date":"2017-09-15","close":11300.0},{"date":"2017-09-18","close":11400.0},{"date":"2017-09-19","close":11200.0},{"date":"2017-09-20","close":11050.0},{"date":"2017-09-21","close":11050.0},{"date":"2017-09-22","close":10850.0},{"date":"2017-09-25","close":10650.0},{"date":"2017-09-26","close":10650.0},{"date":"2017-09-27","close":10750.0},{"date":"2017-09-28","close":10750.0},{"date":"2017-09-29","close":10800.0},{"date":"2017-10-10","close":10900.0},{"date":"2017-10-11","close":10900.0},{"date":"2017-10-12","close":10850.0},{"date":"2017-10-13","close":10550.0},{"date":"2017-10-16","close":10300.0},{"date":"2017-10-17","close":10350.0},{"date":"2017-10-18","close":10200.0},{"date":"2017-10-19","close":10300.0},{"date":"2017-10-20","close":10300.0},{"date":"2017-10-23","close":10350.0},{"date":"2017-10-24","close":10400.0},{"date":"2017-10-25","close":10450.0},{"date":"2017-10-26","close":10350.0},{"date":"2017-10-27","close":10300.0},{"date":"2017-10-30","close":10400.0},{"date":"2017-10-31","close":10500.0},{"date":"2017-11-01","close":10600.0},{"date":"2017-11-02","close":10500.0},{"date":"2017-11-03","close":10500.0},{"date":"2017-11-06","close":10500.0},{"date":"2017-11-07","close":10550.0},{"date":"2017-11-08","close":10600.0},{"date":"2017-11-09","close":10550.0},{"date":"2017-11-10","close":10500.0},{"date":"2017-11-13","close":10500.0},{"date":"2017-11-14","close":9660.0},{"date":"2017-11-15","close":9020.0},{"date":"2017-11-16","close":9090.0},{"date":"2017-11-17","close":9270.0},{"date":"2017-11-20","close":9160.0},{"date":"2017-11-21","close":9010.0},{"date":"2017-11-22","close":8960.0},{"date":"2017-11-23","close":9000.0},{"date":"2017-11-24","close":9040.0},{"date":"2017-11-27","close":8900.0},{"date":"2017-11-28","close":8780.0},{"date":"2017-11-29","close":8840.0},{"date":"2017-11-30","close":8810.0},{"date":"2017-12-01","close":8790.0},{"date":"2017-12-04","close":8750.0},{"date":"2017-12-05","close":8840.0},{"date":"2017-12-06","close":8770.0},{"date":"2017-12-07","close":8700.0},{"date":"2017-12-08","close":8540.0},{"date":"2017-12-11","close":8430.0},{"date":"2017-12-12","close":8430.0},{"date":"2017-12-13","close":8530.0},{"date":"2017-12-14","close":8630.0},{"date":"2017-12-15","close":8650.0},{"date":"2017-12-18","close":8640.0},{"date":"2017-12-19","close":8660.0},{"date":"2017-12-20","close":8660.0},{"date":"2017-12-21","close":8500.0},{"date":"2017-12-22","close":8490.0},{"date":"2017-12-26","close":8700.0},{"date":"2017-12-27","close":8290.0},{"date":"2017-12-28","close":8210.0},{"date":"2018-01-02","close":5142.771},{"date":"2018-01-03","close":5130.2129},{"date":"2018-01-04","close":5098.8159},{"date":"2018-01-05","close":5117.6538},{"date":"2018-01-08","close":4891.5981},{"date":"2018-01-09","close":4922.9946},{"date":"2018-01-10","close":4897.8774},{"date":"2018-01-11","close":5036.0229},{"date":"2018-01-12","close":4985.7876},{"date":"2018-01-15","close":4929.2744},{"date":"2018-01-16","close":4866.481},{"date":"2018-01-17","close":4879.0391},{"date":"2018-01-18","close":5042.3022},{"date":"2018-01-19","close":5098.8159},{"date":"2018-01-22","close":5098.8159},{"date":"2018-01-23","close":5111.3745},{"date":"2018-01-24","close":5111.3745},{"date":"2018-01-25","close":5205.5649},{"date":"2018-01-26","close":5236.9609},{"date":"2018-01-29","close":5205.5649},{"date":"2018-01-30","close":5211.8433},{"date":"2018-01-31","close":5180.4473},{"date":"2018-02-01","close":5199.2856},{"date":"2018-02-02","close":5199.2856},{"date":"2018-02-05","close":5142.771},{"date":"2018-02-06","close":5010.9053},{"date":"2018-02-07","close":5042.3022},{"date":"2018-02-08","close":5167.8892},{"date":"2018-02-09","close":5117.6538},{"date":"2018-02-12","close":5117.6538},{"date":"2018-02-13","close":5036.0229},{"date":"2018-02-14","close":4979.5083},{"date":"2018-02-19","close":5017.1846},{"date":"2018-02-20","close":5073.6982},{"date":"2018-02-21","close":5111.3745},{"date":"2018-02-22","close":5073.6982},{"date":"2018-02-23","close":5054.8604},{"date":"2018-02-26","close":5004.626},{"date":"2018-02-27","close":4960.6709},{"date":"2018-02-28","close":4904.1567},{"date":"2018-03-02","close":4753.4526},{"date":"2018-03-05","close":4583.9106},{"date":"2018-03-06","close":4546.2344},{"date":"2018-03-07","close":4445.7656},{"date":"2018-03-08","close":4445.7656},{"date":"2018-03-09","close":4483.4409},{"date":"2018-03-12","close":4533.6763},{"date":"2018-03-13","close":4577.6313},{"date":"2018-03-14","close":4577.6313},{"date":"2018-03-15","close":4571.3521},{"date":"2018-03-16","close":4558.7939},{"date":"2018-03-19","close":4552.5142},{"date":"2018-03-20","close":4527.3975},{"date":"2018-03-21","close":4502.2798},{"date":"2018-03-22","close":4483.4409},{"date":"2018-03-23","close":4313.8989},{"date":"2018-03-26","close":4345.2959},{"date":"2018-03-27","close":4339.0166},{"date":"2018-03-28","close":4339.0166},{"date":"2018-03-29","close":4345.2959},{"date":"2018-03-30","close":4382.9717},{"date":"2018-04-02","close":4370.4141},{"date":"2018-04-03","close":4288.7832},{"date":"2018-04-04","close":4081.5645},{"date":"2018-04-05","close":4094.1235},{"date":"2018-04-06","close":4037.6091},{"date":"2018-04-09","close":4075.2852},{"date":"2018-04-10","close":4050.1682},{"date":"2018-04-11","close":4075.2852},{"date":"2018-04-12","close":4138.0786},{"date":"2018-04-13","close":4150.6372},{"date":"2018-04-16","close":4232.2686},{"date":"2018-04-17","close":4364.1343},{"date":"2018-04-18","close":4351.5757},{"date":"2018-04-19","close":4339.0166},{"date":"2018-04-20","close":4332.7373},{"date":"2018-04-23","close":4307.6206},{"date":"2018-04-24","close":4307.6206},{"date":"2018-04-25","close":4276.2236},{"date":"2018-04-26","close":4307.6206},{"date":"2018-04-27","close":4351.5757},{"date":"2018-04-30","close":4357.8555},{"date":"2018-05-02","close":4351.5757},{"date":"2018-05-03","close":4408.0894},{"date":"2018-05-04","close":4345.2959},{"date":"2018-05-08","close":4320.1792},{"date":"2018-05-09","close":4295.0615},{"date":"2018-05-10","close":4295.0615},{"date":"2018-05-11","close":4313.8989},{"date":"2018-05-14","close":4307.6206},{"date":"2018-05-15","close":4163.1953},{"date":"2018-05-16","close":4156.917},{"date":"2018-05-17","close":4219.71},{"date":"2018-05-18","close":4225.9893},{"date":"2018-05-21","close":4238.5479},{"date":"2018-05-23","close":4232.2686},{"date":"2018-05-24","close":4213.4302},{"date":"2018-05-25","close":4112.9609},{"date":"2018-05-28","close":4119.2407},{"date":"2018-05-29","close":4112.9609},{"date":"2018-05-30","close":3999.9333},{"date":"2018-05-31","close":3981.0952},{"date":"2018-06-01","close":4012.4917},{"date":"2018-06-04","close":4018.7717},{"date":"2018-06-05","close":4069.0056},{"date":"2018-06-07","close":4131.7988},{"date":"2018-06-08","close":4156.917},{"date":"2018-06-11","close":4144.3574},{"date":"2018-06-12","close":4106.6816},{"date":"2018-06-14","close":4037.6091},{"date":"2018-06-15","close":4006.2122},{"date":"2018-06-18","close":3711.0842},{"date":"2018-06-19","close":3560.3801},{"date":"2018-06-20","close":3698.5254},{"date":"2018-06-21","close":3642.0117},{"date":"2018-06-22","close":3635.7319},{"date":"2018-06-25","close":3660.8496},{"date":"2018-06-26","close":3623.1736},{"date":"2018-06-27","close":3616.8943},{"date":"2018-06-28","close":3503.8665},{"date":"2018-06-29","close":3485.0281},{"date":"2018-07-02","close":3328.0449},{"date":"2018-07-03","close":3240.1345},{"date":"2018-07-04","close":3202.4583},{"date":"2018-07-05","close":3171.0615},{"date":"2018-07-06","close":3296.6489},{"date":"2018-07-09","close":3321.7656},{"date":"2018-07-10","close":3365.7207},{"date":"2018-07-11","close":3390.8384},{"date":"2018-07-12","close":3434.7932},{"date":"2018-07-13","close":3510.1455},{"date":"2018-07-16","close":3522.7041},{"date":"2018-07-17","close":3522.7041},{"date":"2018-07-18","close":3516.4246},{"date":"2018-07-19","close":3491.3074},{"date":"2018-07-20","close":3447.3523},{"date":"2018-07-23","close":3359.4412},{"date":"2018-07-24","close":3328.0449},{"date":"2018-07-25","close":3346.8826},{"date":"2018-07-26","close":3365.7207},{"date":"2018-07-27","close":3478.749},{"date":"2018-07-30","close":3453.6318},{"date":"2018-07-31","close":3428.5142},{"date":"2018-08-01","close":3441.0728},{"date":"2018-08-02","close":3428.5142},{"date":"2018-08-03","close":3472.47},{"date":"2018-08-06","close":3441.0728},{"date":"2018-08-07","close":3441.0728},{"date":"2018-08-08","close":3472.47},{"date":"2018-08-09","close":3547.8218},{"date":"2018-08-10","close":3485.0281},{"date":"2018-08-13","close":3334.3242},{"date":"2018-08-14","close":3365.7207},{"date":"2018-08-16","close":3328.0449},{"date":"2018-08-17","close":3384.5586},{"date":"2018-08-20","close":3334.3242},{"date":"2018-08-21","close":3359.4412},{"date":"2018-08-22","close":3378.2798},{"date":"2018-08-23","close":3378.2798},{"date":"2018-08-24","close":3390.8384},{"date":"2018-08-27","close":3340.6035},{"date":"2018-08-28","close":3378.2798},{"date":"2018-08-29","close":3372.0002},{"date":"2018-08-30","close":3384.5586},{"date":"2018-08-31","close":3415.9553},{"date":"2018-09-03","close":3441.0728},{"date":"2018-09-04","close":3566.6589},{"date":"2018-09-05","close":3572.9392},{"date":"2018-09-06","close":3560.3801},{"date":"2018-09-07","close":3528.9832},{"date":"2018-09-10","close":3510.1455},{"date":"2018-09-11","close":3522.7041},{"date":"2018-09-12","close":3510.1455},{"date":"2018-09-13","close":3485.0281},{"date":"2018-09-14","close":3510.1455},{"date":"2018-09-17","close":3485.0281},{"date":"2018-09-18","close":3485.0281},{"date":"2018-09-19","close":3535.2627},{"date":"2018-09-20","close":3434.7932},{"date":"2018-09-21","close":3434.7932},{"date":"2018-09-27","close":3409.676},{"date":"2018-09-28","close":3390.8384},{"date":"2018-10-01","close":3390.8384},{"date":"2018-10-02","close":3384.5586},{"date":"2018-10-04","close":3378.2798},{"date":"2018-10-05","close":3359.4412},{"date":"2018-10-08","close":3340.6035},{"date":"2018-10-10","close":3221.2966},{"date":"2018-10-11","close":3026.6367},{"date":"2018-10-12","close":3026.6367},{"date":"2018-10-15","close":3045.4751},{"date":"2018-10-16","close":3076.8718},{"date":"2018-10-17","close":3092.5698},{"date":"2018-10-18","close":3067.4529},{"date":"2018-10-19","close":3064.3132},{"date":"2018-10-22","close":3051.7546},{"date":"2018-10-23","close":3007.7991},{"date":"2018-10-24","close":2948.1455},{"date":"2018-10-25","close":2857.0952},{"date":"2018-10-26","close":2794.3018},{"date":"2018-10-29","close":2514.8718},{"date":"2018-10-30","close":2474.0559},{"date":"2018-10-31","close":2536.8491},{"date":"2018-11-01","close":2649.8777},{"date":"2018-11-02","close":2784.8831},{"date":"2018-11-05","close":2769.1843},{"date":"2018-11-06","close":2762.9053},{"date":"2018-11-07","close":2759.7651},{"date":"2018-11-08","close":2791.1624},{"date":"2018-11-09","close":2806.8604},{"date":"2018-11-12","close":2806.8604},{"date":"2018-11-13","close":2806.8604},{"date":"2018-11-14","close":3014.0784},{"date":"2018-11-15","close":3004.6594},{"date":"2018-11-16","close":3086.291},{"date":"2018-11-19","close":3202.4583},{"date":"2018-11-20","close":3189.8994},{"date":"2018-11-21","close":3233.855},{"date":"2018-11-22","close":3196.179},{"date":"2018-11-23","close":3240.1345},{"date":"2018-11-26","close":3271.5308},{"date":"2018-11-27","close":3290.3687},{"date":"2018-11-28","close":3309.207},{"date":"2018-11-29","close":3315.4868},{"date":"2018-11-30","close":3277.8101},{"date":"2018-12-03","close":3284.0894},{"date":"2018-12-04","close":3265.2512},{"date":"2018-12-05","close":3258.9724},{"date":"2018-12-06","close":3183.6204},{"date":"2018-12-07","close":3105.1287},{"date":"2018-12-10","close":3048.615},{"date":"2018-12-11","close":3051.7546},{"date":"2018-12-12","close":3064.3132},{"date":"2018-12-13","close":3114.5474},{"date":"2018-12-14","close":3098.8491},{"date":"2018-12-17","close":3108.2686},{"date":"2018-12-18","close":3101.989},{"date":"2018-12-19","close":3086.291},{"date":"2018-12-20","close":3070.5923},{"date":"2018-12-21","close":3073.7322},{"date":"2018-12-24","close":3032.9165},{"date":"2018-12-26","close":3014.0784},{"date":"2018-12-27","close":3158.0842},{"date":"2018-12-28","close":3154.7351},{"date":"2019-01-02","close":3067.6616},{"date":"2019-01-03","close":2826.5356},{"date":"2019-01-04","close":2826.5356},{"date":"2019-01-07","close":2833.2334},{"date":"2019-01-08","close":2826.5356},{"date":"2019-01-09","close":2839.9316},{"date":"2019-01-10","close":2863.3743},{"date":"2019-01-11","close":2893.5154},{"date":"2019-01-14","close":2883.4683},{"date":"2019-01-15","close":2886.8174},{"date":"2019-01-16","close":2896.864},{"date":"2019-01-17","close":2960.4949},{"date":"2019-01-18","close":3020.7766},{"date":"2019-01-21","close":3071.0107},{"date":"2019-01-22","close":3060.9641},{"date":"2019-01-23","close":3071.0107},{"date":"2019-01-24","close":3114.5476},{"date":"2019-01-25","close":3148.0374},{"date":"2019-01-28","close":3164.7825},{"date":"2019-01-29","close":3127.9434},{"date":"2019-01-30","close":3161.4333},{"date":"2019-01-31","close":3161.4333},{"date":"2019-02-01","close":3161.4333},{"date":"2019-02-07","close":3181.5276},{"date":"2019-02-08","close":3194.9229},{"date":"2019-02-11","close":3235.1108},{"date":"2019-02-12","close":3241.8088},{"date":"2019-02-13","close":3295.3923},{"date":"2019-02-14","close":3415.9553},{"date":"2019-02-15","close":3436.0493},{"date":"2019-02-18","close":3496.3308},{"date":"2019-02-19","close":3482.9351},{"date":"2019-02-20","close":3509.7273},{"date":"2019-02-21","close":3516.425},{"date":"2019-02-22","close":3496.3308},{"date":"2019-02-25","close":3469.5391},{"date":"2019-02-26","close":3469.5391},{"date":"2019-02-27","close":3529.8208},{"date":"2019-02-28","close":3355.6738},{"date":"2019-03-04","close":3543.2166},{"date":"2019-03-05","close":3523.1228},{"date":"2019-03-06","close":3549.9148},{"date":"2019-03-07","close":3529.8208},{"date":"2019-03-08","close":3516.425},{"date":"2019-03-11","close":3482.9351},{"date":"2019-03-12","close":3529.8208},{"date":"2019-03-13","close":3523.1228},{"date":"2019-03-14","close":3563.3105},{"date":"2019-03-15","close":3529.8208},{"date":"2019-03-18","close":3529.8208},{"date":"2019-03-19","close":3516.425},{"date":"2019-03-20","close":3509.7273},{"date":"2019-03-21","close":3516.425},{"date":"2019-03-22","close":3549.9148},{"date":"2019-03-25","close":3583.4041},{"date":"2019-03-26","close":3844.6245},{"date":"2019-03-27","close":3791.041},{"date":"2019-03-28","close":3764.249},{"date":"2019-03-29","close":3717.3633},{"date":"2019-04-01","close":3737.4568},{"date":"2019-04-02","close":3730.7595},{"date":"2019-04-03","close":3770.9473},{"date":"2019-04-04","close":3817.8325},{"date":"2019-04-05","close":3858.0205},{"date":"2019-04-08","close":3965.1873},{"date":"2019-04-09","close":3951.7917},{"date":"2019-04-10","close":3945.0938},{"date":"2019-04-11","close":3918.302},{"date":"2019-04-12","close":3958.4902},{"date":"2019-04-15","close":3911.604},{"date":"2019-04-16","close":3904.9058},{"date":"2019-04-17","close":3951.7917},{"date":"2019-04-18","close":3884.8123},{"date":"2019-04-19","close":3918.302},{"date":"2019-04-22","close":3804.4363},{"date":"2019-04-23","close":3898.2078},{"date":"2019-04-24","close":3858.0205},{"date":"2019-04-25","close":3724.0618},{"date":"2019-04-26","close":3724.0618},{"date":"2019-04-29","close":3724.0618},{"date":"2019-04-30","close":3703.9675},{"date":"2019-05-02","close":3690.5718},{"date":"2019-05-03","close":3697.2695},{"date":"2019-05-07","close":3650.3838},{"date":"2019-05-08","close":3663.7793},{"date":"2019-05-09","close":3489.6326},{"date":"2019-05-10","close":3482.9351},{"date":"2019-05-13","close":3429.3516},{"date":"2019-05-14","close":3375.7678},{"date":"2019-05-15","close":3543.2166},{"date":"2019-05-16","close":3536.5188},{"date":"2019-05-17","close":3489.6326},{"date":"2019-05-20","close":3482.9351},{"date":"2019-05-21","close":3482.9351},{"date":"2019-05-22","close":3503.0288},{"date":"2019-05-23","close":3476.2371},{"date":"2019-05-24","close":3436.0493},{"date":"2019-05-27","close":3436.0493},{"date":"2019-05-28","close":3456.1433},{"date":"2019-05-29","close":3382.4658},{"date":"2019-05-30","close":3369.0696},{"date":"2019-05-31","close":3382.4658},{"date":"2019-06-03","close":3422.6533},{"date":"2019-06-04","close":3422.6533},{"date":"2019-06-05","close":3482.9351},{"date":"2019-06-07","close":3556.6123},{"date":"2019-06-10","close":3858.0205},{"date":"2019-06-11","close":3858.0205},{"date":"2019-06-12","close":3898.2078},{"date":"2019-06-13","close":3931.6975},{"date":"2019-06-14","close":4072.3547},{"date":"2019-06-17","close":4018.7712},{"date":"2019-06-18","close":3871.416},{"date":"2019-06-19","close":3998.6775},{"date":"2019-06-20","close":4025.4692},{"date":"2019-06-21","close":4058.959},{"date":"2019-06-24","close":4052.2615},{"date":"2019-06-25","close":3951.7917},{"date":"2019-06-26","close":3985.282},{"date":"2019-06-27","close":3878.1145},{"date":"2019-06-28","close":3864.7185},{"date":"2019-07-01","close":3817.8325},{"date":"2019-07-02","close":3817.8325},{"date":"2019-07-03","close":3797.7388},{"date":"2019-07-04","close":3777.645},{"date":"2019-07-05","close":3744.1553},{"date":"2019-07-08","close":3576.7061},{"date":"2019-07-09","close":3670.4775},{"date":"2019-07-10","close":3770.9473},{"date":"2019-07-11","close":3811.135},{"date":"2019-07-12","close":3797.7388},{"date":"2019-07-15","close":3710.6658},{"date":"2019-07-16","close":3670.4775},{"date":"2019-07-17","close":3616.8938},{"date":"2019-07-18","close":3630.2903},{"date":"2019-07-19","close":3630.2903},{"date":"2019-07-22","close":3817.8325},{"date":"2019-07-23","close":3770.9473},{"date":"2019-07-24","close":3724.0618},{"date":"2019-07-25","close":3690.5718},{"date":"2019-07-26","close":3590.1023},{"date":"2019-07-29","close":3422.6533},{"date":"2019-07-30","close":3469.5391},{"date":"2019-07-31","close":3456.1433},{"date":"2019-08-01","close":3429.3516},{"date":"2019-08-02","close":3422.6533},{"date":"2019-08-05","close":3255.2046},{"date":"2019-08-06","close":3208.3191},{"date":"2019-08-07","close":3198.272},{"date":"2019-08-08","close":3322.1838},{"date":"2019-08-09","close":3328.8821},{"date":"2019-08-12","close":3375.7678},{"date":"2019-08-13","close":3348.9761},{"date":"2019-08-14","close":3462.8408},{"date":"2019-08-16","close":3449.4451},{"date":"2019-08-19","close":3536.5188},{"date":"2019-08-20","close":3563.3105},{"date":"2019-08-21","close":3583.4041},{"date":"2019-08-22","close":3590.1023},{"date":"2019-08-23","close":3523.1228},{"date":"2019-08-26","close":3415.9553},{"date":"2019-08-27","close":3415.9553},{"date":"2019-08-28","close":3389.1636},{"date":"2019-08-29","close":3456.1433},{"date":"2019-08-30","close":3489.6326},{"date":"2019-09-02","close":3529.8208},{"date":"2019-09-03","close":3556.6123},{"date":"2019-09-04","close":3570.0081},{"date":"2019-09-05","close":3583.4041},{"date":"2019-09-06","close":3603.4983},{"date":"2019-09-09","close":3677.1753},{"date":"2019-09-10","close":3663.7793},{"date":"2019-09-11","close":3717.3633},{"date":"2019-09-16","close":3730.7595},{"date":"2019-09-17","close":3710.6658},{"date":"2019-09-18","close":3703.9675},{"date":"2019-09-19","close":3677.1753},{"date":"2019-09-20","close":3663.7793},{"date":"2019-09-23","close":3650.3838},{"date":"2019-09-24","close":3703.9675},{"date":"2019-09-25","close":3690.5718},{"date":"2019-09-26","close":3703.9675},{"date":"2019-09-27","close":3737.4568},{"date":"2019-09-30","close":3730.7595},{"date":"2019-10-01","close":3757.5505},{"date":"2019-10-02","close":3730.7595},{"date":"2019-10-04","close":3730.7595},{"date":"2019-10-07","close":3717.3633},{"date":"2019-10-08","close":3750.8535},{"date":"2019-10-10","close":3811.135},{"date":"2019-10-11","close":3918.302},{"date":"2019-10-14","close":3951.7917},{"date":"2019-10-15","close":3904.9058},{"date":"2019-10-16","close":3918.302},{"date":"2019-10-17","close":3898.2078},{"date":"2019-10-18","close":3951.7917},{"date":"2019-10-21","close":4052.2615},{"date":"2019-10-22","close":4065.657},{"date":"2019-10-23","close":4018.7712},{"date":"2019-10-24","close":4025.4692},{"date":"2019-10-25","close":4085.7507},{"date":"2019-10-28","close":4099.147},{"date":"2019-10-29","close":4125.938},{"date":"2019-10-30","close":4079.0527},{"date":"2019-10-31","close":4085.7507},{"date":"2019-11-01","close":4092.4487},{"date":"2019-11-04","close":4099.147},{"date":"2019-11-05","close":4099.147},{"date":"2019-11-06","close":4085.7507},{"date":"2019-11-07","close":4065.657},{"date":"2019-11-08","close":4032.1672},{"date":"2019-11-11","close":3998.6775},{"date":"2019-11-12","close":4045.563},{"date":"2019-11-13","close":4146.0322},{"date":"2019-11-14","close":4487.6284},{"date":"2019-11-15","close":4494.3257},{"date":"2019-11-18","close":4521.1177},{"date":"2019-11-19","close":4554.6079},{"date":"2019-11-20","close":4568.0034},{"date":"2019-11-21","close":4507.7217},{"date":"2019-11-22","close":4393.8569},{"date":"2019-11-25","close":4568.0034},{"date":"2019-11-26","close":4648.3784},{"date":"2019-11-27","close":4634.9824},{"date":"2019-11-28","close":4574.7017},{"date":"2019-11-29","close":4514.4199},{"date":"2019-12-02","close":4568.0034},{"date":"2019-12-03","close":4594.7954},{"date":"2019-12-04","close":4467.5342},{"date":"2019-12-05","close":4507.7217},{"date":"2019-12-06","close":4634.9824},{"date":"2019-12-09","close":4675.1704},{"date":"2019-12-10","close":4668.4727},{"date":"2019-12-11","close":4742.1504},{"date":"2019-12-12","close":4735.4521},{"date":"2019-12-13","close":4789.0356},{"date":"2019-12-16","close":4822.5254},{"date":"2019-12-17","close":5190.9121},{"date":"2019-12-18","close":5103.8394},{"date":"2019-12-19","close":5043.5581},{"date":"2019-12-20","close":5077.0479},{"date":"2019-12-23","close":4976.5786},{"date":"2019-12-24","close":5023.4639},{"date":"2019-12-26","close":5043.5581},{"date":"2019-12-27","close":5127.2686},{"date":"2019-12-30","close":5120.292},{"date":"2020-01-02","close":5113.3164},{"date":"2020-01-03","close":5071.4614},{"date":"2020-01-06","close":4890.0889},{"date":"2020-01-07","close":4938.9194},{"date":"2020-01-08","close":4687.7881},{"date":"2020-01-09","close":4841.2568},{"date":"2020-01-10","close":4862.1855},{"date":"2020-01-13","close":4820.3296},{"date":"2020-01-14","close":4897.064},{"date":"2020-01-15","close":4897.064},{"date":"2020-01-16","close":4931.9438},{"date":"2020-01-17","close":4945.8965},{"date":"2020-01-20","close":4959.8477},{"date":"2020-01-21","close":4890.0889},{"date":"2020-01-22","close":4883.1128},{"date":"2020-01-23","close":4813.354},{"date":"2020-01-28","close":4534.3193},{"date":"2020-01-29","close":4618.0298},{"date":"2020-01-30","close":4513.3916},{"date":"2020-01-31","close":4415.729},{"date":"2020-02-03","close":4332.0181},{"date":"2020-02-04","close":4450.6084},{"date":"2020-02-05","close":4478.5122},{"date":"2020-02-06","close":4555.2466},{"date":"2020-02-07","close":4527.3428},{"date":"2020-02-10","close":4576.1738},{"date":"2020-02-11","close":4604.0776},{"date":"2020-02-12","close":4799.4023},{"date":"2020-02-13","close":4834.2822},{"date":"2020-02-14","close":4911.0161},{"date":"2020-02-17","close":4904.0405},{"date":"2020-02-18","close":4764.5229},{"date":"2020-02-19","close":4771.498},{"date":"2020-02-20","close":4715.6914},{"date":"2020-02-21","close":4541.2944},{"date":"2020-02-24","close":4255.2842},{"date":"2020-02-25","close":4366.8984},{"date":"2020-02-26","close":4227.3809},{"date":"2020-02-27","close":4066.9348},{"date":"2020-02-28","close":3808.8276},{"date":"2020-03-02","close":3920.4419},{"date":"2020-03-03","close":3885.5627},{"date":"2020-03-04","close":4032.0559},{"date":"2020-03-05","close":4080.887},{"date":"2020-03-06","close":3976.249},{"date":"2020-03-09","close":3976.249},{"date":"2020-03-10","close":3718.1416},{"date":"2020-03-11","close":3494.9133},{"date":"2020-03-12","close":3494.9133},{"date":"2020-03-13","close":3027.5298},{"date":"2020-03-16","close":2839.1812},{"date":"2020-03-17","close":2734.5432},{"date":"2020-03-18","close":2703.1516},{"date":"2020-03-19","close":2343.894},{"date":"2020-03-20","close":2525.2668},{"date":"2020-03-23","close":2295.063},{"date":"2020-03-24","close":2452.0203},{"date":"2020-03-25","close":2612.4653},{"date":"2020-03-26","close":2689.1997},{"date":"2020-03-27","close":2734.5432},{"date":"2020-03-30","close":2811.2781},{"date":"2020-03-31","close":2891.5005},{"date":"2020-04-01","close":2881.0364},{"date":"2020-04-02","close":2919.4038},{"date":"2020-04-03","close":3006.6023},{"date":"2020-04-06","close":3174.0229},{"date":"2020-04-07","close":3243.782},{"date":"2020-04-08","close":3320.5166},{"date":"2020-04-09","close":3463.5225},{"date":"2020-04-10","close":3487.9375},{"date":"2020-04-13","close":3362.3718},{"date":"2020-04-14","close":3439.1067},{"date":"2020-04-16","close":3477.4736},{"date":"2020-04-17","close":3690.238},{"date":"2020-04-20","close":3718.1416},{"date":"2020-04-21","close":3634.4312},{"date":"2020-04-22","close":3690.238},{"date":"2020-04-23","close":3697.2139},{"date":"2020-04-24","close":3641.4067},{"date":"2020-04-27","close":3676.2864},{"date":"2020-04-28","close":3718.1416},{"date":"2020-04-29","close":3773.9485},{"date":"2020-05-04","close":3739.0691},{"date":"2020-05-06","close":3787.9004},{"date":"2020-05-07","close":3822.7793},{"date":"2020-05-08","close":3892.5386},{"date":"2020-05-11","close":3780.9246},{"date":"2020-05-12","close":3725.1172},{"date":"2020-05-13","close":3787.9004},{"date":"2020-05-14","close":3711.165},{"date":"2020-05-15","close":3766.9719},{"date":"2020-05-18","close":3829.7556},{"date":"2020-05-19","close":3920.4419},{"date":"2020-05-20","close":3990.2007},{"date":"2020-05-21","close":4122.7422},{"date":"2020-05-22","close":4262.2593},{"date":"2020-05-25","close":4959.8477},{"date":"2020-05-26","close":5490.0137},{"date":"2020-05-27","close":5622.5562},{"date":"2020-05-28","close":5434.2065},{"date":"2020-05-29","close":5106.3408},{"date":"2020-06-01","close":5113.3164},{"date":"2020-06-02","close":4834.2822},{"date":"2020-06-03","close":4883.1128},{"date":"2020-06-04","close":4764.5229},{"date":"2020-06-05","close":4771.498},{"date":"2020-06-08","close":4729.6431},{"date":"2020-06-09","close":4834.2822},{"date":"2020-06-10","close":4729.6431},{"date":"2020-06-11","close":4750.5713},{"date":"2020-06-12","close":4534.3193},{"date":"2020-06-15","close":4157.6221},{"date":"2020-06-16","close":4401.7773},{"date":"2020-06-17","close":4429.6807},{"date":"2020-06-18","close":4345.9702},{"date":"2020-06-19","close":4394.8013},{"date":"2020-06-22","close":4527.3428},{"date":"2020-06-23","close":4485.4878},{"date":"2020-06-24","close":4576.1738},{"date":"2020-06-25","close":4457.5845},{"date":"2020-06-26","close":4478.5122},{"date":"2020-06-29","close":4380.8496},{"date":"2020-06-30","close":4318.0664},{"date":"2020-07-01","close":4311.0908},{"date":"2020-07-02","close":4345.9702},{"date":"2020-07-03","close":4387.8252},{"date":"2020-07-06","close":4471.5361},{"date":"2020-07-07","close":4659.8848},{"date":"2020-07-08","close":4757.5469},{"date":"2020-07-09","close":4715.6914},{"date":"2020-07-10","close":4625.0054},{"date":"2020-07-13","close":4729.6431},{"date":"2020-07-14","close":4813.354},{"date":"2020-07-15","close":5183.0752},{"date":"2020-07-16","close":5238.8823},{"date":"2020-07-17","close":5134.2441},{"date":"2020-07-20","close":5085.4126},{"date":"2020-07-21","close":5092.3887},{"date":"2020-07-22","close":5141.2197},{"date":"2020-07-23","close":5252.834},{"date":"2020-07-24","close":5036.5815},{"date":"2020-07-27","close":5204.0029},{"date":"2020-07-28","close":5141.2197},{"date":"2020-07-29","close":5155.1719},{"date":"2020-07-30","close":5287.7139},{"date":"2020-07-31","close":5162.1479},{"date":"2020-08-03","close":5238.8823},{"date":"2020-08-04","close":5287.7139},{"date":"2020-08-05","close":5350.4961},{"date":"2020-08-06","close":5294.6895},{"date":"2020-08-07","close":5371.4243},{"date":"2020-08-10","close":5441.1826},{"date":"2020-08-11","close":5238.8823},{"date":"2020-08-12","close":5008.6782},{"date":"2020-08-13","close":5071.4614},{"date":"2020-08-14","close":4994.7266},{"date":"2020-08-18","close":4631.981},{"date":"2020-08-19","close":4701.7402},{"date":"2020-08-20","close":4311.0908},{"date":"2020-08-21","close":4318.0664},{"date":"2020-08-24","close":4366.8984},{"date":"2020-08-25","close":4541.2944},{"date":"2020-08-26","close":4471.5361},{"date":"2020-08-27","close":4387.8252},{"date":"2020-08-28","close":4429.6807},{"date":"2020-08-31","close":4478.5122},{"date":"2020-09-01","close":4548.2705},{"date":"2020-09-02","close":4611.0537},{"date":"2020-09-03","close":4611.0537},{"date":"2020-09-04","close":4499.4395},{"date":"2020-09-07","close":4548.2705},{"date":"2020-09-08","close":4583.1499},{"date":"2020-09-09","close":4541.2944},{"date":"2020-09-10","close":4611.0537},{"date":"2020-09-11","close":4604.0776},{"date":"2020-09-14","close":4743.5947},{"date":"2020-09-15","close":4750.5713},{"date":"2020-09-16","close":4673.8364},{"date":"2020-09-17","close":4604.0776},{"date":"2020-09-18","close":4638.957},{"date":"2020-09-21","close":4569.1987},{"date":"2020-09-22","close":4408.7529},{"date":"2020-09-23","close":4373.874},{"date":"2020-09-24","close":4276.2109},{"date":"2020-09-25","close":4290.1636},{"date":"2020-09-28","close":4408.7529},{"date":"2020-09-29","close":4450.6084},{"date":"2020-10-05","close":4597.1021},{"date":"2020-10-06","close":4604.0776},{"date":"2020-10-07","close":4638.957},{"date":"2020-10-08","close":4645.9331},{"date":"2020-10-12","close":4631.981},{"date":"2020-10-13","close":4652.9087},{"date":"2020-10-14","close":4597.1021},{"date":"2020-10-15","close":4520.3672},{"date":"2020-10-16","close":4429.6807},{"date":"2020-10-19","close":4401.7773},{"date":"2020-10-20","close":4450.6084},{"date":"2020-10-21","close":4548.2705},{"date":"2020-10-22","close":4499.4395},{"date":"2020-10-23","close":4485.4878},{"date":"2020-10-26","close":4408.7529},{"date":"2020-10-27","close":4408.7529},{"date":"2020-10-28","close":4457.5845},{"date":"2020-10-29","close":4429.6807},{"date":"2020-10-30","close":4359.9219},{"date":"2020-11-02","close":4394.8013},{"date":"2020-11-03","close":4464.5601},{"date":"2020-11-04","close":4485.4878},{"date":"2020-11-05","close":4534.3193},{"date":"2020-11-06","close":4499.4395},{"date":"2020-11-09","close":4534.3193},{"date":"2020-11-10","close":4576.1738},{"date":"2020-11-11","close":4576.1738},{"date":"2020-11-12","close":4618.0298},{"date":"2020-11-13","close":4604.0776},{"date":"2020-11-16","close":4618.0298},{"date":"2020-11-17","close":4638.957},{"date":"2020-11-18","close":4638.957},{"date":"2020-11-19","close":4638.957},{"date":"2020-11-20","close":4680.8125},{"date":"2020-11-23","close":4673.8364},{"date":"2020-11-24","close":4743.5947},{"date":"2020-11-25","close":4673.8364},{"date":"2020-11-26","close":4659.8848},{"date":"2020-11-27","close":4708.7153},{"date":"2020-11-30","close":4708.7153},{"date":"2020-12-01","close":4708.7153},{"date":"2020-12-02","close":4771.498},{"date":"2020-12-03","close":4820.3296},{"date":"2020-12-04","close":4973.7993},{"date":"2020-12-07","close":5099.3647},{"date":"2020-12-08","close":5064.4854},{"date":"2020-12-09","close":5315.6172},{"date":"2020-12-10","close":5371.4243},{"date":"2020-12-11","close":5287.7139},{"date":"2020-12-14","close":5155.1719},{"date":"2020-12-15","close":5113.3164},{"date":"2020-12-16","close":5169.1235},{"date":"2020-12-17","close":5197.0269},{"date":"2020-12-18","close":5148.1958},{"date":"2020-12-21","close":5169.1235},{"date":"2020-12-22","close":5078.4375},{"date":"2020-12-23","close":5078.4375},{"date":"2020-12-24","close":5197.0269},{"date":"2020-12-28","close":5315.6172},{"date":"2020-12-29","close":5461.8516},{"date":"2020-12-30","close":5630.021},{"date":"2021-01-04","close":5871.3066},{"date":"2021-01-05","close":5944.4243},{"date":"2021-01-06","close":6639.0376},{"date":"2021-01-07","close":6748.7134},{"date":"2021-01-08","close":6624.4146},{"date":"2021-01-11","close":6361.1924},{"date":"2021-01-12","close":6456.2451},{"date":"2021-01-13","close":6361.1924},{"date":"2021-01-14","close":6339.2573},{"date":"2021-01-15","close":6266.1401},{"date":"2021-01-18","close":6258.8281},{"date":"2021-01-19","close":6726.7788},{"date":"2021-01-20","close":6704.8428},{"date":"2021-01-21","close":6741.4009},{"date":"2021-01-22","close":6756.0244},{"date":"2021-01-25","close":6763.3359},{"date":"2021-01-26","close":6799.895},{"date":"2021-01-27","close":6843.7661},{"date":"2021-01-28","close":6602.479},{"date":"2021-01-29","close":6156.4644},{"date":"2021-02-01","close":6141.8413},{"date":"2021-02-02","close":6185.7109},{"date":"2021-02-03","close":6624.4146},{"date":"2021-02-04","close":6514.7383},{"date":"2021-02-05","close":6602.479},{"date":"2021-02-08","close":6448.9331},{"date":"2021-02-09","close":6295.3862},{"date":"2021-02-10","close":6295.3862},{"date":"2021-02-15","close":6397.751},{"date":"2021-02-16","close":6543.9849},{"date":"2021-02-17","close":6646.3491},{"date":"2021-02-18","close":6485.4917},{"date":"2021-02-19","close":6383.1279},{"date":"2021-02-22","close":6273.4517},{"date":"2021-02-23","close":6127.2173},{"date":"2021-02-24","close":5798.1899},{"date":"2021-02-25","close":5871.3066},{"date":"2021-02-26","close":5703.1377},{"date":"2021-03-02","close":5622.709},{"date":"2021-03-03","close":5747.0083},{"date":"2021-03-04","close":5578.8389},{"date":"2021-03-05","close":5483.7861},{"date":"2021-03-08","close":5410.6689},{"date":"2021-03-09","close":5300.9937},{"date":"2021-03-10","close":5235.1885},{"date":"2021-03-11","close":5344.8643},{"date":"2021-03-12","close":5527.6572},{"date":"2021-03-15","close":5805.502},{"date":"2021-03-16","close":5885.9302},{"date":"2021-03-17","close":5798.1899},{"date":"2021-03-18","close":5790.8784},{"date":"2021-03-19","close":5783.5669},{"date":"2021-03-22","close":5790.8784},{"date":"2021-03-23","close":5739.6963},{"date":"2021-03-24","close":5710.4502},{"date":"2021-03-25","close":5754.3203},{"date":"2021-03-26","close":5725.0728},{"date":"2021-03-29","close":5732.3853},{"date":"2021-03-30","close":5747.0083},{"date":"2021-03-31","close":5710.4502},{"date":"2021-04-01","close":5703.1377},{"date":"2021-04-02","close":5842.0605},{"date":"2021-04-05","close":5812.8135},{"date":"2021-04-06","close":5878.6191},{"date":"2021-04-07","close":5827.4375},{"date":"2021-04-08","close":5849.3721},{"date":"2021-04-09","close":5907.8657},{"date":"2021-04-12","close":5966.3594},{"date":"2021-04-13","close":5995.6064},{"date":"2021-04-14","close":5980.9829},{"date":"2021-04-15","close":5973.6714},{"date":"2021-04-16","close":5959.0479},{"date":"2021-04-19","close":5973.6714},{"date":"2021-04-20","close":5973.6714},{"date":"2021-04-21","close":5929.8013},{"date":"2021-04-22","close":5966.3594},{"date":"2021-04-23","close":5966.3594},{"date":"2021-04-26","close":6039.4761},{"date":"2021-04-27","close":6039.4761},{"date":"2021-04-28","close":5893.2422},{"date":"2021-04-29","close":5820.125},{"date":"2021-04-30","close":5666.5791},{"date":"2021-05-03","close":5608.0854},{"date":"2021-05-04","close":5608.0854},{"date":"2021-05-06","close":5717.7612},{"date":"2021-05-07","close":5747.0083},{"date":"2021-05-10","close":5790.8784},{"date":"2021-05-11","close":5761.6318},{"date":"2021-05-12","close":5651.9556},{"date":"2021-05-13","close":5644.644},{"date":"2021-05-14","close":5688.5146},{"date":"2021-05-17","close":5483.7861},{"date":"2021-05-18","close":5432.604},{"date":"2021-05-20","close":5454.5396},{"date":"2021-05-21","close":5432.604},{"date":"2021-05-24","close":5279.0586},{"date":"2021-05-25","close":5344.8643},{"date":"2021-05-26","close":5374.1108},{"date":"2021-05-27","close":5388.7339},{"date":"2021-05-28","close":5410.6689},{"date":"2021-05-31","close":5425.2925},{"date":"2021-06-01","close":5483.7861},{"date":"2021-06-02","close":5476.4751},{"date":"2021-06-03","close":5527.6572},{"date":"2021-06-04","close":5556.9033},{"date":"2021-06-07","close":5534.9683},{"date":"2021-06-08","close":5600.7734},{"date":"2021-06-09","close":5534.9683},{"date":"2021-06-10","close":5556.9033},{"date":"2021-06-11","close":5571.5269},{"date":"2021-06-14","close":5542.2803},{"date":"2021-06-15","close":5520.3452},{"date":"2021-06-16","close":5527.6572},{"date":"2021-06-17","close":5505.7217},{"date":"2021-06-18","close":5586.1509},{"date":"2021-06-21","close":5564.2153},{"date":"2021-06-22","close":5644.644},{"date":"2021-06-23","close":5622.709},{"date":"2021-06-24","close":5608.0854},{"date":"2021-06-25","close":5622.709},{"date":"2021-06-28","close":5622.709},{"date":"2021-06-29","close":5600.7734},{"date":"2021-06-30","close":5622.709},{"date":"2021-07-01","close":5615.397},{"date":"2021-07-02","close":5608.0854},{"date":"2021-07-05","close":5717.7612},{"date":"2021-07-06","close":5703.1377},{"date":"2021-07-07","close":5688.5146},{"date":"2021-07-08","close":5593.4624},{"date":"2021-07-09","close":5469.1636},{"date":"2021-07-12","close":5469.1636},{"date":"2021-07-13","close":5556.9033},{"date":"2021-07-14","close":5549.5918},{"date":"2021-07-15","close":5644.644},{"date":"2021-07-16","close":5608.0854},{"date":"2021-07-19","close":5578.8389},{"date":"2021-07-20","close":5513.0337},{"date":"2021-07-21","close":5498.4097},{"date":"2021-07-22","close":5513.0337},{"date":"2021-07-23","close":5534.9683},{"date":"2021-07-26","close":5505.7217},{"date":"2021-07-27","close":5513.0337},{"date":"2021-07-28","close":5491.0986},{"date":"2021-07-29","close":5505.7217},{"date":"2021-07-30","close":5425.2925},{"date":"2021-08-02","close":5366.7993},{"date":"2021-08-03","close":5344.8643},{"date":"2021-08-04","close":5374.1108},{"date":"2021-08-05","close":5374.1108},{"date":"2021-08-06","close":5374.1108},{"date":"2021-08-09","close":5396.0459},{"date":"2021-08-10","close":5381.4224},{"date":"2021-08-11","close":5330.2402},{"date":"2021-08-12","close":5308.3052},{"date":"2021-08-13","close":5162.0713},{"date":"2021-08-17","close":5081.6426},{"date":"2021-08-18","close":5037.772},{"date":"2021-08-19","close":4898.8491},{"date":"2021-08-20","close":4694.1211},{"date":"2021-08-23","close":4730.6797},{"date":"2021-08-24","close":4942.7192},{"date":"2021-08-25","close":4986.5894},{"date":"2021-08-26","close":4950.0308},{"date":"2021-08-27","close":4950.0308},{"date":"2021-08-30","close":4935.4077},{"date":"2021-08-31","close":4950.0308},{"date":"2021-09-01","close":4979.2778},{"date":"2021-09-02","close":4950.0308},{"date":"2021-09-03","close":4979.2778},{"date":"2021-09-06","close":4993.9014},{"date":"2021-09-07","close":4971.9663},{"date":"2021-09-08","close":4942.7192},{"date":"2021-09-09","close":4862.291},{"date":"2021-09-10","close":4898.8491},{"date":"2021-09-13","close":4818.4204},{"date":"2021-09-14","close":4825.7324},{"date":"2021-09-15","close":4803.7969},{"date":"2021-09-16","close":4737.9912},{"date":"2021-09-17","close":4745.3027},{"date":"2021-09-23","close":4679.4976},{"date":"2021-09-24","close":4679.4976},{"date":"2021-09-27","close":4716.0566},{"date":"2021-09-28","close":4657.563},{"date":"2021-09-29","close":4591.7568},{"date":"2021-09-30","close":4642.939},{"date":"2021-10-01","close":4540.5747},{"date":"2021-10-05","close":4416.2764},{"date":"2021-10-06","close":4343.1592},{"date":"2021-10-07","close":4423.5874},{"date":"2021-10-08","close":4379.7178},{"date":"2021-10-12","close":4343.1592},{"date":"2021-10-13","close":4423.5874},{"date":"2021-10-14","close":4525.9517},{"date":"2021-10-15","close":4613.6919},{"date":"2021-10-18","close":4650.251},{"date":"2021-10-19","close":4730.6797},{"date":"2021-10-20","close":4730.6797},{"date":"2021-10-21","close":4664.874},{"date":"2021-10-22","close":4650.251},{"date":"2021-10-25","close":4642.939},{"date":"2021-10-26","close":4642.939},{"date":"2021-10-27","close":4628.3159},{"date":"2021-10-28","close":4664.874},{"date":"2021-10-29","close":4664.874},{"date":"2021-11-01","close":4664.874},{"date":"2021-11-02","close":4723.3682},{"date":"2021-11-03","close":4708.7446},{"date":"2021-11-04","close":4599.0693},{"date":"2021-11-05","close":4591.7568},{"date":"2021-11-08","close":4547.8867},{"date":"2021-11-09","close":4591.7568},{"date":"2021-11-10","close":4533.2637},{"date":"2021-11-11","close":4547.8867},{"date":"2021-11-12","close":4584.4458},{"date":"2021-11-15","close":4621.0044},{"date":"2021-11-16","close":4898.8491},{"date":"2021-11-17","close":4942.7192},{"date":"2021-11-18","close":4928.0957},{"date":"2021-11-19","close":4942.7192},{"date":"2021-11-22","close":4913.4727},{"date":"2021-11-23","close":4913.4727},{"date":"2021-11-24","close":4971.9663},{"date":"2021-11-25","close":4950.0308},{"date":"2021-11-26","close":4825.7324},{"date":"2021-11-29","close":4730.6797},{"date":"2021-11-30","close":4569.8223},{"date":"2021-12-01","close":4679.4976},{"date":"2021-12-02","close":4723.3682},{"date":"2021-12-03","close":4811.1089},{"date":"2021-12-06","close":4986.5894},{"date":"2021-12-07","close":4950.0308},{"date":"2021-12-08","close":4935.4077},{"date":"2021-12-09","close":4935.4077},{"date":"2021-12-10","close":4935.4077},{"date":"2021-12-13","close":4957.3433},{"date":"2021-12-14","close":4942.7192},{"date":"2021-12-15","close":4971.9663},{"date":"2021-12-16","close":5037.772},{"date":"2021-12-17","close":5023.1484},{"date":"2021-12-20","close":4971.9663},{"date":"2021-12-21","close":4964.6548},{"date":"2021-12-22","close":5008.5254},{"date":"2021-12-23","close":5088.9541},{"date":"2021-12-24","close":5088.9541},{"date":"2021-12-27","close":5118.2007},{"date":"2021-12-28","close":5176.6943},{"date":"2021-12-29","close":5268.998},{"date":"2021-12-30","close":5245.9224},{"date":"2022-01-03","close":6690.0},{"date":"2022-01-04","close":5115.1587},{"date":"2022-01-05","close":5069.0068},{"date":"2022-01-06","close":5092.0825},{"date":"2022-01-07","close":5069.0068},{"date":"2022-01-10","close":5115.1587},{"date":"2022-01-11","close":5015.1631},{"date":"2022-01-12","close":5030.5469},{"date":"2022-01-13","close":5015.1631},{"date":"2022-01-14","close":5030.5469},{"date":"2022-01-17","close":4961.3188},{"date":"2022-01-18","close":4853.6318},{"date":"2022-01-19","close":4784.4038},{"date":"2022-01-20","close":4869.0156},{"date":"2022-01-21","close":4822.8638},{"date":"2022-01-24","close":4745.9438},{"date":"2022-01-25","close":4576.7212},{"date":"2022-01-26","close":4576.7212},{"date":"2022-01-27","close":4430.5732},{"date":"2022-01-28","close":4545.9526},{"date":"2022-02-03","close":4622.8726},{"date":"2022-02-04","close":4715.1768},{"date":"2022-02-07","close":4807.4795},{"date":"2022-02-08","close":4807.4795},{"date":"2022-02-09","close":4807.4795},{"date":"2022-02-10","close":4892.0913},{"date":"2022-02-11","close":4815.1719},{"date":"2022-02-14","close":4722.8682},{"date":"2022-02-15","close":4707.4844},{"date":"2022-02-16","close":4807.4795},{"date":"2022-02-17","close":4784.4038},{"date":"2022-02-18","close":4792.0957},{"date":"2022-02-21","close":4815.1719},{"date":"2022-02-22","close":4815.1719},{"date":"2022-02-23","close":4815.1719},{"date":"2022-02-24","close":4715.1768},{"date":"2022-02-25","close":4799.7876},{"date":"2022-02-28","close":4799.7876},{"date":"2022-03-02","close":4845.9399},{"date":"2022-03-03","close":4884.3999},{"date":"2022-03-04","close":4884.3999},{"date":"2022-03-07","close":4838.2476},{"date":"2022-03-08","close":4792.0957},{"date":"2022-03-10","close":4792.0957},{"date":"2022-03-11","close":4838.2476},{"date":"2022-03-14","close":4815.1719},{"date":"2022-03-15","close":4815.1719},{"date":"2022-03-16","close":4815.1719},{"date":"2022-03-17","close":4815.1719},{"date":"2022-03-18","close":4845.9399},{"date":"2022-03-21","close":4845.9399},{"date":"2022-03-22","close":4815.1719},{"date":"2022-03-23","close":4669.0249},{"date":"2022-03-24","close":4615.1802},{"date":"2022-03-25","close":4761.3281},{"date":"2022-03-28","close":4792.0957},{"date":"2022-03-29","close":4822.8638},{"date":"2022-03-30","close":4845.9399},{"date":"2022-03-31","close":4853.6318},{"date":"2022-04-01","close":4853.6318},{"date":"2022-04-04","close":4869.0156},{"date":"2022-04-05","close":4853.6318},{"date":"2022-04-06","close":4876.708},{"date":"2022-04-07","close":4845.9399},{"date":"2022-04-08","close":4861.3237},{"date":"2022-04-11","close":4861.3237},{"date":"2022-04-12","close":4845.9399},{"date":"2022-04-13","close":4884.3999},{"date":"2022-04-14","close":4915.167},{"date":"2022-04-15","close":4961.3188},{"date":"2022-04-18","close":4984.3945},{"date":"2022-04-19","close":5045.9307},{"date":"2022-04-20","close":5038.2393},{"date":"2022-04-21","close":5084.3911},{"date":"2022-04-22","close":5053.623},{"date":"2022-04-25","close":5030.5469},{"date":"2022-04-26","close":5030.5469},{"date":"2022-04-27","close":5030.5469},{"date":"2022-04-28","close":4999.7788},{"date":"2022-04-29","close":4999.7788},{"date":"2022-05-02","close":4999.7788},{"date":"2022-05-03","close":4984.3945},{"date":"2022-05-04","close":4984.3945},{"date":"2022-05-06","close":4945.9355},{"date":"2022-05-09","close":6300.0},{"date":"2022-05-10","close":4784.4038},{"date":"2022-05-11","close":4830.5557},{"date":"2022-05-12","close":4745.9438},{"date":"2022-05-13","close":4761.3281},{"date":"2022-05-16","close":4753.6362},{"date":"2022-05-17","close":4930.5513},{"date":"2022-05-18","close":4930.5513},{"date":"2022-05-19","close":4922.8594},{"date":"2022-05-20","close":4976.7031},{"date":"2022-05-23","close":4969.0112},{"date":"2022-05-24","close":4876.708},{"date":"2022-05-25","close":4899.7837},{"date":"2022-05-26","close":4830.5557},{"date":"2022-05-27","close":4884.3999},{"date":"2022-05-30","close":4938.2432},{"date":"2022-05-31","close":4938.2432},{"date":"2022-06-02","close":4938.2432},{"date":"2022-06-03","close":4976.7031},{"date":"2022-06-07","close":4945.9355},{"date":"2022-06-08","close":4969.0112},{"date":"2022-06-09","close":4938.2432},{"date":"2022-06-10","close":4907.4756},{"date":"2022-06-13","close":4745.9438},{"date":"2022-06-14","close":4692.1006},{"date":"2022-06-15","close":4530.5688},{"date":"2022-06-16","close":4561.3369},{"date":"2022-06-17","close":4569.0288},{"date":"2022-06-20","close":4338.27},{"date":"2022-06-21","close":4415.1895},{"date":"2022-06-22","close":4384.4214},{"date":"2022-06-23","close":4176.7388},{"date":"2022-06-24","close":4307.502},{"date":"2022-06-27","close":4353.6538},{"date":"2022-06-28","close":4361.3457},{"date":"2022-06-29","close":4353.6538},{"date":"2022-06-30","close":4330.5776},{"date":"2022-07-01","close":4230.582},{"date":"2022-07-04","close":4153.6626},{"date":"2022-07-05","close":4261.3501},{"date":"2022-07-06","close":4261.3501},{"date":"2022-07-07","close":4307.502},{"date":"2022-07-08","close":4345.9619},{"date":"2022-07-11","close":4369.0376},{"date":"2022-07-12","close":4330.5776},{"date":"2022-07-13","close":4322.8857},{"date":"2022-07-14","close":4299.8101},{"date":"2022-07-15","close":4292.1182},{"date":"2022-07-18","close":4407.4976},{"date":"2022-07-19","close":4422.8813},{"date":"2022-07-20","close":4430.5732},{"date":"2022-07-21","close":4422.8813},{"date":"2022-07-22","close":4415.1895},{"date":"2022-07-25","close":4399.8057},{"date":"2022-07-26","close":4407.4976},{"date":"2022-07-27","close":4469.0337},{"date":"2022-07-28","close":4453.6494},{"date":"2022-07-29","close":4453.6494},{"date":"2022-08-01","close":4445.957},{"date":"2022-08-02","close":4415.1895},{"date":"2022-08-03","close":4492.1094},{"date":"2022-08-04","close":4461.3413},{"date":"2022-08-05","close":4492.1094},{"date":"2022-08-08","close":4499.8013},{"date":"2022-08-09","close":4515.1855},{"date":"2022-08-10","close":4422.8813},{"date":"2022-08-11","close":4492.1094},{"date":"2022-08-12","close":4515.1855},{"date":"2022-08-16","close":4584.4131},{"date":"2022-08-17","close":4584.4131},{"date":"2022-08-18","close":4592.1045},{"date":"2022-08-19","close":4607.4888},{"date":"2022-08-22","close":4592.1045},{"date":"2022-08-23","close":4569.0288},{"date":"2022-08-24","close":4607.4888},{"date":"2022-08-25","close":4630.5645},{"date":"2022-08-26","close":4653.6406},{"date":"2022-08-29","close":4599.7969},{"date":"2022-08-30","close":4638.2563},{"date":"2022-08-31","close":4645.9487},{"date":"2022-09-01","close":4561.3369},{"date":"2022-09-02","close":4538.2612},{"date":"2022-09-05","close":4522.8774},{"date":"2022-09-06","close":4592.1045},{"date":"2022-09-07","close":4576.7212},{"date":"2022-09-08","close":4569.0288},{"date":"2022-09-13","close":4615.1802},{"date":"2022-09-14","close":4576.7212},{"date":"2022-09-15","close":4599.7969},{"date":"2022-09-16","close":4553.645},{"date":"2022-09-19","close":4499.8013},{"date":"2022-09-20","close":4492.1094},{"date":"2022-09-21","close":4484.417},{"date":"2022-09-22","close":4484.417},{"date":"2022-09-23","close":4476.7256},{"date":"2022-09-26","close":4292.1182},{"date":"2022-09-27","close":4353.6538},{"date":"2022-09-28","close":4261.3501},{"date":"2022-09-29","close":4245.9658},{"date":"2022-09-30","close":4245.9658},{"date":"2022-10-04","close":4307.502},{"date":"2022-10-05","close":4322.8857},{"date":"2022-10-06","close":4353.6538},{"date":"2022-10-07","close":4407.4976},{"date":"2022-10-11","close":4345.9619},{"date":"2022-10-12","close":4299.8101},{"date":"2022-10-13","close":4292.1182},{"date":"2022-10-14","close":4322.8857},{"date":"2022-10-17","close":4384.4214},{"date":"2022-10-18","close":4407.4976},{"date":"2022-10-19","close":4392.1138},{"date":"2022-10-20","close":4361.3457},{"date":"2022-10-21","close":4353.6538},{"date":"2022-10-24","close":4384.4214},{"date":"2022-10-25","close":4330.5776},{"date":"2022-10-26","close":4315.1938},{"date":"2022-10-27","close":4330.5776},{"date":"2022-10-28","close":4369.0376},{"date":"2022-10-31","close":4353.6538},{"date":"2022-11-01","close":4392.1138},{"date":"2022-11-02","close":4399.8057},{"date":"2022-11-03","close":4422.8813},{"date":"2022-11-04","close":4461.3413},{"date":"2022-11-07","close":4461.3413},{"date":"2022-11-08","close":4484.417},{"date":"2022-11-09","close":4538.2612},{"date":"2022-11-10","close":4476.7256},{"date":"2022-11-11","close":4530.5688},{"date":"2022-11-14","close":4545.9526},{"date":"2022-11-15","close":4561.3369},{"date":"2022-11-16","close":4622.8726},{"date":"2022-11-17","close":4622.8726},{"date":"2022-11-18","close":4630.5645},{"date":"2022-11-21","close":4638.2563},{"date":"2022-11-22","close":4669.0249},{"date":"2022-11-23","close":4692.1006},{"date":"2022-11-24","close":4730.5601},{"date":"2022-11-25","close":4730.5601},{"date":"2022-11-28","close":4638.2563},{"date":"2022-11-29","close":4638.2563},{"date":"2022-11-30","close":4653.6406},{"date":"2022-12-01","close":4722.8682},{"date":"2022-12-02","close":4715.1768},{"date":"2022-12-05","close":4753.6362},{"date":"2022-12-06","close":4745.9438},{"date":"2022-12-07","close":4722.8682},{"date":"2022-12-08","close":4715.1768},{"date":"2022-12-09","close":4738.2524},{"date":"2022-12-12","close":4745.9438},{"date":"2022-12-13","close":4738.2524},{"date":"2022-12-14","close":4730.5601},{"date":"2022-12-15","close":4707.4844},{"date":"2022-12-16","close":4676.7163},{"date":"2022-12-19","close":4661.3325},{"date":"2022-12-20","close":4630.5645},{"date":"2022-12-21","close":4684.4082},{"date":"2022-12-22","close":4715.1768},{"date":"2022-12-23","close":4676.7163},{"date":"2022-12-26","close":4669.0249},{"date":"2022-12-27","close":4730.5601},{"date":"2022-12-28","close":4821.0576},{"date":"2022-12-29","close":4722.333},{"date":"2023-01-02","close":4631.8354},{"date":"2023-01-03","close":4631.8354},{"date":"2023-01-04","close":4640.0625},{"date":"2023-01-05","close":4648.2896},{"date":"2023-01-06","close":4664.7437},{"date":"2023-01-09","close":4714.106},{"date":"2023-01-10","close":4689.4248},{"date":"2023-01-11","close":4705.8789},{"date":"2023-01-12","close":4705.8789},{"date":"2023-01-13","close":4722.333},{"date":"2023-01-16","close":4714.106},{"date":"2023-01-17","close":4722.333},{"date":"2023-01-18","close":4730.5601},{"date":"2023-01-19","close":4722.333},{"date":"2023-01-20","close":4722.333},{"date":"2023-01-25","close":4747.0142},{"date":"2023-01-26","close":4763.4683},{"date":"2023-01-27","close":4771.6953},{"date":"2023-01-30","close":4763.4683},{"date":"2023-01-31","close":4771.6953},{"date":"2023-02-01","close":4755.2412},{"date":"2023-02-02","close":4837.5122},{"date":"2023-02-03","close":4837.5122},{"date":"2023-02-06","close":4853.9663},{"date":"2023-02-07","close":4845.7388},{"date":"2023-02-08","close":4878.6475},{"date":"2023-02-09","close":4919.7827},{"date":"2023-02-10","close":4886.874},{"date":"2023-02-13","close":4862.1929},{"date":"2023-02-14","close":4878.6475},{"date":"2023-02-15","close":4845.7388},{"date":"2023-02-16","close":4870.4204},{"date":"2023-02-17","close":4862.1929},{"date":"2023-02-20","close":4936.2363},{"date":"2023-02-21","close":4952.6909},{"date":"2023-02-22","close":4919.7827},{"date":"2023-02-23","close":4895.1016},{"date":"2023-02-24","close":4886.874},{"date":"2023-02-27","close":4845.7388},{"date":"2023-02-28","close":4870.4204},{"date":"2023-03-02","close":4870.4204},{"date":"2023-03-03","close":4919.7827},{"date":"2023-03-06","close":5429.8604},{"date":"2023-03-07","close":5528.585},{"date":"2023-03-08","close":5347.5894},{"date":"2023-03-09","close":5503.9038},{"date":"2023-03-10","close":5191.2759},{"date":"2023-03-13","close":5396.9521},{"date":"2023-03-14","close":5281.7729},{"date":"2023-03-15","close":5429.8604},{"date":"2023-03-16","close":5421.6333},{"date":"2023-03-17","close":5454.5415},{"date":"2023-03-20","close":5462.7686},{"date":"2023-03-21","close":5462.7686},{"date":"2023-03-22","close":5372.2705},{"date":"2023-03-23","close":5594.4019},{"date":"2023-03-24","close":5577.9473},{"date":"2023-03-27","close":5643.7642},{"date":"2023-03-28","close":5693.1265},{"date":"2023-03-29","close":5800.0786},{"date":"2023-03-30","close":5693.1265},{"date":"2023-03-31","close":5586.1748},{"date":"2023-04-03","close":5512.1309},{"date":"2023-04-04","close":5577.9473},{"date":"2023-04-05","close":5528.585},{"date":"2023-04-06","close":5306.4541},{"date":"2023-04-07","close":5396.9521},{"date":"2023-04-10","close":5446.3145},{"date":"2023-04-11","close":5470.9956},{"date":"2023-04-12","close":5545.0391},{"date":"2023-04-13","close":5536.812},{"date":"2023-04-14","close":5421.6333},{"date":"2023-04-17","close":5512.1309},{"date":"2023-04-18","close":5429.8604},{"date":"2023-04-19","close":5643.7642},{"date":"2023-04-20","close":5520.3579},{"date":"2023-04-21","close":5372.2705},{"date":"2023-04-24","close":5290.0005},{"date":"2023-04-25","close":5207.73},{"date":"2023-04-26","close":5166.5942},{"date":"2023-04-27","close":5232.4106},{"date":"2023-04-28","close":5174.8213},{"date":"2023-05-02","close":5265.3193},{"date":"2023-05-03","close":5265.3193},{"date":"2023-05-04","close":5207.73},{"date":"2023-05-08","close":5273.5464},{"date":"2023-05-09","close":5248.8652},{"date":"2023-05-10","close":5224.1841},{"date":"2023-05-11","close":5339.3628},{"date":"2023-05-12","close":5232.4106},{"date":"2023-05-15","close":5183.0488},{"date":"2023-05-16","close":5133.686},{"date":"2023-05-17","close":5257.0918},{"date":"2023-05-18","close":5306.4541},{"date":"2023-05-19","close":5306.4541},{"date":"2023-05-22","close":5257.0918},{"date":"2023-05-23","close":5257.0918},{"date":"2023-05-24","close":5248.8652},{"date":"2023-05-25","close":5240.6382},{"date":"2023-05-26","close":5133.686},{"date":"2023-05-30","close":5232.4106},{"date":"2023-05-31","close":5224.1841},{"date":"2023-06-01","close":5215.957},{"date":"2023-06-02","close":5257.0918},{"date":"2023-06-05","close":5290.0005},{"date":"2023-06-07","close":5281.7729},{"date":"2023-06-08","close":5265.3193},{"date":"2023-06-09","close":5265.3193},{"date":"2023-06-12","close":5281.7729},{"date":"2023-06-13","close":5314.6816},{"date":"2023-06-14","close":5257.0918},{"date":"2023-06-15","close":5248.8652},{"date":"2023-06-16","close":5322.9087},{"date":"2023-06-19","close":5322.9087},{"date":"2023-06-20","close":5265.3193},{"date":"2023-06-21","close":5224.1841},{"date":"2023-06-22","close":5199.5029},{"date":"2023-06-23","close":5191.2759},{"date":"2023-06-26","close":5174.8213},{"date":"2023-06-27","close":5166.5942},{"date":"2023-06-28","close":5133.686},{"date":"2023-06-29","close":5076.0967},{"date":"2023-06-30","close":5092.5508},{"date":"2023-07-03","close":5150.1401},{"date":"2023-07-04","close":5125.459},{"date":"2023-07-05","close":5051.4155},{"date":"2023-07-06","close":4919.7827},{"date":"2023-07-07","close":4928.0098},{"date":"2023-07-10","close":4960.9175},{"date":"2023-07-11","close":5034.9614},{"date":"2023-07-12","close":5002.0532},{"date":"2023-07-13","close":5084.3237},{"date":"2023-07-14","close":5100.7778},{"date":"2023-07-17","close":5150.1401},{"date":"2023-07-18","close":5076.0967},{"date":"2023-07-19","close":5018.5078},{"date":"2023-07-20","close":5018.5078},{"date":"2023-07-21","close":4985.5991},{"date":"2023-07-24","close":4886.874},{"date":"2023-07-25","close":4804.604},{"date":"2023-07-26","close":4631.8354},{"date":"2023-07-27","close":4722.333},{"date":"2023-07-28","close":4837.5122},{"date":"2023-07-31","close":4886.874},{"date":"2023-08-01","close":4853.9663},{"date":"2023-08-02","close":4895.1016},{"date":"2023-08-03","close":4878.6475},{"date":"2023-08-04","close":4903.3286},{"date":"2023-08-07","close":4878.6475},{"date":"2023-08-08","close":4878.6475},{"date":"2023-08-09","close":4911.5552},{"date":"2023-08-10","close":4886.874},{"date":"2023-08-11","close":4928.0098},{"date":"2023-08-14","close":4911.5552},{"date":"2023-08-16","close":4796.3765},{"date":"2023-08-17","close":4779.9229},{"date":"2023-08-18","close":4837.5122},{"date":"2023-08-21","close":4821.0576},{"date":"2023-08-22","close":4763.4683},{"date":"2023-08-23","close":4738.7871},{"date":"2023-08-24","close":4730.5601},{"date":"2023-08-25","close":4714.106},{"date":"2023-08-28","close":4796.3765},{"date":"2023-08-29","close":4804.604},{"date":"2023-08-30","close":4829.2852},{"date":"2023-08-31","close":4821.0576},{"date":"2023-09-01","close":4812.8311},{"date":"2023-09-04","close":4771.6953},{"date":"2023-09-05","close":4771.6953},{"date":"2023-09-06","close":4755.2412},{"date":"2023-09-07","close":4697.6519},{"date":"2023-09-08","close":4722.333},{"date":"2023-09-11","close":4722.333},{"date":"2023-09-12","close":4714.106},{"date":"2023-09-13","close":4714.106},{"date":"2023-09-14","close":4747.0142},{"date":"2023-09-15","close":4771.6953},{"date":"2023-09-18","close":4771.6953},{"date":"2023-09-19","close":4747.0142},{"date":"2023-09-20","close":4763.4683},{"date":"2023-09-21","close":4722.333},{"date":"2023-09-22","close":4705.8789},{"date":"2023-09-25","close":4640.0625},{"date":"2023-09-26","close":4623.6084},{"date":"2023-09-27","close":4681.1978},{"date":"2023-10-04","close":4574.2461},{"date":"2023-10-05","close":4541.3374},{"date":"2023-10-06","close":4648.2896},{"date":"2023-10-10","close":4640.0625},{"date":"2023-10-11","close":4714.106},{"date":"2023-10-12","close":4714.106},{"date":"2023-10-13","close":4714.106},{"date":"2023-10-16","close":4697.6519},{"date":"2023-10-17","close":4697.6519},{"date":"2023-10-18","close":4664.7437},{"date":"2023-10-19","close":4648.2896},{"date":"2023-10-20","close":4598.9272},{"date":"2023-10-23","close":4566.0186},{"date":"2023-10-24","close":4631.8354},{"date":"2023-10-25","close":4656.5166},{"date":"2023-10-26","close":4566.0186},{"date":"2023-10-27","close":4549.5645},{"date":"2023-10-30","close":4582.4736},{"date":"2023-10-31","close":4566.0186},{"date":"2023-11-01","close":4582.4736},{"date":"2023-11-02","close":4664.7437},{"date":"2023-11-03","close":4697.6519},{"date":"2023-11-06","close":4779.9229},{"date":"2023-11-07","close":4788.1499},{"date":"2023-11-08","close":4763.4683},{"date":"2023-11-09","close":4755.2412},{"date":"2023-11-10","close":4788.1499},{"date":"2023-11-13","close":4763.4683},{"date":"2023-11-14","close":4796.3765},{"date":"2023-11-15","close":4796.3765},{"date":"2023-11-16","close":4812.8311},{"date":"2023-11-17","close":4812.8311},{"date":"2023-11-20","close":4862.1929},{"date":"2023-11-21","close":4870.4204},{"date":"2023-11-22","close":4870.4204},{"date":"2023-11-23","close":4862.1929},{"date":"2023-11-24","close":4853.9663},{"date":"2023-11-27","close":4878.6475},{"date":"2023-11-28","close":4862.1929},{"date":"2023-11-29","close":4845.7388},{"date":"2023-11-30","close":4837.5122},{"date":"2023-12-01","close":4853.9663},{"date":"2023-12-04","close":4845.7388},{"date":"2023-12-05","close":4821.0576},{"date":"2023-12-06","close":4829.2852},{"date":"2023-12-07","close":4829.2852},{"date":"2023-12-08","close":4837.5122},{"date":"2023-12-11","close":4837.5122},{"date":"2023-12-12","close":4821.0576},{"date":"2023-12-13","close":4804.604},{"date":"2023-12-14","close":4829.2852},{"date":"2023-12-15","close":4878.6475},{"date":"2023-12-18","close":4903.3286},{"date":"2023-12-19","close":4936.2363},{"date":"2023-12-20","close":4936.2363},{"date":"2023-12-21","close":4944.4639},{"date":"2023-12-22","close":4944.4639},{"date":"2023-12-26","close":4944.4639},{"date":"2023-12-27","close":5138.3643},{"date":"2023-12-28","close":5120.7373},{"date":"2024-01-02","close":5164.8052},{"date":"2024-01-03","close":5103.1094},{"date":"2024-01-04","close":5067.855},{"date":"2024-01-05","close":5103.1094},{"date":"2024-01-08","close":5076.6685},{"date":"2024-01-09","close":5111.9233},{"date":"2024-01-10","close":5041.4141},{"date":"2024-01-11","close":5067.855},{"date":"2024-01-12","close":5023.7866},{"date":"2024-01-15","close":4979.7183},{"date":"2024-01-16","close":5023.7866},{"date":"2024-01-17","close":4944.4639},{"date":"2024-01-18","close":4970.9048},{"date":"2024-01-19","close":5023.7866},{"date":"2024-01-22","close":5041.4141},{"date":"2024-01-23","close":5076.6685},{"date":"2024-01-24","close":5041.4141},{"date":"2024-01-25","close":5023.7866},{"date":"2024-01-26","close":5041.4141},{"date":"2024-01-29","close":5014.9731},{"date":"2024-01-30","close":5023.7866},{"date":"2024-01-31","close":5032.6001},{"date":"2024-02-01","close":5059.041},{"date":"2024-02-02","close":5103.1094},{"date":"2024-02-05","close":5076.6685},{"date":"2024-02-06","close":5067.855},{"date":"2024-02-07","close":5111.9233},{"date":"2024-02-08","close":5120.7373},{"date":"2024-02-13","close":5147.1782},{"date":"2024-02-14","close":5147.1782},{"date":"2024-02-15","close":5173.6191},{"date":"2024-02-16","close":5182.4326},{"date":"2024-02-19","close":5200.0601},{"date":"2024-02-20","close":5155.9917},{"date":"2024-02-21","close":5138.3643},{"date":"2024-02-22","close":5182.4326},{"date":"2024-02-23","close":5147.1782},{"date":"2024-02-26","close":5138.3643},{"date":"2024-02-27","close":5103.1094},{"date":"2024-02-28","close":5059.041},{"date":"2024-02-29","close":5050.2275},{"date":"2024-03-04","close":5103.1094},{"date":"2024-03-05","close":5085.4819},{"date":"2024-03-06","close":5103.1094},{"date":"2024-03-07","close":5085.4819},{"date":"2024-03-08","close":5094.2959},{"date":"2024-03-11","close":5103.1094},{"date":"2024-03-12","close":5085.4819},{"date":"2024-03-13","close":5059.041},{"date":"2024-03-14","close":5067.855},{"date":"2024-03-15","close":5059.041},{"date":"2024-03-18","close":5067.855},{"date":"2024-03-19","close":5067.855},{"date":"2024-03-20","close":5059.041},{"date":"2024-03-21","close":5094.2959},{"date":"2024-03-22","close":5094.2959},{"date":"2024-03-25","close":5111.9233},{"date":"2024-03-26","close":5094.2959},{"date":"2024-03-27","close":5085.4819},{"date":"2024-03-28","close":5076.6685},{"date":"2024-03-29","close":5059.041},{"date":"2024-04-01","close":5076.6685},{"date":"2024-04-02","close":5085.4819},{"date":"2024-04-03","close":5076.6685},{"date":"2024-04-04","close":5067.855},{"date":"2024-04-05","close":5041.4141},{"date":"2024-04-08","close":5041.4141},{"date":"2024-04-09","close":5067.855},{"date":"2024-04-11","close":5067.855},{"date":"2024-04-12","close":5059.041},{"date":"2024-04-15","close":5059.041},{"date":"2024-04-16","close":4988.5322},{"date":"2024-04-17","close":5014.9731},{"date":"2024-04-18","close":5050.2275},{"date":"2024-04-19","close":5006.1592},{"date":"2024-04-22","close":5041.4141},{"date":"2024-04-23","close":5023.7866},{"date":"2024-04-24","close":5023.7866},{"date":"2024-04-25","close":5014.9731},{"date":"2024-04-26","close":5032.6001},{"date":"2024-04-29","close":5094.2959},{"date":"2024-04-30","close":5111.9233},{"date":"2024-05-02","close":5111.9233},{"date":"2024-05-03","close":5103.1094},{"date":"2024-05-07","close":5111.9233},{"date":"2024-05-08","close":5103.1094},{"date":"2024-05-09","close":5103.1094},{"date":"2024-05-10","close":5111.9233},{"date":"2024-05-13","close":5094.2959},{"date":"2024-05-14","close":5076.6685},{"date":"2024-05-16","close":5050.2275},{"date":"2024-05-17","close":5023.7866},{"date":"2024-05-20","close":5041.4141},{"date":"2024-05-21","close":5067.855},{"date":"2024-05-22","close":5050.2275},{"date":"2024-05-23","close":5059.041},{"date":"2024-05-24","close":5032.6001},{"date":"2024-05-27","close":5023.7866},{"date":"2024-05-28","close":5023.7866},{"date":"2024-05-29","close":5006.1592},{"date":"2024-05-30","close":4935.6504},{"date":"2024-05-31","close":4997.3457},{"date":"2024-06-03","close":5014.9731},{"date":"2024-06-04","close":5006.1592},{"date":"2024-06-05","close":4997.3457},{"date":"2024-06-07","close":4997.3457},{"date":"2024-06-10","close":4988.5322},{"date":"2024-06-11","close":4997.3457},{"date":"2024-06-12","close":4988.5322},{"date":"2024-06-13","close":4988.5322},{"date":"2024-06-14","close":4979.7183},{"date":"2024-06-17","close":4953.2773},{"date":"2024-06-18","close":4970.9048},{"date":"2024-06-19","close":4970.9048},{"date":"2024-06-20","close":4979.7183},{"date":"2024-06-21","close":4953.2773},{"date":"2024-06-24","close":4935.6504},{"date":"2024-06-25","close":4926.8364},{"date":"2024-06-26","close":4918.0229},{"date":"2024-06-27","close":4900.3955},{"date":"2024-06-28","close":4926.8364},{"date":"2024-07-01","close":4944.4639},{"date":"2024-07-02","close":4926.8364},{"date":"2024-07-03","close":4953.2773},{"date":"2024-07-04","close":4962.0913},{"date":"2024-07-05","close":4988.5322},{"date":"2024-07-08","close":4979.7183},{"date":"2024-07-09","close":5059.041},{"date":"2024-07-10","close":4997.3457},{"date":"2024-07-11","close":4997.3457},{"date":"2024-07-12","close":5006.1592},{"date":"2024-07-15","close":5032.6001},{"date":"2024-07-16","close":5032.6001},{"date":"2024-07-17","close":5032.6001},{"date":"2024-07-18","close":4988.5322},{"date":"2024-07-19","close":4997.3457},{"date":"2024-07-22","close":4944.4639},{"date":"2024-07-23","close":4962.0913},{"date":"2024-07-24","close":4944.4639},{"date":"2024-07-25","close":4918.0229},{"date":"2024-07-26","close":5014.9731},{"date":"2024-07-29","close":5006.1592},{"date":"2024-07-30","close":4970.9048},{"date":"2024-07-31","close":4962.0913},{"date":"2024-08-01","close":4997.3457},{"date":"2024-08-02","close":4935.6504},{"date":"2024-08-05","close":4715.3086},{"date":"2024-08-06","close":4847.5132},{"date":"2024-08-07","close":4891.5815},{"date":"2024-08-08","close":4909.2095},{"date":"2024-08-09","close":4944.4639},{"date":"2024-08-12","close":4962.0913},{"date":"2024-08-13","close":5023.7866},{"date":"2024-08-14","close":5032.6001},{"date":"2024-08-16","close":4979.7183},{"date":"2024-08-19","close":4953.2773},{"date":"2024-08-20","close":5006.1592},{"date":"2024-08-21","close":4997.3457},{"date":"2024-08-22","close":4988.5322},{"date":"2024-08-23","close":4979.7183},{"date":"2024-08-26","close":4997.3457},{"date":"2024-08-27","close":5014.9731},{"date":"2024-08-28","close":5006.1592},{"date":"2024-08-29","close":5014.9731},{"date":"2024-08-30","close":5032.6001},{"date":"2024-09-02","close":5014.9731},{"date":"2024-09-03","close":4997.3457},{"date":"2024-09-04","close":4962.0913},{"date":"2024-09-05","close":4944.4639},{"date":"2024-09-06","close":4935.6504},{"date":"2024-09-09","close":4962.0913},{"date":"2024-09-10","close":4944.4639},{"date":"2024-09-11","close":4935.6504},{"date":"2024-09-12","close":4979.7183},{"date":"2024-09-13","close":4935.6504},{"date":"2024-09-19","close":4918.0229},{"date":"2024-09-20","close":4935.6504},{"date":"2024-09-23","close":4944.4639},{"date":"2024-09-24","close":4962.0913},{"date":"2024-09-25","close":4979.7183},{"date":"2024-09-26","close":5006.1592},{"date":"2024-09-27","close":4988.5322},{"date":"2024-09-30","close":5014.9731},{"date":"2024-10-02","close":4988.5322},{"date":"2024-10-04","close":4970.9048},{"date":"2024-10-07","close":4970.9048},{"date":"2024-10-08","close":4962.0913},{"date":"2024-10-10","close":5050.2275},{"date":"2024-10-11","close":5076.6685},{"date":"2024-10-14","close":5067.855},{"date":"2024-10-15","close":5076.6685},{"date":"2024-10-16","close":5050.2275},{"date":"2024-10-17","close":5076.6685},{"date":"2024-10-18","close":5067.855},{"date":"2024-10-21","close":5094.2959},{"date":"2024-10-22","close":5085.4819},{"date":"2024-10-23","close":5094.2959},{"date":"2024-10-24","close":5085.4819},{"date":"2024-10-25","close":5111.9233},{"date":"2024-10-28","close":5138.3643},{"date":"2024-10-29","close":5129.5508},{"date":"2024-10-30","close":5147.1782},{"date":"2024-10-31","close":5138.3643},{"date":"2024-11-01","close":5182.4326},{"date":"2024-11-04","close":5164.8052},{"date":"2024-11-05","close":5147.1782},{"date":"2024-11-06","close":5147.1782},{"date":"2024-11-07","close":5155.9917},{"date":"2024-11-08","close":5129.5508},{"date":"2024-11-11","close":5032.6001},{"date":"2024-11-12","close":5014.9731},{"date":"2024-11-13","close":4944.4639},{"date":"2024-11-14","close":4962.0913},{"date":"2024-11-15","close":4997.3457},{"date":"2024-11-18","close":5023.7866},{"date":"2024-11-19","close":5032.6001},{"date":"2024-11-20","close":5023.7866},{"date":"2024-11-21","close":5014.9731},{"date":"2024-11-22","close":4997.3457},{"date":"2024-11-25","close":5059.041},{"date":"2024-11-26","close":5059.041},{"date":"2024-11-27","close":5023.7866},{"date":"2024-11-28","close":5014.9731},{"date":"2024-11-29","close":4997.3457},{"date":"2024-12-02","close":4970.9048},{"date":"2024-12-03","close":5014.9731},{"date":"2024-12-04","close":4970.9048},{"date":"2024-12-05","close":4962.0913},{"date":"2024-12-06","close":4918.0229},{"date":"2024-12-09","close":4785.8179},{"date":"2024-12-10","close":4873.9541},{"date":"2024-12-11","close":4979.7183},{"date":"2024-12-12","close":4979.7183},{"date":"2024-12-13","close":5023.7866},{"date":"2024-12-16","close":5023.7866},{"date":"2024-12-17","close":5023.7866},{"date":"2024-12-18","close":5050.2275},{"date":"2024-12-19","close":5006.1592},{"date":"2024-12-20","close":4988.5322},{"date":"2024-12-23","close":5041.4141},{"date":"2024-12-24","close":5032.6001},{"date":"2024-12-26","close":5050.2275},{"date":"2024-12-27","close":5191.0332},{"date":"2024-12-30","close":5134.7109},{"date":"2025-01-02","close":5153.4849},{"date":"2025-01-03","close":5172.2593},{"date":"2025-01-06","close":5191.0332},{"date":"2025-01-07","close":5191.0332},{"date":"2025-01-08","close":5144.0981},{"date":"2025-01-09","close":5144.0981},{"date":"2025-01-10","close":5144.0981},{"date":"2025-01-13","close":5069.0015},{"date":"2025-01-14","close":5022.0664},{"date":"2025-01-15","close":5031.4536},{"date":"2025-01-16","close":5050.2275},{"date":"2025-01-17","close":5050.2275},{"date":"2025-01-20","close":5040.8403},{"date":"2025-01-21","close":4965.7441},{"date":"2025-01-22","close":4993.9053},{"date":"2025-01-23","close":4993.9053},{"date":"2025-01-24","close":5050.2275},{"date":"2025-01-31","close":5040.8403},{"date":"2025-02-03","close":4965.7441},{"date":"2025-02-04","close":4956.3574},{"date":"2025-02-05","close":4993.9053},{"date":"2025-02-06","close":4984.5186},{"date":"2025-02-07","close":4984.5186},{"date":"2025-02-10","close":4984.5186},{"date":"2025-02-11","close":4984.5186},{"date":"2025-02-12","close":4956.3574},{"date":"2025-02-13","close":4993.9053},{"date":"2025-02-14","close":5012.6792},{"date":"2025-02-17","close":5040.8403},{"date":"2025-02-18","close":5031.4536},{"date":"2025-02-19","close":5022.0664},{"date":"2025-02-20","close":5050.2275},{"date":"2025-02-21","close":5069.0015},{"date":"2025-02-24","close":5059.6147},{"date":"2025-02-25","close":5050.2275},{"date":"2025-02-26","close":5031.4536},{"date":"2025-02-27","close":5031.4536},{"date":"2025-02-28","close":4984.5186},{"date":"2025-03-04","close":4975.1313},{"date":"2025-03-05","close":4956.3574},{"date":"2025-03-06","close":4937.583},{"date":"2025-03-07","close":4881.2607},{"date":"2025-03-10","close":4871.874},{"date":"2025-03-11","close":4881.2607},{"date":"2025-03-12","close":4900.0352},{"date":"2025-03-13","close":4900.0352},{"date":"2025-03-14","close":4956.3574},{"date":"2025-03-17","close":4975.1313},{"date":"2025-03-18","close":4956.3574},{"date":"2025-03-19","close":4956.3574},{"date":"2025-03-20","close":4937.583},{"date":"2025-03-21","close":4909.4219},{"date":"2025-03-24","close":4909.4219},{"date":"2025-03-25","close":4881.2607},{"date":"2025-03-26","close":4928.1963},{"date":"2025-03-27","close":4937.583},{"date":"2025-03-28","close":4937.583},{"date":"2025-03-31","close":4834.3257},{"date":"2025-04-01","close":4946.9702},{"date":"2025-04-02","close":4928.1963},{"date":"2025-04-03","close":4843.7129},{"date":"2025-04-04","close":4881.2607},{"date":"2025-04-07","close":4787.3906},{"date":"2025-04-08","close":4815.5518},{"date":"2025-04-09","close":4759.2295},{"date":"2025-04-10","close":4928.1963},{"date":"2025-04-11","close":4946.9702},{"date":"2025-04-14","close":4937.583},{"date":"2025-04-15","close":4937.583},{"date":"2025-04-16","close":4937.583},{"date":"2025-04-17","close":4965.7441},{"date":"2025-04-18","close":4993.9053},{"date":"2025-04-21","close":5003.2925},{"date":"2025-04-22","close":5022.0664},{"date":"2025-04-23","close":5022.0664},{"date":"2025-04-24","close":5022.0664},{"date":"2025-04-25","close":5040.8403},{"date":"2025-04-28","close":5031.4536},{"date":"2025-04-29","close":5022.0664},{"date":"2025-04-30","close":5012.6792},{"date":"2025-05-02","close":5031.4536},{"date":"2025-05-07","close":5040.8403},{"date":"2025-05-08","close":5031.4536},{"date":"2025-05-09","close":5022.0664},{"date":"2025-05-12","close":5031.4536},{"date":"2025-05-13","close":5040.8403},{"date":"2025-05-14","close":5022.0664},{"date":"2025-05-15","close":5003.2925},{"date":"2025-05-16","close":5022.0664},{"date":"2025-05-19","close":5012.6792},{"date":"2025-05-20","close":4975.1313},{"date":"2025-05-21","close":4956.3574},{"date":"2025-05-22","close":4975.1313},{"date":"2025-05-23","close":4975.1313},{"date":"2025-05-26","close":4993.9053},{"date":"2025-05-27","close":5125.3237},{"date":"2025-05-28","close":5125.3237},{"date":"2025-05-29","close":5219.1943},{"date":"2025-05-30","close":5219.1943},{"date":"2025-06-02","close":5228.5815},{"date":"2025-06-04","close":5266.1294},{"date":"2025-06-05","close":5303.6777},{"date":"2025-06-09","close":5341.2261},{"date":"2025-06-10","close":5435.0962},{"date":"2025-06-11","close":5500.8057},{"date":"2025-06-12","close":5528.9668},{"date":"2025-06-13","close":5491.4185},{"date":"2025-06-16","close":5510.1924},{"date":"2025-06-17","close":5482.0312},{"date":"2025-06-18","close":5500.8057},{"date":"2025-06-19","close":5463.2573},{"date":"2025-06-20","close":5463.2573},{"date":"2025-06-23","close":5444.4834},{"date":"2025-06-24","close":5472.6445},{"date":"2025-06-25","close":5463.2573},{"date":"2025-06-26","close":5416.3223},{"date":"2025-06-27","close":5378.7739},{"date":"2025-06-30","close":5350.6128},{"date":"2025-07-01","close":5378.7739},{"date":"2025-07-02","close":5369.3867},{"date":"2025-07-03","close":5416.3223},{"date":"2025-07-04","close":5397.5479},{"date":"2025-07-07","close":5425.709},{"date":"2025-07-08","close":5435.0962},{"date":"2025-07-09","close":5453.8701},{"date":"2025-07-10","close":5500.8057},{"date":"2025-07-11","close":5528.9668},{"date":"2025-07-14","close":5528.9668},{"date":"2025-07-15","close":5528.9668},{"date":"2025-07-16","close":5510.1924},{"date":"2025-07-17","close":5528.9668},{"date":"2025-07-18","close":5500.8057},{"date":"2025-07-21","close":5453.8701},{"date":"2025-07-22","close":5491.4185},{"date":"2025-07-23","close":5519.5796},{"date":"2025-07-24","close":5435.0962},{"date":"2025-07-25","close":5397.5479},{"date":"2025-07-28","close":5303.6777},{"date":"2025-07-29","close":5369.3867},{"date":"2025-07-30","close":5331.8389},{"date":"2025-07-31","close":5350.6128},{"date":"2025-08-01","close":5350.6128},{"date":"2025-08-04","close":5406.9351},{"date":"2025-08-05","close":5388.1611},{"date":"2025-08-06","close":5378.7739},{"date":"2025-08-07","close":5378.7739},{"date":"2025-08-08","close":5360.0},{"date":"2025-08-11","close":5341.2261},{"date":"2025-08-12","close":5341.2261},{"date":"2025-08-13","close":5350.6128},{"date":"2025-08-14","close":5341.2261},{"date":"2025-08-18","close":5256.7427},{"date":"2025-08-19","close":5247.3555},{"date":"2025-08-20","close":5256.7427},{"date":"2025-08-21","close":5266.1294},{"date":"2025-08-22","close":5313.0649},{"date":"2025-08-25","close":5275.5166},{"date":"2025-08-26","close":5275.5166},{"date":"2025-08-27","close":5275.5166},{"date":"2025-08-28","close":5275.5166},{"date":"2025-08-29","close":5256.7427},{"date":"2025-09-01","close":5247.3555},{"date":"2025-09-02","close":5284.9038},{"date":"2025-09-03","close":5219.1943},{"date":"2025-09-04","close":5247.3555},{"date":"2025-09-05","close":5266.1294},{"date":"2025-09-08","close":5266.1294},{"date":"2025-09-09","close":5266.1294},{"date":"2025-09-10","close":5294.2905},{"date":"2025-09-11","close":5219.1943},{"date":"2025-09-12","close":5172.2593},{"date":"2025-09-15","close":5181.646},{"date":"2025-09-16","close":5209.8071},{"date":"2025-09-17","close":5209.8071},{"date":"2025-09-18","close":5247.3555},{"date":"2025-09-19","close":5610.0},{"date":"2025-09-22","close":5313.0649},{"date":"2025-09-23","close":5294.2905},{"date":"2025-09-24","close":5237.9683},{"date":"2025-09-25","close":5209.8071},{"date":"2025-09-26","close":5162.8721},{"date":"2025-09-29","close":5219.1943},{"date":"2025-09-30","close":5228.5815},{"date":"2025-10-01","close":5209.8071},{"date":"2025-10-02","close":5200.4204},{"date":"2025-10-10","close":5247.3555},{"date":"2025-10-13","close":5237.9683},{"date":"2025-10-14","close":5237.9683},{"date":"2025-10-15","close":5256.7427},{"date":"2025-10-16","close":5294.2905},{"date":"2025-10-17","close":5294.2905},{"date":"2025-10-20","close":5256.7427},{"date":"2025-10-21","close":5350.6128},{"date":"2025-10-22","close":5303.6777},{"date":"2025-10-23","close":5294.2905},{"date":"2025-10-24","close":5294.2905},{"date":"2025-10-27","close":5303.6777},{"date":"2025-10-28","close":5294.2905},{"date":"2025-10-29","close":5294.2905},{"date":"2025-10-30","close":5275.5166},{"date":"2025-10-31","close":5313.0649},{"date":"2025-11-03","close":5266.1294},{"date":"2025-11-04","close":5275.5166},{"date":"2025-11-05","close":5237.9683},{"date":"2025-11-06","close":5237.9683},{"date":"2025-11-07","close":5228.5815},{"date":"2025-11-10","close":5266.1294},{"date":"2025-11-11","close":5247.3555},{"date":"2025-11-12","close":5303.6777},{"date":"2025-11-13","close":5303.6777},{"date":"2025-11-14","close":5275.5166},{"date":"2025-11-17","close":5275.5166},{"date":"2025-11-18","close":5228.5815},{"date":"2025-11-19","close":5237.9683},{"date":"2025-11-20","close":5228.5815},{"date":"2025-11-21","close":5200.4204},{"date":"2025-11-24","close":5237.9683},{"date":"2025-11-25","close":5200.4204},{"date":"2025-11-26","close":5256.7427},{"date":"2025-11-27","close":5256.7427},{"date":"2025-11-28","close":5237.9683},{"date":"2025-12-01","close":5284.9038},{"date":"2025-12-02","close":5284.9038},{"date":"2025-12-03","close":5341.2261},{"date":"2025-12-04","close":5331.8389},{"date":"2025-12-05","close":5378.7739},{"date":"2025-12-08","close":5369.3867},{"date":"2025-12-09","close":5360.0},{"date":"2025-12-10","close":5303.6777},{"date":"2025-12-11","close":5331.8389},{"date":"2025-12-12","close":5331.8389},{"date":"2025-12-15","close":5350.6128},{"date":"2025-12-16","close":5341.2261},{"date":"2025-12-17","close":5322.4517},{"date":"2025-12-18","close":5303.6777},{"date":"2025-12-19","close":5341.2261},{"date":"2025-12-22","close":5341.2261},{"date":"2025-12-23","close":5303.6777},{"date":"2025-12-24","close":5331.8389},{"date":"2025-12-26","close":5360.0},{"date":"2025-12-29","close":5490.0},{"date":"2025-12-30","close":5430.0},{"date":"2026-01-02","close":5390.0},{"date":"2026-01-05","close":5380.0},{"date":"2026-01-06","close":5360.0},{"date":"2026-01-07","close":5300.0},{"date":"2026-01-08","close":5170.0},{"date":"2026-01-09","close":5170.0},{"date":"2026-01-12","close":5130.0},{"date":"2026-01-13","close":5090.0},{"date":"2026-01-14","close":5240.0},{"date":"2026-01-15","close":5130.0},{"date":"2026-01-16","close":5130.0},{"date":"2026-01-19","close":5150.0},{"date":"2026-01-20","close":5120.0},{"date":"2026-01-21","close":5130.0},{"date":"2026-01-22","close":5150.0},{"date":"2026-01-23","close":5120.0},{"date":"2026-01-26","close":5160.0},{"date":"2026-01-27","close":5190.0},{"date":"2026-01-28","close":5160.0},{"date":"2026-01-29","close":5160.0},{"date":"2026-01-30","close":5130.0},{"date":"2026-02-02","close":5090.0},{"date":"2026-02-03","close":5140.0},{"date":"2026-02-04","close":5150.0},{"date":"2026-02-05","close":5150.0},{"date":"2026-02-06","close":5150.0},{"date":"2026-02-09","close":5140.0},{"date":"2026-02-10","close":5160.0},{"date":"2026-02-11","close":5210.0},{"date":"2026-02-12","close":5260.0},{"date":"2026-02-13","close":5200.0},{"date":"2026-02-19","close":5260.0},{"date":"2026-02-20","close":5300.0},{"date":"2026-02-23","close":5350.0},{"date":"2026-02-24","close":5350.0},{"date":"2026-02-25","close":5350.0},{"date":"2026-02-26","close":5320.0},{"date":"2026-02-27","close":5270.0},{"date":"2026-03-03","close":5130.0},{"date":"2026-03-04","close":4870.0},{"date":"2026-03-05","close":5080.0},{"date":"2026-03-06","close":5080.0},{"date":"2026-03-09","close":4935.0},{"date":"2026-03-10","close":4985.0},{"date":"2026-03-11","close":5050.0},{"date":"2026-03-12","close":5040.0},{"date":"2026-03-13","close":5050.0},{"date":"2026-03-16","close":5030.0},{"date":"2026-03-17","close":5020.0},{"date":"2026-03-18","close":5090.0},{"date":"2026-03-19","close":5090.0},{"date":"2026-03-20","close":5130.0},{"date":"2026-03-23","close":5030.0},{"date":"2026-03-24","close":5100.0},{"date":"2026-03-25","close":5090.0},{"date":"2026-03-26","close":5090.0},{"date":"2026-03-27","close":5120.0},{"date":"2026-03-30","close":5000.0},{"date":"2026-03-31","close":4980.0},{"date":"2026-04-01","close":5110.0},{"date":"2026-04-02","close":5040.0},{"date":"2026-04-03","close":5070.0},{"date":"2026-04-06","close":5060.0},{"date":"2026-04-07","close":5050.0},{"date":"2026-04-08","close":5100.0},{"date":"2026-04-09","close":5070.0},{"date":"2026-04-10","close":5100.0},{"date":"2026-04-13","close":5100.0},{"date":"2026-04-14","close":5160.0},{"date":"2026-04-15","close":5190.0},{"date":"2026-04-16","close":5220.0},{"date":"2026-04-17","close":5230.0},{"date":"2026-04-20","close":5200.0},{"date":"2026-04-21","close":5190.0},{"date":"2026-04-22","close":5190.0},{"date":"2026-04-23","close":5170.0},{"date":"2026-04-24","close":5170.0},{"date":"2026-04-27","close":5230.0},{"date":"2026-04-28","close":5230.0},{"date":"2026-04-29","close":5220.0},{"date":"2026-04-30","close":5210.0},{"date":"2026-05-04","close":5220.0},{"date":"2026-05-06","close":5180.0},{"date":"2026-05-07","close":5140.0},{"date":"2026-05-08","close":5230.0},{"date":"2026-05-11","close":5200.0},{"date":"2026-05-12","close":5130.0},{"date":"2026-05-13","close":5110.0},{"date":"2026-05-14","close":5100.0},{"date":"2026-05-15","close":5050.0},{"date":"2026-05-18","close":5090.0},{"date":"2026-05-19","close":5080.0},{"date":"2026-05-20","close":5000.0},{"date":"2026-05-21","close":4980.0},{"date":"2026-05-22","close":5050.0},{"date":"2026-05-26","close":5040.0},{"date":"2026-05-27","close":5010.0},{"date":"2026-05-28","close":4915.0},{"date":"2026-05-29","close":4800.0},{"date":"2026-06-01","close":4625.0},{"date":"2026-06-02","close":4650.0},{"date":"2026-06-04","close":4630.0},{"date":"2026-06-05","close":4680.0},{"date":"2026-06-08","close":4575.0},{"date":"2026-06-09","close":4680.0},{"date":"2026-06-10","close":4670.0},{"date":"2026-06-11","close":4760.0},{"date":"2026-06-12","close":4855.0},{"date":"2026-06-15","close":4890.0},{"date":"2026-06-16","close":4890.0},{"date":"2026-06-17","close":4890.0},{"date":"2026-06-18","close":4860.0},{"date":"2026-06-19","close":4865.0},{"date":"2026-06-22","close":4830.0},{"date":"2026-06-23","close":4590.0},{"date":"2026-06-24","close":4575.0},{"date":"2026-06-25","close":4565.0},{"date":"2026-06-26","close":4575.0},{"date":"2026-06-29","close":4690.0},{"date":"2026-06-30","close":4730.0},{"date":"2026-07-01","close":4860.0},{"date":"2026-07-02","close":4870.0},{"date":"2026-07-03","close":4875.0},{"date":"2026-07-06","close":4875.0},{"date":"2026-07-07","close":4860.0},{"date":"2026-07-08","close":4825.0},{"date":"2026-07-09","close":4815.0},{"date":"2026-07-10","close":4895.0},{"date":"2026-07-13","close":4880.0},{"date":"2026-07-14","close":4865.0},{"date":"2026-07-15","close":4885.0},{"date":"2026-07-16","close":4815.0},{"date":"2026-07-20","close":4710.0},{"date":"2026-07-21","close":4775.0},{"date":"2026-07-22","close":4775.0},{"date":"2026-07-23","close":4850.0},{"date":"2026-07-24","close":4825.0},{"date":"2026-07-27","close":4875.0},{"date":"2026-07-28","close":4740.0},{"date":"2026-07-29","close":4600.0},{"date":"2026-07-30","close":4650.0},{"date":"2026-07-31","close":4820.0},{"date":"2026-08-03","close":4855.0},{"date":"2026-08-04","close":4855.0},{"date":"2026-08-05","close":4890.0},{"date":"2026-08-06","close":4890.0},{"date":"2026-08-07","close":4895.0},{"date":"2026-08-10","close":4925.0},{"date":"2026-08-11","close":4965.0},{"date":"2026-08-12","close":4955.0},{"date":"2026-08-13","close":4910.0},{"date":"2026-08-14","close":4925.0},{"date":"2026-08-18","close":4870.0},{"date":"2026-08-19","close":4850.0},{"date":"2026-08-20","close":4860.0},{"date":"2026-08-21","close":4795.0},{"date":"2026-08-24","close":4825.0},{"date":"2026-08-25","close":4890.0},{"date":"2026-08-26","close":4905.0},{"date":"2026-08-27","close":4870.0},{"date":"2026-08-28","close":4900.0},{"date":"2026-08-31","close":4915.0},{"date":"2026-09-01","close":4860.0},{"date":"2026-09-02","close":4845.0},{"date":"2026-09-03","close":4850.0},{"date":"2026-09-04","close":4890.0},{"date":"2026-09-07","close":4870.0},{"date":"2026-09-08","close":4850.0},{"date":"2026-09-09","close":4845.0},{"date":"2026-09-10","close":4900.0},{"date":"2026-09-11","close":4845.0},{"date":"2026-09-14","close":4895.0},{"date":"2026-09-15","close":4855.0},{"date":"2026-09-16","close":4800.0},{"date":"2026-09-17","close":4875.0},{"date":"2026-09-18","close":4870.0},{"date":"2026-09-21","close":4865.0},{"date":"2026-09-22","close":4890.0},{"date":"2026-09-23","close":4850.0},{"date":"2026-09-28","close":4895.0},{"date":"2026-09-29","close":4840.0},{"date":"2026-09-30","close":4760.0},{"date":"2026-10-01","close":4800.0},{"date":"2026-10-02","close":4820.0},{"date":"2026-10-06","close":4855.0},{"date":"2026-10-07","close":4845.0},{"date":"2026-10-08","close":4825.0},{"date":"2026-10-12","close":4795.0},{"date":"2026-10-13","close":4780.0},{"date":"2026-10-14","close":4790.0},{"date":"2026-10-15","close":4690.0},{"date":"2026-10-16","close":4665.0},{"date":"2026-10-19","close":4655.0},{"date":"2026-10-20","close":4630.0},{"date":"2026-10-21","close":4625.0},{"date":"2026-10-22","close":4590.0},{"date":"2026-10-23","close":4565.0}],"chart_data":[{"date":"2024-10-23","open":5059,"high":5112,"low":5050,"close":5094,"volume":23762,"rsi_14":63.64,"sma_20":5703.0,"sma_60":5654.17,"sma_120":5669.67},{"date":"2024-10-24","open":5077,"high":5103,"low":5068,"close":5085,"volume":20029,"rsi_14":67.74,"sma_20":5711.0,"sma_60":5656.5,"sma_120":5670.25},{"date":"2024-10-25","open":5103,"high":5138,"low":5085,"close":5112,"volume":43931,"rsi_14":75.0,"sma_20":5719.5,"sma_60":5659.67,"sma_120":5671.17},{"date":"2024-10-28","open":5112,"high":5147,"low":5103,"close":5138,"volume":23910,"rsi_14":77.14,"sma_20":5728.5,"sma_60":5663.83,"sma_120":5672.17},{"date":"2024-10-29","open":5138,"high":5138,"low":5112,"close":5130,"volume":14888,"rsi_14":77.14,"sma_20":5735.5,"sma_60":5666.0,"sma_120":5672.5},{"date":"2024-10-30","open":5138,"high":5147,"low":5121,"close":5147,"volume":5225,"rsi_14":70.37,"sma_20":5744.5,"sma_60":5668.67,"sma_120":5672.83},{"date":"2024-10-31","open":5147,"high":5156,"low":5112,"close":5138,"volume":5789,"rsi_14":64.0,"sma_20":5751.5,"sma_60":5671.83,"sma_120":5673.08},{"date":"2024-11-01","open":5156,"high":5200,"low":5112,"close":5182,"volume":33923,"rsi_14":72.41,"sma_20":5762.5,"sma_60":5676.0,"sma_120":5673.83},{"date":"2024-11-04","open":5138,"high":5191,"low":5138,"close":5165,"volume":18274,"rsi_14":66.67,"sma_20":5773.5,"sma_60":5679.17,"sma_120":5674.33},{"date":"2024-11-05","open":5130,"high":5174,"low":5130,"close":5147,"volume":11684,"rsi_14":68.97,"sma_20":5783.5,"sma_60":5683.17,"sma_120":5674.75},{"date":"2024-11-06","open":5174,"high":5182,"low":5130,"close":5147,"volume":27120,"rsi_14":65.38,"sma_20":5794.0,"sma_60":5691.33,"sma_120":5675.17},{"date":"2024-11-07","open":5165,"high":5174,"low":5130,"close":5156,"volume":11051,"rsi_14":69.23,"sma_20":5800.0,"sma_60":5697.17,"sma_120":5675.58},{"date":"2024-11-08","open":5138,"high":5174,"low":5121,"close":5130,"volume":9777,"rsi_14":57.69,"sma_20":5803.0,"sma_60":5701.67,"sma_120":5675.92},{"date":"2024-11-11","open":5130,"high":5174,"low":5033,"close":5033,"volume":28749,"rsi_14":41.67,"sma_20":5801.0,"sma_60":5704.0,"sma_120":5675.5},{"date":"2024-11-12","open":5006,"high":5085,"low":5006,"close":5015,"volume":17885,"rsi_14":37.84,"sma_20":5797.5,"sma_60":5705.33,"sma_120":5675.17},{"date":"2024-11-13","open":5006,"high":5033,"low":4944,"close":4944,"volume":24248,"rsi_14":31.82,"sma_20":5791.5,"sma_60":5705.0,"sma_120":5674.42},{"date":"2024-11-14","open":4980,"high":5006,"low":4936,"close":4962,"volume":24112,"rsi_14":30.23,"sma_20":5785.0,"sma_60":5703.83,"sma_120":5673.67},{"date":"2024-11-15","open":4936,"high":5024,"low":4936,"close":4997,"volume":13629,"rsi_14":31.82,"sma_20":5781.0,"sma_60":5703.17,"sma_120":5673.0},{"date":"2024-11-18","open":4944,"high":5041,"low":4944,"close":5024,"volume":6891,"rsi_14":36.96,"sma_20":5777.0,"sma_60":5704.0,"sma_120":5672.75},{"date":"2024-11-19","open":4989,"high":5041,"low":4989,"close":5033,"volume":13045,"rsi_14":35.56,"sma_20":5774.0,"sma_60":5705.5,"sma_120":5672.5},{"date":"2024-11-20","open":5059,"high":5059,"low":4997,"close":5024,"volume":10055,"rsi_14":35.56,"sma_20":5770.0,"sma_60":5705.83,"sma_120":5672.42},{"date":"2024-11-21","open":5024,"high":5033,"low":5006,"close":5015,"volume":9522,"rsi_14":26.83,"sma_20":5766.0,"sma_60":5706.17,"sma_120":5672.33},{"date":"2024-11-22","open":4997,"high":5024,"low":4997,"close":4997,"volume":9033,"rsi_14":26.83,"sma_20":5759.5,"sma_60":5706.33,"sma_120":5672.08},{"date":"2024-11-25","open":5015,"high":5068,"low":4997,"close":5059,"volume":29652,"rsi_14":39.13,"sma_20":5755.0,"sma_60":5707.83,"sma_120":5672.58},{"date":"2024-11-26","open":5024,"high":5112,"low":5024,"close":5059,"volume":8466,"rsi_14":39.13,"sma_20":5751.0,"sma_60":5709.0,"sma_120":5673.75},{"date":"2024-11-27","open":5024,"high":5059,"low":5015,"close":5024,"volume":17566,"rsi_14":34.69,"sma_20":5744.0,"sma_60":5709.17,"sma_120":5674.0},{"date":"2024-11-28","open":5077,"high":5077,"low":4989,"close":5015,"volume":14155,"rsi_14":36.17,"sma_20":5737.0,"sma_60":5709.33,"sma_120":5674.0},{"date":"2024-11-29","open":5077,"high":5077,"low":4971,"close":4997,"volume":11362,"rsi_14":44.74,"sma_20":5726.5,"sma_60":5709.0,"sma_120":5673.92},{"date":"2024-12-02","open":5068,"high":5068,"low":4953,"close":4971,"volume":14034,"rsi_14":43.59,"sma_20":5715.5,"sma_60":5707.83,"sma_120":5673.67},{"date":"2024-12-03","open":4980,"high":5015,"low":4953,"close":5015,"volume":18372,"rsi_14":61.11,"sma_20":5708.0,"sma_60":5707.83,"sma_120":5673.83},{"date":"2024-12-04","open":4944,"high":4980,"low":4936,"close":4971,"volume":21697,"rsi_14":51.28,"sma_20":5698.0,"sma_60":5707.33,"sma_120":5673.67},{"date":"2024-12-05","open":4936,"high":4980,"low":4918,"close":4962,"volume":13779,"rsi_14":44.44,"sma_20":5687.0,"sma_60":5707.33,"sma_120":5673.33},{"date":"2024-12-06","open":4953,"high":4989,"low":4865,"close":4918,"volume":25635,"rsi_14":34.21,"sma_20":5675.0,"sma_60":5706.83,"sma_120":5672.67},{"date":"2024-12-09","open":4865,"high":4927,"low":4786,"close":4786,"volume":37236,"rsi_14":23.08,"sma_20":5661.0,"sma_60":5704.0,"sma_120":5670.75},{"date":"2024-12-10","open":4786,"high":4909,"low":4786,"close":4874,"volume":23276,"rsi_14":36.07,"sma_20":5653.0,"sma_60":5702.33,"sma_120":5669.75},{"date":"2024-12-11","open":4918,"high":4980,"low":4874,"close":4980,"volume":16496,"rsi_14":47.22,"sma_20":5655.0,"sma_60":5703.0,"sma_120":5670.0},{"date":"2024-12-12","open":4989,"high":5050,"low":4962,"close":4980,"volume":6140,"rsi_14":48.57,"sma_20":5656.0,"sma_60":5703.83,"sma_120":5670.08},{"date":"2024-12-13","open":4980,"high":5024,"low":4953,"close":5024,"volume":25493,"rsi_14":47.06,"sma_20":5657.5,"sma_60":5704.67,"sma_120":5670.58},{"date":"2024-12-16","open":5050,"high":5059,"low":4980,"close":5024,"volume":25832,"rsi_14":47.06,"sma_20":5657.5,"sma_60":5706.33,"sma_120":5671.0},{"date":"2024-12-17","open":5024,"high":5033,"low":4989,"close":5024,"volume":15805,"rsi_14":50.0,"sma_20":5657.0,"sma_60":5708.33,"sma_120":5671.67},{"date":"2024-12-18","open":5015,"high":5059,"low":5006,"close":5050,"volume":18047,"rsi_14":53.03,"sma_20":5658.5,"sma_60":5710.5,"sma_120":5672.75},{"date":"2024-12-19","open":4989,"high":5050,"low":4989,"close":5006,"volume":8081,"rsi_14":50.72,"sma_20":5658.0,"sma_60":5711.67,"sma_120":5673.5},{"date":"2024-12-20","open":5024,"high":5024,"low":4962,"close":4989,"volume":25373,"rsi_14":51.47,"sma_20":5657.5,"sma_60":5712.17,"sma_120":5674.17},{"date":"2024-12-23","open":5024,"high":5068,"low":4971,"close":5041,"volume":24966,"rsi_14":52.17,"sma_20":5656.5,"sma_60":5713.33,"sma_120":5675.5},{"date":"2024-12-24","open":5041,"high":5059,"low":5024,"close":5033,"volume":38887,"rsi_14":55.38,"sma_20":5655.0,"sma_60":5713.83,"sma_120":5676.5},{"date":"2024-12-26","open":5033,"high":5077,"low":5024,"close":5050,"volume":49736,"rsi_14":57.58,"sma_20":5656.5,"sma_60":5715.0,"sma_120":5677.5},{"date":"2024-12-27","open":5219,"high":5219,"low":5135,"close":5191,"volume":55766,"rsi_14":46.91,"sma_20":5648.5,"sma_60":5712.33,"sma_120":5677.0},{"date":"2024-12-30","open":5135,"high":5182,"low":5116,"close":5135,"volume":12097,"rsi_14":52.78,"sma_20":5638.5,"sma_60":5709.17,"sma_120":5675.75},{"date":"2025-01-02","open":5135,"high":5210,"low":5125,"close":5153,"volume":11090,"rsi_14":46.88,"sma_20":5631.0,"sma_60":5706.67,"sma_120":5674.58},{"date":"2025-01-03","open":5182,"high":5191,"low":5153,"close":5172,"volume":15076,"rsi_14":37.04,"sma_20":5622.0,"sma_60":5704.5,"sma_120":5673.33},{"date":"2025-01-06","open":5172,"high":5210,"low":5163,"close":5191,"volume":11800,"rsi_14":39.29,"sma_20":5616.5,"sma_60":5702.83,"sma_120":5672.33},{"date":"2025-01-07","open":5219,"high":5219,"low":5172,"close":5191,"volume":7876,"rsi_14":33.33,"sma_20":5611.5,"sma_60":5699.5,"sma_120":5670.58},{"date":"2025-01-08","open":5219,"high":5219,"low":5144,"close":5144,"volume":25248,"rsi_14":30.36,"sma_20":5606.5,"sma_60":5694.83,"sma_120":5669.0},{"date":"2025-01-09","open":5200,"high":5200,"low":5116,"close":5144,"volume":16546,"rsi_14":30.36,"sma_20":5609.0,"sma_60":5690.33,"sma_120":5667.42},{"date":"2025-01-10","open":5191,"high":5191,"low":5107,"close":5144,"volume":7832,"rsi_14":26.42,"sma_20":5606.5,"sma_60":5685.67,"sma_120":5665.75},{"date":"2025-01-13","open":5144,"high":5144,"low":5050,"close":5069,"volume":15730,"rsi_14":25.0,"sma_20":5594.0,"sma_60":5680.17,"sma_120":5663.17},{"date":"2025-01-14","open":5069,"high":5125,"low":5013,"close":5022,"volume":18266,"rsi_14":23.73,"sma_20":5579.0,"sma_60":5673.33,"sma_120":5660.17},{"date":"2025-01-15","open":5069,"high":5078,"low":5022,"close":5031,"volume":7033,"rsi_14":16.67,"sma_20":5562.0,"sma_60":5666.83,"sma_120":5657.25},{"date":"2025-01-16","open":5041,"high":5060,"low":5031,"close":5050,"volume":14349,"rsi_14":20.0,"sma_20":5546.0,"sma_60":5660.17,"sma_120":5654.92},{"date":"2025-01-17","open":5107,"high":5107,"low":5022,"close":5050,"volume":6458,"rsi_14":16.98,"sma_20":5530.0,"sma_60":5653.67,"sma_120":5652.5},{"date":"2025-01-20","open":5050,"high":5116,"low":5013,"close":5041,"volume":5858,"rsi_14":26.47,"sma_20":5512.0,"sma_60":5646.83,"sma_120":5650.5},{"date":"2025-01-21","open":5013,"high":5050,"low":4947,"close":4966,"volume":36150,"rsi_14":25.0,"sma_20":5492.5,"sma_60":5638.83,"sma_120":5647.67},{"date":"2025-01-22","open":4985,"high":5022,"low":4975,"close":4994,"volume":10044,"rsi_14":27.03,"sma_20":5475.5,"sma_60":5630.83,"sma_120":5645.25},{"date":"2025-01-23","open":5031,"high":5031,"low":4956,"close":4994,"volume":6630,"rsi_14":22.86,"sma_20":5455.5,"sma_60":5622.33,"sma_120":5643.08},{"date":"2025-01-24","open":4966,"high":5050,"low":4966,"close":5050,"volume":4699,"rsi_14":30.77,"sma_20":5439.0,"sma_60":5615.0,"sma_120":5640.5},{"date":"2025-01-31","open":5050,"high":5050,"low":5013,"close":5041,"volume":2761,"rsi_14":30.0,"sma_20":5421.0,"sma_60":5607.17,"sma_120":5637.92},{"date":"2025-02-03","open":5041,"high":5041,"low":4947,"close":4966,"volume":11810,"rsi_14":27.91,"sma_20":5409.0,"sma_60":5598.17,"sma_120":5635.0},{"date":"2025-02-04","open":4985,"high":5013,"low":4947,"close":4956,"volume":8634,"rsi_14":27.27,"sma_20":5399.5,"sma_60":5588.17,"sma_120":5632.08},{"date":"2025-02-05","open":4975,"high":5003,"low":4928,"close":4994,"volume":15973,"rsi_14":33.33,"sma_20":5391.0,"sma_60":5579.17,"sma_120":5629.17},{"date":"2025-02-06","open":5050,"high":5050,"low":4938,"close":4985,"volume":10066,"rsi_14":39.02,"sma_20":5381.0,"sma_60":5570.33,"sma_120":5626.75},{"date":"2025-02-07","open":4985,"high":5013,"low":4966,"close":4985,"volume":4728,"rsi_14":44.44,"sma_20":5370.0,"sma_60":5561.5,"sma_120":5626.42},{"date":"2025-02-10","open":4985,"high":5022,"low":4975,"close":4985,"volume":3831,"rsi_14":42.86,"sma_20":5359.0,"sma_60":5552.5,"sma_120":5624.83},{"date":"2025-02-11","open":4985,"high":5022,"low":4956,"close":4985,"volume":5237,"rsi_14":39.39,"sma_20":5350.5,"sma_60":5544.0,"sma_120":5622.83},{"date":"2025-02-12","open":4985,"high":4985,"low":4919,"close":4956,"volume":15141,"rsi_14":36.11,"sma_20":5340.5,"sma_60":5536.83,"sma_120":5620.42},{"date":"2025-02-13","open":4956,"high":5003,"low":4956,"close":4994,"volume":10736,"rsi_14":43.59,"sma_20":5332.5,"sma_60":5530.67,"sma_120":5618.0},{"date":"2025-02-14","open":5013,"high":5031,"low":4994,"close":5013,"volume":9311,"rsi_14":57.58,"sma_20":5329.5,"sma_60":5526.17,"sma_120":5615.58},{"date":"2025-02-17","open":4994,"high":5060,"low":4994,"close":5041,"volume":8988,"rsi_14":57.58,"sma_20":5330.5,"sma_60":5521.83,"sma_120":5612.83},{"date":"2025-02-18","open":5050,"high":5050,"low":4994,"close":5031,"volume":5302,"rsi_14":55.88,"sma_20":5330.5,"sma_60":5516.67,"sma_120":5609.92},{"date":"2025-02-19","open":5013,"high":5060,"low":4994,"close":5022,"volume":14586,"rsi_14":44.83,"sma_20":5329.0,"sma_60":5510.83,"sma_120":5607.42},{"date":"2025-02-20","open":5022,"high":5060,"low":5013,"close":5050,"volume":6717,"rsi_14":51.61,"sma_20":5329.0,"sma_60":5505.33,"sma_120":5605.42},{"date":"2025-02-21","open":5050,"high":5069,"low":5031,"close":5069,"volume":6952,"rsi_14":72.0,"sma_20":5330.5,"sma_60":5500.33,"sma_120":5603.08},{"date":"2025-02-24","open":5069,"high":5069,"low":5031,"close":5060,"volume":3503,"rsi_14":72.0,"sma_20":5335.5,"sma_60":5495.33,"sma_120":5600.75},{"date":"2025-02-25","open":5060,"high":5069,"low":5013,"close":5050,"volume":7242,"rsi_14":63.64,"sma_20":5338.5,"sma_60":5490.5,"sma_120":5598.42},{"date":"2025-02-26","open":5022,"high":5069,"low":5022,"close":5031,"volume":7386,"rsi_14":60.87,"sma_20":5340.5,"sma_60":5484.17,"sma_120":5596.0},{"date":"2025-02-27","open":5022,"high":5069,"low":5003,"close":5031,"volume":5823,"rsi_14":60.87,"sma_20":5339.5,"sma_60":5477.83,"sma_120":5593.42},{"date":"2025-02-28","open":5031,"high":5069,"low":4956,"close":4985,"volume":10112,"rsi_14":50.0,"sma_20":5336.5,"sma_60":5471.33,"sma_120":5590.25},{"date":"2025-03-04","open":5060,"high":5060,"low":4938,"close":4975,"volume":9295,"rsi_14":48.28,"sma_20":5337.0,"sma_60":5464.83,"sma_120":5587.08},{"date":"2025-03-05","open":5003,"high":5003,"low":4919,"close":4956,"volume":33233,"rsi_14":50.0,"sma_20":5337.0,"sma_60":5458.33,"sma_120":5583.67},{"date":"2025-03-06","open":4956,"high":4975,"low":4909,"close":4938,"volume":11490,"rsi_14":38.46,"sma_20":5334.0,"sma_60":5452.0,"sma_120":5579.92},{"date":"2025-03-07","open":4938,"high":4938,"low":4872,"close":4881,"volume":31851,"rsi_14":26.67,"sma_20":5328.5,"sma_60":5443.83,"sma_120":5575.83},{"date":"2025-03-10","open":4900,"high":4900,"low":4853,"close":4872,"volume":12851,"rsi_14":17.86,"sma_20":5322.5,"sma_60":5436.33,"sma_120":5571.83},{"date":"2025-03-11","open":4834,"high":4891,"low":4825,"close":4881,"volume":9383,"rsi_14":21.43,"sma_20":5317.0,"sma_60":5429.17,"sma_120":5568.25},{"date":"2025-03-12","open":4881,"high":4928,"low":4872,"close":4900,"volume":11218,"rsi_14":27.59,"sma_20":5312.5,"sma_60":5423.17,"sma_120":5565.0},{"date":"2025-03-13","open":4956,"high":4956,"low":4872,"close":4900,"volume":5320,"rsi_14":19.23,"sma_20":5309.5,"sma_60":5419.67,"sma_120":5561.83},{"date":"2025-03-14","open":4900,"high":4956,"low":4900,"close":4956,"volume":8524,"rsi_14":30.0,"sma_20":5307.5,"sma_60":5415.5,"sma_120":5558.92},{"date":"2025-03-17","open":4975,"high":4975,"low":4928,"close":4975,"volume":5070,"rsi_14":35.48,"sma_20":5305.5,"sma_60":5409.67,"sma_120":5556.33},{"date":"2025-03-18","open":5003,"high":5003,"low":4919,"close":4956,"volume":12805,"rsi_14":34.38,"sma_20":5301.0,"sma_60":5403.5,"sma_120":5553.67},{"date":"2025-03-19","open":4938,"high":4966,"low":4909,"close":4956,"volume":5529,"rsi_14":36.67,"sma_20":5297.0,"sma_60":5396.5,"sma_120":5550.58},{"date":"2025-03-20","open":4994,"high":4994,"low":4909,"close":4938,"volume":13365,"rsi_14":34.38,"sma_20":5292.5,"sma_60":5389.17,"sma_120":5547.75},{"date":"2025-03-21","open":4975,"high":4975,"low":4900,"close":4909,"volume":9290,"rsi_14":36.67,"sma_20":5285.0,"sma_60":5381.33,"sma_120":5544.83},{"date":"2025-03-24","open":4909,"high":4956,"low":4891,"close":4909,"volume":2454,"rsi_14":37.93,"sma_20":5276.5,"sma_60":5373.0,"sma_120":5541.75},{"date":"2025-03-25","open":4900,"high":4928,"low":4862,"close":4881,"volume":10333,"rsi_14":36.67,"sma_20":5267.0,"sma_60":5365.0,"sma_120":5538.33},{"date":"2025-03-26","open":4966,"high":4966,"low":4862,"close":4928,"volume":7318,"rsi_14":48.48,"sma_20":5260.5,"sma_60":5358.17,"sma_120":5535.17},{"date":"2025-03-27","open":4966,"high":4966,"low":4891,"close":4938,"volume":3540,"rsi_14":60.71,"sma_20":5255.5,"sma_60":5350.5,"sma_120":5531.92},{"date":"2025-03-28","open":4966,"high":4966,"low":4891,"close":4938,"volume":4688,"rsi_14":62.96,"sma_20":5250.5,"sma_60":5343.0,"sma_120":5528.42},{"date":"2025-03-31","open":4938,"high":4938,"low":4834,"close":4834,"volume":16360,"rsi_14":43.24,"sma_20":5242.5,"sma_60":5333.33,"sma_120":5524.17},{"date":"2025-04-01","open":4881,"high":4947,"low":4862,"close":4947,"volume":9836,"rsi_14":55.32,"sma_20":5241.0,"sma_60":5329.0,"sma_120":5520.67},{"date":"2025-04-02","open":4900,"high":4975,"low":4900,"close":4928,"volume":3285,"rsi_14":53.06,"sma_20":5239.5,"sma_60":5325.33,"sma_120":5517.25},{"date":"2025-04-03","open":4919,"high":4919,"low":4834,"close":4844,"volume":14176,"rsi_14":38.46,"sma_20":5234.5,"sma_60":5319.83,"sma_120":5513.25},{"date":"2025-04-04","open":4787,"high":4891,"low":4787,"close":4881,"volume":25006,"rsi_14":40.74,"sma_20":5234.5,"sma_60":5314.67,"sma_120":5509.58},{"date":"2025-04-07","open":4881,"high":4881,"low":4740,"close":4787,"volume":11488,"rsi_14":35.48,"sma_20":5230.0,"sma_60":5307.5,"sma_120":5505.17},{"date":"2025-04-08","open":4862,"high":4862,"low":4787,"close":4816,"volume":10910,"rsi_14":38.46,"sma_20":5226.5,"sma_60":5300.83,"sma_120":5500.17},{"date":"2025-04-09","open":4816,"high":4816,"low":4703,"close":4759,"volume":13765,"rsi_14":36.23,"sma_20":5219.0,"sma_60":5294.0,"sma_120":5494.42},{"date":"2025-04-10","open":4816,"high":4928,"low":4778,"close":4928,"volume":17982,"rsi_14":51.19,"sma_20":5220.5,"sma_60":5290.17,"sma_120":5490.25},{"date":"2025-04-11","open":4928,"high":4947,"low":4881,"close":4947,"volume":7014,"rsi_14":52.33,"sma_20":5220.0,"sma_60":5286.67,"sma_120":5486.17},{"date":"2025-04-14","open":4947,"high":4966,"low":4881,"close":4938,"volume":6664,"rsi_14":53.57,"sma_20":5218.0,"sma_60":5284.33,"sma_120":5482.25},{"date":"2025-04-15","open":4938,"high":4966,"low":4900,"close":4938,"volume":6469,"rsi_14":50.63,"sma_20":5217.0,"sma_60":5282.83,"sma_120":5478.08},{"date":"2025-04-16","open":4938,"high":4956,"low":4881,"close":4938,"volume":11161,"rsi_14":50.0,"sma_20":5216.0,"sma_60":5281.17,"sma_120":5474.0},{"date":"2025-04-17","open":4938,"high":4966,"low":4928,"close":4966,"volume":6563,"rsi_14":51.85,"sma_20":5217.5,"sma_60":5279.67,"sma_120":5469.92},{"date":"2025-04-18","open":4975,"high":4994,"low":4928,"close":4994,"volume":8202,"rsi_14":61.64,"sma_20":5222.0,"sma_60":5278.67,"sma_120":5466.17},{"date":"2025-04-21","open":4994,"high":5013,"low":4985,"close":5003,"volume":4006,"rsi_14":54.84,"sma_20":5227.0,"sma_60":5278.0,"sma_120":5462.42},{"date":"2025-04-22","open":5003,"high":5022,"low":4956,"close":5022,"volume":12929,"rsi_14":58.06,"sma_20":5234.5,"sma_60":5279.0,"sma_120":5458.92},{"date":"2025-04-23","open":5022,"high":5041,"low":4994,"close":5022,"volume":8813,"rsi_14":67.92,"sma_20":5239.5,"sma_60":5279.5,"sma_120":5455.17},{"date":"2025-04-24","open":5041,"high":5041,"low":4985,"close":5022,"volume":8431,"rsi_14":65.31,"sma_20":5244.0,"sma_60":5280.0,"sma_120":5451.17},{"date":"2025-04-25","open":5013,"high":5041,"low":4985,"close":5041,"volume":11655,"rsi_14":82.93,"sma_20":5249.5,"sma_60":5279.83,"sma_120":5447.42},{"date":"2025-04-28","open":5050,"high":5050,"low":4994,"close":5031,"volume":6970,"rsi_14":79.49,"sma_20":5260.0,"sma_60":5279.67,"sma_120":5443.42},{"date":"2025-04-29","open":4994,"high":5050,"low":4975,"close":5022,"volume":9828,"rsi_14":91.18,"sma_20":5264.0,"sma_60":5280.67,"sma_120":5439.42},{"date":"2025-04-30","open":5050,"high":5050,"low":4947,"close":5013,"volume":16253,"rsi_14":76.47,"sma_20":5268.5,"sma_60":5281.67,"sma_120":5434.92},{"date":"2025-05-02","open":4956,"high":5050,"low":4938,"close":5031,"volume":8994,"rsi_14":76.47,"sma_20":5278.5,"sma_60":5282.33,"sma_120":5430.75},{"date":"2025-05-07","open":5031,"high":5050,"low":5013,"close":5041,"volume":6821,"rsi_14":82.35,"sma_20":5287.0,"sma_60":5283.33,"sma_120":5426.83},{"date":"2025-05-08","open":5050,"high":5050,"low":4994,"close":5031,"volume":7863,"rsi_14":77.78,"sma_20":5300.0,"sma_60":5284.17,"sma_120":5422.83},{"date":"2025-05-09","open":5041,"high":5050,"low":4985,"close":5022,"volume":5808,"rsi_14":73.68,"sma_20":5311.0,"sma_60":5284.83,"sma_120":5418.67},{"date":"2025-05-12","open":5022,"high":5041,"low":4985,"close":5031,"volume":5958,"rsi_14":70.59,"sma_20":5325.5,"sma_60":5285.67,"sma_120":5414.83},{"date":"2025-05-13","open":5031,"high":5050,"low":4966,"close":5041,"volume":22810,"rsi_14":66.67,"sma_20":5331.5,"sma_60":5287.17,"sma_120":5412.0},{"date":"2025-05-14","open":4994,"high":5041,"low":4994,"close":5022,"volume":23409,"rsi_14":56.25,"sma_20":5335.5,"sma_60":5287.67,"sma_120":5409.17},{"date":"2025-05-15","open":5022,"high":5022,"low":4938,"close":5003,"volume":20646,"rsi_14":43.75,"sma_20":5339.0,"sma_60":5287.5,"sma_120":5406.83},{"date":"2025-05-16","open":4975,"high":5031,"low":4938,"close":5022,"volume":9815,"rsi_14":50.0,"sma_20":5343.5,"sma_60":5287.17,"sma_120":5404.5},{"date":"2025-05-19","open":5022,"high":5022,"low":4975,"close":5013,"volume":7485,"rsi_14":47.37,"sma_20":5347.5,"sma_60":5286.83,"sma_120":5401.75},{"date":"2025-05-20","open":5041,"high":5041,"low":4966,"close":4975,"volume":10132,"rsi_14":33.33,"sma_20":5348.0,"sma_60":5286.0,"sma_120":5398.42},{"date":"2025-05-21","open":4975,"high":5013,"low":4956,"close":4956,"volume":31558,"rsi_14":31.82,"sma_20":5346.0,"sma_60":5284.33,"sma_120":5394.83},{"date":"2025-05-22","open":4938,"high":4985,"low":4938,"close":4975,"volume":5908,"rsi_14":39.13,"sma_20":5344.5,"sma_60":5282.67,"sma_120":5391.5},{"date":"2025-05-23","open":4985,"high":4994,"low":4938,"close":4975,"volume":15908,"rsi_14":40.91,"sma_20":5342.0,"sma_60":5281.17,"sma_120":5388.25},{"date":"2025-05-26","open":4975,"high":5003,"low":4956,"close":4994,"volume":8505,"rsi_14":40.91,"sma_20":5340.5,"sma_60":5280.17,"sma_120":5385.33},{"date":"2025-05-27","open":4994,"high":5200,"low":4956,"close":5125,"volume":86381,"rsi_14":62.86,"sma_20":5346.0,"sma_60":5281.83,"sma_120":5383.0},{"date":"2025-05-28","open":5125,"high":5135,"low":5069,"close":5125,"volume":20246,"rsi_14":64.71,"sma_20":5350.5,"sma_60":5283.5,"sma_120":5380.67},{"date":"2025-05-29","open":5116,"high":5238,"low":5102,"close":5219,"volume":104284,"rsi_14":74.42,"sma_20":5360.5,"sma_60":5287.67,"sma_120":5379.5},{"date":"2025-05-30","open":5238,"high":5266,"low":5172,"close":5219,"volume":43100,"rsi_14":73.81,"sma_20":5371.0,"sma_60":5292.0,"sma_120":5378.42},{"date":"2025-06-02","open":5219,"high":5238,"low":5210,"close":5229,"volume":18983,"rsi_14":73.81,"sma_20":5382.5,"sma_60":5296.83,"sma_120":5377.58},{"date":"2025-06-04","open":5229,"high":5276,"low":5210,"close":5266,"volume":37180,"rsi_14":79.55,"sma_20":5395.0,"sma_60":5302.67,"sma_120":5377.33},{"date":"2025-06-05","open":5266,"high":5322,"low":5257,"close":5304,"volume":31565,"rsi_14":84.78,"sma_20":5409.0,"sma_60":5310.17,"sma_120":5377.0},{"date":"2025-06-09","open":5332,"high":5351,"low":5257,"close":5341,"volume":38276,"rsi_14":85.42,"sma_20":5425.5,"sma_60":5318.5,"sma_120":5377.42},{"date":"2025-06-10","open":5341,"high":5435,"low":5294,"close":5435,"volume":100548,"rsi_14":89.47,"sma_20":5447.5,"sma_60":5328.33,"sma_120":5378.75},{"date":"2025-06-11","open":5407,"high":5510,"low":5398,"close":5501,"volume":74023,"rsi_14":96.67,"sma_20":5472.5,"sma_60":5339.0,"sma_120":5381.08},{"date":"2025-06-12","open":5473,"high":5538,"low":5473,"close":5529,"volume":103537,"rsi_14":100.0,"sma_20":5498.5,"sma_60":5350.17,"sma_120":5384.92},{"date":"2025-06-13","open":5529,"high":5529,"low":5416,"close":5491,"volume":67005,"rsi_14":93.65,"sma_20":5523.5,"sma_60":5359.67,"sma_120":5387.58},{"date":"2025-06-16","open":5482,"high":5548,"low":5473,"close":5510,"volume":35280,"rsi_14":93.85,"sma_20":5550.5,"sma_60":5369.17,"sma_120":5389.42},{"date":"2025-06-17","open":5501,"high":5548,"low":5482,"close":5482,"volume":38014,"rsi_14":89.39,"sma_20":5575.0,"sma_60":5378.5,"sma_120":5391.0},{"date":"2025-06-18","open":5482,"high":5510,"low":5473,"close":5501,"volume":15987,"rsi_14":87.04,"sma_20":5601.0,"sma_60":5388.17,"sma_120":5392.33},{"date":"2025-06-19","open":5482,"high":5501,"low":5454,"close":5463,"volume":29022,"rsi_14":81.03,"sma_20":5627.0,"sma_60":5397.5,"sma_120":5393.33},{"date":"2025-06-20","open":5463,"high":5463,"low":5351,"close":5463,"volume":67550,"rsi_14":77.08,"sma_20":5654.0,"sma_60":5407.33,"sma_120":5394.33},{"date":"2025-06-23","open":5454,"high":5473,"low":5407,"close":5444,"volume":36345,"rsi_14":74.0,"sma_20":5679.0,"sma_60":5416.83,"sma_120":5394.92},{"date":"2025-06-24","open":5444,"high":5482,"low":5440,"close":5473,"volume":16038,"rsi_14":75.0,"sma_20":5705.5,"sma_60":5427.33,"sma_120":5396.17},{"date":"2025-06-25","open":5491,"high":5491,"low":5332,"close":5463,"volume":48943,"rsi_14":71.43,"sma_20":5730.5,"sma_60":5436.83,"sma_120":5397.5},{"date":"2025-06-26","open":5435,"high":5444,"low":5332,"close":5416,"volume":19864,"rsi_14":62.0,"sma_20":5746.0,"sma_60":5445.33,"sma_120":5397.92},{"date":"2025-06-27","open":5398,"high":5435,"low":5322,"close":5379,"volume":13525,"rsi_14":54.0,"sma_20":5759.5,"sma_60":5453.17,"sma_120":5398.08},{"date":"2025-06-30","open":5388,"high":5398,"low":5266,"close":5351,"volume":10642,"rsi_14":39.53,"sma_20":5766.5,"sma_60":5462.33,"sma_120":5397.83},{"date":"2025-07-01","open":5351,"high":5398,"low":5351,"close":5379,"volume":29102,"rsi_14":33.33,"sma_20":5775.0,"sma_60":5470.0,"sma_120":5399.5},{"date":"2025-07-02","open":5388,"high":5398,"low":5322,"close":5369,"volume":11258,"rsi_14":27.03,"sma_20":5782.5,"sma_60":5477.83,"sma_120":5401.58},{"date":"2025-07-03","open":5388,"high":5416,"low":5360,"close":5416,"volume":11402,"rsi_14":39.47,"sma_20":5790.5,"sma_60":5488.0,"sma_120":5403.92},{"date":"2025-07-04","open":5416,"high":5426,"low":5369,"close":5398,"volume":3022,"rsi_14":34.21,"sma_20":5795.5,"sma_60":5497.17,"sma_120":5405.92},{"date":"2025-07-07","open":5426,"high":5435,"low":5369,"close":5426,"volume":6456,"rsi_14":42.11,"sma_20":5800.0,"sma_60":5508.5,"sma_120":5408.0},{"date":"2025-07-08","open":5426,"high":5444,"low":5388,"close":5435,"volume":7632,"rsi_14":40.54,"sma_20":5800.0,"sma_60":5519.5,"sma_120":5410.17},{"date":"2025-07-09","open":5444,"high":5463,"low":5398,"close":5454,"volume":19467,"rsi_14":48.57,"sma_20":5797.5,"sma_60":5531.83,"sma_120":5412.92},{"date":"2025-07-10","open":5463,"high":5501,"low":5444,"close":5501,"volume":23681,"rsi_14":55.0,"sma_20":5796.0,"sma_60":5542.0,"sma_120":5416.08},{"date":"2025-07-11","open":5501,"high":5529,"low":5463,"close":5529,"volume":33327,"rsi_14":60.98,"sma_20":5798.0,"sma_60":5552.33,"sma_120":5419.5},{"date":"2025-07-14","open":5529,"high":5538,"low":5473,"close":5529,"volume":20648,"rsi_14":57.89,"sma_20":5799.0,"sma_60":5562.83,"sma_120":5423.58},{"date":"2025-07-15","open":5529,"high":5538,"low":5491,"close":5529,"volume":18189,"rsi_14":59.46,"sma_20":5801.5,"sma_60":5573.33,"sma_120":5428.08},{"date":"2025-07-16","open":5529,"high":5538,"low":5491,"close":5510,"volume":11484,"rsi_14":64.71,"sma_20":5802.0,"sma_60":5583.5,"sma_120":5432.33},{"date":"2025-07-17","open":5538,"high":5548,"low":5482,"close":5529,"volume":47792,"rsi_14":75.0,"sma_20":5805.5,"sma_60":5593.5,"sma_120":5436.58},{"date":"2025-07-18","open":5538,"high":5538,"low":5463,"close":5501,"volume":13610,"rsi_14":75.0,"sma_20":5807.5,"sma_60":5602.5,"sma_120":5440.58},{"date":"2025-07-21","open":5501,"high":5501,"low":5444,"close":5454,"volume":17250,"rsi_14":61.76,"sma_20":5808.0,"sma_60":5610.5,"sma_120":5444.25},{"date":"2025-07-22","open":5454,"high":5529,"low":5407,"close":5491,"volume":16174,"rsi_14":67.57,"sma_20":5809.0,"sma_60":5618.83,"sma_120":5448.92},{"date":"2025-07-23","open":5529,"high":5529,"low":5435,"close":5520,"volume":6762,"rsi_14":65.71,"sma_20":5812.0,"sma_60":5627.67,"sma_120":5453.58},{"date":"2025-07-24","open":5510,"high":5520,"low":5426,"close":5435,"volume":16971,"rsi_14":54.76,"sma_20":5813.0,"sma_60":5635.0,"sma_120":5457.5},{"date":"2025-07-25","open":5426,"high":5473,"low":5398,"close":5398,"volume":7461,"rsi_14":46.51,"sma_20":5814.0,"sma_60":5641.33,"sma_120":5460.58},{"date":"2025-07-28","open":5388,"high":5398,"low":5276,"close":5304,"volume":12063,"rsi_14":36.54,"sma_20":5811.5,"sma_60":5646.17,"sma_120":5462.92},{"date":"2025-07-29","open":5332,"high":5379,"low":5276,"close":5369,"volume":4487,"rsi_14":42.11,"sma_20":5811.0,"sma_60":5652.33,"sma_120":5466.5},{"date":"2025-07-30","open":5426,"high":5426,"low":5322,"close":5332,"volume":7790,"rsi_14":33.93,"sma_20":5809.0,"sma_60":5658.0,"sma_120":5469.83},{"date":"2025-07-31","open":5435,"high":5435,"low":5276,"close":5351,"volume":18763,"rsi_14":32.73,"sma_20":5805.5,"sma_60":5663.67,"sma_120":5473.0},{"date":"2025-08-01","open":5322,"high":5416,"low":5238,"close":5351,"volume":19909,"rsi_14":32.73,"sma_20":5803.0,"sma_60":5669.17,"sma_120":5476.25},{"date":"2025-08-04","open":5351,"high":5416,"low":5276,"close":5407,"volume":11524,"rsi_14":39.34,"sma_20":5802.0,"sma_60":5675.83,"sma_120":5480.0},{"date":"2025-08-05","open":5407,"high":5407,"low":5332,"close":5388,"volume":11612,"rsi_14":39.34,"sma_20":5799.5,"sma_60":5682.33,"sma_120":5483.58},{"date":"2025-08-06","open":5426,"high":5426,"low":5332,"close":5379,"volume":6710,"rsi_14":36.67,"sma_20":5795.5,"sma_60":5688.5,"sma_120":5487.08},{"date":"2025-08-07","open":5435,"high":5435,"low":5313,"close":5379,"volume":9053,"rsi_14":38.6,"sma_20":5789.0,"sma_60":5694.5,"sma_120":5490.83},{"date":"2025-08-08","open":5426,"high":5426,"low":5332,"close":5360,"volume":4602,"rsi_14":40.74,"sma_20":5780.0,"sma_60":5700.5,"sma_120":5494.08},{"date":"2025-08-11","open":5285,"high":5379,"low":5285,"close":5341,"volume":7109,"rsi_14":34.62,"sma_20":5770.0,"sma_60":5706.5,"sma_120":5497.0},{"date":"2025-08-12","open":5369,"high":5369,"low":5294,"close":5341,"volume":2901,"rsi_14":30.61,"sma_20":5760.0,"sma_60":5712.17,"sma_120":5499.67},{"date":"2025-08-13","open":5398,"high":5398,"low":5266,"close":5351,"volume":7818,"rsi_14":39.02,"sma_20":5751.5,"sma_60":5718.17,"sma_120":5502.5},{"date":"2025-08-14","open":5351,"high":5351,"low":5238,"close":5341,"volume":8074,"rsi_14":42.11,"sma_20":5741.5,"sma_60":5724.67,"sma_120":5505.33},{"date":"2025-08-18","open":5369,"high":5369,"low":5238,"close":5257,"volume":10027,"rsi_14":43.24,"sma_20":5728.5,"sma_60":5730.0,"sma_120":5507.17},{"date":"2025-08-19","open":5332,"high":5332,"low":5191,"close":5247,"volume":10599,"rsi_14":29.03,"sma_20":5717.5,"sma_60":5734.83,"sma_120":5508.75},{"date":"2025-08-20","open":5247,"high":5257,"low":5182,"close":5257,"volume":7480,"rsi_14":35.71,"sma_20":5705.0,"sma_60":5739.83,"sma_120":5510.5},{"date":"2025-08-21","open":5351,"high":5351,"low":5247,"close":5266,"volume":6047,"rsi_14":33.33,"sma_20":5691.5,"sma_60":5744.67,"sma_120":5512.42},{"date":"2025-08-22","open":5341,"high":5341,"low":5247,"close":5313,"volume":4236,"rsi_14":43.75,"sma_20":5685.0,"sma_60":5748.0,"sma_120":5514.92},{"date":"2025-08-25","open":5313,"high":5313,"low":5210,"close":5276,"volume":12751,"rsi_14":26.67,"sma_20":5678.5,"sma_60":5750.67,"sma_120":5517.08},{"date":"2025-08-26","open":5276,"high":5276,"low":5247,"close":5276,"volume":2003,"rsi_14":28.57,"sma_20":5677.0,"sma_60":5751.67,"sma_120":5519.67},{"date":"2025-08-27","open":5276,"high":5285,"low":5247,"close":5276,"volume":2828,"rsi_14":29.63,"sma_20":5672.0,"sma_60":5752.67,"sma_120":5522.33},{"date":"2025-08-28","open":5304,"high":5304,"low":5219,"close":5276,"volume":4636,"rsi_14":29.63,"sma_20":5669.0,"sma_60":5753.5,"sma_120":5525.17},{"date":"2025-08-29","open":5266,"high":5294,"low":5229,"close":5257,"volume":6172,"rsi_14":29.63,"sma_20":5664.0,"sma_60":5753.33,"sma_120":5528.0},{"date":"2025-09-01","open":5200,"high":5285,"low":5200,"close":5247,"volume":6546,"rsi_14":30.77,"sma_20":5658.5,"sma_60":5752.33,"sma_120":5531.25},{"date":"2025-09-02","open":5332,"high":5341,"low":5247,"close":5285,"volume":2525,"rsi_14":40.0,"sma_20":5652.0,"sma_60":5751.33,"sma_120":5534.92},{"date":"2025-09-03","open":5294,"high":5294,"low":5163,"close":5219,"volume":26465,"rsi_14":30.56,"sma_20":5643.0,"sma_60":5747.5,"sma_120":5537.92},{"date":"2025-09-04","open":5285,"high":5285,"low":5219,"close":5247,"volume":2365,"rsi_14":36.84,"sma_20":5636.0,"sma_60":5743.0,"sma_120":5541.0},{"date":"2025-09-05","open":5257,"high":5285,"low":5210,"close":5266,"volume":8816,"rsi_14":51.61,"sma_20":5630.0,"sma_60":5738.33,"sma_120":5544.25},{"date":"2025-09-08","open":5266,"high":5266,"low":5182,"close":5266,"volume":9361,"rsi_14":53.33,"sma_20":5625.0,"sma_60":5734.33,"sma_120":5547.0},{"date":"2025-09-09","open":5276,"high":5276,"low":5219,"close":5266,"volume":6112,"rsi_14":51.72,"sma_20":5621.0,"sma_60":5730.0,"sma_120":5549.58},{"date":"2025-09-10","open":5266,"high":5313,"low":5210,"close":5294,"volume":9292,"rsi_14":54.84,"sma_20":5618.5,"sma_60":5726.67,"sma_120":5552.58},{"date":"2025-09-11","open":5276,"high":5304,"low":5135,"close":5219,"volume":38645,"rsi_14":35.29,"sma_20":5611.5,"sma_60":5721.67,"sma_120":5554.92},{"date":"2025-09-12","open":5219,"high":5257,"low":5078,"close":5172,"volume":42914,"rsi_14":34.29,"sma_20":5602.5,"sma_60":5716.5,"sma_120":5557.0},{"date":"2025-09-15","open":5163,"high":5210,"low":5135,"close":5182,"volume":8087,"rsi_14":36.11,"sma_20":5598.5,"sma_60":5711.5,"sma_120":5559.42},{"date":"2025-09-16","open":5210,"high":5219,"low":5182,"close":5210,"volume":6126,"rsi_14":41.03,"sma_20":5596.5,"sma_60":5707.33,"sma_120":5562.08},{"date":"2025-09-17","open":5210,"high":5210,"low":5163,"close":5210,"volume":7637,"rsi_14":41.03,"sma_20":5594.0,"sma_60":5702.67,"sma_120":5565.0},{"date":"2025-09-18","open":5219,"high":5276,"low":5219,"close":5247,"volume":11247,"rsi_14":46.15,"sma_20":5592.0,"sma_60":5698.5,"sma_120":5567.67},{"date":"2025-09-19","open":5570,"high":5620,"low":5540,"close":5610,"volume":8594,"rsi_14":52.38,"sma_20":5589.5,"sma_60":5695.83,"sma_120":5570.58},{"date":"2025-09-22","open":5219,"high":5332,"low":5219,"close":5313,"volume":11253,"rsi_14":53.49,"sma_20":5591.5,"sma_60":5694.67,"sma_120":5573.92},{"date":"2025-09-23","open":5304,"high":5304,"low":5257,"close":5294,"volume":3544,"rsi_14":60.53,"sma_20":5592.5,"sma_60":5693.67,"sma_120":5578.0},{"date":"2025-09-24","open":5294,"high":5294,"low":5191,"close":5238,"volume":7700,"rsi_14":48.78,"sma_20":5590.5,"sma_60":5691.17,"sma_120":5580.58},{"date":"2025-09-25","open":5304,"high":5304,"low":5163,"close":5210,"volume":11370,"rsi_14":42.86,"sma_20":5587.0,"sma_60":5688.33,"sma_120":5583.08},{"date":"2025-09-26","open":5266,"high":5266,"low":5144,"close":5163,"volume":12363,"rsi_14":38.3,"sma_20":5582.0,"sma_60":5683.83,"sma_120":5585.92},{"date":"2025-09-29","open":5163,"high":5238,"low":5153,"close":5219,"volume":15605,"rsi_14":45.28,"sma_20":5580.5,"sma_60":5680.67,"sma_120":5588.92},{"date":"2025-09-30","open":5219,"high":5247,"low":5163,"close":5229,"volume":7154,"rsi_14":43.14,"sma_20":5577.5,"sma_60":5677.17,"sma_120":5592.83},{"date":"2025-10-01","open":5257,"high":5257,"low":5182,"close":5210,"volume":4373,"rsi_14":48.89,"sma_20":5577.0,"sma_60":5673.17,"sma_120":5596.33},{"date":"2025-10-02","open":5219,"high":5304,"low":5153,"close":5200,"volume":17494,"rsi_14":53.66,"sma_20":5574.5,"sma_60":5668.67,"sma_120":5600.25},{"date":"2025-10-10","open":5200,"high":5247,"low":5172,"close":5247,"volume":11912,"rsi_14":57.78,"sma_20":5573.5,"sma_60":5664.17,"sma_120":5603.08},{"date":"2025-10-13","open":5294,"high":5294,"low":5163,"close":5238,"volume":11910,"rsi_14":53.49,"sma_20":5572.0,"sma_60":5659.0,"sma_120":5605.67},{"date":"2025-10-14","open":5238,"high":5294,"low":5191,"close":5238,"volume":9896,"rsi_14":53.49,"sma_20":5570.5,"sma_60":5653.83,"sma_120":5608.33},{"date":"2025-10-15","open":5238,"high":5257,"low":5172,"close":5257,"volume":14937,"rsi_14":53.49,"sma_20":5568.5,"sma_60":5649.0,"sma_120":5611.17},{"date":"2025-10-16","open":5257,"high":5313,"low":5210,"close":5294,"volume":20130,"rsi_14":53.49,"sma_20":5572.5,"sma_60":5645.17,"sma_120":5614.33},{"date":"2025-10-17","open":5351,"high":5351,"low":5229,"close":5294,"volume":20015,"rsi_14":47.37,"sma_20":5579.0,"sma_60":5641.0,"sma_120":5617.25},{"date":"2025-10-20","open":5294,"high":5304,"low":5182,"close":5257,"volume":13433,"rsi_14":45.0,"sma_20":5583.0,"sma_60":5636.67,"sma_120":5619.58},{"date":"2025-10-21","open":5247,"high":5351,"low":5200,"close":5351,"volume":20862,"rsi_14":63.64,"sma_20":5590.5,"sma_60":5634.83,"sma_120":5622.67},{"date":"2025-10-22","open":5332,"high":5332,"low":5257,"close":5304,"volume":9413,"rsi_14":60.87,"sma_20":5595.5,"sma_60":5631.5,"sma_120":5625.17},{"date":"2025-10-23","open":5313,"high":5313,"low":5247,"close":5294,"volume":7494,"rsi_14":66.67,"sma_20":5599.0,"sma_60":5627.5,"sma_120":5627.58},{"date":"2025-10-24","open":5285,"high":5294,"low":5219,"close":5294,"volume":13818,"rsi_14":61.11,"sma_20":5600.5,"sma_60":5625.0,"sma_120":5630.0},{"date":"2025-10-27","open":5322,"high":5379,"low":5257,"close":5304,"volume":23525,"rsi_14":61.11,"sma_20":5600.0,"sma_60":5623.33,"sma_120":5632.33},{"date":"2025-10-28","open":5322,"high":5332,"low":5276,"close":5294,"volume":8313,"rsi_14":62.86,"sma_20":5600.0,"sma_60":5623.17,"sma_120":5634.67},{"date":"2025-10-29","open":5276,"high":5304,"low":5276,"close":5294,"volume":12726,"rsi_14":64.71,"sma_20":5603.0,"sma_60":5621.83,"sma_120":5637.08},{"date":"2025-10-30","open":5276,"high":5304,"low":5238,"close":5276,"volume":12547,"rsi_14":54.84,"sma_20":5606.5,"sma_60":5620.83,"sma_120":5639.42},{"date":"2025-10-31","open":5266,"high":5313,"low":5238,"close":5313,"volume":24937,"rsi_14":61.76,"sma_20":5614.5,"sma_60":5620.17,"sma_120":5641.92},{"date":"2025-11-03","open":5313,"high":5322,"low":5210,"close":5266,"volume":29553,"rsi_14":53.85,"sma_20":5617.0,"sma_60":5618.67,"sma_120":5643.92},{"date":"2025-11-04","open":5266,"high":5276,"low":5219,"close":5276,"volume":10557,"rsi_14":52.63,"sma_20":5619.5,"sma_60":5616.33,"sma_120":5646.08},{"date":"2025-11-05","open":5219,"high":5276,"low":5163,"close":5238,"volume":23943,"rsi_14":42.11,"sma_20":5621.0,"sma_60":5613.67,"sma_120":5648.0},{"date":"2025-11-06","open":5229,"high":5257,"low":5200,"close":5238,"volume":10175,"rsi_14":42.11,"sma_20":5623.0,"sma_60":5611.17,"sma_120":5649.83},{"date":"2025-11-07","open":5238,"high":5238,"low":5153,"close":5229,"volume":38993,"rsi_14":45.71,"sma_20":5622.0,"sma_60":5608.5,"sma_120":5651.5},{"date":"2025-11-10","open":5229,"high":5285,"low":5219,"close":5266,"volume":17450,"rsi_14":34.48,"sma_20":5623.5,"sma_60":5606.83,"sma_120":5653.67},{"date":"2025-11-11","open":5257,"high":5294,"low":5238,"close":5247,"volume":7413,"rsi_14":38.46,"sma_20":5624.0,"sma_60":5605.17,"sma_120":5655.83},{"date":"2025-11-12","open":5247,"high":5322,"low":5247,"close":5304,"volume":25481,"rsi_14":51.61,"sma_20":5626.5,"sma_60":5604.5,"sma_120":5658.33},{"date":"2025-11-13","open":5276,"high":5304,"low":5247,"close":5304,"volume":10283,"rsi_14":51.61,"sma_20":5627.0,"sma_60":5603.67,"sma_120":5660.92},{"date":"2025-11-14","open":5294,"high":5313,"low":5257,"close":5276,"volume":11082,"rsi_14":45.45,"sma_20":5626.0,"sma_60":5602.5,"sma_120":5663.58},{"date":"2025-11-17","open":5257,"high":5285,"low":5229,"close":5276,"volume":4512,"rsi_14":46.88,"sma_20":5627.0,"sma_60":5602.83,"sma_120":5666.42},{"date":"2025-11-18","open":5294,"high":5294,"low":5210,"close":5229,"volume":8047,"rsi_14":40.54,"sma_20":5620.5,"sma_60":5602.5,"sma_120":5668.67},{"date":"2025-11-19","open":5229,"high":5247,"low":5172,"close":5238,"volume":19473,"rsi_14":44.44,"sma_20":5617.0,"sma_60":5602.17,"sma_120":5671.0},{"date":"2025-11-20","open":5238,"high":5285,"low":5210,"close":5229,"volume":8560,"rsi_14":36.36,"sma_20":5613.5,"sma_60":5601.5,"sma_120":5673.08},{"date":"2025-11-21","open":5247,"high":5247,"low":5182,"close":5200,"volume":15770,"rsi_14":38.71,"sma_20":5608.5,"sma_60":5599.5,"sma_120":5673.75},{"date":"2025-11-24","open":5200,"high":5247,"low":5172,"close":5238,"volume":12947,"rsi_14":44.12,"sma_20":5605.0,"sma_60":5598.83,"sma_120":5674.75},{"date":"2025-11-25","open":5238,"high":5238,"low":5191,"close":5200,"volume":11484,"rsi_14":44.12,"sma_20":5600.0,"sma_60":5597.5,"sma_120":5674.58},{"date":"2025-11-26","open":5238,"high":5257,"low":5210,"close":5257,"volume":14028,"rsi_14":52.5,"sma_20":5598.0,"sma_60":5597.17,"sma_120":5674.92},{"date":"2025-11-27","open":5285,"high":5285,"low":5238,"close":5257,"volume":3872,"rsi_14":53.85,"sma_20":5597.0,"sma_60":5596.83,"sma_120":5675.17},{"date":"2025-11-28","open":5285,"high":5285,"low":5238,"close":5238,"volume":2994,"rsi_14":45.95,"sma_20":5593.0,"sma_60":5596.5,"sma_120":5674.92},{"date":"2025-12-01","open":5285,"high":5294,"low":5219,"close":5285,"volume":14770,"rsi_14":55.0,"sma_20":5594.0,"sma_60":5597.17,"sma_120":5674.75},{"date":"2025-12-02","open":5294,"high":5294,"low":5257,"close":5285,"volume":16906,"rsi_14":47.06,"sma_20":5594.5,"sma_60":5597.17,"sma_120":5674.25},{"date":"2025-12-03","open":5294,"high":5351,"low":5266,"close":5341,"volume":15204,"rsi_14":55.0,"sma_20":5600.0,"sma_60":5599.33,"sma_120":5673.42},{"date":"2025-12-04","open":5341,"high":5351,"low":5276,"close":5332,"volume":29795,"rsi_14":57.89,"sma_20":5605.0,"sma_60":5600.83,"sma_120":5671.92},{"date":"2025-12-05","open":5341,"high":5398,"low":5322,"close":5379,"volume":21424,"rsi_14":62.79,"sma_20":5613.0,"sma_60":5602.83,"sma_120":5670.58},{"date":"2025-12-08","open":5379,"high":5379,"low":5304,"close":5369,"volume":14546,"rsi_14":69.23,"sma_20":5618.5,"sma_60":5604.67,"sma_120":5669.5},{"date":"2025-12-09","open":5351,"high":5369,"low":5294,"close":5360,"volume":14161,"rsi_14":66.67,"sma_20":5624.5,"sma_60":5606.33,"sma_120":5668.17},{"date":"2025-12-10","open":5360,"high":5360,"low":5266,"close":5304,"volume":13919,"rsi_14":59.09,"sma_20":5624.5,"sma_60":5606.5,"sma_120":5666.58},{"date":"2025-12-11","open":5332,"high":5332,"low":5294,"close":5332,"volume":4660,"rsi_14":65.91,"sma_20":5626.0,"sma_60":5608.5,"sma_120":5665.08},{"date":"2025-12-12","open":5332,"high":5360,"low":5294,"close":5332,"volume":14395,"rsi_14":62.5,"sma_20":5629.0,"sma_60":5611.33,"sma_120":5663.92},{"date":"2025-12-15","open":5332,"high":5351,"low":5313,"close":5351,"volume":15507,"rsi_14":71.05,"sma_20":5633.0,"sma_60":5614.33,"sma_120":5662.92},{"date":"2025-12-16","open":5351,"high":5351,"low":5304,"close":5341,"volume":9713,"rsi_14":63.64,"sma_20":5639.0,"sma_60":5616.67,"sma_120":5662.0},{"date":"2025-12-17","open":5360,"high":5360,"low":5294,"close":5322,"volume":9401,"rsi_14":60.0,"sma_20":5643.5,"sma_60":5618.67,"sma_120":5660.67},{"date":"2025-12-18","open":5285,"high":5332,"low":5285,"close":5304,"volume":7098,"rsi_14":60.0,"sma_20":5647.5,"sma_60":5620.0,"sma_120":5659.25},{"date":"2025-12-19","open":5341,"high":5341,"low":5294,"close":5341,"volume":14679,"rsi_14":58.82,"sma_20":5655.0,"sma_60":5621.33,"sma_120":5658.58},{"date":"2025-12-22","open":5341,"high":5351,"low":5304,"close":5341,"volume":15153,"rsi_14":58.82,"sma_20":5660.5,"sma_60":5621.83,"sma_120":5658.25},{"date":"2025-12-23","open":5351,"high":5351,"low":5285,"close":5304,"volume":11708,"rsi_14":43.75,"sma_20":5666.0,"sma_60":5622.0,"sma_120":5657.83},{"date":"2025-12-24","open":5304,"high":5332,"low":5294,"close":5332,"volume":37393,"rsi_14":50.0,"sma_20":5670.0,"sma_60":5623.67,"sma_120":5657.42},{"date":"2025-12-26","open":5332,"high":5360,"low":5332,"close":5360,"volume":43161,"rsi_14":46.88,"sma_20":5675.5,"sma_60":5626.33,"sma_120":5657.33},{"date":"2025-12-29","open":5500,"high":5540,"low":5450,"close":5490,"volume":46405,"rsi_14":28.3,"sma_20":5671.0,"sma_60":5626.17,"sma_120":5655.0},{"date":"2025-12-30","open":5490,"high":5490,"low":5350,"close":5430,"volume":31149,"rsi_14":25.86,"sma_20":5661.0,"sma_60":5624.0,"sma_120":5652.33},{"date":"2026-01-02","open":5430,"high":5500,"low":5370,"close":5390,"volume":44995,"rsi_14":26.79,"sma_20":5649.0,"sma_60":5621.0,"sma_120":5649.08},{"date":"2026-01-05","open":5350,"high":5400,"low":5330,"close":5380,"volume":27695,"rsi_14":22.22,"sma_20":5633.5,"sma_60":5618.17,"sma_120":5645.67},{"date":"2026-01-06","open":5350,"high":5370,"low":5300,"close":5360,"volume":26747,"rsi_14":21.43,"sma_20":5617.5,"sma_60":5615.17,"sma_120":5641.92},{"date":"2026-01-07","open":5350,"high":5360,"low":5240,"close":5300,"volume":54474,"rsi_14":16.67,"sma_20":5596.0,"sma_60":5610.33,"sma_120":5637.25},{"date":"2026-01-08","open":5390,"high":5390,"low":5150,"close":5170,"volume":79756,"rsi_14":13.89,"sma_20":5568.5,"sma_60":5603.5,"sma_120":5631.25},{"date":"2026-01-09","open":5250,"high":5250,"low":5150,"close":5170,"volume":59678,"rsi_14":14.29,"sma_20":5541.5,"sma_60":5596.67,"sma_120":5625.25},{"date":"2026-01-12","open":5170,"high":5190,"low":5100,"close":5130,"volume":100368,"rsi_14":13.89,"sma_20":5515.5,"sma_60":5588.83,"sma_120":5618.92},{"date":"2026-01-13","open":5170,"high":5190,"low":5070,"close":5090,"volume":79063,"rsi_14":8.33,"sma_20":5486.0,"sma_60":5579.67,"sma_120":5612.42},{"date":"2026-01-14","open":5150,"high":5240,"low":5090,"close":5240,"volume":49951,"rsi_14":24.14,"sma_20":5464.0,"sma_60":5573.0,"sma_120":5607.0},{"date":"2026-01-15","open":5250,"high":5260,"low":5080,"close":5130,"volume":102008,"rsi_14":22.34,"sma_20":5435.5,"sma_60":5565.17,"sma_120":5600.92},{"date":"2026-01-16","open":5150,"high":5450,"low":5110,"close":5130,"volume":113480,"rsi_14":19.78,"sma_20":5407.5,"sma_60":5555.67,"sma_120":5595.25},{"date":"2026-01-19","open":5160,"high":5260,"low":5120,"close":5150,"volume":75324,"rsi_14":25.0,"sma_20":5355.5,"sma_60":5538.83,"sma_120":5589.42},{"date":"2026-01-20","open":5150,"high":5200,"low":5110,"close":5120,"volume":107976,"rsi_14":26.15,"sma_20":5327.0,"sma_60":5530.17,"sma_120":5583.08},{"date":"2026-01-21","open":5120,"high":5140,"low":5070,"close":5130,"volume":92563,"rsi_14":29.03,"sma_20":5299.0,"sma_60":5521.5,"sma_120":5577.58},{"date":"2026-01-22","open":5210,"high":5210,"low":5070,"close":5150,"volume":114106,"rsi_14":31.75,"sma_20":5274.0,"sma_60":5513.33,"sma_120":5572.58},{"date":"2026-01-23","open":5150,"high":5160,"low":5100,"close":5120,"volume":103154,"rsi_14":31.25,"sma_20":5246.0,"sma_60":5504.67,"sma_120":5568.17},{"date":"2026-01-26","open":5130,"high":5190,"low":5090,"close":5160,"volume":121427,"rsi_14":38.71,"sma_20":5218.5,"sma_60":5497.0,"sma_120":5563.5},{"date":"2026-01-27","open":5190,"high":5200,"low":5090,"close":5190,"volume":138294,"rsi_14":51.92,"sma_20":5203.5,"sma_60":5489.17,"sma_120":5559.42},{"date":"2026-01-28","open":5250,"high":5250,"low":5110,"close":5160,"volume":142424,"rsi_14":49.09,"sma_20":5190.0,"sma_60":5481.67,"sma_120":5554.92},{"date":"2026-01-29","open":5160,"high":5180,"low":5100,"close":5160,"volume":54379,"rsi_14":52.94,"sma_20":5178.5,"sma_60":5474.0,"sma_120":5550.42},{"date":"2026-01-30","open":5180,"high":5180,"low":5100,"close":5130,"volume":40445,"rsi_14":54.0,"sma_20":5166.0,"sma_60":5466.5,"sma_120":5545.17},{"date":"2026-02-02","open":5130,"high":5130,"low":5070,"close":5090,"volume":94457,"rsi_14":30.77,"sma_20":5152.5,"sma_60":5458.33,"sma_120":5539.75},{"date":"2026-02-03","open":5100,"high":5140,"low":5070,"close":5140,"volume":68702,"rsi_14":51.52,"sma_20":5144.5,"sma_60":5451.17,"sma_120":5534.83},{"date":"2026-02-04","open":5140,"high":5170,"low":5100,"close":5150,"volume":114906,"rsi_14":52.94,"sma_20":5143.5,"sma_60":5451.5,"sma_120":5530.0},{"date":"2026-02-05","open":5140,"high":5170,"low":5120,"close":5150,"volume":32255,"rsi_14":52.94,"sma_20":5142.5,"sma_60":5443.83,"sma_120":5525.33},{"date":"2026-02-06","open":5120,"high":5170,"low":5030,"close":5150,"volume":89174,"rsi_14":50.0,"sma_20":5143.5,"sma_60":5436.5,"sma_120":5520.83},{"date":"2026-02-09","open":5160,"high":5220,"low":5110,"close":5140,"volume":58552,"rsi_14":53.33,"sma_20":5146.0,"sma_60":5428.0,"sma_120":5516.25},{"date":"2026-02-10","open":5140,"high":5170,"low":5100,"close":5160,"volume":34156,"rsi_14":54.84,"sma_20":5142.0,"sma_60":5419.83,"sma_120":5511.75},{"date":"2026-02-11","open":5180,"high":5210,"low":5130,"close":5210,"volume":62564,"rsi_14":58.82,"sma_20":5146.0,"sma_60":5413.0,"sma_120":5507.75},{"date":"2026-02-12","open":5210,"high":5300,"low":5170,"close":5260,"volume":79718,"rsi_14":69.44,"sma_20":5152.5,"sma_60":5407.0,"sma_120":5504.92},{"date":"2026-02-13","open":5240,"high":5260,"low":5180,"close":5200,"volume":26618,"rsi_14":55.26,"sma_20":5156.0,"sma_60":5400.83,"sma_120":5501.67},{"date":"2026-02-19","open":5200,"high":5270,"low":5160,"close":5260,"volume":54999,"rsi_14":58.54,"sma_20":5161.5,"sma_60":5395.5,"sma_120":5498.83},{"date":"2026-02-20","open":5260,"high":5300,"low":5220,"close":5300,"volume":62805,"rsi_14":66.67,"sma_20":5170.5,"sma_60":5391.0,"sma_120":5496.25},{"date":"2026-02-23","open":5330,"high":5360,"low":5300,"close":5350,"volume":46954,"rsi_14":70.21,"sma_20":5181.5,"sma_60":5387.83,"sma_120":5493.67},{"date":"2026-02-24","open":5350,"high":5360,"low":5280,"close":5350,"volume":29332,"rsi_14":75.0,"sma_20":5191.5,"sma_60":5384.0,"sma_120":5491.42},{"date":"2026-02-25","open":5350,"high":5380,"low":5320,"close":5350,"volume":41184,"rsi_14":82.5,"sma_20":5203.0,"sma_60":5380.83,"sma_120":5489.17},{"date":"2026-02-26","open":5380,"high":5400,"low":5250,"close":5320,"volume":71190,"rsi_14":73.68,"sma_20":5211.0,"sma_60":5368.33,"sma_120":5482.58},{"date":"2026-02-27","open":5350,"high":5350,"low":5210,"close":5270,"volume":44511,"rsi_14":64.29,"sma_20":5215.0,"sma_60":5370.67,"sma_120":5483.75},{"date":"2026-03-03","open":5160,"high":5240,"low":5120,"close":5130,"volume":69312,"rsi_14":48.21,"sma_20":5213.5,"sma_60":5363.17,"sma_120":5479.83},{"date":"2026-03-04","open":5100,"high":5110,"low":4870,"close":4870,"volume":165972,"rsi_14":32.93,"sma_20":5199.0,"sma_60":5350.5,"sma_120":5473.83},{"date":"2026-03-05","open":4905,"high":5110,"low":4905,"close":5080,"volume":70372,"rsi_14":47.06,"sma_20":5196.5,"sma_60":5341.33,"sma_120":5469.25},{"date":"2026-03-06","open":5100,"high":5100,"low":4950,"close":5080,"volume":54517,"rsi_14":46.0,"sma_20":5196.0,"sma_60":5331.17,"sma_120":5465.25},{"date":"2026-03-09","open":5100,"high":5100,"low":4890,"close":4935,"volume":70036,"rsi_14":37.44,"sma_20":5185.75,"sma_60":5318.75,"sma_120":5459.79},{"date":"2026-03-10","open":4970,"high":5050,"low":4970,"close":4985,"volume":20211,"rsi_14":37.44,"sma_20":5177.5,"sma_60":5306.33,"sma_120":5454.58},{"date":"2026-03-11","open":5050,"high":5080,"low":4975,"close":5050,"volume":43601,"rsi_14":43.18,"sma_20":5172.5,"sma_60":5295.17,"sma_120":5449.92},{"date":"2026-03-12","open":5050,"high":5050,"low":5000,"close":5040,"volume":18205,"rsi_14":39.52,"sma_20":5167.0,"sma_60":5284.0,"sma_120":5445.17},{"date":"2026-03-13","open":5040,"high":5080,"low":4975,"close":5050,"volume":23945,"rsi_14":37.75,"sma_20":5162.5,"sma_60":5274.0,"sma_120":5440.25},{"date":"2026-03-16","open":5020,"high":5040,"low":4985,"close":5030,"volume":20961,"rsi_14":33.84,"sma_20":5156.0,"sma_60":5254.0,"sma_120":5432.67},{"date":"2026-03-17","open":5030,"high":5050,"low":4995,"close":5020,"volume":25188,"rsi_14":33.5,"sma_20":5146.5,"sma_60":5252.17,"sma_120":5431.75},{"date":"2026-03-18","open":5030,"high":5090,"low":5000,"close":5090,"volume":27261,"rsi_14":37.85,"sma_20":5138.0,"sma_60":5242.0,"sma_120":5428.17},{"date":"2026-03-19","open":5050,"high":5090,"low":5030,"close":5090,"volume":7075,"rsi_14":38.94,"sma_20":5132.5,"sma_60":5232.0,"sma_120":5424.33},{"date":"2026-03-20","open":5100,"high":5130,"low":5040,"close":5130,"volume":36022,"rsi_14":43.2,"sma_20":5126.0,"sma_60":5223.0,"sma_120":5420.83},{"date":"2026-03-23","open":5080,"high":5080,"low":4990,"close":5030,"volume":44826,"rsi_14":44.95,"sma_20":5112.5,"sma_60":5212.67,"sma_120":5416.33},{"date":"2026-03-24","open":5040,"high":5100,"low":5030,"close":5100,"volume":20410,"rsi_14":64.38,"sma_20":5100.0,"sma_60":5202.83,"sma_120":5412.08},{"date":"2026-03-25","open":5100,"high":5110,"low":5050,"close":5090,"volume":20917,"rsi_14":50.83,"sma_20":5087.0,"sma_60":5192.83,"sma_120":5407.33},{"date":"2026-03-26","open":5100,"high":5100,"low":4995,"close":5090,"volume":23894,"rsi_14":50.83,"sma_20":5074.0,"sma_60":5183.5,"sma_120":5402.75},{"date":"2026-03-27","open":5050,"high":5120,"low":5000,"close":5120,"volume":15567,"rsi_14":69.07,"sma_20":5064.0,"sma_60":5174.17,"sma_120":5398.92},{"date":"2026-03-30","open":5050,"high":5050,"low":4980,"close":5000,"volume":16384,"rsi_14":51.35,"sma_20":5050.5,"sma_60":5162.33,"sma_120":5394.33},{"date":"2026-03-31","open":5010,"high":5050,"low":4975,"close":4980,"volume":19565,"rsi_14":43.14,"sma_20":5043.0,"sma_60":5153.83,"sma_120":5390.0},{"date":"2026-04-01","open":5030,"high":5110,"low":5030,"close":5110,"volume":18994,"rsi_14":55.56,"sma_20":5055.0,"sma_60":5148.5,"sma_120":5386.25},{"date":"2026-04-02","open":5110,"high":5110,"low":4980,"close":5040,"volume":30066,"rsi_14":49.28,"sma_20":5053.0,"sma_60":5142.67,"sma_120":5381.83},{"date":"2026-04-03","open":5040,"high":5120,"low":4985,"close":5070,"volume":29623,"rsi_14":52.86,"sma_20":5052.5,"sma_60":5137.5,"sma_120":5377.83},{"date":"2026-04-06","open":5050,"high":5080,"low":4980,"close":5060,"volume":15966,"rsi_14":52.86,"sma_20":5058.75,"sma_60":5132.5,"sma_120":5373.83},{"date":"2026-04-07","open":5060,"high":5080,"low":5000,"close":5050,"volume":8563,"rsi_14":46.88,"sma_20":5062.0,"sma_60":5128.33,"sma_120":5369.33},{"date":"2026-04-08","open":5060,"high":5100,"low":5030,"close":5100,"volume":27648,"rsi_14":50.72,"sma_20":5064.5,"sma_60":5127.17,"sma_120":5365.33},{"date":"2026-04-09","open":5100,"high":5100,"low":5010,"close":5070,"volume":7417,"rsi_14":45.59,"sma_20":5066.0,"sma_60":5125.5,"sma_120":5361.08},{"date":"2026-04-10","open":5080,"high":5100,"low":5040,"close":5100,"volume":12709,"rsi_14":55.74,"sma_20":5068.5,"sma_60":5125.0,"sma_120":5356.92},{"date":"2026-04-13","open":5050,"high":5160,"low":5020,"close":5100,"volume":27638,"rsi_14":50.0,"sma_20":5072.0,"sma_60":5125.17,"sma_120":5352.42},{"date":"2026-04-14","open":5110,"high":5180,"low":5080,"close":5160,"volume":46602,"rsi_14":55.93,"sma_20":5079.0,"sma_60":5123.83,"sma_120":5348.42},{"date":"2026-04-15","open":5160,"high":5220,"low":5150,"close":5190,"volume":29938,"rsi_14":58.06,"sma_20":5084.0,"sma_60":5124.83,"sma_120":5345.0},{"date":"2026-04-16","open":5210,"high":5240,"low":5190,"close":5220,"volume":34245,"rsi_14":58.06,"sma_20":5090.5,"sma_60":5126.33,"sma_120":5341.0},{"date":"2026-04-17","open":5220,"high":5230,"low":5190,"close":5230,"volume":14301,"rsi_14":72.55,"sma_20":5095.5,"sma_60":5127.67,"sma_120":5337.5},{"date":"2026-04-20","open":5230,"high":5230,"low":5170,"close":5200,"volume":24015,"rsi_14":71.15,"sma_20":5104.0,"sma_60":5129.0,"sma_120":5333.83},{"date":"2026-04-21","open":5210,"high":5220,"low":5160,"close":5190,"volume":21836,"rsi_14":60.0,"sma_20":5108.5,"sma_60":5130.0,"sma_120":5330.08},{"date":"2026-04-22","open":5190,"high":5220,"low":5150,"close":5190,"volume":26377,"rsi_14":72.73,"sma_20":5113.5,"sma_60":5130.67,"sma_120":5326.25},{"date":"2026-04-23","open":5220,"high":5220,"low":5110,"close":5170,"volume":33045,"rsi_14":65.62,"sma_20":5117.5,"sma_60":5131.5,"sma_120":5322.33},{"date":"2026-04-24","open":5170,"high":5200,"low":5130,"close":5170,"volume":17650,"rsi_14":67.74,"sma_20":5120.0,"sma_60":5131.67,"sma_120":5318.42},{"date":"2026-04-27","open":5180,"high":5230,"low":5130,"close":5230,"volume":52177,"rsi_14":75.0,"sma_20":5131.5,"sma_60":5132.33,"sma_120":5315.17},{"date":"2026-04-28","open":5230,"high":5250,"low":5190,"close":5230,"volume":25692,"rsi_14":70.97,"sma_20":5144.0,"sma_60":5133.5,"sma_120":5311.58},{"date":"2026-04-29","open":5230,"high":5240,"low":5200,"close":5220,"volume":13501,"rsi_14":75.86,"sma_20":5149.5,"sma_60":5134.5,"sma_120":5304.25},{"date":"2026-04-30","open":5220,"high":5230,"low":5180,"close":5210,"volume":26807,"rsi_14":61.9,"sma_20":5180.5,"sma_60":5105.83,"sma_120":5105.0},{"date":"2026-05-04","open":5230,"high":5250,"low":5160,"close":5220,"volume":57439,"rsi_14":71.43,"sma_20":5165.5,"sma_60":5138.0,"sma_120":5301.92},{"date":"2026-05-06","open":5170,"high":5220,"low":5140,"close":5180,"volume":56691,"rsi_14":53.85,"sma_20":5171.5,"sma_60":5138.67,"sma_120":5298.58},{"date":"2026-05-07","open":5190,"high":5190,"low":5110,"close":5140,"volume":29919,"rsi_14":40.74,"sma_20":5176.0,"sma_60":5138.5,"sma_120":5295.0},{"date":"2026-05-08","open":5190,"high":5230,"low":5100,"close":5230,"volume":53271,"rsi_14":51.52,"sma_20":5182.5,"sma_60":5139.83,"sma_120":5291.83},{"date":"2026-05-11","open":5220,"high":5220,"low":5090,"close":5200,"volume":41410,"rsi_14":45.71,"sma_20":5189.0,"sma_60":5140.67,"sma_120":5288.58},{"date":"2026-05-12","open":5160,"high":5210,"low":5020,"close":5130,"volume":41157,"rsi_14":41.03,"sma_20":5190.5,"sma_60":5140.5,"sma_120":5284.25},{"date":"2026-05-13","open":5040,"high":5130,"low":5030,"close":5110,"volume":27935,"rsi_14":40.0,"sma_20":5191.0,"sma_60":5139.67,"sma_120":5279.75},{"date":"2026-05-14","open":5110,"high":5110,"low":5040,"close":5100,"volume":19497,"rsi_14":39.02,"sma_20":5188.0,"sma_60":5137.83,"sma_120":5275.42},{"date":"2026-05-15","open":5180,"high":5180,"low":5000,"close":5050,"volume":34998,"rsi_14":36.36,"sma_20":5181.0,"sma_60":5134.33,"sma_120":5270.67},{"date":"2026-05-18","open":5000,"high":5090,"low":4995,"close":5090,"volume":40094,"rsi_14":41.67,"sma_20":5174.5,"sma_60":5132.5,"sma_120":5266.67},{"date":"2026-05-19","open":5070,"high":5080,"low":5000,"close":5080,"volume":28722,"rsi_14":32.56,"sma_20":5167.0,"sma_60":5129.5,"sma_120":5262.5},{"date":"2026-05-20","open":5080,"high":5080,"low":4935,"close":5000,"volume":33211,"rsi_14":27.45,"sma_20":5157.0,"sma_60":5124.5,"sma_120":5257.75},{"date":"2026-05-21","open":5000,"high":5050,"low":4965,"close":4980,"volume":29741,"rsi_14":26.92,"sma_20":5146.5,"sma_60":5118.33,"sma_120":5253.08},{"date":"2026-05-22","open":4980,"high":5050,"low":4980,"close":5050,"volume":36960,"rsi_14":36.21,"sma_20":5139.5,"sma_60":5113.33,"sma_120":5248.67},{"date":"2026-05-26","open":5050,"high":5100,"low":4990,"close":5040,"volume":36341,"rsi_14":34.48,"sma_20":5133.0,"sma_60":5108.17,"sma_120":5244.5},{"date":"2026-05-27","open":5040,"high":5040,"low":4955,"close":5010,"volume":33759,"rsi_14":35.09,"sma_20":5125.0,"sma_60":5103.0,"sma_120":5239.58},{"date":"2026-05-28","open":5010,"high":5010,"low":4840,"close":4915,"volume":54500,"rsi_14":32.0,"sma_20":5109.25,"sma_60":5097.08,"sma_120":5233.88},{"date":"2026-05-29","open":4955,"high":4955,"low":4790,"close":4800,"volume":50812,"rsi_14":16.92,"sma_20":5087.75,"sma_60":5091.58,"sma_120":5227.38},{"date":"2026-06-01","open":4870,"high":4870,"low":4610,"close":4625,"volume":89776,"rsi_14":13.84,"sma_20":5058.0,"sma_60":5087.5,"sma_120":5219.0},{"date":"2026-06-02","open":4660,"high":4735,"low":4565,"close":4650,"volume":63251,"rsi_14":18.0,"sma_20":5030.0,"sma_60":5080.33,"sma_120":5210.83},{"date":"2026-06-04","open":4695,"high":4705,"low":4610,"close":4630,"volume":45684,"rsi_14":18.0,"sma_20":5000.5,"sma_60":5072.83,"sma_120":5202.0},{"date":"2026-06-05","open":4680,"high":4690,"low":4540,"close":4680,"volume":46624,"rsi_14":23.42,"sma_20":4975.5,"sma_60":5068.58,"sma_120":5193.67},{"date":"2026-06-08","open":4600,"high":4630,"low":4510,"close":4575,"volume":49593,"rsi_14":21.89,"sma_20":4947.25,"sma_60":5061.75,"sma_120":5184.04},{"date":"2026-06-09","open":4540,"high":4695,"low":4540,"close":4680,"volume":29944,"rsi_14":27.47,"sma_20":4919.75,"sma_60":5055.58,"sma_120":5175.38},{"date":"2026-06-10","open":4680,"high":4680,"low":4595,"close":4670,"volume":36438,"rsi_14":27.47,"sma_20":4893.25,"sma_60":5049.42,"sma_120":5166.71},{"date":"2026-06-11","open":4640,"high":4770,"low":4640,"close":4760,"volume":29339,"rsi_14":36.96,"sma_20":4874.75,"sma_60":5044.58,"sma_120":5159.29},{"date":"2026-06-12","open":4770,"high":4880,"low":4760,"close":4855,"volume":18216,"rsi_14":43.72,"sma_20":4862.0,"sma_60":5041.67,"sma_120":5152.42},{"date":"2026-06-15","open":4885,"high":4910,"low":4830,"close":4890,"volume":10525,"rsi_14":41.67,"sma_20":4851.5,"sma_60":5039.5,"sma_120":5145.83},{"date":"2026-06-16","open":4915,"high":4915,"low":4825,"close":4890,"volume":10068,"rsi_14":42.11,"sma_20":4843.5,"sma_60":5036.17,"sma_120":5139.08},{"date":"2026-06-17","open":4885,"high":4915,"low":4790,"close":4890,"volume":15076,"rsi_14":73.86,"sma_20":4792.5,"sma_60":5012.5,"sma_120":5093.33},{"date":"2026-06-18","open":4890,"high":4890,"low":4760,"close":4860,"volume":24501,"rsi_14":46.78,"sma_20":4822.5,"sma_60":5028.33,"sma_120":5125.67},{"date":"2026-06-19","open":4840,"high":4890,"low":4700,"close":4865,"volume":17422,"rsi_14":54.36,"sma_20":4815.75,"sma_60":5025.58,"sma_120":5119.12},{"date":"2026-06-22","open":4760,"high":4845,"low":4695,"close":4830,"volume":17302,"rsi_14":66.94,"sma_20":4808.25,"sma_60":5021.08,"sma_120":5111.96},{"date":"2026-06-23","open":4790,"high":4790,"low":4590,"close":4590,"volume":32389,"rsi_14":46.34,"sma_20":4785.25,"sma_60":5012.75,"sma_120":5102.79},{"date":"2026-06-24","open":4620,"high":4635,"low":4540,"close":4575,"volume":17950,"rsi_14":46.63,"sma_20":4762.0,"sma_60":5004.17,"sma_120":5093.83},{"date":"2026-06-25","open":4575,"high":4635,"low":4535,"close":4565,"volume":15998,"rsi_14":42.58,"sma_20":4739.75,"sma_60":4994.92,"sma_120":5084.54},{"date":"2026-06-26","open":4570,"high":4580,"low":4500,"close":4575,"volume":58368,"rsi_14":50.0,"sma_20":4722.75,"sma_60":4987.83,"sma_120":5075.08},{"date":"2026-06-29","open":4580,"high":4700,"low":4565,"close":4690,"volume":29377,"rsi_14":50.72,"sma_20":4717.25,"sma_60":4983.0,"sma_120":5068.42},{"date":"2026-06-30","open":4690,"high":4730,"low":4675,"close":4730,"volume":11213,"rsi_14":54.17,"sma_20":4722.5,"sma_60":4976.67,"sma_120":5062.58},{"date":"2026-07-01","open":4740,"high":4900,"low":4700,"close":4860,"volume":19185,"rsi_14":56.58,"sma_20":4733.0,"sma_60":4973.67,"sma_120":5058.17},{"date":"2026-07-02","open":4845,"high":4890,"low":4730,"close":4870,"volume":34528,"rsi_14":51.11,"sma_20":4745.0,"sma_60":4970.33,"sma_120":5053.92},{"date":"2026-07-03","open":4830,"high":4890,"low":4810,"close":4875,"volume":13563,"rsi_14":48.84,"sma_20":4754.75,"sma_60":4967.25,"sma_120":5049.88},{"date":"2026-07-06","open":4900,"high":4900,"low":4855,"close":4875,"volume":10113,"rsi_14":48.84,"sma_20":4769.75,"sma_60":4964.33,"sma_120":5046.33},{"date":"2026-07-07","open":4880,"high":4900,"low":4810,"close":4860,"volume":31079,"rsi_14":47.73,"sma_20":4778.75,"sma_60":4960.33,"sma_120":5043.75},{"date":"2026-07-08","open":4825,"high":4880,"low":4760,"close":4825,"volume":14971,"rsi_14":47.37,"sma_20":4786.5,"sma_60":4956.25,"sma_120":5040.88},{"date":"2026-07-09","open":4825,"high":4835,"low":4755,"close":4815,"volume":11614,"rsi_14":46.27,"sma_20":4789.25,"sma_60":4951.5,"sma_120":5038.25},{"date":"2026-07-10","open":4840,"high":4900,"low":4835,"close":4895,"volume":10320,"rsi_14":54.55,"sma_20":4791.25,"sma_60":4948.08,"sma_120":5036.62},{"date":"2026-07-13","open":4900,"high":4910,"low":4770,"close":4880,"volume":10314,"rsi_14":79.59,"sma_20":4790.75,"sma_60":4943.42,"sma_120":5033.62},{"date":"2026-07-14","open":4855,"high":4890,"low":4775,"close":4865,"volume":6809,"rsi_14":79.59,"sma_20":4789.5,"sma_60":4938.0,"sma_120":5031.42},{"date":"2026-07-15","open":4900,"high":4900,"low":4830,"close":4885,"volume":12955,"rsi_14":82.0,"sma_20":4789.25,"sma_60":4932.42,"sma_120":5029.38},{"date":"2026-07-16","open":4895,"high":4895,"low":4790,"close":4815,"volume":8168,"rsi_14":71.43,"sma_20":4787.0,"sma_60":4925.5,"sma_120":5026.58},{"date":"2026-07-20","open":4890,"high":4890,"low":4690,"close":4710,"volume":17687,"rsi_14":51.82,"sma_20":4779.25,"sma_60":4917.33,"sma_120":5023.17},{"date":"2026-07-21","open":4800,"high":4800,"low":4655,"close":4775,"volume":21889,"rsi_14":53.91,"sma_20":4776.5,"sma_60":4910.42,"sma_120":5020.21},{"date":"2026-07-22","open":4775,"high":4840,"low":4740,"close":4775,"volume":11959,"rsi_14":40.45,"sma_20":4785.75,"sma_60":4903.5,"sma_120":5017.08},{"date":"2026-07-23","open":4840,"high":4850,"low":4795,"close":4850,"volume":13437,"rsi_14":48.04,"sma_20":4799.5,"sma_60":4898.17,"sma_120":5014.83},{"date":"2026-07-24","open":4850,"high":4860,"low":4820,"close":4825,"volume":8322,"rsi_14":45.28,"sma_20":4812.5,"sma_60":4892.42,"sma_120":5012.04},{"date":"2026-07-27","open":4890,"high":4890,"low":4825,"close":4875,"volume":15949,"rsi_14":50.0,"sma_20":4827.5,"sma_60":4886.5,"sma_120":5009.42},{"date":"2026-07-28","open":4860,"high":4860,"low":4665,"close":4740,"volume":13914,"rsi_14":41.43,"sma_20":4830.0,"sma_60":4878.33,"sma_120":5005.92},{"date":"2026-07-29","open":4740,"high":4765,"low":4515,"close":4600,"volume":41481,"rsi_14":36.02,"sma_20":4823.5,"sma_60":4868.0,"sma_120":5001.25},{"date":"2026-07-30","open":4600,"high":4710,"low":4595,"close":4650,"volume":14391,"rsi_14":40.24,"sma_20":4813.0,"sma_60":4858.67,"sma_120":4997.25},{"date":"2026-07-31","open":4655,"high":4820,"low":4655,"close":4820,"volume":19514,"rsi_14":45.99,"sma_20":4810.5,"sma_60":4852.0,"sma_120":4995.0},{"date":"2026-08-03","open":4830,"high":4885,"low":4755,"close":4855,"volume":29458,"rsi_14":48.69,"sma_20":4809.5,"sma_60":4846.58,"sma_120":4992.62},{"date":"2026-08-04","open":4835,"high":4865,"low":4800,"close":4855,"volume":9642,"rsi_14":49.47,"sma_20":4808.5,"sma_60":4841.83,"sma_120":4990.17},{"date":"2026-08-05","open":4890,"high":4895,"low":4855,"close":4890,"volume":11552,"rsi_14":50.26,"sma_20":4810.0,"sma_60":4836.17,"sma_120":4988.0},{"date":"2026-08-06","open":4900,"high":4900,"low":4820,"close":4890,"volume":22653,"rsi_14":54.24,"sma_20":4813.25,"sma_60":4831.0,"sma_120":4985.83},{"date":"2026-08-07","open":4900,"high":4900,"low":4870,"close":4895,"volume":7799,"rsi_14":61.78,"sma_20":4817.25,"sma_60":4827.08,"sma_120":4983.79},{"date":"2026-08-10","open":4900,"high":4930,"low":4880,"close":4925,"volume":12371,"rsi_14":60.0,"sma_20":4818.75,"sma_60":4824.0,"sma_120":4981.83},{"date":"2026-08-11","open":4920,"high":4965,"low":4900,"close":4965,"volume":20429,"rsi_14":62.03,"sma_20":4823.0,"sma_60":4821.75,"sma_120":4979.79},{"date":"2026-08-12","open":4980,"high":4980,"low":4915,"close":4955,"volume":25477,"rsi_14":57.24,"sma_20":4827.5,"sma_60":4820.17,"sma_120":4977.25},{"date":"2026-08-13","open":4950,"high":4960,"low":4870,"close":4910,"volume":15721,"rsi_14":55.7,"sma_20":4828.75,"sma_60":4817.17,"sma_120":4974.83},{"date":"2026-08-14","open":4935,"high":4935,"low":4845,"close":4925,"volume":18688,"rsi_14":53.52,"sma_20":4834.25,"sma_60":4814.58,"sma_120":4972.04},{"date":"2026-08-18","open":4925,"high":4925,"low":4835,"close":4870,"volume":23420,"rsi_14":60.32,"sma_20":4842.25,"sma_60":4812.42,"sma_120":4968.46},{"date":"2026-08-19","open":4865,"high":4865,"low":4805,"close":4850,"volume":14457,"rsi_14":74.51,"sma_20":4846.0,"sma_60":4810.25,"sma_120":4964.29},{"date":"2026-08-20","open":4850,"high":4870,"low":4820,"close":4860,"volume":5345,"rsi_14":72.34,"sma_20":4850.25,"sma_60":4807.08,"sma_120":4960.21},{"date":"2026-08-21","open":4920,"high":4920,"low":4770,"close":4795,"volume":11192,"rsi_14":46.58,"sma_20":4847.5,"sma_60":4803.0,"sma_120":4955.58},{"date":"2026-08-24","open":4795,"high":4825,"low":4795,"close":4825,"volume":6269,"rsi_14":45.83,"sma_20":4847.5,"sma_60":4799.92,"sma_120":4951.46},{"date":"2026-08-25","open":4850,"high":4920,"low":4780,"close":4890,"volume":11908,"rsi_14":54.12,"sma_20":4848.25,"sma_60":4799.5,"sma_120":4948.29},{"date":"2026-08-26","open":4890,"high":4935,"low":4870,"close":4905,"volume":4499,"rsi_14":51.85,"sma_20":4856.5,"sma_60":4801.25,"sma_120":4946.42},{"date":"2026-08-27","open":4905,"high":4910,"low":4850,"close":4870,"volume":2922,"rsi_14":47.73,"sma_20":4870.0,"sma_60":4805.33,"sma_120":4946.42},{"date":"2026-08-28","open":4920,"high":4920,"low":4830,"close":4900,"volume":1294,"rsi_14":50.54,"sma_20":4882.5,"sma_60":4809.5,"sma_120":4944.92},{"date":"2026-08-31","open":4920,"high":4920,"low":4850,"close":4915,"volume":4520,"rsi_14":48.89,"sma_20":4887.25,"sma_60":4814.25,"sma_120":4943.54},{"date":"2026-09-01","open":4915,"high":4915,"low":4855,"close":4860,"volume":1753,"rsi_14":38.71,"sma_20":4887.5,"sma_60":4817.25,"sma_120":4942.92},{"date":"2026-09-02","open":4865,"high":4865,"low":4800,"close":4845,"volume":5422,"rsi_14":38.3,"sma_20":4887.0,"sma_60":4821.75,"sma_120":4941.75},{"date":"2026-09-03","open":4890,"high":4890,"low":4830,"close":4850,"volume":4340,"rsi_14":43.02,"sma_20":4885.0,"sma_60":4824.58,"sma_120":4940.08},{"date":"2026-09-04","open":4880,"high":4890,"low":4840,"close":4890,"volume":2480,"rsi_14":46.15,"sma_20":4885.0,"sma_60":4828.25,"sma_120":4938.83},{"date":"2026-09-07","open":4895,"high":4895,"low":4815,"close":4870,"volume":11462,"rsi_14":50.0,"sma_20":4883.75,"sma_60":4830.08,"sma_120":4937.33},{"date":"2026-09-08","open":4870,"high":4870,"low":4810,"close":4850,"volume":3534,"rsi_14":50.0,"sma_20":4880.0,"sma_60":4830.0,"sma_120":4935.83},{"date":"2026-09-09","open":4850,"high":4900,"low":4815,"close":4845,"volume":3857,"rsi_14":48.19,"sma_20":4874.0,"sma_60":4829.25,"sma_120":4934.38},{"date":"2026-09-10","open":4885,"high":4900,"low":4805,"close":4900,"volume":8648,"rsi_14":62.96,"sma_20":4871.25,"sma_60":4829.42,"sma_120":4932.79},{"date":"2026-09-11","open":4900,"high":4900,"low":4800,"close":4845,"volume":17030,"rsi_14":52.33,"sma_20":4868.0,"sma_60":4828.67,"sma_120":4930.75},{"date":"2026-09-14","open":4880,"high":4900,"low":4810,"close":4895,"volume":4962,"rsi_14":50.6,"sma_20":4866.5,"sma_60":4829.25,"sma_120":4928.79},{"date":"2026-09-15","open":4870,"high":4880,"low":4825,"close":4855,"volume":7462,"rsi_14":44.32,"sma_20":4865.75,"sma_60":4829.08,"sma_120":4927.33},{"date":"2026-09-16","open":4895,"high":4895,"low":4800,"close":4800,"volume":2834,"rsi_14":42.39,"sma_20":4863.25,"sma_60":4828.58,"sma_120":4924.83},{"date":"2026-09-17","open":4895,"high":4895,"low":4810,"close":4875,"volume":7911,"rsi_14":47.52,"sma_20":4864.0,"sma_60":4833.33,"sma_120":4923.04},{"date":"2026-09-18","open":4895,"high":4895,"low":4800,"close":4870,"volume":8394,"rsi_14":45.45,"sma_20":4867.75,"sma_60":4838.25,"sma_120":4921.21},{"date":"2026-09-21","open":4870,"high":4875,"low":4770,"close":4865,"volume":12315,"rsi_14":50.56,"sma_20":4869.75,"sma_60":4843.25,"sma_120":4919.08},{"date":"2026-09-22","open":4845,"high":4900,"low":4800,"close":4890,"volume":1721,"rsi_14":54.95,"sma_20":4869.75,"sma_60":4848.5,"sma_120":4918.17},{"date":"2026-09-23","open":4845,"high":4850,"low":4750,"close":4850,"volume":8903,"rsi_14":50.0,"sma_20":4867.0,"sma_60":4851.17,"sma_120":4917.08},{"date":"2026-09-28","open":4850,"high":4975,"low":4750,"close":4895,"volume":8335,"rsi_14":50.51,"sma_20":4868.25,"sma_60":4853.92,"sma_120":4915.29},{"date":"2026-09-29","open":4860,"high":4860,"low":4740,"close":4840,"volume":11130,"rsi_14":47.17,"sma_20":4865.25,"sma_60":4853.58,"sma_120":4913.62},{"date":"2026-09-30","open":4805,"high":4990,"low":4730,"close":4760,"volume":10694,"rsi_14":42.37,"sma_20":4857.5,"sma_60":4851.75,"sma_120":4911.04},{"date":"2026-10-01","open":4750,"high":4805,"low":4730,"close":4800,"volume":3219,"rsi_14":46.4,"sma_20":4854.5,"sma_60":4850.5,"sma_120":4908.88},{"date":"2026-10-02","open":4800,"high":4825,"low":4760,"close":4820,"volume":7749,"rsi_14":43.22,"sma_20":4853.25,"sma_60":4849.58,"sma_120":4906.96},{"date":"2026-10-06","open":4860,"high":4870,"low":4730,"close":4855,"volume":4155,"rsi_14":50.88,"sma_20":4853.5,"sma_60":4849.5,"sma_120":4904.92},{"date":"2026-10-07","open":4830,"high":4900,"low":4755,"close":4845,"volume":8704,"rsi_14":45.28,"sma_20":4851.25,"sma_60":4849.83,"sma_120":4903.04},{"date":"2026-10-08","open":4715,"high":4850,"low":4700,"close":4825,"volume":35096,"rsi_14":47.06,"sma_20":4849.0,"sma_60":4850.0,"sma_120":4900.75},{"date":"2026-10-12","open":4825,"high":4835,"low":4675,"close":4795,"volume":13444,"rsi_14":49.48,"sma_20":4846.25,"sma_60":4848.33,"sma_120":4898.21},{"date":"2026-10-13","open":4800,"high":4800,"low":4660,"close":4780,"volume":8696,"rsi_14":38.82,"sma_20":4843.0,"sma_60":4846.67,"sma_120":4895.04},{"date":"2026-10-14","open":4780,"high":4790,"low":4685,"close":4790,"volume":2232,"rsi_14":40.7,"sma_20":4837.5,"sma_60":4845.42,"sma_120":4891.71},{"date":"2026-10-15","open":4780,"high":4780,"low":4635,"close":4690,"volume":9943,"rsi_14":33.33,"sma_20":4829.75,"sma_60":4842.17,"sma_120":4887.29},{"date":"2026-10-16","open":4700,"high":4785,"low":4665,"close":4665,"volume":4344,"rsi_14":28.57,"sma_20":4818.25,"sma_60":4839.67,"sma_120":4882.58},{"date":"2026-10-19","open":4760,"high":4810,"low":4590,"close":4655,"volume":63867,"rsi_14":30.3,"sma_20":4808.25,"sma_60":4838.75,"sma_120":4878.04},{"date":"2026-10-20","open":4665,"high":4665,"low":4600,"close":4630,"volume":14196,"rsi_14":22.11,"sma_20":4799.75,"sma_60":4836.33,"sma_120":4873.38},{"date":"2026-10-21","open":4625,"high":4665,"low":4595,"close":4625,"volume":10033,"rsi_14":24.71,"sma_20":4787.25,"sma_60":4833.83,"sma_120":4868.67},{"date":"2026-10-22","open":4600,"high":4660,"low":4550,"close":4590,"volume":3249,"rsi_14":27.63,"sma_20":4773.25,"sma_60":4829.5,"sma_120":4863.83},{"date":"2026-10-23","open":4565,"high":4735,"low":4500,"close":4570,"volume":4204,"rsi_14":18.06,"sma_20":4758.5,"sma_60":4825.25,"sma_120":4858.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.4,"pbr":0.51,"ttm_eps":null,"close":4926.8364},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.92,"pbr":0.51,"ttm_eps":null,"close":5014.9731},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.42,"pbr":0.49,"ttm_eps":null,"close":5134.7109},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.68,"pbr":0.48,"ttm_eps":null,"close":4834.3257},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.7,"pbr":0.53,"ttm_eps":null,"close":5350.6128},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.04,"pbr":0.51,"ttm_eps":null,"close":5228.5815},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.26,"pbr":0.53,"ttm_eps":null,"close":5430.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.19,"pbr":0.49,"ttm_eps":null,"close":4980.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.95,"pbr":0.46,"ttm_eps":null,"close":4730.0}],"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":"서원인텍","phase":"above-fold","symbol_resolved":true}