{"status":"ok","report":{"price_analysis":{"current":6700.0,"change_1d":-2.9,"change_7d":-9.0,"change_30d":-35.8,"high_30d":11750.0,"low_30d":6660.0,"position_in_range":1.0,"support":7169.0,"resistance":11241.0},"summary":"현대약품(004310)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2144.17억. 현재가 6,700원, 전일 대비 -2.9%, 30일 -35.8%. PER 48.2배 / ROE 0.9%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 25.40만, 기관 순매도 2225.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 48.2배입니다. ROE 0.9%입니다. 시가총액 2144.17억. 매출 2023.29억, 영업이익 69.96억.","grade":"C","comment":"PER 48.24배, ROE 0.95%","per":48.24,"pbr":1.67,"roe":0.95,"eps":138.88,"revenue":202329316674.0,"operating_income":6995515007.0,"net_income":4444344431.0,"market_cap":214417312800,"profit_margin":2.2,"roa":0.54,"operating_margin":3.46,"gross_margin":37.92,"debt_ratio":0.7547170676579421,"total_assets":224689311488.0,"total_equity":128048741093.0,"total_debt":96640570395.0,"dividend_yield":0.5597,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-343.94)가 시그널선(-186.64)을 하회합니다(데드크로스). SMA20 7874, SMA60 7438 — 혼조세입니다. 볼린저밴드 6526~9223 (현재 위치 6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 25","rsi_14":25.20547945205479,"macd":-343.9388056361295,"macd_signal":-186.6445011995773,"sma_20":7874.5,"sma_60":7438.333333333333,"bb_upper":9222.557491355617,"bb_lower":6526.4425086443825,"atr_14":540.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -25.40만, 기관 순매수 -2225.00. 30일 누적: 외국인 20.75만, 기관 1375.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-254036.0,"institutional_flow":-2225.0,"data":[{"date":"2026-10-23","foreign_net":126117.0,"institution_net":-2470.0,"retail_net":-123647.0},{"date":"2026-10-22","foreign_net":107875.0,"institution_net":32.0,"retail_net":-107907.0},{"date":"2026-10-21","foreign_net":-17270.0,"institution_net":-148.0,"retail_net":17418.0},{"date":"2026-10-20","foreign_net":-491391.0,"institution_net":177.0,"retail_net":491214.0},{"date":"2026-10-19","foreign_net":20633.0,"institution_net":184.0,"retail_net":-20817.0},{"date":"2026-10-16","foreign_net":17179.0,"institution_net":2574.0,"retail_net":-19753.0},{"date":"2026-10-15","foreign_net":159196.0,"institution_net":543.0,"retail_net":-159739.0},{"date":"2026-10-14","foreign_net":43484.0,"institution_net":207.0,"retail_net":-43691.0},{"date":"2026-10-13","foreign_net":81853.0,"institution_net":90.0,"retail_net":-81943.0},{"date":"2026-10-12","foreign_net":-28110.0,"institution_net":1429.0,"retail_net":26681.0},{"date":"2026-10-08","foreign_net":189972.0,"institution_net":-168.0,"retail_net":-189804.0},{"date":"2026-10-07","foreign_net":-138367.0,"institution_net":-1000.0,"retail_net":139367.0},{"date":"2026-10-06","foreign_net":-69723.0,"institution_net":81.0,"retail_net":69642.0},{"date":"2026-10-02","foreign_net":27854.0,"institution_net":-13.0,"retail_net":-27841.0},{"date":"2026-10-01","foreign_net":62160.0,"institution_net":-32.0,"retail_net":-62128.0},{"date":"2026-09-30","foreign_net":91220.0,"institution_net":1234.0,"retail_net":-92454.0},{"date":"2026-09-29","foreign_net":28369.0,"institution_net":18.0,"retail_net":-28387.0},{"date":"2026-09-28","foreign_net":-235322.0,"institution_net":-27.0,"retail_net":235349.0},{"date":"2026-09-23","foreign_net":-1079.0,"institution_net":-123.0,"retail_net":1202.0},{"date":"2026-09-22","foreign_net":33238.0,"institution_net":-141.0,"retail_net":-33097.0},{"date":"2026-09-21","foreign_net":176677.0,"institution_net":-5.0,"retail_net":-176672.0},{"date":"2026-09-18","foreign_net":-217944.0,"institution_net":-54.0,"retail_net":217998.0},{"date":"2026-09-17","foreign_net":13699.0,"institution_net":3.0,"retail_net":-13702.0},{"date":"2026-09-16","foreign_net":173169.0,"institution_net":-1794.0,"retail_net":-171375.0},{"date":"2026-09-15","foreign_net":30590.0,"institution_net":706.0,"retail_net":-31296.0},{"date":"2026-09-14","foreign_net":-815.0,"institution_net":-548.0,"retail_net":1363.0},{"date":"2026-09-11","foreign_net":-56957.0,"institution_net":-1223.0,"retail_net":58180.0},{"date":"2026-09-10","foreign_net":-32087.0,"institution_net":304.0,"retail_net":31783.0},{"date":"2026-09-09","foreign_net":20205.0,"institution_net":-47.0,"retail_net":-20158.0},{"date":"2026-09-08","foreign_net":93077.0,"institution_net":1586.0,"retail_net":-94663.0}],"periods":{"d1":{"foreign_net":126117.0,"institution_net":-2470.0,"retail_net":-123647.0},"d3":{"foreign_net":216722.0,"institution_net":-2586.0,"retail_net":-214136.0},"d7":{"foreign_net":-77661.0,"institution_net":892.0,"retail_net":76769.0},"d14":{"foreign_net":29302.0,"institution_net":1518.0,"retail_net":-30820.0},"d30":{"foreign_net":207502.0,"institution_net":1375.0,"retail_net":-208877.0}}},"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 48.24x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":43,"summary":"매출 +19.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.7,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-61.3,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.2,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-35.8,"unit":"%","percentile":18,"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":61,"summary":"유동비율 1.7x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.69,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.69,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":13.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 48.24x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +19.7%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"F","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.75,"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":37.92,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.2,"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 25 (30 이하 과매도 구간)","전분기 대비 매출 20% 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 25 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":48.24,"current_pbr":1.67,"per_5y_high":307.73,"per_5y_low":42.43,"per_5y_avg":108.72,"per_percentile":33.3,"pbr_5y_high":2.82,"pbr_5y_low":1.38,"pbr_5y_avg":1.66,"pbr_percentile":66.7,"per_5y_median":69.68,"pbr_5y_median":1.44,"history":[{"quarter":"2024-Q2","per":42.59,"pbr":1.39},{"quarter":"2024-Q3","per":307.73,"pbr":1.77},{"quarter":"2024-Q4","per":null,"pbr":1.43},{"quarter":"2025-Q1","per":null,"pbr":1.38},{"quarter":"2025-Q2","per":null,"pbr":1.43},{"quarter":"2025-Q3","per":120.18,"pbr":1.56},{"quarter":"2025-Q4","per":42.43,"pbr":1.44},{"quarter":"2026-Q1","per":90.83,"pbr":2.82},{"quarter":"2026-Q2","per":48.53,"pbr":1.68},{"quarter":"현재","per":48.24,"pbr":1.67}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3603.7456,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4547.9365,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3524.6509,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3361.5183,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3476.229,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3895.1719,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3690.6877,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6740.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-05","per":42.59,"eps":84.6233,"close":3603.75,"source":"reported"},{"date":"2024-06","per":41.24,"eps":84.6233,"close":3490.05,"source":"reported"},{"date":"2024-07","per":62.62,"eps":84.6233,"close":5299.34,"source":"reported"},{"date":"2024-08","per":307.73,"eps":14.7789,"close":4547.94,"source":"reported"},{"date":"2024-09","per":290.34,"eps":14.7789,"close":4290.88,"source":"reported"},{"date":"2024-10","per":259.9,"eps":14.7789,"close":3841.03,"source":"reported"},{"date":"2025-08","per":120.18,"eps":32.41,"close":3895.17,"source":"reported"},{"date":"2025-09","per":117.88,"eps":32.41,"close":3820.36,"source":"reported"},{"date":"2025-10","per":113.72,"eps":32.41,"close":3685.7,"source":"reported"},{"date":"2025-11","per":42.43,"eps":86.99,"close":3690.69,"source":"reported"},{"date":"2025-12","per":97.7,"eps":86.99,"close":8498.56,"source":"reported"},{"date":"2026-01","per":137.83,"eps":86.99,"close":11989.75,"source":"reported"},{"date":"2026-02","per":90.83,"eps":130.9,"close":11890.0,"source":"reported"},{"date":"2026-03","per":66.23,"eps":130.9,"close":8670.0,"source":"reported"},{"date":"2026-04","per":65.85,"eps":130.9,"close":8620.0,"source":"reported"},{"date":"2026-05","per":48.53,"eps":138.88,"close":6740.0,"source":"reported"},{"date":"2026-06","per":41.26,"eps":138.88,"close":5730.0,"source":"reported"},{"date":"2026-07","per":38.59,"eps":138.88,"close":5360.0,"source":"reported"},{"date":"2026-08","per":45.94,"eps":138.88,"close":6380.0,"source":"reported"},{"date":"2026-09","per":60.63,"eps":138.88,"close":8420.0,"source":"reported"},{"date":"2026-10","per":48.24,"eps":138.88,"close":6700.0,"source":"reported"}],"trailing_per_history_meta":{"avg":101.92,"std":81.09,"upper_1sd":183.01,"lower_1sd":20.82,"current":48.24,"count":21},"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":0.5597,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 27%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":27.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.69,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.56,"summary":"배당수익률 0.56%","metrics":[{"name":"배당수익률","value":0.56,"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":"48.2배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"0.9%"}],"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":"2026-10-23T22:55:04.936031+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":"2026-05-31","per":null,"pbr":null,"roe":0.009464215779519674,"dividend_yield":null,"eps":37.87,"revenue":55585357882.0,"operating_income":976252404.0,"net_income":1211880916.0,"market_cap":null,"profit_margin":0.021802160895908144,"operating_margin":0.017563121678058607,"roa":0.00539358507075546,"gross_margin":0.37917737551933967,"total_equity":128048741093.0,"total_assets":224689311488.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-02-28","per":null,"pbr":null,"roe":0.003115369392931225,"dividend_yield":null,"eps":13.12,"revenue":46454406369.0,"operating_income":2521352563.0,"net_income":419998128.0,"market_cap":null,"profit_margin":0.00904108266208033,"operating_margin":0.05427585368268857,"roa":0.0018724324167997256,"gross_margin":0.42742866220867887,"total_equity":134814872661.0,"total_assets":224306161457.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-11-30","per":null,"pbr":null,"roe":0.0032666627736820854,"dividend_yield":null,"eps":8.38,"revenue":48723354223.0,"operating_income":42668887.0,"net_income":268203502.0,"market_cap":null,"profit_margin":0.005504619012321483,"operating_margin":0.000875737881359942,"roa":0.001643246278811799,"gross_margin":0.4051039605906814,"total_equity":82103210702.0,"total_assets":163215645432.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-08-31","per":null,"pbr":null,"roe":0.031891142513104764,"dividend_yield":null,"eps":79.51,"revenue":51566198200.0,"operating_income":3455241153.0,"net_income":2544261885.0,"market_cap":null,"profit_margin":0.049339722023563876,"operating_margin":0.06700593166862552,"roa":0.015602052477295758,"gross_margin":0.4046942961174128,"total_equity":79779577792.0,"total_assets":163072255314.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-05-31","per":null,"pbr":null,"roe":0.012263432385468263,"dividend_yield":null,"eps":29.89,"revenue":48413959779.0,"operating_income":1077665605.0,"net_income":956456846.0,"market_cap":null,"profit_margin":0.01975580701033407,"operating_margin":0.022259398114083766,"roa":0.005853785973463161,"gross_margin":0.43166453162265306,"total_equity":77992589345.0,"total_assets":163391154090.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-02-28","per":null,"pbr":null,"roe":-0.012678050744435782,"dividend_yield":null,"eps":-30.79,"revenue":43086566823.0,"operating_income":-414664712.0,"net_income":-985273785.0,"market_cap":null,"profit_margin":-0.022867307786380693,"operating_margin":-0.009623990551473881,"roa":-0.006224601661614207,"gross_margin":0.4200783101228246,"total_equity":77714926755.0,"total_assets":158287042057.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-11-30","per":null,"pbr":null,"roe":-0.01869676789401126,"dividend_yield":null,"eps":-46.2,"revenue":42862144322.0,"operating_income":-2002955179.0,"net_income":-1478431522.0,"market_cap":null,"profit_margin":-0.034492710184850936,"operating_margin":-0.04673016739323367,"roa":-0.009453116656109204,"gross_margin":null,"total_equity":79074176370.0,"total_assets":156396199876.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-08-31","per":null,"pbr":null,"roe":-0.005914591847158571,"dividend_yield":null,"eps":-15.23,"revenue":46220852265.0,"operating_income":-407748360.0,"net_income":-487442012.0,"market_cap":null,"profit_margin":-0.010545933017533466,"operating_margin":-0.008821740405439493,"roa":-0.003154237096088234,"gross_margin":null,"total_equity":82413465645.0,"total_assets":154535628474.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-05-31","per":null,"pbr":null,"roe":0.012996567318681944,"dividend_yield":null,"eps":33.81,"revenue":43880589210.0,"operating_income":1428330218.0,"net_income":1081802805.0,"market_cap":null,"profit_margin":0.02465333361461488,"operating_margin":0.03255038830869883,"roa":0.00678623625619209,"gross_margin":null,"total_equity":83237579468.0,"total_assets":159411309032.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-02-29","per":null,"pbr":null,"roe":0.003684249961878189,"dividend_yield":null,"eps":9.66,"revenue":42771913458.0,"operating_income":1163259238.0,"net_income":309183213.0,"market_cap":null,"profit_margin":0.007228650485875581,"operating_margin":0.02719680145107994,"roa":0.001971976929427031,"gross_margin":null,"total_equity":83920259537.0,"total_assets":156788453448.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-11-30","per":null,"pbr":null,"roe":-0.005089902987731012,"dividend_yield":null,"eps":-13.461138045453383,"revenue":45569412110.0,"operating_income":-1230654850.0,"net_income":-430918657.0,"market_cap":null,"profit_margin":-0.009456313721138325,"operating_margin":-0.02700616033907399,"roa":-0.0027867888913670905,"gross_margin":null,"total_equity":84661467623.0,"total_assets":154629099583.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-08-31","per":null,"pbr":null,"roe":0.019850946906581804,"dividend_yield":null,"eps":54.61447494908834,"revenue":47445535866.0,"operating_income":2235099348.0,"net_income":1748321436.0,"market_cap":null,"profit_margin":0.03684901865030608,"operating_margin":0.047108738624273755,"roa":0.010843770456145468,"gross_margin":null,"total_equity":88072445321.0,"total_assets":161228185627.0}],"current_price":6700.0,"change_pct":-2.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4747.0},{"date":"2016-10-25","close":4616.0},{"date":"2016-10-26","close":4528.0},{"date":"2016-10-27","close":4640.0},{"date":"2016-10-28","close":4533.0},{"date":"2016-10-31","close":4334.0},{"date":"2016-11-01","close":4402.0},{"date":"2016-11-02","close":4134.0},{"date":"2016-11-03","close":4231.0},{"date":"2016-11-04","close":4241.0},{"date":"2016-11-07","close":4309.0},{"date":"2016-11-08","close":4290.0},{"date":"2016-11-09","close":4115.0},{"date":"2016-11-10","close":4465.0},{"date":"2016-11-11","close":4523.0},{"date":"2016-11-14","close":4499.0},{"date":"2016-11-15","close":4416.0},{"date":"2016-11-16","close":4572.0},{"date":"2016-11-17","close":4645.0},{"date":"2016-11-18","close":4650.0},{"date":"2016-11-21","close":4625.0},{"date":"2016-11-22","close":4625.0},{"date":"2016-11-23","close":4664.0},{"date":"2016-11-24","close":4484.0},{"date":"2016-11-25","close":4567.0},{"date":"2016-11-28","close":4552.0},{"date":"2016-11-29","close":4523.0},{"date":"2016-11-30","close":4445.0},{"date":"2016-12-01","close":4436.0},{"date":"2016-12-02","close":4475.0},{"date":"2016-12-05","close":4465.0},{"date":"2016-12-06","close":4421.0},{"date":"2016-12-07","close":4431.0},{"date":"2016-12-08","close":4392.0},{"date":"2016-12-09","close":4465.0},{"date":"2016-12-12","close":4679.0},{"date":"2016-12-13","close":4728.0},{"date":"2016-12-14","close":4796.0},{"date":"2016-12-15","close":4815.0},{"date":"2016-12-16","close":4873.0},{"date":"2016-12-19","close":4815.0},{"date":"2016-12-20","close":4742.0},{"date":"2016-12-21","close":4703.0},{"date":"2016-12-22","close":4606.0},{"date":"2016-12-23","close":4873.0},{"date":"2016-12-26","close":4820.0},{"date":"2016-12-27","close":4728.0},{"date":"2016-12-28","close":4786.0},{"date":"2016-12-29","close":4737.0},{"date":"2017-01-02","close":4698.0},{"date":"2017-01-03","close":4762.0},{"date":"2017-01-04","close":4883.0},{"date":"2017-01-05","close":4844.0},{"date":"2017-01-06","close":4766.0},{"date":"2017-01-09","close":4684.0},{"date":"2017-01-10","close":4684.0},{"date":"2017-01-11","close":4703.0},{"date":"2017-01-12","close":4596.0},{"date":"2017-01-13","close":4523.0},{"date":"2017-01-16","close":4518.0},{"date":"2017-01-17","close":4455.0},{"date":"2017-01-18","close":4426.0},{"date":"2017-01-19","close":4382.0},{"date":"2017-01-20","close":4387.0},{"date":"2017-01-23","close":4373.0},{"date":"2017-01-24","close":4348.0},{"date":"2017-01-25","close":4338.0},{"date":"2017-01-26","close":4368.0},{"date":"2017-01-31","close":4484.0},{"date":"2017-02-01","close":4455.0},{"date":"2017-02-02","close":4528.0},{"date":"2017-02-03","close":4416.0},{"date":"2017-02-06","close":4397.0},{"date":"2017-02-07","close":4368.0},{"date":"2017-02-08","close":4319.0},{"date":"2017-02-09","close":4285.0},{"date":"2017-02-10","close":4334.0},{"date":"2017-02-13","close":4285.0},{"date":"2017-02-14","close":4300.0},{"date":"2017-02-15","close":4392.0},{"date":"2017-02-16","close":4363.0},{"date":"2017-02-17","close":4358.0},{"date":"2017-02-20","close":4348.0},{"date":"2017-02-21","close":4338.0},{"date":"2017-02-22","close":4314.0},{"date":"2017-02-23","close":4280.0},{"date":"2017-02-24","close":4319.0},{"date":"2017-02-27","close":4377.0},{"date":"2017-02-28","close":4338.0},{"date":"2017-03-02","close":4300.0},{"date":"2017-03-03","close":4241.0},{"date":"2017-03-06","close":4207.0},{"date":"2017-03-07","close":4188.0},{"date":"2017-03-08","close":4144.0},{"date":"2017-03-09","close":4105.0},{"date":"2017-03-10","close":4090.0},{"date":"2017-03-13","close":4188.0},{"date":"2017-03-14","close":4168.0},{"date":"2017-03-15","close":4154.0},{"date":"2017-03-16","close":4222.0},{"date":"2017-03-17","close":4202.0},{"date":"2017-03-20","close":4222.0},{"date":"2017-03-21","close":4231.0},{"date":"2017-03-22","close":4246.0},{"date":"2017-03-23","close":4197.0},{"date":"2017-03-24","close":4183.0},{"date":"2017-03-27","close":4202.0},{"date":"2017-03-28","close":4222.0},{"date":"2017-03-29","close":4275.0},{"date":"2017-03-30","close":4309.0},{"date":"2017-03-31","close":4358.0},{"date":"2017-04-03","close":4436.0},{"date":"2017-04-04","close":4407.0},{"date":"2017-04-05","close":4504.0},{"date":"2017-04-06","close":4436.0},{"date":"2017-04-07","close":4436.0},{"date":"2017-04-10","close":4334.0},{"date":"2017-04-11","close":4329.0},{"date":"2017-04-12","close":4587.0},{"date":"2017-04-13","close":4528.0},{"date":"2017-04-14","close":4407.0},{"date":"2017-04-17","close":4480.0},{"date":"2017-04-18","close":4484.0},{"date":"2017-04-19","close":4455.0},{"date":"2017-04-20","close":4382.0},{"date":"2017-04-21","close":4407.0},{"date":"2017-04-24","close":4377.0},{"date":"2017-04-25","close":4377.0},{"date":"2017-04-26","close":4475.0},{"date":"2017-04-27","close":4475.0},{"date":"2017-04-28","close":4411.0},{"date":"2017-05-02","close":4382.0},{"date":"2017-05-04","close":4426.0},{"date":"2017-05-08","close":4523.0},{"date":"2017-05-10","close":4484.0},{"date":"2017-05-11","close":4567.0},{"date":"2017-05-12","close":4475.0},{"date":"2017-05-15","close":4465.0},{"date":"2017-05-16","close":4387.0},{"date":"2017-05-17","close":4377.0},{"date":"2017-05-18","close":4280.0},{"date":"2017-05-19","close":4343.0},{"date":"2017-05-22","close":4368.0},{"date":"2017-05-23","close":4377.0},{"date":"2017-05-24","close":4436.0},{"date":"2017-05-25","close":4416.0},{"date":"2017-05-26","close":4562.0},{"date":"2017-05-29","close":4441.0},{"date":"2017-05-30","close":4504.0},{"date":"2017-05-31","close":4591.0},{"date":"2017-06-01","close":4752.0},{"date":"2017-06-02","close":4873.0},{"date":"2017-06-05","close":5058.0},{"date":"2017-06-07","close":4951.0},{"date":"2017-06-08","close":4951.0},{"date":"2017-06-09","close":4980.0},{"date":"2017-06-12","close":4864.0},{"date":"2017-06-13","close":4922.0},{"date":"2017-06-14","close":4903.0},{"date":"2017-06-15","close":4849.0},{"date":"2017-06-16","close":4757.0},{"date":"2017-06-19","close":4766.0},{"date":"2017-06-20","close":4640.0},{"date":"2017-06-21","close":4664.0},{"date":"2017-06-22","close":4630.0},{"date":"2017-06-23","close":4640.0},{"date":"2017-06-26","close":4504.0},{"date":"2017-06-27","close":4523.0},{"date":"2017-06-28","close":4465.0},{"date":"2017-06-29","close":4470.0},{"date":"2017-06-30","close":4445.0},{"date":"2017-07-03","close":4465.0},{"date":"2017-07-04","close":4528.0},{"date":"2017-07-05","close":4470.0},{"date":"2017-07-06","close":4504.0},{"date":"2017-07-07","close":4436.0},{"date":"2017-07-10","close":4343.0},{"date":"2017-07-11","close":4353.0},{"date":"2017-07-12","close":4241.0},{"date":"2017-07-13","close":4236.0},{"date":"2017-07-14","close":4227.0},{"date":"2017-07-17","close":4266.0},{"date":"2017-07-18","close":4266.0},{"date":"2017-07-19","close":4363.0},{"date":"2017-07-20","close":4402.0},{"date":"2017-07-21","close":4407.0},{"date":"2017-07-24","close":4343.0},{"date":"2017-07-25","close":4334.0},{"date":"2017-07-26","close":4300.0},{"date":"2017-07-27","close":4334.0},{"date":"2017-07-28","close":4251.0},{"date":"2017-07-31","close":4178.0},{"date":"2017-08-01","close":4227.0},{"date":"2017-08-02","close":4241.0},{"date":"2017-08-03","close":4163.0},{"date":"2017-08-04","close":4178.0},{"date":"2017-08-07","close":4227.0},{"date":"2017-08-08","close":4183.0},{"date":"2017-08-09","close":4154.0},{"date":"2017-08-10","close":4193.0},{"date":"2017-08-11","close":4110.0},{"date":"2017-08-14","close":4032.0},{"date":"2017-08-16","close":4081.0},{"date":"2017-08-17","close":4076.0},{"date":"2017-08-18","close":4086.0},{"date":"2017-08-21","close":4149.0},{"date":"2017-08-22","close":4173.0},{"date":"2017-08-23","close":4144.0},{"date":"2017-08-24","close":4129.0},{"date":"2017-08-25","close":4163.0},{"date":"2017-08-28","close":4188.0},{"date":"2017-08-29","close":4231.0},{"date":"2017-08-30","close":4202.0},{"date":"2017-08-31","close":4207.0},{"date":"2017-09-01","close":4227.0},{"date":"2017-09-04","close":4231.0},{"date":"2017-09-05","close":4154.0},{"date":"2017-09-06","close":4163.0},{"date":"2017-09-07","close":4183.0},{"date":"2017-09-08","close":4105.0},{"date":"2017-09-11","close":4105.0},{"date":"2017-09-12","close":4144.0},{"date":"2017-09-13","close":4052.0},{"date":"2017-09-14","close":4076.0},{"date":"2017-09-15","close":4086.0},{"date":"2017-09-18","close":4081.0},{"date":"2017-09-19","close":4134.0},{"date":"2017-09-20","close":4163.0},{"date":"2017-09-21","close":4090.0},{"date":"2017-09-22","close":4037.0},{"date":"2017-09-25","close":3862.0},{"date":"2017-09-26","close":3434.0},{"date":"2017-09-27","close":3516.0},{"date":"2017-09-28","close":3565.0},{"date":"2017-09-29","close":3570.0},{"date":"2017-10-10","close":3546.0},{"date":"2017-10-11","close":3546.0},{"date":"2017-10-12","close":3546.0},{"date":"2017-10-13","close":3643.0},{"date":"2017-10-16","close":3633.0},{"date":"2017-10-17","close":3599.0},{"date":"2017-10-18","close":3594.0},{"date":"2017-10-19","close":3570.0},{"date":"2017-10-20","close":3555.0},{"date":"2017-10-23","close":3570.0},{"date":"2017-10-24","close":3650.0},{"date":"2017-10-25","close":3600.0},{"date":"2017-10-26","close":3470.0},{"date":"2017-10-27","close":3500.0},{"date":"2017-10-30","close":3495.0},{"date":"2017-10-31","close":3370.0},{"date":"2017-11-01","close":3500.0},{"date":"2017-11-02","close":3495.0},{"date":"2017-11-03","close":3620.0},{"date":"2017-11-06","close":3670.0},{"date":"2017-11-07","close":3705.0},{"date":"2017-11-08","close":3755.0},{"date":"2017-11-09","close":3815.0},{"date":"2017-11-10","close":3860.0},{"date":"2017-11-13","close":3780.0},{"date":"2017-11-14","close":3850.0},{"date":"2017-11-15","close":4030.0},{"date":"2017-11-16","close":4045.0},{"date":"2017-11-17","close":3970.0},{"date":"2017-11-20","close":4185.0},{"date":"2017-11-21","close":4350.0},{"date":"2017-11-22","close":4060.0},{"date":"2017-11-23","close":4130.0},{"date":"2017-11-24","close":4060.0},{"date":"2017-11-27","close":4020.0},{"date":"2017-11-28","close":4030.0},{"date":"2017-11-29","close":3780.0},{"date":"2017-11-30","close":3760.0},{"date":"2017-12-01","close":3935.0},{"date":"2017-12-04","close":3900.0},{"date":"2017-12-05","close":4135.0},{"date":"2017-12-06","close":4085.0},{"date":"2017-12-07","close":3865.0},{"date":"2017-12-08","close":3890.0},{"date":"2017-12-11","close":3850.0},{"date":"2017-12-12","close":3770.0},{"date":"2017-12-13","close":3790.0},{"date":"2017-12-14","close":3685.0},{"date":"2017-12-15","close":3650.0},{"date":"2017-12-18","close":3620.0},{"date":"2017-12-19","close":3510.0},{"date":"2017-12-20","close":3520.0},{"date":"2017-12-21","close":3500.0},{"date":"2017-12-22","close":3535.0},{"date":"2017-12-26","close":3545.0},{"date":"2017-12-27","close":3705.0},{"date":"2017-12-28","close":3795.0},{"date":"2018-01-02","close":3690.1025},{"date":"2018-01-03","close":3671.0815},{"date":"2018-01-04","close":3661.5706},{"date":"2018-01-05","close":3742.4111},{"date":"2018-01-08","close":3742.4111},{"date":"2018-01-09","close":3899.335},{"date":"2018-01-10","close":5069.1353},{"date":"2018-01-11","close":6334.042},{"date":"2018-01-12","close":5753.897},{"date":"2018-01-15","close":5611.2383},{"date":"2018-01-16","close":5230.8159},{"date":"2018-01-17","close":5040.604},{"date":"2018-01-18","close":5116.6885},{"date":"2018-01-19","close":5012.0723},{"date":"2018-01-22","close":5126.1992},{"date":"2018-01-23","close":5173.7524},{"date":"2018-01-24","close":5164.2417},{"date":"2018-01-25","close":5240.3257},{"date":"2018-01-26","close":5344.9429},{"date":"2018-01-29","close":5344.9429},{"date":"2018-01-30","close":5487.6011},{"date":"2018-01-31","close":5725.3652},{"date":"2018-02-01","close":5468.5801},{"date":"2018-02-02","close":5173.7524},{"date":"2018-02-05","close":5183.2627},{"date":"2018-02-06","close":5278.3691},{"date":"2018-02-07","close":5430.5376},{"date":"2018-02-08","close":5516.1333},{"date":"2018-02-09","close":5763.4082},{"date":"2018-02-12","close":7228.0361},{"date":"2018-02-13","close":7180.4834},{"date":"2018-02-14","close":6942.7192},{"date":"2018-02-19","close":6885.6553},{"date":"2018-02-20","close":7037.8237},{"date":"2018-02-21","close":6876.145},{"date":"2018-02-22","close":6666.9116},{"date":"2018-02-23","close":6467.1899},{"date":"2018-02-26","close":6448.1689},{"date":"2018-02-27","close":6552.7852},{"date":"2018-02-28","close":6124.8101},{"date":"2018-03-02","close":6124.8101},{"date":"2018-03-05","close":5944.1094},{"date":"2018-03-06","close":6143.8306},{"date":"2018-03-07","close":5868.0239},{"date":"2018-03-08","close":6039.2148},{"date":"2018-03-09","close":6048.7251},{"date":"2018-03-12","close":6381.5952},{"date":"2018-03-13","close":6257.958},{"date":"2018-03-14","close":6419.6372},{"date":"2018-03-15","close":6372.0845},{"date":"2018-03-16","close":6305.5103},{"date":"2018-03-19","close":6210.4043},{"date":"2018-03-20","close":6343.5527},{"date":"2018-03-21","close":6429.1475},{"date":"2018-03-22","close":6315.021},{"date":"2018-03-23","close":5896.5562},{"date":"2018-03-26","close":6077.2563},{"date":"2018-03-27","close":6219.915},{"date":"2018-03-28","close":6295.9995},{"date":"2018-03-29","close":6524.2539},{"date":"2018-03-30","close":6438.6582},{"date":"2018-04-02","close":6362.5737},{"date":"2018-04-03","close":6410.127},{"date":"2018-04-04","close":7694.0537},{"date":"2018-04-05","close":6914.1865},{"date":"2018-04-06","close":6781.0396},{"date":"2018-04-09","close":6876.145},{"date":"2018-04-10","close":6990.2715},{"date":"2018-04-11","close":7142.4409},{"date":"2018-04-12","close":6942.7192},{"date":"2018-04-13","close":7018.8032},{"date":"2018-04-16","close":6999.7827},{"date":"2018-04-17","close":6942.7192},{"date":"2018-04-18","close":6742.9976},{"date":"2018-04-19","close":6334.042},{"date":"2018-04-20","close":6419.6372},{"date":"2018-04-23","close":6276.978},{"date":"2018-04-24","close":6191.3838},{"date":"2018-04-25","close":6172.3628},{"date":"2018-04-26","close":6238.9365},{"date":"2018-04-27","close":6172.3628},{"date":"2018-04-30","close":5801.4497},{"date":"2018-05-02","close":5734.876},{"date":"2018-05-03","close":6181.8735},{"date":"2018-05-04","close":5706.3438},{"date":"2018-05-08","close":5363.9634},{"date":"2018-05-09","close":5563.6851},{"date":"2018-05-10","close":5516.1333},{"date":"2018-05-11","close":5611.2383},{"date":"2018-05-14","close":5468.5801},{"date":"2018-05-15","close":5497.1118},{"date":"2018-05-16","close":5421.0269},{"date":"2018-05-17","close":5268.8574},{"date":"2018-05-18","close":5440.0479},{"date":"2018-05-21","close":5506.6216},{"date":"2018-05-23","close":5259.3477},{"date":"2018-05-24","close":5278.3691},{"date":"2018-05-25","close":5173.7524},{"date":"2018-05-28","close":5240.3257},{"date":"2018-05-29","close":5230.8159},{"date":"2018-05-30","close":5040.604},{"date":"2018-05-31","close":5230.8159},{"date":"2018-06-01","close":5268.8574},{"date":"2018-06-04","close":5135.71},{"date":"2018-06-05","close":5097.6675},{"date":"2018-06-07","close":5221.3052},{"date":"2018-06-08","close":5183.2627},{"date":"2018-06-11","close":5135.71},{"date":"2018-06-12","close":5192.7729},{"date":"2018-06-14","close":5135.71},{"date":"2018-06-15","close":5097.6675},{"date":"2018-06-18","close":4897.9448},{"date":"2018-06-19","close":4750.5317},{"date":"2018-06-20","close":5021.5825},{"date":"2018-06-21","close":4888.4351},{"date":"2018-06-22","close":4964.519},{"date":"2018-06-25","close":5021.5825},{"date":"2018-06-26","close":4935.9878},{"date":"2018-06-27","close":4916.9668},{"date":"2018-06-28","close":4707.7339},{"date":"2018-06-29","close":4565.0757},{"date":"2018-07-02","close":4436.6826},{"date":"2018-07-03","close":4555.5649},{"date":"2018-07-04","close":4660.1807},{"date":"2018-07-05","close":4741.021},{"date":"2018-07-06","close":4793.3296},{"date":"2018-07-09","close":4850.3931},{"date":"2018-07-10","close":4907.4561},{"date":"2018-07-11","close":4897.9448},{"date":"2018-07-12","close":5097.6675},{"date":"2018-07-13","close":5078.646},{"date":"2018-07-16","close":5002.5615},{"date":"2018-07-17","close":5002.5615},{"date":"2018-07-18","close":4888.4351},{"date":"2018-07-19","close":4707.7339},{"date":"2018-07-20","close":4741.021},{"date":"2018-07-23","close":4565.0757},{"date":"2018-07-24","close":4603.1177},{"date":"2018-07-25","close":4560.3203},{"date":"2018-07-26","close":4636.4053},{"date":"2018-07-27","close":4731.5103},{"date":"2018-07-30","close":4812.3506},{"date":"2018-07-31","close":4821.8613},{"date":"2018-08-01","close":4850.3931},{"date":"2018-08-02","close":4859.9043},{"date":"2018-08-03","close":4926.4775},{"date":"2018-08-06","close":4926.4775},{"date":"2018-08-07","close":5012.0723},{"date":"2018-08-08","close":4993.0513},{"date":"2018-08-09","close":4993.0513},{"date":"2018-08-10","close":4945.4976},{"date":"2018-08-13","close":4736.2661},{"date":"2018-08-14","close":4745.7759},{"date":"2018-08-16","close":4650.6704},{"date":"2018-08-17","close":4802.8398},{"date":"2018-08-20","close":4850.3931},{"date":"2018-08-21","close":5097.6675},{"date":"2018-08-22","close":5059.626},{"date":"2018-08-23","close":5221.3052},{"date":"2018-08-24","close":5240.3257},{"date":"2018-08-27","close":5249.8364},{"date":"2018-08-28","close":5382.9854},{"date":"2018-08-29","close":5259.3477},{"date":"2018-08-30","close":5145.2197},{"date":"2018-08-31","close":5202.2837},{"date":"2018-09-03","close":5344.9429},{"date":"2018-09-04","close":5354.4531},{"date":"2018-09-05","close":5306.8999},{"date":"2018-09-06","close":5145.2197},{"date":"2018-09-07","close":5135.71},{"date":"2018-09-10","close":5116.6885},{"date":"2018-09-11","close":5183.2627},{"date":"2018-09-12","close":5173.7524},{"date":"2018-09-13","close":5173.7524},{"date":"2018-09-14","close":5249.8364},{"date":"2018-09-17","close":5183.2627},{"date":"2018-09-18","close":5230.8159},{"date":"2018-09-19","close":5154.731},{"date":"2018-09-20","close":5402.0063},{"date":"2018-09-21","close":5373.4741},{"date":"2018-09-27","close":5639.77},{"date":"2018-09-28","close":5573.1958},{"date":"2018-10-01","close":5411.5171},{"date":"2018-10-02","close":5164.2417},{"date":"2018-10-04","close":5183.2627},{"date":"2018-10-05","close":5002.5615},{"date":"2018-10-08","close":4945.4976},{"date":"2018-10-10","close":4812.3506},{"date":"2018-10-11","close":4379.6187},{"date":"2018-10-12","close":4536.5435},{"date":"2018-10-15","close":4517.5225},{"date":"2018-10-16","close":4741.021},{"date":"2018-10-17","close":4755.2871},{"date":"2018-10-18","close":4698.2236},{"date":"2018-10-19","close":4774.3081},{"date":"2018-10-22","close":4812.3506},{"date":"2018-10-23","close":4617.3833},{"date":"2018-10-24","close":4450.9487},{"date":"2018-10-25","close":4332.0659},{"date":"2018-10-26","close":4094.3022},{"date":"2018-10-29","close":3856.5378},{"date":"2018-10-30","close":3899.335},{"date":"2018-10-31","close":4146.6104},{"date":"2018-11-01","close":4041.9934},{"date":"2018-11-02","close":4213.1846},{"date":"2018-11-05","close":4327.311},{"date":"2018-11-06","close":4308.2891},{"date":"2018-11-07","close":4227.4512},{"date":"2018-11-08","close":4279.7583},{"date":"2018-11-09","close":4203.6743},{"date":"2018-11-12","close":4099.0576},{"date":"2018-11-13","close":4184.6523},{"date":"2018-11-14","close":4255.981},{"date":"2018-11-15","close":4241.7158},{"date":"2018-11-16","close":4322.5557},{"date":"2018-11-19","close":4393.8848},{"date":"2018-11-20","close":5249.8364},{"date":"2018-11-21","close":5126.1992},{"date":"2018-11-22","close":5126.1992},{"date":"2018-11-23","close":4755.2871},{"date":"2018-11-26","close":4774.3081},{"date":"2018-11-27","close":4750.5317},{"date":"2018-11-28","close":4964.519},{"date":"2018-11-29","close":4873.3833},{"date":"2018-11-30","close":4815.8237},{"date":"2018-12-03","close":4959.7227},{"date":"2018-12-04","close":4873.3833},{"date":"2018-12-05","close":4863.79},{"date":"2018-12-06","close":4753.4673},{"date":"2018-12-07","close":4743.8745},{"date":"2018-12-10","close":4705.501},{"date":"2018-12-11","close":4791.8403},{"date":"2018-12-12","close":4806.2305},{"date":"2018-12-13","close":4782.2471},{"date":"2018-12-14","close":4638.3481},{"date":"2018-12-17","close":4518.4326},{"date":"2018-12-18","close":4417.7026},{"date":"2018-12-19","close":4518.4326},{"date":"2018-12-20","close":4528.0254},{"date":"2018-12-21","close":4489.6523},{"date":"2018-12-24","close":4499.2451},{"date":"2018-12-26","close":4307.3799},{"date":"2018-12-27","close":4422.499},{"date":"2018-12-28","close":4523.2285},{"date":"2019-01-02","close":4561.6021},{"date":"2019-01-03","close":4417.7026},{"date":"2019-01-04","close":4566.3984},{"date":"2019-01-07","close":4633.5513},{"date":"2019-01-08","close":4647.9409},{"date":"2019-01-09","close":4676.7212},{"date":"2019-01-10","close":4719.8911},{"date":"2019-01-11","close":4681.5181},{"date":"2019-01-14","close":4633.5513},{"date":"2019-01-15","close":4652.7378},{"date":"2019-01-16","close":4633.5513},{"date":"2019-01-17","close":4667.1279},{"date":"2019-01-18","close":4739.0776},{"date":"2019-01-21","close":4748.6709},{"date":"2019-01-22","close":4767.8574},{"date":"2019-01-23","close":4758.2642},{"date":"2019-01-24","close":4863.79},{"date":"2019-01-25","close":4844.6035},{"date":"2019-01-28","close":4844.6035},{"date":"2019-01-29","close":4815.8237},{"date":"2019-01-30","close":4767.8574},{"date":"2019-01-31","close":4921.3496},{"date":"2019-02-01","close":4930.9429},{"date":"2019-02-07","close":4940.5356},{"date":"2019-02-08","close":4969.3159},{"date":"2019-02-11","close":5084.4351},{"date":"2019-02-12","close":4921.3496},{"date":"2019-02-13","close":4959.7227},{"date":"2019-02-14","close":5007.6885},{"date":"2019-02-15","close":4940.5356},{"date":"2019-02-18","close":4959.7227},{"date":"2019-02-19","close":4988.502},{"date":"2019-02-20","close":4969.3159},{"date":"2019-02-21","close":4882.9766},{"date":"2019-02-22","close":4902.1636},{"date":"2019-02-25","close":4892.5703},{"date":"2019-02-26","close":4815.8237},{"date":"2019-02-27","close":4844.6035},{"date":"2019-02-28","close":4748.6709},{"date":"2019-03-04","close":4940.5356},{"date":"2019-03-05","close":5007.6885},{"date":"2019-03-06","close":4998.0957},{"date":"2019-03-07","close":4854.1968},{"date":"2019-03-08","close":4729.4839},{"date":"2019-03-11","close":4767.8574},{"date":"2019-03-12","close":4882.9766},{"date":"2019-03-13","close":4940.5356},{"date":"2019-03-14","close":4959.7227},{"date":"2019-03-15","close":4892.5703},{"date":"2019-03-18","close":4940.5356},{"date":"2019-03-19","close":4815.8237},{"date":"2019-03-20","close":4892.5703},{"date":"2019-03-21","close":4835.0103},{"date":"2019-03-22","close":4791.8403},{"date":"2019-03-25","close":4671.9248},{"date":"2019-03-26","close":4671.9248},{"date":"2019-03-27","close":4854.1968},{"date":"2019-03-28","close":4700.7036},{"date":"2019-03-29","close":4585.5854},{"date":"2019-04-01","close":4604.7715},{"date":"2019-04-02","close":4628.7544},{"date":"2019-04-03","close":4667.1279},{"date":"2019-04-04","close":4700.7036},{"date":"2019-04-05","close":4710.2979},{"date":"2019-04-08","close":4739.0776},{"date":"2019-04-09","close":4777.4502},{"date":"2019-04-10","close":4863.79},{"date":"2019-04-11","close":5218.7412},{"date":"2019-04-12","close":5084.4351},{"date":"2019-04-15","close":5094.0283},{"date":"2019-04-16","close":5151.5884},{"date":"2019-04-17","close":5324.2681},{"date":"2019-04-18","close":5026.876},{"date":"2019-04-19","close":4969.3159},{"date":"2019-04-22","close":4873.3833},{"date":"2019-04-23","close":4892.5703},{"date":"2019-04-24","close":4777.4502},{"date":"2019-04-25","close":4695.9077},{"date":"2019-04-26","close":4623.9575},{"date":"2019-04-29","close":4724.687},{"date":"2019-04-30","close":4739.0776},{"date":"2019-05-02","close":4772.6538},{"date":"2019-05-03","close":4902.1636},{"date":"2019-05-07","close":4959.7227},{"date":"2019-05-08","close":4902.1636},{"date":"2019-05-09","close":4815.8237},{"date":"2019-05-10","close":4825.417},{"date":"2019-05-13","close":4715.0942},{"date":"2019-05-14","close":4758.2642},{"date":"2019-05-15","close":4844.6035},{"date":"2019-05-16","close":4806.2305},{"date":"2019-05-17","close":4724.687},{"date":"2019-05-20","close":4542.4155},{"date":"2019-05-21","close":4575.9912},{"date":"2019-05-22","close":4691.1113},{"date":"2019-05-23","close":4609.5684},{"date":"2019-05-24","close":4556.8047},{"date":"2019-05-27","close":4480.0586},{"date":"2019-05-28","close":4499.2451},{"date":"2019-05-29","close":4384.126},{"date":"2019-05-30","close":4278.6006},{"date":"2019-05-31","close":4364.9395},{"date":"2019-06-03","close":4340.9565},{"date":"2019-06-04","close":4403.313},{"date":"2019-06-05","close":4427.2959},{"date":"2019-06-07","close":4446.4824},{"date":"2019-06-10","close":4470.4658},{"date":"2019-06-11","close":4499.2451},{"date":"2019-06-12","close":4595.1787},{"date":"2019-06-13","close":4623.9575},{"date":"2019-06-14","close":4595.1787},{"date":"2019-06-17","close":4609.5684},{"date":"2019-06-18","close":4585.5854},{"date":"2019-06-19","close":4638.3481},{"date":"2019-06-20","close":4700.7036},{"date":"2019-06-21","close":4700.7036},{"date":"2019-06-24","close":4681.5181},{"date":"2019-06-25","close":4619.1621},{"date":"2019-06-26","close":4657.5347},{"date":"2019-06-27","close":4566.3984},{"date":"2019-06-28","close":4643.145},{"date":"2019-07-01","close":4715.0942},{"date":"2019-07-02","close":4686.3149},{"date":"2019-07-03","close":4657.5347},{"date":"2019-07-04","close":4561.6021},{"date":"2019-07-05","close":4614.3652},{"date":"2019-07-08","close":4321.77},{"date":"2019-07-09","close":4173.0747},{"date":"2019-07-10","close":4364.9395},{"date":"2019-07-11","close":4369.7363},{"date":"2019-07-12","close":4384.126},{"date":"2019-07-15","close":4432.0923},{"date":"2019-07-16","close":4734.2812},{"date":"2019-07-17","close":4873.3833},{"date":"2019-07-18","close":4835.0103},{"date":"2019-07-19","close":4724.687},{"date":"2019-07-22","close":4724.687},{"date":"2019-07-23","close":4647.9409},{"date":"2019-07-24","close":4647.9409},{"date":"2019-07-25","close":4460.8726},{"date":"2019-07-26","close":4355.3462},{"date":"2019-07-29","close":4067.5481},{"date":"2019-07-30","close":4129.9048},{"date":"2019-07-31","close":4316.9736},{"date":"2019-08-01","close":4316.9736},{"date":"2019-08-02","close":4201.854},{"date":"2019-08-05","close":3755.7671},{"date":"2019-08-06","close":3659.834},{"date":"2019-08-07","close":3731.7837},{"date":"2019-08-08","close":3832.5129},{"date":"2019-08-09","close":3837.3098},{"date":"2019-08-12","close":4029.1755},{"date":"2019-08-13","close":4029.1755},{"date":"2019-08-14","close":4067.5481},{"date":"2019-08-16","close":4086.7349},{"date":"2019-08-19","close":4129.9048},{"date":"2019-08-20","close":4158.6846},{"date":"2019-08-21","close":4705.501},{"date":"2019-08-22","close":4719.8911},{"date":"2019-08-23","close":4508.8384},{"date":"2019-08-26","close":4364.9395},{"date":"2019-08-27","close":4379.3296},{"date":"2019-08-28","close":4446.4824},{"date":"2019-08-29","close":4412.9058},{"date":"2019-08-30","close":4494.4492},{"date":"2019-09-02","close":4518.4326},{"date":"2019-09-03","close":4470.4658},{"date":"2019-09-04","close":4523.2285},{"date":"2019-09-05","close":4489.6523},{"date":"2019-09-06","close":4585.5854},{"date":"2019-09-09","close":4571.1953},{"date":"2019-09-10","close":4599.9746},{"date":"2019-09-11","close":4604.7715},{"date":"2019-09-16","close":4662.3315},{"date":"2019-09-17","close":4710.2979},{"date":"2019-09-18","close":4739.0776},{"date":"2019-09-19","close":4796.6372},{"date":"2019-09-20","close":4743.8745},{"date":"2019-09-23","close":4767.8574},{"date":"2019-09-24","close":4705.501},{"date":"2019-09-25","close":4619.1621},{"date":"2019-09-26","close":4724.687},{"date":"2019-09-27","close":4691.1113},{"date":"2019-09-30","close":4523.2285},{"date":"2019-10-01","close":4753.4673},{"date":"2019-10-02","close":4623.9575},{"date":"2019-10-04","close":4623.9575},{"date":"2019-10-07","close":4892.5703},{"date":"2019-10-08","close":4700.7036},{"date":"2019-10-10","close":4705.501},{"date":"2019-10-11","close":4719.8911},{"date":"2019-10-14","close":4777.4502},{"date":"2019-10-15","close":4791.8403},{"date":"2019-10-16","close":4978.9087},{"date":"2019-10-17","close":4743.8745},{"date":"2019-10-18","close":4590.3818},{"date":"2019-10-21","close":4571.1953},{"date":"2019-10-22","close":4590.3818},{"date":"2019-10-23","close":4662.3315},{"date":"2019-10-24","close":4604.7715},{"date":"2019-10-25","close":4518.4326},{"date":"2019-10-28","close":4561.6021},{"date":"2019-10-29","close":4595.1787},{"date":"2019-10-30","close":4638.3481},{"date":"2019-10-31","close":4657.5347},{"date":"2019-11-01","close":4767.8574},{"date":"2019-11-04","close":4892.5703},{"date":"2019-11-05","close":5094.0283},{"date":"2019-11-06","close":4950.1299},{"date":"2019-11-07","close":5113.2148},{"date":"2019-11-08","close":4998.0957},{"date":"2019-11-11","close":4950.1299},{"date":"2019-11-12","close":4988.502},{"date":"2019-11-13","close":4959.7227},{"date":"2019-11-14","close":4969.3159},{"date":"2019-11-15","close":4950.1299},{"date":"2019-11-18","close":5094.0283},{"date":"2019-11-19","close":4930.9429},{"date":"2019-11-20","close":4758.2642},{"date":"2019-11-21","close":4791.8403},{"date":"2019-11-22","close":4806.2305},{"date":"2019-11-25","close":4988.502},{"date":"2019-11-26","close":5055.6548},{"date":"2019-11-27","close":5103.6216},{"date":"2019-11-28","close":5002.0332},{"date":"2019-11-29","close":4982.6826},{"date":"2019-12-02","close":5137.4849},{"date":"2019-12-03","close":5147.1597},{"date":"2019-12-04","close":5050.4082},{"date":"2019-12-05","close":4876.2568},{"date":"2019-12-06","close":5069.7593},{"date":"2019-12-09","close":5214.8857},{"date":"2019-12-10","close":4905.2822},{"date":"2019-12-11","close":4856.9067},{"date":"2019-12-12","close":4885.9321},{"date":"2019-12-13","close":4905.2822},{"date":"2019-12-16","close":4905.2822},{"date":"2019-12-17","close":4837.5566},{"date":"2019-12-18","close":4774.6685},{"date":"2019-12-19","close":4808.5312},{"date":"2019-12-20","close":4779.5059},{"date":"2019-12-23","close":4798.856},{"date":"2019-12-24","close":4682.7549},{"date":"2019-12-26","close":4726.293},{"date":"2019-12-27","close":4832.7188},{"date":"2019-12-30","close":5060.084},{"date":"2020-01-02","close":5156.835},{"date":"2020-01-03","close":5234.2354},{"date":"2020-01-06","close":5118.1348},{"date":"2020-01-07","close":5243.9111},{"date":"2020-01-08","close":5089.1089},{"date":"2020-01-09","close":5185.8604},{"date":"2020-01-10","close":5485.7891},{"date":"2020-01-13","close":5214.8857},{"date":"2020-01-14","close":5127.8096},{"date":"2020-01-15","close":5098.7837},{"date":"2020-01-16","close":5079.4341},{"date":"2020-01-17","close":5069.7593},{"date":"2020-01-20","close":5137.4849},{"date":"2020-01-21","close":5060.084},{"date":"2020-01-22","close":5282.6118},{"date":"2020-01-23","close":5321.3125},{"date":"2020-01-28","close":5321.3125},{"date":"2020-01-29","close":5127.8096},{"date":"2020-01-30","close":4943.9829},{"date":"2020-01-31","close":4774.6685},{"date":"2020-02-03","close":4789.1812},{"date":"2020-02-04","close":4905.2822},{"date":"2020-02-05","close":4992.3584},{"date":"2020-02-06","close":5089.1089},{"date":"2020-02-07","close":5079.4341},{"date":"2020-02-10","close":5040.7334},{"date":"2020-02-11","close":5069.7593},{"date":"2020-02-12","close":5011.7085},{"date":"2020-02-13","close":4924.6323},{"date":"2020-02-14","close":4914.9575},{"date":"2020-02-17","close":4847.2314},{"date":"2020-02-18","close":4895.6069},{"date":"2020-02-19","close":4973.0078},{"date":"2020-02-20","close":4885.9321},{"date":"2020-02-21","close":4779.5059},{"date":"2020-02-24","close":4673.0791},{"date":"2020-02-25","close":4668.2417},{"date":"2020-02-26","close":4556.9785},{"date":"2020-02-27","close":4402.1763},{"date":"2020-02-28","close":4174.8115},{"date":"2020-03-02","close":4310.2627},{"date":"2020-03-03","close":4402.1763},{"date":"2020-03-04","close":4469.9019},{"date":"2020-03-05","close":4629.5415},{"date":"2020-03-06","close":4605.3535},{"date":"2020-03-09","close":4605.3535},{"date":"2020-03-10","close":4392.501},{"date":"2020-03-11","close":4198.9995},{"date":"2020-03-12","close":3860.3701},{"date":"2020-03-13","close":3623.3296},{"date":"2020-03-16","close":3415.3149},{"date":"2020-03-17","close":3483.0405},{"date":"2020-03-18","close":3289.5383},{"date":"2020-03-19","close":2762.2449},{"date":"2020-03-20","close":2999.2852},{"date":"2020-03-23","close":2984.7722},{"date":"2020-03-24","close":3226.6499},{"date":"2020-03-25","close":3434.665},{"date":"2020-03-26","close":3521.741},{"date":"2020-03-27","close":3744.269},{"date":"2020-03-30","close":3966.7961},{"date":"2020-03-31","close":3971.6338},{"date":"2020-04-01","close":3908.7456},{"date":"2020-04-02","close":3928.0959},{"date":"2020-04-03","close":3971.6338},{"date":"2020-04-06","close":4097.4106},{"date":"2020-04-07","close":4116.7607},{"date":"2020-04-08","close":4087.7354},{"date":"2020-04-09","close":4300.5884},{"date":"2020-04-10","close":4092.5728},{"date":"2020-04-13","close":4053.8723},{"date":"2020-04-14","close":4092.5728},{"date":"2020-04-16","close":4107.0854},{"date":"2020-04-17","close":4116.7607},{"date":"2020-04-20","close":4155.4614},{"date":"2020-04-21","close":4145.7861},{"date":"2020-04-22","close":4198.9995},{"date":"2020-04-23","close":4218.3496},{"date":"2020-04-24","close":4107.0854},{"date":"2020-04-27","close":4692.4297},{"date":"2020-04-28","close":4547.3027},{"date":"2020-04-29","close":4489.252},{"date":"2020-05-04","close":4450.5518},{"date":"2020-05-06","close":4532.7905},{"date":"2020-05-07","close":4571.4907},{"date":"2020-05-08","close":4556.9785},{"date":"2020-05-11","close":4498.9277},{"date":"2020-05-12","close":4465.0645},{"date":"2020-05-13","close":4576.3286},{"date":"2020-05-14","close":4537.6274},{"date":"2020-05-15","close":4740.8047},{"date":"2020-05-18","close":4687.5918},{"date":"2020-05-19","close":4624.7041},{"date":"2020-05-20","close":4663.4038},{"date":"2020-05-21","close":4634.3794},{"date":"2020-05-22","close":4692.4297},{"date":"2020-05-25","close":4779.5059},{"date":"2020-05-26","close":5069.7593},{"date":"2020-05-27","close":4856.9067},{"date":"2020-05-28","close":4827.8813},{"date":"2020-05-29","close":4905.2822},{"date":"2020-06-01","close":4953.6577},{"date":"2020-06-02","close":4914.9575},{"date":"2020-06-03","close":4856.9067},{"date":"2020-06-04","close":4832.7188},{"date":"2020-06-05","close":4924.6323},{"date":"2020-06-08","close":5002.0332},{"date":"2020-06-09","close":5214.8857},{"date":"2020-06-10","close":5369.6885},{"date":"2020-06-11","close":6975.7563},{"date":"2020-06-12","close":6908.0308},{"date":"2020-06-15","close":6385.5742},{"date":"2020-06-16","close":6511.3506},{"date":"2020-06-17","close":6134.022},{"date":"2020-06-18","close":6221.0977},{"date":"2020-06-19","close":5940.5195},{"date":"2020-06-22","close":5969.5444},{"date":"2020-06-23","close":6046.9458},{"date":"2020-06-24","close":6143.6968},{"date":"2020-06-25","close":5892.1436},{"date":"2020-06-26","close":5911.4941},{"date":"2020-06-29","close":5659.9404},{"date":"2020-06-30","close":5495.4648},{"date":"2020-07-01","close":5369.6885},{"date":"2020-07-02","close":5437.4141},{"date":"2020-07-03","close":5592.2153},{"date":"2020-07-06","close":5572.8657},{"date":"2020-07-07","close":5708.3169},{"date":"2020-07-08","close":5688.9663},{"date":"2020-07-09","close":5563.1904},{"date":"2020-07-10","close":5582.5405},{"date":"2020-07-13","close":5524.4897},{"date":"2020-07-14","close":5892.1436},{"date":"2020-07-15","close":5824.418},{"date":"2020-07-16","close":5805.0679},{"date":"2020-07-17","close":5805.0679},{"date":"2020-07-20","close":6056.6211},{"date":"2020-07-21","close":6017.9199},{"date":"2020-07-22","close":6317.8486},{"date":"2020-07-23","close":6414.5996},{"date":"2020-07-24","close":6346.874},{"date":"2020-07-27","close":5998.5703},{"date":"2020-07-28","close":5969.5444},{"date":"2020-07-29","close":6095.3208},{"date":"2020-07-30","close":5708.3169},{"date":"2020-07-31","close":5834.0933},{"date":"2020-08-03","close":6056.6211},{"date":"2020-08-04","close":6259.7983},{"date":"2020-08-05","close":6346.874},{"date":"2020-08-06","close":6279.1484},{"date":"2020-08-07","close":6056.6211},{"date":"2020-08-10","close":5930.8447},{"date":"2020-08-11","close":6037.2705},{"date":"2020-08-12","close":5940.5195},{"date":"2020-08-13","close":5911.4941},{"date":"2020-08-14","close":5747.0171},{"date":"2020-08-18","close":5514.8145},{"date":"2020-08-19","close":5688.9663},{"date":"2020-08-20","close":5843.7681},{"date":"2020-08-21","close":5688.9663},{"date":"2020-08-24","close":5950.1943},{"date":"2020-08-25","close":6104.9961},{"date":"2020-08-26","close":6201.7476},{"date":"2020-08-27","close":6037.2705},{"date":"2020-08-28","close":6201.7476},{"date":"2020-08-31","close":6288.8237},{"date":"2020-09-01","close":6608.1021},{"date":"2020-09-02","close":6337.1987},{"date":"2020-09-03","close":6462.9751},{"date":"2020-09-04","close":6250.123},{"date":"2020-09-07","close":6221.0977},{"date":"2020-09-08","close":6104.9961},{"date":"2020-09-09","close":6095.3208},{"date":"2020-09-10","close":6027.5952},{"date":"2020-09-11","close":6269.4736},{"date":"2020-09-14","close":6288.8237},{"date":"2020-09-15","close":6250.123},{"date":"2020-09-16","close":6143.6968},{"date":"2020-09-17","close":5988.8955},{"date":"2020-09-18","close":5988.8955},{"date":"2020-09-21","close":5834.0933},{"date":"2020-09-22","close":5524.4897},{"date":"2020-09-23","close":5630.9165},{"date":"2020-09-24","close":5321.3125},{"date":"2020-09-25","close":5447.0889},{"date":"2020-09-28","close":5553.5156},{"date":"2020-09-29","close":5795.3926},{"date":"2020-10-05","close":5776.0425},{"date":"2020-10-06","close":6337.1987},{"date":"2020-10-07","close":6366.2246},{"date":"2020-10-08","close":6404.9243},{"date":"2020-10-12","close":6192.0728},{"date":"2020-10-13","close":6375.8989},{"date":"2020-10-14","close":7362.7612},{"date":"2020-10-15","close":6908.0308},{"date":"2020-10-16","close":6346.874},{"date":"2020-10-19","close":6404.9243},{"date":"2020-10-20","close":6288.8237},{"date":"2020-10-21","close":6163.0469},{"date":"2020-10-22","close":5950.1943},{"date":"2020-10-23","close":5979.2197},{"date":"2020-10-26","close":5621.2412},{"date":"2020-10-27","close":5708.3169},{"date":"2020-10-28","close":5824.418},{"date":"2020-10-29","close":5892.1436},{"date":"2020-10-30","close":5756.6924},{"date":"2020-11-02","close":5785.7173},{"date":"2020-11-03","close":5843.7681},{"date":"2020-11-04","close":5911.4941},{"date":"2020-11-05","close":5921.1694},{"date":"2020-11-06","close":5843.7681},{"date":"2020-11-09","close":5930.8447},{"date":"2020-11-10","close":5950.1943},{"date":"2020-11-11","close":6221.0977},{"date":"2020-11-12","close":6269.4736},{"date":"2020-11-13","close":6114.6719},{"date":"2020-11-16","close":6114.6719},{"date":"2020-11-17","close":6124.3467},{"date":"2020-11-18","close":6240.4482},{"date":"2020-11-19","close":6240.4482},{"date":"2020-11-20","close":6356.5493},{"date":"2020-11-23","close":6269.4736},{"date":"2020-11-24","close":6317.8486},{"date":"2020-11-25","close":6230.7729},{"date":"2020-11-26","close":6211.4229},{"date":"2020-11-27","close":6223.5972},{"date":"2020-11-30","close":6311.2534},{"date":"2020-12-01","close":6320.9932},{"date":"2020-12-02","close":6418.3882},{"date":"2020-12-03","close":6262.5557},{"date":"2020-12-04","close":6282.0347},{"date":"2020-12-07","close":6457.3467},{"date":"2020-12-08","close":6194.3784},{"date":"2020-12-09","close":6204.1177},{"date":"2020-12-10","close":6204.1177},{"date":"2020-12-11","close":6223.5972},{"date":"2020-12-14","close":6340.4722},{"date":"2020-12-15","close":6194.3784},{"date":"2020-12-16","close":6194.3784},{"date":"2020-12-17","close":6087.2432},{"date":"2020-12-18","close":6194.3784},{"date":"2020-12-21","close":6554.7427},{"date":"2020-12-22","close":8512.4004},{"date":"2020-12-23","close":7908.5459},{"date":"2020-12-24","close":7246.2539},{"date":"2020-12-28","close":6817.7119},{"date":"2020-12-29","close":7119.6392},{"date":"2020-12-30","close":7518.9619},{"date":"2021-01-04","close":7937.7642},{"date":"2021-01-05","close":7937.7642},{"date":"2021-01-06","close":9661.6719},{"date":"2021-01-07","close":8901.9834},{"date":"2021-01-08","close":8424.7441},{"date":"2021-01-11","close":8064.3794},{"date":"2021-01-12","close":8317.6094},{"date":"2021-01-13","close":8590.3174},{"date":"2021-01-14","close":8229.9521},{"date":"2021-01-15","close":7976.7231},{"date":"2021-01-18","close":7402.0874},{"date":"2021-01-19","close":7509.2227},{"date":"2021-01-20","close":7577.3994},{"date":"2021-01-21","close":7606.6187},{"date":"2021-01-22","close":7489.7432},{"date":"2021-01-25","close":7460.5249},{"date":"2021-01-26","close":7382.6079},{"date":"2021-01-27","close":7129.3779},{"date":"2021-01-28","close":6905.3687},{"date":"2021-01-29","close":6700.8364},{"date":"2021-02-01","close":6895.6284},{"date":"2021-02-02","close":7070.9404},{"date":"2021-02-03","close":7382.6079},{"date":"2021-02-04","close":7285.2119},{"date":"2021-02-05","close":7333.9106},{"date":"2021-02-08","close":7285.2119},{"date":"2021-02-09","close":7226.7744},{"date":"2021-02-10","close":7178.0767},{"date":"2021-02-15","close":7285.2119},{"date":"2021-02-16","close":7294.9517},{"date":"2021-02-17","close":7304.6914},{"date":"2021-02-18","close":7168.3369},{"date":"2021-02-19","close":7129.3779},{"date":"2021-02-22","close":7333.9106},{"date":"2021-02-23","close":7538.4419},{"date":"2021-02-24","close":7314.4307},{"date":"2021-02-25","close":7665.0562},{"date":"2021-02-26","close":7567.6602},{"date":"2021-03-02","close":7859.8477},{"date":"2021-03-03","close":8200.7344},{"date":"2021-03-04","close":8356.5674},{"date":"2021-03-05","close":8015.6812},{"date":"2021-03-08","close":7665.0562},{"date":"2021-03-09","close":7665.0562},{"date":"2021-03-10","close":7655.3169},{"date":"2021-03-11","close":7655.3169},{"date":"2021-03-12","close":7704.0137},{"date":"2021-03-15","close":7655.3169},{"date":"2021-03-16","close":8035.1606},{"date":"2021-03-17","close":8025.4209},{"date":"2021-03-18","close":7850.1079},{"date":"2021-03-19","close":7869.5874},{"date":"2021-03-22","close":7752.7119},{"date":"2021-03-23","close":7762.4517},{"date":"2021-03-24","close":7557.9204},{"date":"2021-03-25","close":7606.6187},{"date":"2021-03-26","close":7616.3584},{"date":"2021-03-29","close":7626.0981},{"date":"2021-03-30","close":7596.8794},{"date":"2021-03-31","close":7557.9204},{"date":"2021-04-01","close":7363.1289},{"date":"2021-04-02","close":7304.6914},{"date":"2021-04-05","close":7304.6914},{"date":"2021-04-06","close":7314.4307},{"date":"2021-04-07","close":7324.1704},{"date":"2021-04-08","close":7363.1289},{"date":"2021-04-09","close":7421.5664},{"date":"2021-04-12","close":7421.5664},{"date":"2021-04-13","close":7548.1812},{"date":"2021-04-14","close":7509.2227},{"date":"2021-04-15","close":7333.9106},{"date":"2021-04-16","close":7343.6494},{"date":"2021-04-19","close":7275.4727},{"date":"2021-04-20","close":7217.0352},{"date":"2021-04-21","close":7197.5557},{"date":"2021-04-22","close":7187.8164},{"date":"2021-04-23","close":7129.3779},{"date":"2021-04-26","close":7061.2012},{"date":"2021-04-27","close":6915.1079},{"date":"2021-04-28","close":7012.5034},{"date":"2021-04-29","close":6924.8472},{"date":"2021-04-30","close":6661.8784},{"date":"2021-05-03","close":6730.0557},{"date":"2021-05-04","close":6817.7119},{"date":"2021-05-06","close":6827.4517},{"date":"2021-05-07","close":6866.4097},{"date":"2021-05-10","close":6983.2847},{"date":"2021-05-11","close":6866.4097},{"date":"2021-05-12","close":6730.0557},{"date":"2021-05-13","close":6661.8784},{"date":"2021-05-14","close":6778.7534},{"date":"2021-05-17","close":6788.4932},{"date":"2021-05-18","close":6827.4517},{"date":"2021-05-20","close":6915.1079},{"date":"2021-05-21","close":6924.8472},{"date":"2021-05-24","close":6759.2744},{"date":"2021-05-25","close":6769.0137},{"date":"2021-05-26","close":6730.0557},{"date":"2021-05-27","close":6769.0137},{"date":"2021-05-28","close":6778.7534},{"date":"2021-05-31","close":6856.6704},{"date":"2021-06-01","close":6876.1494},{"date":"2021-06-02","close":6798.2329},{"date":"2021-06-03","close":6846.9307},{"date":"2021-06-04","close":6983.2847},{"date":"2021-06-07","close":7012.5034},{"date":"2021-06-08","close":7002.7642},{"date":"2021-06-09","close":6924.8472},{"date":"2021-06-10","close":6983.2847},{"date":"2021-06-11","close":6954.0659},{"date":"2021-06-14","close":6915.1079},{"date":"2021-06-15","close":6876.1494},{"date":"2021-06-16","close":6885.8892},{"date":"2021-06-17","close":6905.3687},{"date":"2021-06-18","close":6895.6284},{"date":"2021-06-21","close":6788.4932},{"date":"2021-06-22","close":6788.4932},{"date":"2021-06-23","close":6876.1494},{"date":"2021-06-24","close":6944.3267},{"date":"2021-06-25","close":6915.1079},{"date":"2021-06-28","close":6963.8062},{"date":"2021-06-29","close":6983.2847},{"date":"2021-06-30","close":7022.2432},{"date":"2021-07-01","close":7061.2012},{"date":"2021-07-02","close":7002.7642},{"date":"2021-07-05","close":7031.9829},{"date":"2021-07-06","close":7012.5034},{"date":"2021-07-07","close":7080.6802},{"date":"2021-07-08","close":6866.4097},{"date":"2021-07-09","close":6681.3579},{"date":"2021-07-12","close":6817.7119},{"date":"2021-07-13","close":6788.4932},{"date":"2021-07-14","close":6769.0137},{"date":"2021-07-15","close":6778.7534},{"date":"2021-07-16","close":6769.0137},{"date":"2021-07-19","close":6730.0557},{"date":"2021-07-20","close":6671.6182},{"date":"2021-07-21","close":6661.8784},{"date":"2021-07-22","close":6622.9204},{"date":"2021-07-23","close":6613.1807},{"date":"2021-07-26","close":6593.7017},{"date":"2021-07-27","close":6545.0034},{"date":"2021-07-28","close":6457.3467},{"date":"2021-07-29","close":6476.8262},{"date":"2021-07-30","close":6389.1694},{"date":"2021-08-02","close":6311.2534},{"date":"2021-08-03","close":6408.6494},{"date":"2021-08-04","close":6486.5654},{"date":"2021-08-05","close":6515.7842},{"date":"2021-08-06","close":6476.8262},{"date":"2021-08-09","close":6389.1694},{"date":"2021-08-10","close":6496.3052},{"date":"2021-08-11","close":6437.8677},{"date":"2021-08-12","close":6389.1694},{"date":"2021-08-13","close":6233.3369},{"date":"2021-08-17","close":6019.0654},{"date":"2021-08-18","close":6087.2432},{"date":"2021-08-19","close":5824.2739},{"date":"2021-08-20","close":5629.4819},{"date":"2021-08-23","close":5911.9302},{"date":"2021-08-24","close":6096.9824},{"date":"2021-08-25","close":6087.2432},{"date":"2021-08-26","close":6067.7632},{"date":"2021-08-27","close":6067.7632},{"date":"2021-08-30","close":6048.2847},{"date":"2021-08-31","close":6048.2847},{"date":"2021-09-01","close":6087.2432},{"date":"2021-09-02","close":6106.7222},{"date":"2021-09-03","close":6165.1597},{"date":"2021-09-06","close":6116.4619},{"date":"2021-09-07","close":6067.7632},{"date":"2021-09-08","close":6019.0654},{"date":"2021-09-09","close":5931.4092},{"date":"2021-09-10","close":5921.6694},{"date":"2021-09-13","close":5843.7529},{"date":"2021-09-14","close":5892.4507},{"date":"2021-09-15","close":5863.2319},{"date":"2021-09-16","close":5824.2739},{"date":"2021-09-17","close":5795.0547},{"date":"2021-09-23","close":5726.8779},{"date":"2021-09-24","close":5746.3569},{"date":"2021-09-27","close":5736.6172},{"date":"2021-09-28","close":5580.7842},{"date":"2021-09-29","close":5502.8672},{"date":"2021-09-30","close":5571.0444},{"date":"2021-10-01","close":5385.9922},{"date":"2021-10-05","close":5161.9819},{"date":"2021-10-06","close":5385.9922},{"date":"2021-10-07","close":5493.1279},{"date":"2021-10-08","close":5395.7319},{"date":"2021-10-12","close":5532.0864},{"date":"2021-10-13","close":5561.3047},{"date":"2021-10-14","close":5648.9614},{"date":"2021-10-15","close":5707.3979},{"date":"2021-10-18","close":5687.9194},{"date":"2021-10-19","close":5707.3979},{"date":"2021-10-20","close":5843.7529},{"date":"2021-10-21","close":5648.9614},{"date":"2021-10-22","close":5843.7529},{"date":"2021-10-25","close":5795.0547},{"date":"2021-10-26","close":5902.1909},{"date":"2021-10-27","close":5843.7529},{"date":"2021-10-28","close":5717.1382},{"date":"2021-10-29","close":5775.5757},{"date":"2021-11-01","close":5707.3979},{"date":"2021-11-02","close":5814.5342},{"date":"2021-11-03","close":5785.3154},{"date":"2021-11-04","close":5736.6172},{"date":"2021-11-05","close":5629.4819},{"date":"2021-11-08","close":5561.3047},{"date":"2021-11-09","close":5512.6069},{"date":"2021-11-10","close":5385.9922},{"date":"2021-11-11","close":5269.1167},{"date":"2021-11-12","close":5376.2529},{"date":"2021-11-15","close":5463.9097},{"date":"2021-11-16","close":5502.8672},{"date":"2021-11-17","close":5483.3882},{"date":"2021-11-18","close":5356.7734},{"date":"2021-11-19","close":5347.0342},{"date":"2021-11-22","close":5308.0757},{"date":"2021-11-23","close":5278.8569},{"date":"2021-11-24","close":5200.9399},{"date":"2021-11-25","close":5142.5024},{"date":"2021-11-26","close":5074.3252},{"date":"2021-11-29","close":5182.0815},{"date":"2021-11-30","close":4829.4258},{"date":"2021-12-01","close":4863.7114},{"date":"2021-12-02","close":4927.3857},{"date":"2021-12-03","close":5064.5293},{"date":"2021-12-06","close":5074.3257},{"date":"2021-12-07","close":5387.7974},{"date":"2021-12-08","close":5270.2451},{"date":"2021-12-09","close":5329.0215},{"date":"2021-12-10","close":5319.2251},{"date":"2021-12-13","close":5319.2251},{"date":"2021-12-14","close":5368.2051},{"date":"2021-12-15","close":5446.5732},{"date":"2021-12-16","close":5387.7974},{"date":"2021-12-17","close":5348.6133},{"date":"2021-12-20","close":5348.6133},{"date":"2021-12-21","close":5387.7974},{"date":"2021-12-22","close":5583.7173},{"date":"2021-12-23","close":5515.145},{"date":"2021-12-24","close":5495.5532},{"date":"2021-12-27","close":5642.4937},{"date":"2021-12-28","close":5926.5771},{"date":"2021-12-29","close":5828.6172},{"date":"2021-12-30","close":5828.6172},{"date":"2022-01-03","close":5940.0},{"date":"2022-01-04","close":6063.7212},{"date":"2022-01-05","close":6494.7451},{"date":"2022-01-06","close":6964.9526},{"date":"2022-01-07","close":6132.293},{"date":"2022-01-10","close":6093.1089},{"date":"2022-01-11","close":5740.4531},{"date":"2022-01-12","close":5691.4736},{"date":"2022-01-13","close":5858.0054},{"date":"2022-01-14","close":5701.269},{"date":"2022-01-17","close":5397.5933},{"date":"2022-01-18","close":5240.8574},{"date":"2022-01-19","close":5152.6934},{"date":"2022-01-20","close":5260.4497},{"date":"2022-01-21","close":5250.6538},{"date":"2022-01-24","close":5015.5498},{"date":"2022-01-25","close":4731.4658},{"date":"2022-01-26","close":4731.4658},{"date":"2022-01-27","close":4555.1382},{"date":"2022-01-28","close":4785.3438},{"date":"2022-02-03","close":4986.1616},{"date":"2022-02-04","close":5074.3257},{"date":"2022-02-07","close":5133.1016},{"date":"2022-02-08","close":5133.1016},{"date":"2022-02-09","close":5133.1016},{"date":"2022-02-10","close":5103.7134},{"date":"2022-02-11","close":4976.3657},{"date":"2022-02-14","close":4800.0376},{"date":"2022-02-15","close":4648.1997},{"date":"2022-02-16","close":4858.8135},{"date":"2022-02-17","close":4883.3037},{"date":"2022-02-18","close":4897.9976},{"date":"2022-02-21","close":4897.9976},{"date":"2022-02-22","close":4897.9976},{"date":"2022-02-23","close":4897.9976},{"date":"2022-02-24","close":4643.3018},{"date":"2022-02-25","close":4692.2817},{"date":"2022-02-28","close":4692.2817},{"date":"2022-03-02","close":4888.2017},{"date":"2022-03-03","close":4937.1812},{"date":"2022-03-04","close":4937.1812},{"date":"2022-03-07","close":4897.9976},{"date":"2022-03-08","close":4824.5278},{"date":"2022-03-10","close":4824.5278},{"date":"2022-03-11","close":4824.5278},{"date":"2022-03-14","close":4839.2217},{"date":"2022-03-15","close":4839.2217},{"date":"2022-03-16","close":4839.2217},{"date":"2022-03-17","close":4839.2217},{"date":"2022-03-18","close":5093.9175},{"date":"2022-03-21","close":5093.9175},{"date":"2022-03-22","close":5162.4893},{"date":"2022-03-23","close":5182.0815},{"date":"2022-03-24","close":5113.5093},{"date":"2022-03-25","close":5142.8975},{"date":"2022-03-28","close":5113.5093},{"date":"2022-03-29","close":5191.8774},{"date":"2022-03-30","close":5172.2856},{"date":"2022-03-31","close":5182.0815},{"date":"2022-04-01","close":5162.4893},{"date":"2022-04-04","close":5142.8975},{"date":"2022-04-05","close":5250.6538},{"date":"2022-04-06","close":5162.4893},{"date":"2022-04-07","close":5025.3457},{"date":"2022-04-08","close":5025.3457},{"date":"2022-04-11","close":5054.7334},{"date":"2022-04-12","close":5054.7334},{"date":"2022-04-13","close":5103.7134},{"date":"2022-04-14","close":5123.3057},{"date":"2022-04-15","close":5123.3057},{"date":"2022-04-18","close":5123.3057},{"date":"2022-04-19","close":5123.3057},{"date":"2022-04-20","close":5221.2661},{"date":"2022-04-21","close":5182.0815},{"date":"2022-04-22","close":5123.3057},{"date":"2022-04-25","close":5035.1416},{"date":"2022-04-26","close":5025.3457},{"date":"2022-04-27","close":4986.1616},{"date":"2022-04-28","close":4986.1616},{"date":"2022-04-29","close":5015.5498},{"date":"2022-05-02","close":5005.7539},{"date":"2022-05-03","close":5123.3057},{"date":"2022-05-04","close":5025.3457},{"date":"2022-05-06","close":4976.3657},{"date":"2022-05-09","close":4955.0},{"date":"2022-05-10","close":4800.0376},{"date":"2022-05-11","close":4795.1392},{"date":"2022-05-12","close":4687.3838},{"date":"2022-05-13","close":4868.6094},{"date":"2022-05-16","close":4897.9976},{"date":"2022-05-17","close":4897.9976},{"date":"2022-05-18","close":4868.6094},{"date":"2022-05-19","close":4800.0376},{"date":"2022-05-20","close":4844.1196},{"date":"2022-05-23","close":4839.2217},{"date":"2022-05-24","close":4770.6499},{"date":"2022-05-25","close":4829.4258},{"date":"2022-05-26","close":4824.5278},{"date":"2022-05-27","close":4844.1196},{"date":"2022-05-30","close":4863.7114},{"date":"2022-05-31","close":4888.2017},{"date":"2022-06-02","close":4927.3857},{"date":"2022-06-03","close":4893.0996},{"date":"2022-06-07","close":4824.5278},{"date":"2022-06-08","close":4809.834},{"date":"2022-06-09","close":4775.5479},{"date":"2022-06-10","close":4760.854},{"date":"2022-06-13","close":4501.2603},{"date":"2022-06-14","close":4432.6875},{"date":"2022-06-15","close":4378.8101},{"date":"2022-06-16","close":4349.4224},{"date":"2022-06-17","close":4310.2378},{"date":"2022-06-20","close":4094.7261},{"date":"2022-06-21","close":4114.3184},{"date":"2022-06-22","close":3977.1743},{"date":"2022-06-23","close":3751.8662},{"date":"2022-06-24","close":3903.7043},{"date":"2022-06-27","close":4662.8936},{"date":"2022-06-28","close":4844.1196},{"date":"2022-06-29","close":4682.4858},{"date":"2022-06-30","close":4462.0762},{"date":"2022-07-01","close":5613.1055},{"date":"2022-07-04","close":5613.1055},{"date":"2022-07-05","close":5397.5933},{"date":"2022-07-06","close":6093.1089},{"date":"2022-07-07","close":5828.6172},{"date":"2022-07-08","close":5720.8613},{"date":"2022-07-11","close":5730.6567},{"date":"2022-07-12","close":6220.457},{"date":"2022-07-13","close":5779.6372},{"date":"2022-07-14","close":5632.6973},{"date":"2022-07-15","close":5515.145},{"date":"2022-07-18","close":5564.1255},{"date":"2022-07-19","close":5809.0249},{"date":"2022-07-20","close":6142.0889},{"date":"2022-07-21","close":5750.249},{"date":"2022-07-22","close":5730.6567},{"date":"2022-07-25","close":5495.5532},{"date":"2022-07-26","close":5456.3696},{"date":"2022-07-27","close":5436.7778},{"date":"2022-07-28","close":5387.7974},{"date":"2022-07-29","close":5348.6133},{"date":"2022-08-01","close":5348.6133},{"date":"2022-08-02","close":5378.0015},{"date":"2022-08-03","close":5358.4097},{"date":"2022-08-04","close":5397.5933},{"date":"2022-08-05","close":5495.5532},{"date":"2022-08-08","close":5544.5332},{"date":"2022-08-09","close":5436.7778},{"date":"2022-08-10","close":5368.2051},{"date":"2022-08-11","close":5456.3696},{"date":"2022-08-12","close":5485.7573},{"date":"2022-08-16","close":5583.7173},{"date":"2022-08-17","close":5466.1655},{"date":"2022-08-18","close":5378.0015},{"date":"2022-08-19","close":5231.0615},{"date":"2022-08-22","close":5191.8774},{"date":"2022-08-23","close":5044.938},{"date":"2022-08-24","close":5074.3257},{"date":"2022-08-25","close":5172.2856},{"date":"2022-08-26","close":5182.0815},{"date":"2022-08-29","close":4995.958},{"date":"2022-08-30","close":5103.7134},{"date":"2022-08-31","close":5133.1016},{"date":"2022-09-01","close":4956.7734},{"date":"2022-09-02","close":4858.8135},{"date":"2022-09-05","close":4741.2617},{"date":"2022-09-06","close":4770.6499},{"date":"2022-09-07","close":4628.6079},{"date":"2022-09-08","close":4653.0972},{"date":"2022-09-13","close":4804.9355},{"date":"2022-09-14","close":4790.2422},{"date":"2022-09-15","close":4751.0576},{"date":"2022-09-16","close":4604.1182},{"date":"2022-09-19","close":4422.8921},{"date":"2022-09-20","close":4540.4438},{"date":"2022-09-21","close":4540.4438},{"date":"2022-09-22","close":4437.5854},{"date":"2022-09-23","close":4295.5439},{"date":"2022-09-26","close":3991.8682},{"date":"2022-09-27","close":4065.3381},{"date":"2022-09-28","close":4207.3804},{"date":"2022-09-29","close":4653.0972},{"date":"2022-09-30","close":4653.0972},{"date":"2022-10-04","close":5250.6538},{"date":"2022-10-05","close":5221.2661},{"date":"2022-10-06","close":5289.8374},{"date":"2022-10-07","close":5426.9814},{"date":"2022-10-11","close":5113.5093},{"date":"2022-10-12","close":4574.7295},{"date":"2022-10-13","close":4148.6035},{"date":"2022-10-14","close":4315.1357},{"date":"2022-10-17","close":4388.606},{"date":"2022-10-18","close":4501.2603},{"date":"2022-10-19","close":4741.2617},{"date":"2022-10-20","close":4560.0356},{"date":"2022-10-21","close":4520.8516},{"date":"2022-10-24","close":4515.9536},{"date":"2022-10-25","close":4506.1577},{"date":"2022-10-26","close":4506.1577},{"date":"2022-10-27","close":4545.3418},{"date":"2022-10-28","close":4378.8101},{"date":"2022-10-31","close":4907.7935},{"date":"2022-11-01","close":4927.3857},{"date":"2022-11-02","close":4883.3037},{"date":"2022-11-03","close":4809.834},{"date":"2022-11-04","close":4760.854},{"date":"2022-11-07","close":4858.8135},{"date":"2022-11-08","close":4863.7114},{"date":"2022-11-09","close":4888.2017},{"date":"2022-11-10","close":4770.6499},{"date":"2022-11-11","close":4834.3237},{"date":"2022-11-14","close":5035.1416},{"date":"2022-11-15","close":5133.1016},{"date":"2022-11-16","close":5035.1416},{"date":"2022-11-17","close":5044.938},{"date":"2022-11-18","close":4917.5898},{"date":"2022-11-21","close":4809.834},{"date":"2022-11-22","close":4716.772},{"date":"2022-11-23","close":4711.874},{"date":"2022-11-24","close":4795.1392},{"date":"2022-11-25","close":4795.1392},{"date":"2022-11-28","close":4643.3018},{"date":"2022-11-29","close":4662.8936},{"date":"2022-11-30","close":4746.1597},{"date":"2022-12-01","close":4760.854},{"date":"2022-12-02","close":4726.5679},{"date":"2022-12-05","close":4751.0576},{"date":"2022-12-06","close":4638.4038},{"date":"2022-12-07","close":4721.6694},{"date":"2022-12-08","close":4618.812},{"date":"2022-12-09","close":4716.772},{"date":"2022-12-12","close":4888.2017},{"date":"2022-12-13","close":5064.5293},{"date":"2022-12-14","close":4966.5698},{"date":"2022-12-15","close":5015.5498},{"date":"2022-12-16","close":4824.5278},{"date":"2022-12-19","close":4839.2217},{"date":"2022-12-20","close":4736.3633},{"date":"2022-12-21","close":4927.3857},{"date":"2022-12-22","close":4917.5898},{"date":"2022-12-23","close":4775.5479},{"date":"2022-12-26","close":4888.2017},{"date":"2022-12-27","close":4917.5898},{"date":"2022-12-28","close":4937.1812},{"date":"2022-12-29","close":4692.2817},{"date":"2023-01-02","close":4589.4238},{"date":"2023-01-03","close":4437.5854},{"date":"2023-01-04","close":4604.1182},{"date":"2023-01-05","close":4569.832},{"date":"2023-01-06","close":4648.1997},{"date":"2023-01-09","close":4726.5679},{"date":"2023-01-10","close":4702.0776},{"date":"2023-01-11","close":4731.4658},{"date":"2023-01-12","close":4692.2817},{"date":"2023-01-13","close":4672.6895},{"date":"2023-01-16","close":4682.4858},{"date":"2023-01-17","close":4589.4238},{"date":"2023-01-18","close":4560.0356},{"date":"2023-01-19","close":4550.2397},{"date":"2023-01-20","close":4564.9341},{"date":"2023-01-25","close":4633.5059},{"date":"2023-01-26","close":4662.8936},{"date":"2023-01-27","close":4667.792},{"date":"2023-01-30","close":4653.0972},{"date":"2023-01-31","close":4648.1997},{"date":"2023-02-01","close":4702.0776},{"date":"2023-02-02","close":4721.6694},{"date":"2023-02-03","close":4716.772},{"date":"2023-02-06","close":4731.4658},{"date":"2023-02-07","close":4731.4658},{"date":"2023-02-08","close":4800.0376},{"date":"2023-02-09","close":4765.7515},{"date":"2023-02-10","close":4682.4858},{"date":"2023-02-13","close":4829.4258},{"date":"2023-02-14","close":4849.0176},{"date":"2023-02-15","close":4824.5278},{"date":"2023-02-16","close":4888.2017},{"date":"2023-02-17","close":4893.0996},{"date":"2023-02-20","close":5074.3257},{"date":"2023-02-21","close":5035.1416},{"date":"2023-02-22","close":4927.3857},{"date":"2023-02-23","close":4907.7935},{"date":"2023-02-24","close":4809.834},{"date":"2023-02-27","close":4711.874},{"date":"2023-02-28","close":4731.4658},{"date":"2023-03-02","close":4790.2422},{"date":"2023-03-03","close":4878.4053},{"date":"2023-03-06","close":4893.0996},{"date":"2023-03-07","close":4937.1812},{"date":"2023-03-08","close":4888.2017},{"date":"2023-03-09","close":4917.5898},{"date":"2023-03-10","close":4765.7515},{"date":"2023-03-13","close":4667.792},{"date":"2023-03-14","close":4496.3618},{"date":"2023-03-15","close":4653.0972},{"date":"2023-03-16","close":4555.1382},{"date":"2023-03-17","close":4677.5879},{"date":"2023-03-20","close":4697.1802},{"date":"2023-03-21","close":4711.874},{"date":"2023-03-22","close":4746.1597},{"date":"2023-03-23","close":4682.4858},{"date":"2023-03-24","close":4692.2817},{"date":"2023-03-27","close":4765.7515},{"date":"2023-03-28","close":4819.6299},{"date":"2023-03-29","close":4907.7935},{"date":"2023-03-30","close":4917.5898},{"date":"2023-03-31","close":4937.1812},{"date":"2023-04-03","close":4883.3037},{"date":"2023-04-04","close":5005.7539},{"date":"2023-04-05","close":5133.1016},{"date":"2023-04-06","close":5064.5293},{"date":"2023-04-07","close":5044.938},{"date":"2023-04-10","close":5035.1416},{"date":"2023-04-11","close":5025.3457},{"date":"2023-04-12","close":5113.5093},{"date":"2023-04-13","close":5152.6934},{"date":"2023-04-14","close":5133.1016},{"date":"2023-04-17","close":5182.0815},{"date":"2023-04-18","close":5162.4893},{"date":"2023-04-19","close":5231.0615},{"date":"2023-04-20","close":5044.938},{"date":"2023-04-21","close":5015.5498},{"date":"2023-04-24","close":4883.3037},{"date":"2023-04-25","close":4897.9976},{"date":"2023-04-26","close":4834.3237},{"date":"2023-04-27","close":4927.3857},{"date":"2023-04-28","close":4819.6299},{"date":"2023-05-02","close":4893.0996},{"date":"2023-05-03","close":5054.7334},{"date":"2023-05-04","close":5133.1016},{"date":"2023-05-08","close":5133.1016},{"date":"2023-05-09","close":5162.4893},{"date":"2023-05-10","close":5044.938},{"date":"2023-05-11","close":5113.5093},{"date":"2023-05-12","close":4937.1812},{"date":"2023-05-15","close":4672.6895},{"date":"2023-05-16","close":4599.2197},{"date":"2023-05-17","close":4682.4858},{"date":"2023-05-18","close":4682.4858},{"date":"2023-05-19","close":4682.4858},{"date":"2023-05-22","close":4682.4858},{"date":"2023-05-23","close":4682.4858},{"date":"2023-05-24","close":4682.4858},{"date":"2023-05-25","close":4682.4858},{"date":"2023-05-26","close":4682.4858},{"date":"2023-05-30","close":4682.4858},{"date":"2023-05-31","close":4682.4858},{"date":"2023-06-01","close":4682.4858},{"date":"2023-06-02","close":4682.4858},{"date":"2023-06-05","close":4682.4858},{"date":"2023-06-07","close":4682.4858},{"date":"2023-06-08","close":4682.4858},{"date":"2023-06-09","close":4682.4858},{"date":"2023-06-12","close":4383.708},{"date":"2023-06-13","close":4035.95},{"date":"2023-06-14","close":4182.8901},{"date":"2023-06-15","close":4094.7261},{"date":"2023-06-16","close":4119.2158},{"date":"2023-06-19","close":4187.7881},{"date":"2023-06-20","close":4295.5439},{"date":"2023-06-21","close":4148.6035},{"date":"2023-06-22","close":4236.7681},{"date":"2023-06-23","close":4187.7881},{"date":"2023-06-26","close":4173.0942},{"date":"2023-06-27","close":4094.7261},{"date":"2023-06-28","close":4109.4199},{"date":"2023-06-29","close":4021.2561},{"date":"2023-06-30","close":4035.95},{"date":"2023-07-03","close":3967.3782},{"date":"2023-07-04","close":3913.5002},{"date":"2023-07-05","close":3810.6423},{"date":"2023-07-06","close":3781.2542},{"date":"2023-07-07","close":3712.6821},{"date":"2023-07-10","close":3732.2742},{"date":"2023-07-11","close":3791.0503},{"date":"2023-07-12","close":3766.5601},{"date":"2023-07-13","close":3864.5203},{"date":"2023-07-14","close":3859.6221},{"date":"2023-07-17","close":3820.438},{"date":"2023-07-18","close":3800.8462},{"date":"2023-07-19","close":3918.3982},{"date":"2023-07-20","close":4031.0522},{"date":"2023-07-21","close":4026.1541},{"date":"2023-07-24","close":3864.5203},{"date":"2023-07-25","close":3849.8262},{"date":"2023-07-26","close":3918.3982},{"date":"2023-07-27","close":4060.4402},{"date":"2023-07-28","close":4114.3184},{"date":"2023-07-31","close":4075.1338},{"date":"2023-08-01","close":4177.9922},{"date":"2023-08-02","close":4050.644},{"date":"2023-08-03","close":4173.0942},{"date":"2023-08-04","close":4143.7061},{"date":"2023-08-07","close":4075.1338},{"date":"2023-08-08","close":3942.8882},{"date":"2023-08-09","close":4104.522},{"date":"2023-08-10","close":4158.3999},{"date":"2023-08-11","close":4138.8081},{"date":"2023-08-14","close":4084.9299},{"date":"2023-08-16","close":4065.3381},{"date":"2023-08-17","close":3986.97},{"date":"2023-08-18","close":4001.6641},{"date":"2023-08-21","close":4060.4402},{"date":"2023-08-22","close":4016.3582},{"date":"2023-08-23","close":3986.97},{"date":"2023-08-24","close":4001.6641},{"date":"2023-08-25","close":3982.072},{"date":"2023-08-28","close":3967.3782},{"date":"2023-08-29","close":4006.5623},{"date":"2023-08-30","close":3982.072},{"date":"2023-08-31","close":3933.092},{"date":"2023-09-01","close":3903.7043},{"date":"2023-09-04","close":3893.9082},{"date":"2023-09-05","close":3884.1121},{"date":"2023-09-06","close":3918.3982},{"date":"2023-09-07","close":3879.2141},{"date":"2023-09-08","close":4099.624},{"date":"2023-09-11","close":4226.9717},{"date":"2023-09-12","close":4045.7461},{"date":"2023-09-13","close":3972.2761},{"date":"2023-09-14","close":3977.1743},{"date":"2023-09-15","close":4089.8276},{"date":"2023-09-18","close":4026.1541},{"date":"2023-09-19","close":3986.97},{"date":"2023-09-20","close":3937.99},{"date":"2023-09-21","close":3928.1941},{"date":"2023-09-22","close":3893.9082},{"date":"2023-09-25","close":3840.03},{"date":"2023-09-26","close":3683.2944},{"date":"2023-09-27","close":3678.3962},{"date":"2023-10-04","close":3663.7021},{"date":"2023-10-05","close":3585.3342},{"date":"2023-10-06","close":3658.8042},{"date":"2023-10-10","close":3609.8242},{"date":"2023-10-11","close":3653.9062},{"date":"2023-10-12","close":3693.0901},{"date":"2023-10-13","close":3702.8862},{"date":"2023-10-16","close":3629.4163},{"date":"2023-10-17","close":3668.6003},{"date":"2023-10-18","close":3673.4983},{"date":"2023-10-19","close":3634.3142},{"date":"2023-10-20","close":3546.1504},{"date":"2023-10-23","close":3604.9263},{"date":"2023-10-24","close":3727.3762},{"date":"2023-10-25","close":3849.8262},{"date":"2023-10-26","close":3795.9482},{"date":"2023-10-27","close":3957.582},{"date":"2023-10-30","close":3864.5203},{"date":"2023-10-31","close":3893.9082},{"date":"2023-11-01","close":3898.8062},{"date":"2023-11-02","close":3908.6021},{"date":"2023-11-03","close":3903.7043},{"date":"2023-11-06","close":3918.3982},{"date":"2023-11-07","close":3972.2761},{"date":"2023-11-08","close":4006.5623},{"date":"2023-11-09","close":3913.5002},{"date":"2023-11-10","close":3854.7241},{"date":"2023-11-13","close":3742.0701},{"date":"2023-11-14","close":3805.7441},{"date":"2023-11-15","close":3874.3162},{"date":"2023-11-16","close":3859.6221},{"date":"2023-11-17","close":3830.2341},{"date":"2023-11-20","close":3908.6021},{"date":"2023-11-21","close":3937.99},{"date":"2023-11-22","close":3918.3982},{"date":"2023-11-23","close":3898.8062},{"date":"2023-11-24","close":3889.0103},{"date":"2023-11-27","close":3903.7043},{"date":"2023-11-28","close":3898.8062},{"date":"2023-11-29","close":3869.4182},{"date":"2023-11-30","close":3869.4182},{"date":"2023-12-01","close":3859.6221},{"date":"2023-12-04","close":3889.0103},{"date":"2023-12-05","close":3952.6841},{"date":"2023-12-06","close":3957.582},{"date":"2023-12-07","close":3996.7661},{"date":"2023-12-08","close":3977.1743},{"date":"2023-12-11","close":3962.48},{"date":"2023-12-12","close":4001.6641},{"date":"2023-12-13","close":3879.2141},{"date":"2023-12-14","close":3962.48},{"date":"2023-12-15","close":3805.7441},{"date":"2023-12-18","close":3746.9683},{"date":"2023-12-19","close":3693.0901},{"date":"2023-12-20","close":3702.8862},{"date":"2023-12-21","close":3702.8862},{"date":"2023-12-22","close":3766.5601},{"date":"2023-12-26","close":3766.5601},{"date":"2023-12-27","close":3795.9482},{"date":"2023-12-28","close":4026.1541},{"date":"2024-01-02","close":4016.3582},{"date":"2024-01-03","close":4055.5422},{"date":"2024-01-04","close":3967.3782},{"date":"2024-01-05","close":3928.1941},{"date":"2024-01-08","close":3942.8882},{"date":"2024-01-09","close":3991.8682},{"date":"2024-01-10","close":4011.4602},{"date":"2024-01-11","close":3928.1941},{"date":"2024-01-12","close":3825.3362},{"date":"2024-01-15","close":3844.928},{"date":"2024-01-16","close":3840.03},{"date":"2024-01-17","close":3707.7844},{"date":"2024-01-18","close":3766.5601},{"date":"2024-01-19","close":3766.5601},{"date":"2024-01-22","close":3746.9683},{"date":"2024-01-23","close":3737.1721},{"date":"2024-01-24","close":3722.4783},{"date":"2024-01-25","close":3746.9683},{"date":"2024-01-26","close":3751.8662},{"date":"2024-01-29","close":3771.4583},{"date":"2024-01-30","close":3771.4583},{"date":"2024-01-31","close":3722.4783},{"date":"2024-02-01","close":3746.9683},{"date":"2024-02-02","close":3776.3562},{"date":"2024-02-05","close":3776.3562},{"date":"2024-02-06","close":3766.5601},{"date":"2024-02-07","close":3771.4583},{"date":"2024-02-08","close":3761.6624},{"date":"2024-02-13","close":3761.6624},{"date":"2024-02-14","close":3786.1523},{"date":"2024-02-15","close":3791.0503},{"date":"2024-02-16","close":3810.6423},{"date":"2024-02-19","close":3849.8262},{"date":"2024-02-20","close":3864.5203},{"date":"2024-02-21","close":3825.3362},{"date":"2024-02-22","close":3825.3362},{"date":"2024-02-23","close":3854.7241},{"date":"2024-02-26","close":3815.5403},{"date":"2024-02-27","close":3771.4583},{"date":"2024-02-28","close":3756.7642},{"date":"2024-02-29","close":3737.1721},{"date":"2024-03-04","close":3732.2742},{"date":"2024-03-05","close":3737.2175},{"date":"2024-03-06","close":3781.7083},{"date":"2024-03-07","close":3742.1609},{"date":"2024-03-08","close":3761.9346},{"date":"2024-03-11","close":3776.7649},{"date":"2024-03-12","close":3756.9912},{"date":"2024-03-13","close":3752.0476},{"date":"2024-03-14","close":3821.2556},{"date":"2024-03-15","close":3816.312},{"date":"2024-03-18","close":3801.4817},{"date":"2024-03-19","close":3806.4253},{"date":"2024-03-20","close":3885.5198},{"date":"2024-03-21","close":3895.4067},{"date":"2024-03-22","close":3895.4067},{"date":"2024-03-25","close":3895.4067},{"date":"2024-03-26","close":3875.6331},{"date":"2024-03-27","close":3870.6897},{"date":"2024-03-28","close":3860.8027},{"date":"2024-03-29","close":3826.199},{"date":"2024-04-01","close":3865.7461},{"date":"2024-04-02","close":3826.199},{"date":"2024-04-03","close":3796.5383},{"date":"2024-04-04","close":3791.595},{"date":"2024-04-05","close":3761.9346},{"date":"2024-04-08","close":3747.1042},{"date":"2024-04-09","close":3747.1042},{"date":"2024-04-11","close":3742.1609},{"date":"2024-04-12","close":3742.1609},{"date":"2024-04-15","close":3737.2175},{"date":"2024-04-16","close":3663.0664},{"date":"2024-04-17","close":3702.6138},{"date":"2024-04-18","close":3747.1042},{"date":"2024-04-19","close":3707.5571},{"date":"2024-04-22","close":3747.1042},{"date":"2024-04-23","close":3771.8215},{"date":"2024-04-24","close":3806.4253},{"date":"2024-04-25","close":3766.8779},{"date":"2024-04-26","close":3756.9912},{"date":"2024-04-29","close":3756.9912},{"date":"2024-04-30","close":3737.2175},{"date":"2024-05-02","close":3752.0476},{"date":"2024-05-03","close":3742.1609},{"date":"2024-05-07","close":3756.9912},{"date":"2024-05-08","close":3756.9912},{"date":"2024-05-09","close":3747.1042},{"date":"2024-05-10","close":3732.2742},{"date":"2024-05-13","close":3727.3308},{"date":"2024-05-14","close":3717.4438},{"date":"2024-05-16","close":3737.2175},{"date":"2024-05-17","close":3737.2175},{"date":"2024-05-20","close":3727.3308},{"date":"2024-05-21","close":3697.6702},{"date":"2024-05-22","close":3697.6702},{"date":"2024-05-23","close":3687.7834},{"date":"2024-05-24","close":3692.7268},{"date":"2024-05-27","close":3677.8965},{"date":"2024-05-28","close":3682.8398},{"date":"2024-05-29","close":3658.123},{"date":"2024-05-30","close":3648.2361},{"date":"2024-05-31","close":3603.7456},{"date":"2024-06-03","close":3628.4624},{"date":"2024-06-04","close":3628.4624},{"date":"2024-06-05","close":3613.6323},{"date":"2024-06-07","close":3608.689},{"date":"2024-06-10","close":3638.3494},{"date":"2024-06-11","close":3608.689},{"date":"2024-06-12","close":3613.6323},{"date":"2024-06-13","close":3613.6323},{"date":"2024-06-14","close":3539.4812},{"date":"2024-06-17","close":3638.3494},{"date":"2024-06-18","close":3524.6509},{"date":"2024-06-19","close":3524.6509},{"date":"2024-06-20","close":3544.4246},{"date":"2024-06-21","close":3534.5378},{"date":"2024-06-24","close":3524.6509},{"date":"2024-06-25","close":3524.6509},{"date":"2024-06-26","close":3519.7075},{"date":"2024-06-27","close":3529.5942},{"date":"2024-06-28","close":3490.0471},{"date":"2024-07-01","close":3504.8774},{"date":"2024-07-02","close":3465.3298},{"date":"2024-07-03","close":3450.5},{"date":"2024-07-04","close":3410.9524},{"date":"2024-07-05","close":3435.6697},{"date":"2024-07-08","close":3440.613},{"date":"2024-07-09","close":3435.6697},{"date":"2024-07-10","close":3480.1602},{"date":"2024-07-11","close":3485.1038},{"date":"2024-07-12","close":3465.3298},{"date":"2024-07-15","close":3480.1602},{"date":"2024-07-16","close":3504.8774},{"date":"2024-07-17","close":3509.8208},{"date":"2024-07-18","close":3490.0471},{"date":"2024-07-19","close":3514.7639},{"date":"2024-07-22","close":3648.2361},{"date":"2024-07-23","close":4740.73},{"date":"2024-07-24","close":4943.4092},{"date":"2024-07-25","close":4953.2964},{"date":"2024-07-26","close":4992.8438},{"date":"2024-07-29","close":5170.8062},{"date":"2024-07-30","close":5605.8262},{"date":"2024-07-31","close":5299.335},{"date":"2024-08-01","close":5754.1284},{"date":"2024-08-02","close":5388.3159},{"date":"2024-08-05","close":5012.6172},{"date":"2024-08-06","close":5328.9956},{"date":"2024-08-07","close":5477.2974},{"date":"2024-08-08","close":5378.4292},{"date":"2024-08-09","close":5437.7505},{"date":"2024-08-12","close":5526.7319},{"date":"2024-08-13","close":5210.3535},{"date":"2024-08-14","close":5071.938},{"date":"2024-08-16","close":5190.5801},{"date":"2024-08-19","close":4889.0317},{"date":"2024-08-20","close":4745.6729},{"date":"2024-08-21","close":4740.73},{"date":"2024-08-22","close":4468.8423},{"date":"2024-08-23","close":4597.3706},{"date":"2024-08-26","close":4468.8423},{"date":"2024-08-27","close":4483.6724},{"date":"2024-08-28","close":4429.2949},{"date":"2024-08-29","close":4384.8042},{"date":"2024-08-30","close":4547.9365},{"date":"2024-09-02","close":4547.9365},{"date":"2024-09-03","close":4666.5786},{"date":"2024-09-04","close":4473.7856},{"date":"2024-09-05","close":4355.1436},{"date":"2024-09-06","close":4280.9922},{"date":"2024-09-09","close":4419.4082},{"date":"2024-09-10","close":4982.9565},{"date":"2024-09-11","close":4676.4653},{"date":"2024-09-12","close":4735.7861},{"date":"2024-09-13","close":4681.4087},{"date":"2024-09-19","close":4879.145},{"date":"2024-09-20","close":4755.5601},{"date":"2024-09-23","close":4795.1074},{"date":"2024-09-24","close":4582.5405},{"date":"2024-09-25","close":4498.5024},{"date":"2024-09-26","close":4533.1064},{"date":"2024-09-27","close":4330.4268},{"date":"2024-09-30","close":4290.8794},{"date":"2024-10-02","close":4216.728},{"date":"2024-10-04","close":4365.0303},{"date":"2024-10-07","close":4350.2007},{"date":"2024-10-08","close":4295.8228},{"date":"2024-10-10","close":4434.2383},{"date":"2024-10-11","close":4177.1812},{"date":"2024-10-14","close":4177.1812},{"date":"2024-10-15","close":4098.0864},{"date":"2024-10-16","close":4103.0298},{"date":"2024-10-17","close":4280.9922},{"date":"2024-10-18","close":4285.936},{"date":"2024-10-21","close":4192.0112},{"date":"2024-10-22","close":4098.0864},{"date":"2024-10-23","close":4004.1616},{"date":"2024-10-24","close":3841.0293},{"date":"2024-10-25","close":3816.312},{"date":"2024-10-28","close":3855.8594},{"date":"2024-10-29","close":3845.9724},{"date":"2024-10-30","close":3826.199},{"date":"2024-10-31","close":3841.0293},{"date":"2024-11-01","close":3979.4446},{"date":"2024-11-04","close":4132.6904},{"date":"2024-11-05","close":4018.9917},{"date":"2024-11-06","close":3761.9346},{"date":"2024-11-07","close":3761.9346},{"date":"2024-11-08","close":3692.7268},{"date":"2024-11-11","close":3569.1416},{"date":"2024-11-12","close":3425.7827},{"date":"2024-11-13","close":3381.292},{"date":"2024-11-14","close":3406.009},{"date":"2024-11-15","close":3410.9524},{"date":"2024-11-18","close":3465.3298},{"date":"2024-11-19","close":3485.1038},{"date":"2024-11-20","close":3574.085},{"date":"2024-11-21","close":3613.6323},{"date":"2024-11-22","close":3559.2549},{"date":"2024-11-25","close":3574.085},{"date":"2024-11-26","close":3598.802},{"date":"2024-11-27","close":3559.2549},{"date":"2024-11-28","close":3598.802},{"date":"2024-11-29","close":3524.6509},{"date":"2024-12-02","close":3455.4434},{"date":"2024-12-03","close":3544.4246},{"date":"2024-12-04","close":3821.2556},{"date":"2024-12-05","close":3514.7639},{"date":"2024-12-06","close":3440.613},{"date":"2024-12-09","close":3173.6689},{"date":"2024-12-10","close":3366.4619},{"date":"2024-12-11","close":3579.0283},{"date":"2024-12-12","close":3588.9153},{"date":"2024-12-13","close":3727.3308},{"date":"2024-12-16","close":3875.6331},{"date":"2024-12-17","close":3766.8779},{"date":"2024-12-18","close":3766.8779},{"date":"2024-12-19","close":3668.0098},{"date":"2024-12-20","close":3529.5942},{"date":"2024-12-23","close":3628.4624},{"date":"2024-12-24","close":3588.9153},{"date":"2024-12-26","close":3638.3494},{"date":"2024-12-27","close":3480.1602},{"date":"2024-12-30","close":3544.4246},{"date":"2025-01-02","close":3574.085},{"date":"2025-01-03","close":3583.9717},{"date":"2025-01-06","close":3677.8965},{"date":"2025-01-07","close":3608.689},{"date":"2025-01-08","close":3663.0664},{"date":"2025-01-09","close":3663.0664},{"date":"2025-01-10","close":3648.2361},{"date":"2025-01-13","close":3554.3115},{"date":"2025-01-14","close":3574.085},{"date":"2025-01-15","close":3524.6509},{"date":"2025-01-16","close":3598.802},{"date":"2025-01-17","close":3534.5378},{"date":"2025-01-20","close":3499.9338},{"date":"2025-01-21","close":3475.2168},{"date":"2025-01-22","close":3460.3865},{"date":"2025-01-23","close":3401.0657},{"date":"2025-01-24","close":3435.6697},{"date":"2025-01-31","close":3366.4619},{"date":"2025-02-03","close":3282.4241},{"date":"2025-02-04","close":3386.2356},{"date":"2025-02-05","close":3406.009},{"date":"2025-02-06","close":3435.6697},{"date":"2025-02-07","close":3386.2356},{"date":"2025-02-10","close":3391.179},{"date":"2025-02-11","close":3450.5},{"date":"2025-02-12","close":3401.0657},{"date":"2025-02-13","close":3386.2356},{"date":"2025-02-14","close":3381.292},{"date":"2025-02-17","close":3396.1223},{"date":"2025-02-18","close":3425.7827},{"date":"2025-02-19","close":3415.8958},{"date":"2025-02-20","close":3425.7827},{"date":"2025-02-21","close":3425.7827},{"date":"2025-02-24","close":3455.4434},{"date":"2025-02-25","close":3465.3298},{"date":"2025-02-26","close":3460.3865},{"date":"2025-02-27","close":3470.2734},{"date":"2025-02-28","close":3361.5183},{"date":"2025-03-04","close":3316.6316},{"date":"2025-03-05","close":3371.4932},{"date":"2025-03-06","close":3336.5813},{"date":"2025-03-07","close":3316.6316},{"date":"2025-03-10","close":3301.6694},{"date":"2025-03-11","close":3251.7952},{"date":"2025-03-12","close":3261.77},{"date":"2025-03-13","close":3231.8455},{"date":"2025-03-14","close":3276.7322},{"date":"2025-03-17","close":3251.7952},{"date":"2025-03-18","close":3251.7952},{"date":"2025-03-19","close":3276.7322},{"date":"2025-03-20","close":3221.8706},{"date":"2025-03-21","close":3221.8706},{"date":"2025-03-24","close":3226.8582},{"date":"2025-03-25","close":3226.8582},{"date":"2025-03-26","close":3226.8582},{"date":"2025-03-27","close":3201.9211},{"date":"2025-03-28","close":3132.0972},{"date":"2025-03-31","close":3072.2483},{"date":"2025-04-01","close":3152.0469},{"date":"2025-04-02","close":3092.198},{"date":"2025-04-03","close":3087.2104},{"date":"2025-04-04","close":3152.0469},{"date":"2025-04-07","close":3017.3867},{"date":"2025-04-08","close":3077.2356},{"date":"2025-04-09","close":2992.4495},{"date":"2025-04-10","close":3117.135},{"date":"2025-04-11","close":3186.9587},{"date":"2025-04-14","close":3251.7952},{"date":"2025-04-15","close":3321.6191},{"date":"2025-04-16","close":3281.7197},{"date":"2025-04-17","close":3346.5562},{"date":"2025-04-18","close":3391.4429},{"date":"2025-04-21","close":3401.4177},{"date":"2025-04-22","close":3371.4932},{"date":"2025-04-23","close":3456.2793},{"date":"2025-04-24","close":3416.3799},{"date":"2025-04-25","close":3426.3547},{"date":"2025-04-28","close":3366.5059},{"date":"2025-04-29","close":3381.468},{"date":"2025-04-30","close":3376.4807},{"date":"2025-05-02","close":3376.4807},{"date":"2025-05-07","close":3301.6694},{"date":"2025-05-08","close":3306.6567},{"date":"2025-05-09","close":3381.468},{"date":"2025-05-12","close":3341.5686},{"date":"2025-05-13","close":3341.5686},{"date":"2025-05-14","close":3441.3171},{"date":"2025-05-15","close":3411.3926},{"date":"2025-05-16","close":3341.5686},{"date":"2025-05-19","close":3306.6567},{"date":"2025-05-20","close":3321.6191},{"date":"2025-05-21","close":3361.5183},{"date":"2025-05-22","close":3566.0024},{"date":"2025-05-23","close":3511.1409},{"date":"2025-05-26","close":3456.2793},{"date":"2025-05-27","close":3451.2917},{"date":"2025-05-28","close":3451.2917},{"date":"2025-05-29","close":3471.2415},{"date":"2025-05-30","close":3476.229},{"date":"2025-06-02","close":3431.3423},{"date":"2025-06-04","close":3486.2039},{"date":"2025-06-05","close":3476.229},{"date":"2025-06-09","close":3531.0906},{"date":"2025-06-10","close":3516.1282},{"date":"2025-06-11","close":3521.1157},{"date":"2025-06-12","close":3551.0403},{"date":"2025-06-13","close":3476.229},{"date":"2025-06-16","close":3486.2039},{"date":"2025-06-17","close":3506.1533},{"date":"2025-06-18","close":3491.1912},{"date":"2025-06-19","close":3471.2415},{"date":"2025-06-20","close":3521.1157},{"date":"2025-06-23","close":3476.229},{"date":"2025-06-24","close":3541.0654},{"date":"2025-06-25","close":3516.1282},{"date":"2025-06-26","close":3431.3423},{"date":"2025-06-27","close":3406.405},{"date":"2025-06-30","close":3421.3674},{"date":"2025-07-01","close":3456.2793},{"date":"2025-07-02","close":3461.2666},{"date":"2025-07-03","close":3501.166},{"date":"2025-07-04","close":3486.2039},{"date":"2025-07-07","close":3476.229},{"date":"2025-07-08","close":3466.2542},{"date":"2025-07-09","close":3506.1533},{"date":"2025-07-10","close":3546.0527},{"date":"2025-07-11","close":3531.0906},{"date":"2025-07-14","close":3541.0654},{"date":"2025-07-15","close":3531.0906},{"date":"2025-07-16","close":3501.166},{"date":"2025-07-17","close":4388.9263},{"date":"2025-07-18","close":4194.417},{"date":"2025-07-21","close":3994.9202},{"date":"2025-07-22","close":3974.9705},{"date":"2025-07-23","close":4214.3667},{"date":"2025-07-24","close":4024.8447},{"date":"2025-07-25","close":3969.9832},{"date":"2025-07-28","close":3989.9329},{"date":"2025-07-29","close":3895.1719},{"date":"2025-07-30","close":3830.3354},{"date":"2025-07-31","close":3835.323},{"date":"2025-08-01","close":3690.6877},{"date":"2025-08-04","close":3740.562},{"date":"2025-08-05","close":3800.4109},{"date":"2025-08-06","close":3830.3354},{"date":"2025-08-07","close":3785.4487},{"date":"2025-08-08","close":3830.3354},{"date":"2025-08-11","close":3860.26},{"date":"2025-08-12","close":4089.6812},{"date":"2025-08-13","close":3999.9077},{"date":"2025-08-14","close":3964.9956},{"date":"2025-08-18","close":4044.7944},{"date":"2025-08-19","close":3955.0208},{"date":"2025-08-20","close":3905.1467},{"date":"2025-08-21","close":3935.0713},{"date":"2025-08-22","close":3979.958},{"date":"2025-08-25","close":3955.0208},{"date":"2025-08-26","close":3885.197},{"date":"2025-08-27","close":3945.0461},{"date":"2025-08-28","close":3979.958},{"date":"2025-08-29","close":3895.1719},{"date":"2025-09-01","close":3800.4109},{"date":"2025-09-02","close":3845.2976},{"date":"2025-09-03","close":3915.1216},{"date":"2025-09-04","close":3969.9832},{"date":"2025-09-05","close":3969.9832},{"date":"2025-09-08","close":3984.9453},{"date":"2025-09-09","close":3950.0334},{"date":"2025-09-10","close":3964.9956},{"date":"2025-09-11","close":3890.1846},{"date":"2025-09-12","close":3880.2097},{"date":"2025-09-15","close":3920.1089},{"date":"2025-09-16","close":3984.9453},{"date":"2025-09-17","close":3974.9705},{"date":"2025-09-18","close":3984.9453},{"date":"2025-09-19","close":3955.0},{"date":"2025-09-22","close":4049.7817},{"date":"2025-09-23","close":3994.9202},{"date":"2025-09-24","close":3935.0713},{"date":"2025-09-25","close":3905.1467},{"date":"2025-09-26","close":3850.2852},{"date":"2025-09-29","close":3870.2349},{"date":"2025-09-30","close":3820.3606},{"date":"2025-10-01","close":3845.2976},{"date":"2025-10-02","close":3855.2725},{"date":"2025-10-10","close":3830.3354},{"date":"2025-10-13","close":3775.4739},{"date":"2025-10-14","close":3720.6123},{"date":"2025-10-15","close":3755.5242},{"date":"2025-10-16","close":3800.4109},{"date":"2025-10-17","close":3760.5117},{"date":"2025-10-20","close":3780.4614},{"date":"2025-10-21","close":3725.5996},{"date":"2025-10-22","close":3805.3984},{"date":"2025-10-23","close":3780.4614},{"date":"2025-10-24","close":3755.5242},{"date":"2025-10-27","close":3830.3354},{"date":"2025-10-28","close":3810.3857},{"date":"2025-10-29","close":3720.6123},{"date":"2025-10-30","close":3715.625},{"date":"2025-10-31","close":3685.7004},{"date":"2025-11-03","close":3575.9773},{"date":"2025-11-04","close":3640.8137},{"date":"2025-11-05","close":3630.8389},{"date":"2025-11-06","close":3635.8262},{"date":"2025-11-07","close":3600.9143},{"date":"2025-11-10","close":3660.7634},{"date":"2025-11-11","close":3620.864},{"date":"2025-11-12","close":3725.5996},{"date":"2025-11-13","close":3740.562},{"date":"2025-11-14","close":3760.5117},{"date":"2025-11-17","close":3775.4739},{"date":"2025-11-18","close":3675.7256},{"date":"2025-11-19","close":3635.8262},{"date":"2025-11-20","close":3700.6626},{"date":"2025-11-21","close":3595.927},{"date":"2025-11-24","close":3536.0779},{"date":"2025-11-25","close":3536.0779},{"date":"2025-11-26","close":3605.9019},{"date":"2025-11-27","close":3595.927},{"date":"2025-11-28","close":3690.6877},{"date":"2025-12-01","close":3655.7759},{"date":"2025-12-02","close":3640.8137},{"date":"2025-12-03","close":3645.801},{"date":"2025-12-04","close":3885.197},{"date":"2025-12-05","close":5047.2651},{"date":"2025-12-08","close":6553.4644},{"date":"2025-12-09","close":6942.4829},{"date":"2025-12-10","close":6094.6226},{"date":"2025-12-11","close":6264.1943},{"date":"2025-12-12","close":6074.6729},{"date":"2025-12-15","close":6314.0688},{"date":"2025-12-16","close":7012.3066},{"date":"2025-12-17","close":6563.4395},{"date":"2025-12-18","close":6094.6226},{"date":"2025-12-19","close":5984.8989},{"date":"2025-12-22","close":6493.6157},{"date":"2025-12-23","close":6742.9863},{"date":"2025-12-24","close":7501.0737},{"date":"2025-12-26","close":8668.1289},{"date":"2025-12-29","close":8837.7012},{"date":"2025-12-30","close":8498.5566},{"date":"2026-01-02","close":9027.2227},{"date":"2026-01-05","close":8698.0537},{"date":"2026-01-06","close":8857.6504},{"date":"2026-01-07","close":8698.0537},{"date":"2026-01-08","close":8328.9844},{"date":"2026-01-09","close":8099.5635},{"date":"2026-01-12","close":8169.3872},{"date":"2026-01-13","close":8458.6572},{"date":"2026-01-14","close":8109.5386},{"date":"2026-01-15","close":10533.4229},{"date":"2026-01-16","close":13156.8037},{"date":"2026-01-19","close":13515.8975},{"date":"2026-01-20","close":13136.8535},{"date":"2026-01-21","close":11830.1504},{"date":"2026-01-22","close":12468.54},{"date":"2026-01-23","close":11929.8994},{"date":"2026-01-26","close":11580.7803},{"date":"2026-01-27","close":11481.0312},{"date":"2026-01-28","close":11680.5283},{"date":"2026-01-29","close":11321.4346},{"date":"2026-01-30","close":11989.748},{"date":"2026-02-02","close":11002.2393},{"date":"2026-02-03","close":11291.5098},{"date":"2026-02-04","close":11690.5029},{"date":"2026-02-05","close":13057.0547},{"date":"2026-02-06","close":11850.1006},{"date":"2026-02-09","close":11880.0244},{"date":"2026-02-10","close":12548.3389},{"date":"2026-02-11","close":13216.6523},{"date":"2026-02-12","close":13086.9795},{"date":"2026-02-13","close":14303.9092},{"date":"2026-02-19","close":14164.2617},{"date":"2026-02-20","close":13336.3506},{"date":"2026-02-23","close":13286.4766},{"date":"2026-02-24","close":13067.0303},{"date":"2026-02-25","close":13077.0049},{"date":"2026-02-26","close":12777.7598},{"date":"2026-02-27","close":11890.0},{"date":"2026-03-03","close":10800.0},{"date":"2026-03-04","close":9290.0},{"date":"2026-03-05","close":10270.0},{"date":"2026-03-06","close":10000.0},{"date":"2026-03-09","close":9260.0},{"date":"2026-03-10","close":9270.0},{"date":"2026-03-11","close":9490.0},{"date":"2026-03-12","close":9520.0},{"date":"2026-03-13","close":9270.0},{"date":"2026-03-16","close":9200.0},{"date":"2026-03-17","close":9440.0},{"date":"2026-03-18","close":9310.0},{"date":"2026-03-19","close":9200.0},{"date":"2026-03-20","close":9460.0},{"date":"2026-03-23","close":8870.0},{"date":"2026-03-24","close":9180.0},{"date":"2026-03-25","close":9310.0},{"date":"2026-03-26","close":9170.0},{"date":"2026-03-27","close":9170.0},{"date":"2026-03-30","close":8950.0},{"date":"2026-03-31","close":8670.0},{"date":"2026-04-01","close":9200.0},{"date":"2026-04-02","close":8410.0},{"date":"2026-04-03","close":8650.0},{"date":"2026-04-06","close":8480.0},{"date":"2026-04-07","close":8400.0},{"date":"2026-04-08","close":8730.0},{"date":"2026-04-09","close":8510.0},{"date":"2026-04-10","close":8630.0},{"date":"2026-04-13","close":8490.0},{"date":"2026-04-14","close":8550.0},{"date":"2026-04-15","close":8690.0},{"date":"2026-04-16","close":8630.0},{"date":"2026-04-17","close":8540.0},{"date":"2026-04-20","close":8540.0},{"date":"2026-04-21","close":8300.0},{"date":"2026-04-22","close":8360.0},{"date":"2026-04-23","close":8560.0},{"date":"2026-04-24","close":8640.0},{"date":"2026-04-27","close":9100.0},{"date":"2026-04-28","close":8790.0},{"date":"2026-04-29","close":8910.0},{"date":"2026-04-30","close":8620.0},{"date":"2026-05-04","close":8590.0},{"date":"2026-05-06","close":8230.0},{"date":"2026-05-07","close":8000.0},{"date":"2026-05-08","close":8000.0},{"date":"2026-05-11","close":7810.0},{"date":"2026-05-12","close":7850.0},{"date":"2026-05-13","close":7620.0},{"date":"2026-05-14","close":7870.0},{"date":"2026-05-15","close":7540.0},{"date":"2026-05-18","close":7590.0},{"date":"2026-05-19","close":7420.0},{"date":"2026-05-20","close":7250.0},{"date":"2026-05-21","close":7290.0},{"date":"2026-05-22","close":7660.0},{"date":"2026-05-26","close":7300.0},{"date":"2026-05-27","close":7190.0},{"date":"2026-05-28","close":6940.0},{"date":"2026-05-29","close":6740.0},{"date":"2026-06-01","close":6470.0},{"date":"2026-06-02","close":6340.0},{"date":"2026-06-04","close":6000.0},{"date":"2026-06-05","close":5940.0},{"date":"2026-06-08","close":5510.0},{"date":"2026-06-09","close":5800.0},{"date":"2026-06-10","close":5590.0},{"date":"2026-06-11","close":5730.0},{"date":"2026-06-12","close":5730.0},{"date":"2026-06-15","close":7440.0},{"date":"2026-06-16","close":7600.0},{"date":"2026-06-17","close":8110.0},{"date":"2026-06-18","close":8500.0},{"date":"2026-06-19","close":8150.0},{"date":"2026-06-22","close":8220.0},{"date":"2026-06-23","close":7150.0},{"date":"2026-06-24","close":7620.0},{"date":"2026-06-25","close":6700.0},{"date":"2026-06-26","close":6050.0},{"date":"2026-06-29","close":6300.0},{"date":"2026-06-30","close":5730.0},{"date":"2026-07-01","close":5600.0},{"date":"2026-07-02","close":5140.0},{"date":"2026-07-03","close":5160.0},{"date":"2026-07-06","close":5000.0},{"date":"2026-07-07","close":4865.0},{"date":"2026-07-08","close":4530.0},{"date":"2026-07-09","close":4595.0},{"date":"2026-07-10","close":4885.0},{"date":"2026-07-13","close":4675.0},{"date":"2026-07-14","close":6070.0},{"date":"2026-07-15","close":6710.0},{"date":"2026-07-16","close":7600.0},{"date":"2026-07-20","close":6220.0},{"date":"2026-07-21","close":6830.0},{"date":"2026-07-22","close":6510.0},{"date":"2026-07-23","close":6300.0},{"date":"2026-07-24","close":6110.0},{"date":"2026-07-27","close":5770.0},{"date":"2026-07-28","close":5290.0},{"date":"2026-07-29","close":4910.0},{"date":"2026-07-30","close":5070.0},{"date":"2026-07-31","close":5360.0},{"date":"2026-08-03","close":5410.0},{"date":"2026-08-04","close":5600.0},{"date":"2026-08-05","close":5850.0},{"date":"2026-08-06","close":6590.0},{"date":"2026-08-07","close":6150.0},{"date":"2026-08-10","close":6360.0},{"date":"2026-08-11","close":6400.0},{"date":"2026-08-12","close":6400.0},{"date":"2026-08-13","close":6490.0},{"date":"2026-08-14","close":6310.0},{"date":"2026-08-18","close":6130.0},{"date":"2026-08-19","close":6010.0},{"date":"2026-08-20","close":6110.0},{"date":"2026-08-21","close":5850.0},{"date":"2026-08-24","close":5900.0},{"date":"2026-08-25","close":5940.0},{"date":"2026-08-26","close":6070.0},{"date":"2026-08-27","close":6010.0},{"date":"2026-08-28","close":6160.0},{"date":"2026-08-31","close":6380.0},{"date":"2026-09-01","close":8290.0},{"date":"2026-09-02","close":7570.0},{"date":"2026-09-03","close":7680.0},{"date":"2026-09-04","close":7950.0},{"date":"2026-09-07","close":8420.0},{"date":"2026-09-08","close":10440.0},{"date":"2026-09-09","close":10300.0},{"date":"2026-09-10","close":9770.0},{"date":"2026-09-11","close":9820.0},{"date":"2026-09-14","close":10030.0},{"date":"2026-09-15","close":10070.0},{"date":"2026-09-16","close":10150.0},{"date":"2026-09-17","close":10500.0},{"date":"2026-09-18","close":10000.0},{"date":"2026-09-21","close":9300.0},{"date":"2026-09-22","close":8910.0},{"date":"2026-09-23","close":8850.0},{"date":"2026-09-28","close":8730.0},{"date":"2026-09-29","close":8570.0},{"date":"2026-09-30","close":8420.0},{"date":"2026-10-01","close":8510.0},{"date":"2026-10-02","close":8400.0},{"date":"2026-10-06","close":8360.0},{"date":"2026-10-07","close":8080.0},{"date":"2026-10-08","close":7740.0},{"date":"2026-10-12","close":7560.0},{"date":"2026-10-13","close":7630.0},{"date":"2026-10-14","close":7530.0},{"date":"2026-10-15","close":6780.0},{"date":"2026-10-16","close":7310.0},{"date":"2026-10-19","close":7360.0},{"date":"2026-10-20","close":7520.0},{"date":"2026-10-21","close":7630.0},{"date":"2026-10-22","close":6900.0},{"date":"2026-10-23","close":6700.0}],"chart_data":[{"date":"2024-10-23","open":4143,"high":4286,"low":3970,"close":4004,"volume":341809,"rsi_14":38.4,"sma_20":4352.0,"sma_60":4749.58,"sma_120":4200.25},{"date":"2024-10-24","open":3940,"high":4014,"low":3841,"close":3841,"volume":319974,"rsi_14":35.82,"sma_20":4303.75,"sma_60":4734.42,"sma_120":4200.54},{"date":"2024-10-25","open":3801,"high":3851,"low":3767,"close":3816,"volume":262921,"rsi_14":27.16,"sma_20":4265.0,"sma_60":4715.42,"sma_120":4200.96},{"date":"2024-10-28","open":3757,"high":3895,"low":3757,"close":3856,"volume":176687,"rsi_14":29.84,"sma_20":4232.5,"sma_60":4696.92,"sma_120":4201.79},{"date":"2024-10-29","open":3821,"high":3876,"low":3797,"close":3846,"volume":180434,"rsi_14":30.96,"sma_20":4197.75,"sma_60":4677.58,"sma_120":4202.54},{"date":"2024-10-30","open":3856,"high":3881,"low":3806,"close":3826,"volume":123441,"rsi_14":21.4,"sma_20":4172.25,"sma_60":4654.92,"sma_120":4203.29},{"date":"2024-10-31","open":3821,"high":3871,"low":3767,"close":3841,"volume":129527,"rsi_14":29.52,"sma_20":4149.5,"sma_60":4625.17,"sma_120":4204.04},{"date":"2024-11-01","open":3806,"high":4414,"low":3708,"close":3979,"volume":5791485,"rsi_14":42.08,"sma_20":4137.5,"sma_60":4602.92,"sma_120":4206.04},{"date":"2024-11-04","open":4123,"high":4202,"low":4019,"close":4133,"volume":1323782,"rsi_14":51.67,"sma_20":4125.75,"sma_60":4575.58,"sma_120":4209.21},{"date":"2024-11-05","open":4004,"high":4108,"low":3979,"close":4019,"volume":527044,"rsi_14":46.32,"sma_20":4109.0,"sma_60":4552.5,"sma_120":4211.42},{"date":"2024-11-06","open":4068,"high":4375,"low":3752,"close":3762,"volume":2221521,"rsi_14":28.74,"sma_20":4082.0,"sma_60":4531.42,"sma_120":4211.54},{"date":"2024-11-07","open":3802,"high":3863,"low":3691,"close":3762,"volume":429904,"rsi_14":26.42,"sma_20":4043.25,"sma_60":4503.42,"sma_120":4211.0},{"date":"2024-11-08","open":3673,"high":3792,"low":3673,"close":3693,"volume":234949,"rsi_14":29.88,"sma_20":4018.75,"sma_60":4473.33,"sma_120":4210.71},{"date":"2024-11-11","open":3683,"high":3693,"low":3559,"close":3569,"volume":195376,"rsi_14":29.18,"sma_20":3990.75,"sma_60":4442.83,"sma_120":4209.46},{"date":"2024-11-12","open":3559,"high":3989,"low":3421,"close":3426,"volume":1650578,"rsi_14":28.09,"sma_20":3956.75,"sma_60":4408.92,"sma_120":4206.83},{"date":"2024-11-13","open":3411,"high":3500,"low":3362,"close":3381,"volume":278493},{"date":"2024-11-14","open":3376,"high":3520,"low":3376,"close":3406,"volume":234005},{"date":"2024-11-15","open":3352,"high":3426,"low":3292,"close":3411,"volume":145935},{"date":"2024-11-18","open":3357,"high":3530,"low":3352,"close":3465,"volume":174081},{"date":"2024-11-19","open":3446,"high":3579,"low":3446,"close":3485,"volume":280418},{"date":"2024-11-20","open":3530,"high":3633,"low":3500,"close":3574,"volume":259752},{"date":"2024-11-21","open":3559,"high":3638,"low":3490,"close":3614,"volume":190305},{"date":"2024-11-22","open":3599,"high":3653,"low":3554,"close":3559,"volume":113884},{"date":"2024-11-25","open":3559,"high":3619,"low":3530,"close":3574,"volume":86657},{"date":"2024-11-26","open":3569,"high":3653,"low":3549,"close":3599,"volume":103405},{"date":"2024-11-27","open":3584,"high":3905,"low":3554,"close":3559,"volume":562185},{"date":"2024-11-28","open":3525,"high":3638,"low":3525,"close":3599,"volume":89943},{"date":"2024-11-29","open":3599,"high":3609,"low":3495,"close":3525,"volume":111258},{"date":"2024-12-02","open":3530,"high":3653,"low":3450,"close":3455,"volume":264843},{"date":"2024-12-03","open":3421,"high":3544,"low":3421,"close":3544,"volume":70301},{"date":"2024-12-04","open":3475,"high":3871,"low":3411,"close":3821,"volume":2147345},{"date":"2024-12-05","open":3693,"high":3727,"low":3515,"close":3515,"volume":483494},{"date":"2024-12-06","open":3416,"high":3619,"low":3406,"close":3441,"volume":598389},{"date":"2024-12-09","open":3381,"high":3381,"low":3169,"close":3174,"volume":348128},{"date":"2024-12-10","open":3100,"high":3366,"low":3100,"close":3366,"volume":278565},{"date":"2024-12-11","open":3322,"high":3599,"low":3322,"close":3579,"volume":273194},{"date":"2024-12-12","open":3579,"high":3648,"low":3539,"close":3589,"volume":213126},{"date":"2024-12-13","open":3549,"high":3727,"low":3544,"close":3727,"volume":475363},{"date":"2024-12-16","open":3727,"high":3930,"low":3683,"close":3876,"volume":691200},{"date":"2024-12-17","open":3856,"high":3856,"low":3742,"close":3767,"volume":234109},{"date":"2024-12-18","open":3772,"high":3797,"low":3663,"close":3767,"volume":212995},{"date":"2024-12-19","open":3757,"high":3757,"low":3643,"close":3668,"volume":128621},{"date":"2024-12-20","open":3658,"high":3668,"low":3505,"close":3530,"volume":164934},{"date":"2024-12-23","open":3500,"high":3633,"low":3475,"close":3628,"volume":154557},{"date":"2024-12-24","open":3604,"high":3688,"low":3544,"close":3589,"volume":87813},{"date":"2024-12-26","open":3589,"high":3638,"low":3544,"close":3638,"volume":69663},{"date":"2024-12-27","open":3569,"high":3574,"low":3450,"close":3480,"volume":146517},{"date":"2024-12-30","open":3450,"high":3554,"low":3426,"close":3544,"volume":61749},{"date":"2025-01-02","open":3554,"high":3584,"low":3510,"close":3574,"volume":82330},{"date":"2025-01-03","open":3574,"high":3628,"low":3569,"close":3584,"volume":169498},{"date":"2025-01-06","open":3599,"high":3703,"low":3584,"close":3678,"volume":171166},{"date":"2025-01-07","open":3673,"high":3717,"low":3599,"close":3609,"volume":104927},{"date":"2025-01-08","open":3609,"high":3698,"low":3609,"close":3663,"volume":97833},{"date":"2025-01-09","open":3633,"high":3693,"low":3609,"close":3663,"volume":82958},{"date":"2025-01-10","open":3663,"high":3678,"low":3619,"close":3648,"volume":53114},{"date":"2025-01-13","open":3638,"high":3683,"low":3549,"close":3554,"volume":70778},{"date":"2025-01-14","open":3549,"high":3599,"low":3510,"close":3574,"volume":75856},{"date":"2025-01-15","open":3574,"high":3584,"low":3525,"close":3525,"volume":47285},{"date":"2025-01-16","open":3525,"high":3757,"low":3525,"close":3599,"volume":740140},{"date":"2025-01-17","open":3599,"high":3599,"low":3535,"close":3535,"volume":123967},{"date":"2025-01-20","open":3539,"high":3549,"low":3490,"close":3500,"volume":210252},{"date":"2025-01-21","open":3500,"high":3569,"low":3366,"close":3475,"volume":111656},{"date":"2025-01-22","open":3465,"high":3515,"low":3441,"close":3460,"volume":94652},{"date":"2025-01-23","open":3431,"high":3480,"low":3371,"close":3401,"volume":118221},{"date":"2025-01-24","open":3391,"high":3460,"low":3391,"close":3436,"volume":45447},{"date":"2025-01-31","open":3446,"high":3460,"low":3366,"close":3366,"volume":107529},{"date":"2025-02-03","open":3362,"high":3366,"low":3282,"close":3282,"volume":83596},{"date":"2025-02-04","open":3292,"high":3421,"low":3292,"close":3386,"volume":52675},{"date":"2025-02-05","open":3386,"high":3436,"low":3386,"close":3406,"volume":41368},{"date":"2025-02-06","open":3406,"high":3475,"low":3406,"close":3436,"volume":46375},{"date":"2025-02-07","open":3436,"high":3455,"low":3381,"close":3386,"volume":49414},{"date":"2025-02-10","open":3376,"high":3416,"low":3342,"close":3391,"volume":45803},{"date":"2025-02-11","open":3391,"high":3500,"low":3381,"close":3450,"volume":80381},{"date":"2025-02-12","open":3470,"high":3485,"low":3386,"close":3401,"volume":67146},{"date":"2025-02-13","open":3401,"high":3426,"low":3362,"close":3386,"volume":118803},{"date":"2025-02-14","open":3386,"high":3431,"low":3381,"close":3381,"volume":42144},{"date":"2025-02-17","open":3381,"high":3421,"low":3381,"close":3396,"volume":27978},{"date":"2025-02-18","open":3421,"high":3431,"low":3376,"close":3426,"volume":66869},{"date":"2025-02-19","open":3426,"high":3455,"low":3391,"close":3416,"volume":59667},{"date":"2025-02-20","open":3446,"high":3460,"low":3411,"close":3426,"volume":63131},{"date":"2025-02-21","open":3436,"high":3460,"low":3421,"close":3426,"volume":50188},{"date":"2025-02-24","open":3426,"high":3475,"low":3416,"close":3455,"volume":85148},{"date":"2025-02-25","open":3450,"high":3475,"low":3441,"close":3465,"volume":46252},{"date":"2025-02-26","open":3455,"high":3475,"low":3446,"close":3460,"volume":59253},{"date":"2025-02-27","open":3460,"high":3485,"low":3441,"close":3470,"volume":70360},{"date":"2025-02-28","open":3460,"high":3460,"low":3342,"close":3362,"volume":111641},{"date":"2025-03-04","open":3391,"high":3391,"low":3297,"close":3317,"volume":85817},{"date":"2025-03-05","open":3297,"high":3431,"low":3297,"close":3371,"volume":47020},{"date":"2025-03-06","open":3352,"high":3401,"low":3337,"close":3337,"volume":39387},{"date":"2025-03-07","open":3327,"high":3376,"low":3302,"close":3317,"volume":47810},{"date":"2025-03-10","open":3317,"high":3352,"low":3272,"close":3302,"volume":39412},{"date":"2025-03-11","open":3232,"high":3297,"low":3222,"close":3252,"volume":75800},{"date":"2025-03-12","open":3262,"high":3297,"low":3252,"close":3262,"volume":30221},{"date":"2025-03-13","open":3262,"high":3322,"low":3222,"close":3232,"volume":47270},{"date":"2025-03-14","open":3232,"high":3287,"low":3232,"close":3277,"volume":30101},{"date":"2025-03-17","open":3277,"high":3287,"low":3242,"close":3252,"volume":38557},{"date":"2025-03-18","open":3277,"high":3282,"low":3247,"close":3252,"volume":33834},{"date":"2025-03-19","open":3262,"high":3287,"low":3252,"close":3277,"volume":56653},{"date":"2025-03-20","open":3252,"high":3282,"low":3212,"close":3222,"volume":76010},{"date":"2025-03-21","open":3192,"high":3252,"low":3187,"close":3222,"volume":63065},{"date":"2025-03-24","open":3207,"high":3262,"low":3197,"close":3227,"volume":15950},{"date":"2025-03-25","open":3237,"high":3247,"low":3202,"close":3227,"volume":24852},{"date":"2025-03-26","open":3237,"high":3257,"low":3182,"close":3227,"volume":60316},{"date":"2025-03-27","open":3242,"high":3242,"low":3192,"close":3202,"volume":42146},{"date":"2025-03-28","open":3177,"high":3192,"low":3112,"close":3132,"volume":72546},{"date":"2025-03-31","open":3127,"high":3152,"low":3032,"close":3072,"volume":55913},{"date":"2025-04-01","open":3057,"high":3172,"low":3057,"close":3152,"volume":29425},{"date":"2025-04-02","open":3152,"high":3212,"low":3092,"close":3092,"volume":19919},{"date":"2025-04-03","open":3067,"high":3172,"low":3067,"close":3087,"volume":20651},{"date":"2025-04-04","open":3072,"high":3172,"low":3052,"close":3152,"volume":36606},{"date":"2025-04-07","open":3117,"high":3152,"low":2987,"close":3017,"volume":127470},{"date":"2025-04-08","open":3017,"high":3097,"low":3017,"close":3077,"volume":55265},{"date":"2025-04-09","open":3032,"high":3127,"low":2987,"close":2992,"volume":64506},{"date":"2025-04-10","open":3192,"high":3192,"low":3072,"close":3117,"volume":31351},{"date":"2025-04-11","open":3147,"high":3212,"low":3112,"close":3187,"volume":74390},{"date":"2025-04-14","open":3217,"high":3262,"low":3212,"close":3252,"volume":34143},{"date":"2025-04-15","open":3247,"high":3327,"low":3247,"close":3322,"volume":82646},{"date":"2025-04-16","open":3327,"high":3332,"low":3277,"close":3282,"volume":86591},{"date":"2025-04-17","open":3282,"high":3362,"low":3277,"close":3347,"volume":37277},{"date":"2025-04-18","open":3391,"high":3401,"low":3342,"close":3391,"volume":52067},{"date":"2025-04-21","open":3396,"high":3421,"low":3386,"close":3401,"volume":31259},{"date":"2025-04-22","open":3337,"high":3416,"low":3337,"close":3371,"volume":41289},{"date":"2025-04-23","open":3376,"high":3521,"low":3376,"close":3456,"volume":208778},{"date":"2025-04-24","open":3466,"high":3481,"low":3411,"close":3416,"volume":49254},{"date":"2025-04-25","open":3471,"high":3471,"low":3386,"close":3426,"volume":30305},{"date":"2025-04-28","open":3431,"high":3541,"low":3327,"close":3367,"volume":266437},{"date":"2025-04-29","open":3347,"high":3406,"low":3337,"close":3381,"volume":41880},{"date":"2025-04-30","open":3391,"high":3416,"low":3322,"close":3376,"volume":41899},{"date":"2025-05-02","open":3352,"high":3391,"low":3317,"close":3376,"volume":45367},{"date":"2025-05-07","open":3352,"high":3352,"low":3287,"close":3302,"volume":47629},{"date":"2025-05-08","open":3252,"high":3322,"low":3252,"close":3307,"volume":28512},{"date":"2025-05-09","open":3307,"high":3426,"low":3287,"close":3381,"volume":161086},{"date":"2025-05-12","open":3441,"high":3441,"low":3332,"close":3342,"volume":56290},{"date":"2025-05-13","open":3342,"high":3875,"low":3337,"close":3342,"volume":4889020},{"date":"2025-05-14","open":3347,"high":3651,"low":3312,"close":3441,"volume":4928109},{"date":"2025-05-15","open":3431,"high":3511,"low":3411,"close":3411,"volume":482361},{"date":"2025-05-16","open":3386,"high":3441,"low":3327,"close":3342,"volume":241745},{"date":"2025-05-19","open":3327,"high":3396,"low":3287,"close":3307,"volume":172016},{"date":"2025-05-20","open":3312,"high":3352,"low":3277,"close":3322,"volume":98245},{"date":"2025-05-21","open":3337,"high":3386,"low":3302,"close":3362,"volume":82690},{"date":"2025-05-22","open":3362,"high":3641,"low":3347,"close":3566,"volume":1803531},{"date":"2025-05-23","open":3611,"high":3661,"low":3496,"close":3511,"volume":654761},{"date":"2025-05-26","open":3491,"high":3571,"low":3456,"close":3456,"volume":271537},{"date":"2025-05-27","open":3446,"high":3506,"low":3421,"close":3451,"volume":175122},{"date":"2025-05-28","open":3486,"high":3636,"low":3391,"close":3451,"volume":467979},{"date":"2025-05-29","open":3451,"high":3486,"low":3411,"close":3471,"volume":153309},{"date":"2025-05-30","open":3461,"high":3536,"low":3446,"close":3476,"volume":134330},{"date":"2025-06-02","open":3541,"high":3541,"low":3416,"close":3431,"volume":150351},{"date":"2025-06-04","open":3436,"high":3491,"low":3431,"close":3486,"volume":109300},{"date":"2025-06-05","open":3521,"high":3521,"low":3461,"close":3476,"volume":129458},{"date":"2025-06-09","open":3476,"high":3536,"low":3471,"close":3531,"volume":131528},{"date":"2025-06-10","open":3531,"high":3546,"low":3476,"close":3516,"volume":104102},{"date":"2025-06-11","open":3491,"high":3541,"low":3491,"close":3521,"volume":136656},{"date":"2025-06-12","open":3526,"high":3571,"low":3506,"close":3551,"volume":209191},{"date":"2025-06-13","open":3571,"high":3571,"low":3436,"close":3476,"volume":216662},{"date":"2025-06-16","open":3471,"high":3496,"low":3416,"close":3486,"volume":117013},{"date":"2025-06-17","open":3486,"high":3541,"low":3451,"close":3506,"volume":176722},{"date":"2025-06-18","open":3521,"high":3576,"low":3491,"close":3491,"volume":214625},{"date":"2025-06-19","open":3521,"high":3521,"low":3451,"close":3471,"volume":100873},{"date":"2025-06-20","open":3481,"high":3541,"low":3471,"close":3521,"volume":131151},{"date":"2025-06-23","open":3516,"high":3516,"low":3441,"close":3476,"volume":136123},{"date":"2025-06-24","open":3541,"high":3556,"low":3481,"close":3541,"volume":213380},{"date":"2025-06-25","open":3536,"high":3546,"low":3496,"close":3516,"volume":92494},{"date":"2025-06-26","open":3511,"high":3521,"low":3396,"close":3431,"volume":143896},{"date":"2025-06-27","open":3426,"high":3441,"low":3371,"close":3406,"volume":105670},{"date":"2025-06-30","open":3381,"high":3426,"low":3381,"close":3421,"volume":28036},{"date":"2025-07-01","open":3421,"high":3456,"low":3391,"close":3456,"volume":63616},{"date":"2025-07-02","open":3456,"high":3476,"low":3391,"close":3461,"volume":63196},{"date":"2025-07-03","open":3441,"high":3516,"low":3441,"close":3501,"volume":96485},{"date":"2025-07-04","open":3491,"high":3521,"low":3451,"close":3486,"volume":75914},{"date":"2025-07-07","open":3516,"high":3516,"low":3456,"close":3476,"volume":42269},{"date":"2025-07-08","open":3476,"high":3491,"low":3461,"close":3466,"volume":42756},{"date":"2025-07-09","open":3476,"high":3511,"low":3451,"close":3506,"volume":111706},{"date":"2025-07-10","open":3551,"high":3556,"low":3441,"close":3546,"volume":128566},{"date":"2025-07-11","open":3526,"high":3561,"low":3501,"close":3531,"volume":52035},{"date":"2025-07-14","open":3536,"high":3556,"low":3516,"close":3541,"volume":47091},{"date":"2025-07-15","open":3561,"high":3561,"low":3501,"close":3531,"volume":35995},{"date":"2025-07-16","open":3531,"high":3556,"low":3476,"close":3501,"volume":74208},{"date":"2025-07-17","open":3531,"high":4549,"low":3471,"close":4389,"volume":30603269},{"date":"2025-07-18","open":4349,"high":4369,"low":4090,"close":4194,"volume":3621251},{"date":"2025-07-21","open":4164,"high":4194,"low":3995,"close":3995,"volume":1627595},{"date":"2025-07-22","open":4010,"high":4169,"low":3845,"close":3975,"volume":3579028},{"date":"2025-07-23","open":3940,"high":4878,"low":3845,"close":4214,"volume":35838097},{"date":"2025-07-24","open":4194,"high":4249,"low":3940,"close":4025,"volume":3457782},{"date":"2025-07-25","open":4010,"high":4169,"low":3950,"close":3970,"volume":2044285},{"date":"2025-07-28","open":3925,"high":4030,"low":3875,"close":3990,"volume":799630},{"date":"2025-07-29","open":3990,"high":4015,"low":3890,"close":3895,"volume":407564},{"date":"2025-07-30","open":3860,"high":3910,"low":3830,"close":3830,"volume":402154},{"date":"2025-07-31","open":3840,"high":3890,"low":3790,"close":3835,"volume":329227},{"date":"2025-08-01","open":3830,"high":3835,"low":3671,"close":3691,"volume":402922},{"date":"2025-08-04","open":3691,"high":3775,"low":3611,"close":3741,"volume":192655},{"date":"2025-08-05","open":3761,"high":4050,"low":3756,"close":3800,"volume":2429185},{"date":"2025-08-06","open":3765,"high":3875,"low":3691,"close":3830,"volume":399569},{"date":"2025-08-07","open":3850,"high":3850,"low":3761,"close":3785,"volume":193326},{"date":"2025-08-08","open":3741,"high":3865,"low":3741,"close":3830,"volume":298870},{"date":"2025-08-11","open":3835,"high":3895,"low":3780,"close":3860,"volume":268793},{"date":"2025-08-12","open":3860,"high":4219,"low":3855,"close":4090,"volume":2861314},{"date":"2025-08-13","open":3960,"high":4304,"low":3930,"close":4000,"volume":3735437},{"date":"2025-08-14","open":4000,"high":4145,"low":3940,"close":3965,"volume":1138494},{"date":"2025-08-18","open":3970,"high":4224,"low":3890,"close":4045,"volume":2584462},{"date":"2025-08-19","open":4040,"high":4050,"low":3940,"close":3955,"volume":468256},{"date":"2025-08-20","open":3890,"high":3970,"low":3810,"close":3905,"volume":285590},{"date":"2025-08-21","open":3915,"high":3990,"low":3905,"close":3935,"volume":213322},{"date":"2025-08-22","open":3930,"high":4020,"low":3915,"close":3980,"volume":263752},{"date":"2025-08-25","open":3990,"high":4030,"low":3935,"close":3955,"volume":238732},{"date":"2025-08-26","open":3895,"high":3945,"low":3875,"close":3885,"volume":150318},{"date":"2025-08-27","open":3895,"high":4120,"low":3830,"close":3945,"volume":685518},{"date":"2025-08-28","open":3945,"high":4010,"low":3865,"close":3980,"volume":375395},{"date":"2025-08-29","open":3995,"high":4005,"low":3895,"close":3895,"volume":343284},{"date":"2025-09-01","open":3855,"high":3900,"low":3795,"close":3800,"volume":183590},{"date":"2025-09-02","open":3790,"high":3875,"low":3770,"close":3845,"volume":80911},{"date":"2025-09-03","open":3830,"high":3920,"low":3825,"close":3915,"volume":123986},{"date":"2025-09-04","open":3895,"high":4005,"low":3890,"close":3970,"volume":180966},{"date":"2025-09-05","open":4020,"high":4020,"low":3955,"close":3970,"volume":125240},{"date":"2025-09-08","open":3970,"high":4015,"low":3965,"close":3985,"volume":136438},{"date":"2025-09-09","open":3970,"high":4005,"low":3900,"close":3950,"volume":141687},{"date":"2025-09-10","open":3980,"high":3980,"low":3930,"close":3965,"volume":100921},{"date":"2025-09-11","open":3950,"high":3980,"low":3890,"close":3890,"volume":115725},{"date":"2025-09-12","open":3910,"high":3920,"low":3860,"close":3880,"volume":148474},{"date":"2025-09-15","open":3875,"high":3925,"low":3850,"close":3920,"volume":114295},{"date":"2025-09-16","open":3940,"high":4329,"low":3870,"close":3985,"volume":2241237},{"date":"2025-09-17","open":3985,"high":4025,"low":3960,"close":3975,"volume":302061},{"date":"2025-09-18","open":4005,"high":4090,"low":3975,"close":3985,"volume":335536},{"date":"2025-09-19","open":3970,"high":4005,"low":3935,"close":3955,"volume":181789},{"date":"2025-09-22","open":3965,"high":4050,"low":3915,"close":4050,"volume":388742},{"date":"2025-09-23","open":4065,"high":4085,"low":3965,"close":3995,"volume":384311},{"date":"2025-09-24","open":4000,"high":4000,"low":3865,"close":3935,"volume":232718},{"date":"2025-09-25","open":3935,"high":3960,"low":3890,"close":3905,"volume":151795},{"date":"2025-09-26","open":3910,"high":3935,"low":3800,"close":3850,"volume":162790},{"date":"2025-09-29","open":3850,"high":3890,"low":3790,"close":3870,"volume":132688},{"date":"2025-09-30","open":3930,"high":3930,"low":3810,"close":3820,"volume":103250},{"date":"2025-10-01","open":3810,"high":3865,"low":3810,"close":3845,"volume":98495},{"date":"2025-10-02","open":3835,"high":3875,"low":3815,"close":3855,"volume":93928},{"date":"2025-10-10","open":3860,"high":3860,"low":3626,"close":3830,"volume":186565},{"date":"2025-10-13","open":3790,"high":3790,"low":3691,"close":3775,"volume":81132},{"date":"2025-10-14","open":3775,"high":3825,"low":3691,"close":3721,"volume":99925},{"date":"2025-10-15","open":3726,"high":3810,"low":3721,"close":3756,"volume":78920},{"date":"2025-10-16","open":3805,"high":3810,"low":3770,"close":3800,"volume":92254},{"date":"2025-10-17","open":3800,"high":3810,"low":3716,"close":3761,"volume":78258},{"date":"2025-10-20","open":3761,"high":3780,"low":3721,"close":3780,"volume":75172},{"date":"2025-10-21","open":3775,"high":3780,"low":3721,"close":3726,"volume":110944},{"date":"2025-10-22","open":3731,"high":3825,"low":3691,"close":3805,"volume":97717},{"date":"2025-10-23","open":3800,"high":3880,"low":3756,"close":3780,"volume":96676},{"date":"2025-10-24","open":3795,"high":3825,"low":3716,"close":3756,"volume":85055},{"date":"2025-10-27","open":3756,"high":3840,"low":3691,"close":3830,"volume":144022},{"date":"2025-10-28","open":3830,"high":3890,"low":3770,"close":3810,"volume":192117},{"date":"2025-10-29","open":3810,"high":3825,"low":3696,"close":3721,"volume":189324},{"date":"2025-10-30","open":3780,"high":3780,"low":3656,"close":3716,"volume":191353},{"date":"2025-10-31","open":3686,"high":3716,"low":3676,"close":3686,"volume":54120},{"date":"2025-11-03","open":3686,"high":3706,"low":3551,"close":3576,"volume":203847,"rsi_14":38.93,"sma_20":3777.25,"sma_60":3881.42,"sma_120":3730.25},{"date":"2025-11-04","open":3576,"high":3716,"low":3546,"close":3641,"volume":121416,"rsi_14":41.61,"sma_20":3768.25,"sma_60":3879.75,"sma_120":3733.04},{"date":"2025-11-05","open":3611,"high":3706,"low":3506,"close":3631,"volume":113660,"rsi_14":36.92,"sma_20":3757.5,"sma_60":3876.92,"sma_120":3735.12},{"date":"2025-11-06","open":3686,"high":3686,"low":3581,"close":3636,"volume":58499,"rsi_14":39.84,"sma_20":3746.25,"sma_60":3873.67,"sma_120":3737.58},{"date":"2025-11-07","open":3601,"high":3840,"low":3571,"close":3601,"volume":235396,"rsi_14":35.71,"sma_20":3734.75,"sma_60":3870.58,"sma_120":3739.75},{"date":"2025-11-10","open":3601,"high":3681,"low":3581,"close":3661,"volume":81807,"rsi_14":44.88,"sma_20":3729.0,"sma_60":3867.75,"sma_120":3741.58},{"date":"2025-11-11","open":3661,"high":3701,"low":3576,"close":3621,"volume":138053,"rsi_14":34.45,"sma_20":3724.0,"sma_60":3863.75,"sma_120":3743.33},{"date":"2025-11-12","open":3591,"high":3736,"low":3591,"close":3726,"volume":237371,"rsi_14":45.93,"sma_20":3722.5,"sma_60":3857.67,"sma_120":3746.54},{"date":"2025-11-13","open":3746,"high":3790,"low":3706,"close":3741,"volume":145110,"rsi_14":48.87,"sma_20":3719.5,"sma_60":3853.33,"sma_120":3750.17},{"date":"2025-11-14","open":3726,"high":3825,"low":3671,"close":3761,"volume":196381,"rsi_14":44.26,"sma_20":3719.5,"sma_60":3849.92,"sma_120":3753.83},{"date":"2025-11-17","open":3761,"high":3780,"low":3701,"close":3775,"volume":137841,"rsi_14":47.11,"sma_20":3719.25,"sma_60":3845.42,"sma_120":3757.29},{"date":"2025-11-18","open":3716,"high":3825,"low":3651,"close":3676,"volume":123134,"rsi_14":46.34,"sma_20":3716.75,"sma_60":3840.75,"sma_120":3758.21},{"date":"2025-11-19","open":3641,"high":3741,"low":3571,"close":3636,"volume":131899,"rsi_14":43.85,"sma_20":3708.25,"sma_60":3836.25,"sma_120":3759.25},{"date":"2025-11-20","open":3616,"high":3711,"low":3591,"close":3701,"volume":132741,"rsi_14":51.09,"sma_20":3704.25,"sma_60":3832.33,"sma_120":3761.29},{"date":"2025-11-21","open":3666,"high":3671,"low":3586,"close":3596,"volume":76328,"rsi_14":51.47,"sma_20":3696.25,"sma_60":3825.92,"sma_120":3762.5},{"date":"2025-11-24","open":3601,"high":3636,"low":3536,"close":3536,"volume":72232,"rsi_14":42.22,"sma_20":3681.5,"sma_60":3818.92,"sma_120":3763.21},{"date":"2025-11-25","open":3536,"high":3601,"low":3491,"close":3536,"volume":83976,"rsi_14":42.86,"sma_20":3667.75,"sma_60":3813.08,"sma_120":3763.75},{"date":"2025-11-26","open":3511,"high":3646,"low":3511,"close":3606,"volume":59769,"rsi_14":47.95,"sma_20":3662.0,"sma_60":3807.42,"sma_120":3764.83},{"date":"2025-11-27","open":3591,"high":3631,"low":3561,"close":3596,"volume":56757,"rsi_14":49.65,"sma_20":3656.0,"sma_60":3801.0,"sma_120":3766.21},{"date":"2025-11-28","open":3596,"high":3701,"low":3591,"close":3691,"volume":94005,"rsi_14":52.03,"sma_20":3656.25,"sma_60":3797.58,"sma_120":3767.92},{"date":"2025-12-01","open":3691,"high":3721,"low":3631,"close":3656,"volume":45824,"rsi_14":52.38,"sma_20":3660.25,"sma_60":3795.17,"sma_120":3769.42},{"date":"2025-12-02","open":3641,"high":3656,"low":3606,"close":3641,"volume":57671,"rsi_14":43.41,"sma_20":3660.25,"sma_60":3791.75,"sma_120":3770.33},{"date":"2025-12-03","open":3626,"high":3681,"low":3626,"close":3646,"volume":30929,"rsi_14":42.52,"sma_20":3661.0,"sma_60":3787.25,"sma_120":3771.42},{"date":"2025-12-04","open":3631,"high":3930,"low":3631,"close":3885,"volume":1175119,"rsi_14":57.31,"sma_20":3673.5,"sma_60":3785.83,"sma_120":3774.46},{"date":"2025-12-05","open":4189,"high":5047,"low":4040,"close":5047,"volume":16829159,"rsi_14":81.8,"sma_20":3746.0,"sma_60":3803.83,"sma_120":3786.96},{"date":"2025-12-08","open":5775,"high":6553,"low":5716,"close":6553,"volume":3545645,"rsi_14":92.24,"sma_20":3891.0,"sma_60":3846.75,"sma_120":3812.67},{"date":"2025-12-09","open":7521,"high":8269,"low":6773,"close":6942,"volume":37020302,"rsi_14":94.02,"sma_20":4057.5,"sma_60":3896.75,"sma_120":3841.54},{"date":"2025-12-10","open":6903,"high":6913,"low":6015,"close":6095,"volume":5458302,"rsi_14":76.37,"sma_20":4176.25,"sma_60":3932.33,"sma_120":3863.17},{"date":"2025-12-11","open":6364,"high":6763,"low":5995,"close":6264,"volume":6253264,"rsi_14":78.98,"sma_20":4302.75,"sma_60":3972.0,"sma_120":3886.33},{"date":"2025-12-12","open":6105,"high":6144,"low":5815,"close":6075,"volume":1865062,"rsi_14":76.82,"sma_20":4418.75,"sma_60":4008.67,"sma_120":3908.08},{"date":"2025-12-15","open":6085,"high":6534,"low":5895,"close":6314,"volume":2770932,"rsi_14":77.93,"sma_20":4546.0,"sma_60":4048.67,"sma_120":3931.42},{"date":"2025-12-16","open":6414,"high":7870,"low":6095,"close":7012,"volume":13106722,"rsi_14":80.41,"sma_20":4713.25,"sma_60":4099.25,"sma_120":3960.96},{"date":"2025-12-17","open":7142,"high":7411,"low":6384,"close":6563,"volume":9076382,"rsi_14":74.57,"sma_20":4860.0,"sma_60":4142.5,"sma_120":3986.21},{"date":"2025-12-18","open":6573,"high":6583,"low":6005,"close":6095,"volume":1925744,"rsi_14":68.74,"sma_20":4980.0,"sma_60":4178.17,"sma_120":4007.75},{"date":"2025-12-19","open":6105,"high":6304,"low":5795,"close":5985,"volume":1804034,"rsi_14":67.95,"sma_20":5099.75,"sma_60":4212.25,"sma_120":4029.08},{"date":"2025-12-22","open":6144,"high":6653,"low":6075,"close":6494,"volume":2279339,"rsi_14":70.43,"sma_20":5248.0,"sma_60":4253.08,"sma_120":4054.88},{"date":"2025-12-23","open":6773,"high":6903,"low":6573,"close":6743,"volume":2313827,"rsi_14":71.43,"sma_20":5408.75,"sma_60":4299.0,"sma_120":4082.62},{"date":"2025-12-24","open":6753,"high":8758,"low":6603,"close":7501,"volume":26678356,"rsi_14":73.34,"sma_20":5604.0,"sma_60":4358.58,"sma_120":4116.42},{"date":"2025-12-26","open":7501,"high":9346,"low":7292,"close":8668,"volume":21798547,"rsi_14":73.36,"sma_20":5858.25,"sma_60":4438.17,"sma_120":4159.92},{"date":"2025-12-29","open":8778,"high":9476,"low":8578,"close":8838,"volume":5256003,"rsi_14":67.81,"sma_20":6116.25,"sma_60":4521.5,"sma_120":4204.5},{"date":"2025-12-30","open":8868,"high":9177,"low":8100,"close":8499,"volume":2973863,"rsi_14":62.23,"sma_20":6359.0,"sma_60":4598.83,"sma_120":4246.38},{"date":"2026-01-02","open":8499,"high":9077,"low":8499,"close":9027,"volume":2278257,"rsi_14":74.26,"sma_20":6629.0,"sma_60":4685.83,"sma_120":4292.75},{"date":"2026-01-05","open":9307,"high":9426,"low":8369,"close":8698,"volume":3547393,"rsi_14":69.61,"sma_20":6882.25,"sma_60":4766.92,"sma_120":4336.46},{"date":"2026-01-06","open":8957,"high":9277,"low":8698,"close":8858,"volume":1695509,"rsi_14":72.54,"sma_20":7131.5,"sma_60":4850.42,"sma_120":4381.17},{"date":"2026-01-07","open":8898,"high":9007,"low":8469,"close":8698,"volume":1282789,"rsi_14":69.56,"sma_20":7314.5,"sma_60":4931.75,"sma_120":4424.21},{"date":"2026-01-08","open":8698,"high":8778,"low":8100,"close":8329,"volume":1208177,"rsi_14":61.42,"sma_20":7403.5,"sma_60":5007.83,"sma_120":4464.29},{"date":"2026-01-09","open":8339,"high":8379,"low":7830,"close":8100,"volume":1157220,"rsi_14":63.85,"sma_20":7461.5,"sma_60":5081.0,"sma_120":4502.38},{"date":"2026-01-12","open":8120,"high":8329,"low":7930,"close":8169,"volume":1028527,"rsi_14":70.16,"sma_20":7565.5,"sma_60":5154.75,"sma_120":4541.12},{"date":"2026-01-13","open":8179,"high":8528,"low":7960,"close":8459,"volume":1166835,"rsi_14":73.22,"sma_20":7675.5,"sma_60":5232.58,"sma_120":4582.54},{"date":"2026-01-14","open":8538,"high":8548,"low":8010,"close":8110,"volume":1069944,"rsi_14":65.64,"sma_20":7777.5,"sma_60":5305.25,"sma_120":4613.62},{"date":"2026-01-15","open":8139,"high":10533,"low":7950,"close":10533,"volume":11549989,"rsi_14":75.82,"sma_20":7989.0,"sma_60":5418.08,"sma_120":4666.58},{"date":"2026-01-16","open":11301,"high":13685,"low":11272,"close":13157,"volume":26485551,"rsi_14":92.7,"sma_20":4408.75,"sma_60":4535.58,"sma_120":4285.25},{"date":"2026-01-19","open":13556,"high":14663,"low":13157,"close":13516,"volume":6179582,"rsi_14":78.86,"sma_20":8645.5,"sma_60":5737.92,"sma_120":4822.83},{"date":"2026-01-20","open":13526,"high":13885,"low":12179,"close":13137,"volume":2466975,"rsi_14":74.97,"sma_20":8998.5,"sma_60":5894.25,"sma_120":4897.38},{"date":"2026-01-21","open":13047,"high":13047,"low":11471,"close":11830,"volume":2509030,"rsi_14":67.4,"sma_20":9291.5,"sma_60":6029.17,"sma_120":4962.58},{"date":"2026-01-22","open":11880,"high":13825,"low":11880,"close":12469,"volume":3760095,"rsi_14":67.77,"sma_20":9591.0,"sma_60":6173.5,"sma_120":5033.58},{"date":"2026-01-23","open":12469,"high":12907,"low":11810,"close":11930,"volume":1328165,"rsi_14":66.33,"sma_20":9851.0,"sma_60":6309.17,"sma_120":5099.92},{"date":"2026-01-26","open":11930,"high":11940,"low":10693,"close":11581,"volume":1388907,"rsi_14":63.5,"sma_20":10055.5,"sma_60":6440.5,"sma_120":5164.12},{"date":"2026-01-27","open":11581,"high":12080,"low":11112,"close":11481,"volume":995651,"rsi_14":63.88,"sma_20":10196.5,"sma_60":6570.25,"sma_120":5228.04},{"date":"2026-01-28","open":11561,"high":11920,"low":11262,"close":11681,"volume":887257,"rsi_14":67.0,"sma_20":10339.0,"sma_60":6703.83,"sma_120":5293.58},{"date":"2026-01-29","open":11681,"high":11681,"low":11002,"close":11321,"volume":1057742,"rsi_14":66.13,"sma_20":10480.5,"sma_60":6833.25,"sma_120":5357.33},{"date":"2026-01-30","open":11222,"high":13117,"low":11032,"close":11990,"volume":3970690,"rsi_14":68.05,"sma_20":10629.0,"sma_60":6972.75,"sma_120":5426.25},{"date":"2026-02-02","open":11990,"high":12000,"low":10793,"close":11002,"volume":1559097,"rsi_14":61.27,"sma_20":10744.5,"sma_60":7095.92,"sma_120":5486.42},{"date":"2026-02-03","open":11232,"high":11461,"low":10643,"close":11292,"volume":1488314,"rsi_14":64.18,"sma_20":10866.5,"sma_60":7223.83,"sma_120":5548.75},{"date":"2026-02-04","open":11292,"high":12548,"low":11072,"close":11691,"volume":2997806,"rsi_14":56.29,"sma_20":11016.5,"sma_60":7359.0,"sma_120":5614.79},{"date":"2026-02-05","open":11770,"high":15162,"low":11770,"close":13057,"volume":18372231,"rsi_14":49.37,"sma_20":11253.5,"sma_60":7516.0,"sma_120":5691.88},{"date":"2026-02-06","open":13097,"high":13536,"low":11531,"close":11850,"volume":3287916,"rsi_14":40.52,"sma_20":11441.5,"sma_60":7653.5,"sma_120":5758.62},{"date":"2026-02-09","open":12269,"high":12568,"low":11571,"close":11880,"volume":1774766,"rsi_14":42.55,"sma_20":11627.5,"sma_60":7789.75,"sma_120":5823.71},{"date":"2026-02-10","open":11880,"high":13646,"low":11740,"close":12548,"volume":9376305,"rsi_14":54.6,"sma_20":11832.5,"sma_60":7936.92,"sma_120":5895.12},{"date":"2026-02-11","open":12548,"high":14843,"low":12548,"close":13217,"volume":9574629,"rsi_14":54.78,"sma_20":12088.5,"sma_60":8094.92,"sma_120":5972.42},{"date":"2026-02-12","open":13356,"high":13755,"low":12548,"close":13087,"volume":3103309,"rsi_14":57.8,"sma_20":12216.5,"sma_60":8250.5,"sma_120":6047.96},{"date":"2026-02-13","open":13496,"high":15920,"low":13167,"close":14304,"volume":19674172,"rsi_14":66.43,"sma_20":12274.0,"sma_60":8428.08,"sma_120":6134.42},{"date":"2026-02-19","open":14334,"high":15311,"low":14015,"close":14164,"volume":3316962,"rsi_14":66.11,"sma_20":12306.5,"sma_60":8604.0,"sma_120":6220.12},{"date":"2026-02-20","open":14204,"high":14454,"low":13267,"close":13336,"volume":2281261,"rsi_14":59.24,"sma_20":12316.5,"sma_60":8765.0,"sma_120":6298.67},{"date":"2026-02-23","open":13396,"high":13895,"low":13057,"close":13286,"volume":1778678,"rsi_14":61.36,"sma_20":12389.5,"sma_60":8926.92,"sma_120":6376.42},{"date":"2026-02-24","open":13386,"high":13666,"low":12778,"close":13067,"volume":1284094,"rsi_14":56.57,"sma_20":12419.5,"sma_60":9086.17,"sma_120":6452.54},{"date":"2026-02-25","open":13167,"high":13905,"low":12967,"close":13077,"volume":2025509,"rsi_14":64.36,"sma_20":12477.0,"sma_60":9245.58,"sma_120":6529.33},{"date":"2026-02-26","open":13107,"high":13177,"low":12568,"close":12778,"volume":1084284,"rsi_14":60.28,"sma_20":12537.0,"sma_60":9398.83,"sma_120":6603.12},{"date":"2026-02-27","open":12768,"high":12768,"low":11681,"close":11890,"volume":3312278,"rsi_14":51.29,"sma_20":12557.5,"sma_60":9537.42,"sma_120":6669.21},{"date":"2026-03-03","open":11590,"high":11790,"low":10800,"close":10800,"volume":1284864,"rsi_14":34.71,"sma_20":12512.0,"sma_60":9655.75,"sma_120":6726.67},{"date":"2026-03-04","open":10450,"high":10600,"low":9150,"close":9290,"volume":1794311,"rsi_14":33.38,"sma_20":12409.0,"sma_60":9749.5,"sma_120":6772.33},{"date":"2026-03-05","open":9800,"high":10600,"low":9800,"close":10270,"volume":1311531,"rsi_14":40.62,"sma_20":12321.5,"sma_60":9859.83,"sma_120":6825.79},{"date":"2026-03-06","open":10270,"high":10540,"low":9690,"close":10000,"volume":911080,"rsi_14":34.53,"sma_20":12270.0,"sma_60":9965.58,"sma_120":6876.42},{"date":"2026-03-09","open":9650,"high":9650,"low":8900,"close":9260,"volume":959343,"rsi_14":26.28,"sma_20":12167.0,"sma_60":10055.0,"sma_120":6920.42},{"date":"2026-03-10","open":9550,"high":9660,"low":9190,"close":9270,"volume":737901,"rsi_14":26.78,"sma_20":12044.5,"sma_60":10125.17,"sma_120":6964.5},{"date":"2026-03-11","open":9450,"high":9800,"low":9260,"close":9490,"volume":829214,"rsi_14":16.74,"sma_20":11864.5,"sma_60":10173.83,"sma_120":7010.29},{"date":"2026-03-12","open":9500,"high":9800,"low":9290,"close":9520,"volume":501202,"rsi_14":17.41,"sma_20":11746.5,"sma_60":10216.5,"sma_120":7056.62},{"date":"2026-03-13","open":9320,"high":9450,"low":9050,"close":9270,"volume":480166,"rsi_14":18.94,"sma_20":11614.5,"sma_60":10269.17,"sma_120":7100.75},{"date":"2026-03-16","open":9260,"high":9290,"low":9050,"close":9200,"volume":394718,"rsi_14":18.88,"sma_20":11445.5,"sma_60":10317.83,"sma_120":7144.92},{"date":"2026-03-17","open":9330,"high":9650,"low":9250,"close":9440,"volume":499097,"rsi_14":22.44,"sma_20":11255.0,"sma_60":7479.92,"sma_120":5988.33},{"date":"2026-03-18","open":9490,"high":9520,"low":9200,"close":9310,"volume":463675,"rsi_14":21.89,"sma_20":11064.5,"sma_60":7557.83,"sma_120":6036.25},{"date":"2026-03-19","open":9250,"high":9260,"low":9010,"close":9200,"volume":407453,"rsi_14":22.53,"sma_20":10807.5,"sma_60":7635.33,"sma_120":6083.17},{"date":"2026-03-20","open":9200,"high":9670,"low":9160,"close":9460,"volume":796316,"rsi_14":29.29,"sma_20":10570.5,"sma_60":7716.58,"sma_120":6132.58},{"date":"2026-03-23","open":9250,"high":9260,"low":8840,"close":8870,"volume":482342,"rsi_14":32.16,"sma_20":10345.5,"sma_60":7791.42,"sma_120":6176.96},{"date":"2026-03-24","open":9040,"high":9290,"low":8910,"close":9180,"volume":315481,"rsi_14":48.69,"sma_20":10138.5,"sma_60":7872.08,"sma_120":6224.25},{"date":"2026-03-25","open":9260,"high":9800,"low":9200,"close":9310,"volume":673722,"rsi_14":35.71,"sma_20":9949.0,"sma_60":7956.17,"sma_120":6272.75},{"date":"2026-03-26","open":9310,"high":9600,"low":9040,"close":9170,"volume":446866,"rsi_14":37.15,"sma_20":9752.0,"sma_60":8035.42,"sma_120":6320.42},{"date":"2026-03-27","open":9090,"high":9250,"low":8720,"close":9170,"volume":344601,"rsi_14":48.0,"sma_20":9569.5,"sma_60":8114.75,"sma_120":6367.79},{"date":"2026-03-30","open":9080,"high":9080,"low":8710,"close":8950,"volume":205912,"rsi_14":44.07,"sma_20":9421.0,"sma_60":8191.5,"sma_120":6413.38},{"date":"2026-03-31","open":8890,"high":9000,"low":8650,"close":8670,"volume":290855,"rsi_14":35.14,"sma_20":9314.5,"sma_60":8261.25,"sma_120":6456.67},{"date":"2026-04-01","open":8770,"high":9220,"low":8770,"close":9200,"volume":320831,"rsi_14":45.09,"sma_20":9310.0,"sma_60":8344.17,"sma_120":6504.0},{"date":"2026-04-02","open":9290,"high":9290,"low":8250,"close":8410,"volume":697345,"rsi_14":38.68,"sma_20":9217.0,"sma_60":8414.83,"sma_120":6544.71},{"date":"2026-04-03","open":8950,"high":9200,"low":8560,"close":8650,"volume":532340,"rsi_14":43.07,"sma_20":9149.5,"sma_60":8489.92,"sma_120":6587.58},{"date":"2026-04-06","open":8650,"high":8660,"low":8350,"close":8480,"volume":274414,"rsi_14":37.69,"sma_20":9110.5,"sma_60":8562.08,"sma_120":6628.92},{"date":"2026-04-07","open":8490,"high":8630,"low":8230,"close":8400,"volume":243735,"rsi_14":38.18,"sma_20":9067.0,"sma_60":8629.92,"sma_120":6669.38},{"date":"2026-04-08","open":8690,"high":8740,"low":8410,"close":8730,"volume":311184,"rsi_14":44.23,"sma_20":9029.0,"sma_60":8703.17,"sma_120":6712.54},{"date":"2026-04-09","open":8660,"high":8660,"low":8420,"close":8510,"volume":239083,"rsi_14":38.21,"sma_20":8978.5,"sma_60":8774.33,"sma_120":6754.04},{"date":"2026-04-10","open":8510,"high":8670,"low":8420,"close":8630,"volume":276235,"rsi_14":46.63,"sma_20":8946.5,"sma_60":8849.08,"sma_120":6796.33},{"date":"2026-04-13","open":8500,"high":8510,"low":8250,"close":8490,"volume":185304,"rsi_14":39.82,"sma_20":8911.0,"sma_60":8923.08,"sma_120":6836.33},{"date":"2026-04-14","open":8510,"high":8690,"low":8450,"close":8550,"volume":252625,"rsi_14":38.55,"sma_20":8866.5,"sma_60":9000.83,"sma_120":6867.62},{"date":"2026-04-15","open":8580,"high":8890,"low":8460,"close":8690,"volume":512703,"rsi_14":42.77,"sma_20":8835.5,"sma_60":9081.33,"sma_120":6898.38},{"date":"2026-04-16","open":8790,"high":8820,"low":8560,"close":8630,"volume":284788,"rsi_14":42.14,"sma_20":8807.0,"sma_60":9160.17,"sma_120":6928.54},{"date":"2026-04-17","open":8640,"high":8730,"low":8420,"close":8540,"volume":353843,"rsi_14":43.69,"sma_20":8761.0,"sma_60":9237.67,"sma_120":6957.62},{"date":"2026-04-20","open":8540,"high":8670,"low":8350,"close":8540,"volume":307008,"rsi_14":47.81,"sma_20":8744.5,"sma_60":9315.5,"sma_120":6985.21},{"date":"2026-04-21","open":8610,"high":8620,"low":8230,"close":8300,"volume":484585,"rsi_14":33.21,"sma_20":8700.5,"sma_60":9389.08,"sma_120":7007.12},{"date":"2026-04-22","open":8300,"high":8370,"low":8160,"close":8360,"volume":275241,"rsi_14":48.72,"sma_20":8653.0,"sma_60":9461.33,"sma_120":7032.12},{"date":"2026-04-23","open":8440,"high":8650,"low":8350,"close":8560,"volume":561930,"rsi_14":47.64,"sma_20":8622.5,"sma_60":9534.33,"sma_120":7054.96},{"date":"2026-04-24","open":8560,"high":8700,"low":8490,"close":8640,"volume":439163,"rsi_14":54.4,"sma_20":8596.5,"sma_60":9610.58,"sma_120":7081.54},{"date":"2026-04-27","open":8680,"high":9165,"low":8680,"close":9100,"volume":1094615,"rsi_14":65.91,"sma_20":8604.0,"sma_60":9698.83,"sma_120":7115.12},{"date":"2026-04-28","open":9150,"high":9240,"low":8710,"close":8790,"volume":645649,"rsi_14":51.38,"sma_20":8610.0,"sma_60":10145.5,"sma_120":8424.67},{"date":"2026-04-29","open":8800,"high":8910,"low":8540,"close":8910,"volume":406095,"rsi_14":59.62,"sma_20":8595.5,"sma_60":10116.67,"sma_120":8343.46},{"date":"2026-04-30","open":8960,"high":9060,"low":8600,"close":8620,"volume":388366,"rsi_14":48.17,"sma_20":8612.5,"sma_60":8845.83,"sma_120":10297.08},{"date":"2026-05-04","open":8650,"high":9095,"low":8570,"close":8590,"volume":812457,"rsi_14":52.34,"sma_20":8603.0,"sma_60":10007.5,"sma_120":8551.71},{"date":"2026-05-06","open":8590,"high":8660,"low":8200,"close":8230,"volume":671771,"rsi_14":43.44,"sma_20":8590.5,"sma_60":9956.0,"sma_120":8589.92},{"date":"2026-05-07","open":8230,"high":8290,"low":7870,"close":8000,"volume":647279,"rsi_14":36.36,"sma_20":8570.5,"sma_60":9894.0,"sma_120":8626.5},{"date":"2026-05-08","open":8000,"high":8430,"low":7900,"close":8000,"volume":540639,"rsi_14":37.25,"sma_20":8534.0,"sma_60":9809.17,"sma_120":8662.58},{"date":"2026-05-11","open":8000,"high":8030,"low":7700,"close":7810,"volume":603286,"rsi_14":35.8,"sma_20":8499.0,"sma_60":9741.33,"sma_120":8697.42},{"date":"2026-05-12","open":7810,"high":8080,"low":7660,"close":7850,"volume":664068,"rsi_14":36.78,"sma_20":8460.0,"sma_60":9673.67,"sma_120":8731.71},{"date":"2026-05-13","open":8000,"high":8050,"low":7530,"close":7620,"volume":417089,"rsi_14":36.92,"sma_20":8416.5,"sma_60":9591.0,"sma_120":8763.96},{"date":"2026-05-14","open":7640,"high":7900,"low":7600,"close":7870,"volume":331848,"rsi_14":41.22,"sma_20":8382.5,"sma_60":9501.33,"sma_120":8798.12},{"date":"2026-05-15","open":7870,"high":7900,"low":7400,"close":7540,"volume":387168,"rsi_14":32.53,"sma_20":8325.0,"sma_60":9408.33,"sma_120":8829.42},{"date":"2026-05-18","open":7540,"high":7660,"low":7190,"close":7590,"volume":357914,"rsi_14":31.83,"sma_20":8273.0,"sma_60":9295.83,"sma_120":8861.96},{"date":"2026-05-19","open":7590,"high":7600,"low":7300,"close":7420,"volume":218325,"rsi_14":17.69,"sma_20":8217.0,"sma_60":9182.83,"sma_120":8893.42},{"date":"2026-05-20","open":7160,"high":7410,"low":7090,"close":7250,"volume":300900,"rsi_14":18.7,"sma_20":8152.5,"sma_60":9080.83,"sma_120":8922.92},{"date":"2026-05-21","open":7260,"high":7570,"low":7240,"close":7290,"volume":252118,"rsi_14":15.97,"sma_20":8102.0,"sma_60":8980.33,"sma_120":8953.62},{"date":"2026-05-22","open":7290,"high":7740,"low":7290,"close":7660,"volume":301379,"rsi_14":30.49,"sma_20":8067.0,"sma_60":8889.67,"sma_120":8987.92},{"date":"2026-05-26","open":7870,"high":7870,"low":7280,"close":7300,"volume":391521,"rsi_14":26.88,"sma_20":8004.0,"sma_60":8792.83,"sma_120":9019.21},{"date":"2026-05-27","open":7200,"high":7290,"low":6970,"close":7190,"volume":375840,"rsi_14":29.53,"sma_20":7931.5,"sma_60":8699.17,"sma_120":9049.0},{"date":"2026-05-28","open":7110,"high":7170,"low":6720,"close":6940,"volume":304138,"rsi_14":29.3,"sma_20":7823.5,"sma_60":8616.17,"sma_120":9076.79},{"date":"2026-05-29","open":7000,"high":7040,"low":6490,"close":6740,"volume":371280,"rsi_14":27.17,"sma_20":7721.0,"sma_60":8548.5,"sma_120":9102.12},{"date":"2026-06-01","open":6740,"high":6740,"low":6270,"close":6470,"volume":448239,"rsi_14":26.41,"sma_20":7599.0,"sma_60":8501.5,"sma_120":9125.5},{"date":"2026-06-02","open":6270,"high":6450,"low":6100,"close":6340,"volume":455359,"rsi_14":24.23,"sma_20":7485.0,"sma_60":8436.0,"sma_120":9147.92},{"date":"2026-06-04","open":6340,"high":6500,"low":5870,"close":6000,"volume":410368,"rsi_14":23.36,"sma_20":7355.5,"sma_60":8369.33,"sma_120":9167.46},{"date":"2026-06-05","open":6000,"high":6000,"low":5800,"close":5940,"volume":298845,"rsi_14":16.14,"sma_20":7241.0,"sma_60":8314.0,"sma_120":9184.5},{"date":"2026-06-08","open":5610,"high":5750,"low":5430,"close":5510,"volume":296884,"rsi_14":15.59,"sma_20":7116.5,"sma_60":8251.33,"sma_120":9188.25},{"date":"2026-06-09","open":5510,"high":5970,"low":5500,"close":5800,"volume":279747,"rsi_14":21.94,"sma_20":7006.5,"sma_60":8189.83,"sma_120":9181.83},{"date":"2026-06-10","open":5800,"high":5860,"low":5410,"close":5590,"volume":225058,"rsi_14":21.67,"sma_20":6895.5,"sma_60":8124.33,"sma_120":9170.42},{"date":"2026-06-11","open":5460,"high":5750,"low":5380,"close":5730,"volume":187573,"rsi_14":26.25,"sma_20":6789.5,"sma_60":8065.33,"sma_120":9167.25},{"date":"2026-06-12","open":5800,"high":5950,"low":5650,"close":5730,"volume":262086,"rsi_14":25.32,"sma_20":6695.0,"sma_60":8007.5,"sma_120":9162.67},{"date":"2026-06-15","open":6940,"high":7440,"low":6760,"close":7440,"volume":959099,"rsi_14":47.56,"sma_20":6673.5,"sma_60":7974.17,"sma_120":9173.92},{"date":"2026-06-16","open":7870,"high":9300,"low":6660,"close":7600,"volume":34144678,"rsi_14":53.49,"sma_20":6676.5,"sma_60":7945.67,"sma_120":9184.5},{"date":"2026-06-17","open":7540,"high":9450,"low":7540,"close":8110,"volume":29287946,"rsi_14":81.45,"sma_20":6777.0,"sma_60":7768.33,"sma_120":9244.5},{"date":"2026-06-18","open":8110,"high":9680,"low":8110,"close":8500,"volume":26906889,"rsi_14":66.12,"sma_20":6756.5,"sma_60":7911.5,"sma_120":9209.5},{"date":"2026-06-19","open":8300,"high":9420,"low":8030,"close":8150,"volume":14938920,"rsi_14":64.13,"sma_20":6801.5,"sma_60":7899.5,"sma_120":9226.5},{"date":"2026-06-22","open":8150,"high":9070,"low":8110,"close":8220,"volume":9096922,"rsi_14":68.27,"sma_20":6848.0,"sma_60":7883.5,"sma_120":9245.0},{"date":"2026-06-23","open":8150,"high":8960,"low":7110,"close":7150,"volume":7129637,"rsi_14":57.07,"sma_20":6822.5,"sma_60":7847.5,"sma_120":9250.33},{"date":"2026-06-24","open":7000,"high":8130,"low":6930,"close":7620,"volume":4545280,"rsi_14":63.82,"sma_20":6838.5,"sma_60":7821.67,"sma_120":9257.5},{"date":"2026-06-25","open":7730,"high":7890,"low":6650,"close":6700,"volume":2335769,"rsi_14":55.65,"sma_20":6814.0,"sma_60":7780.67,"sma_120":9250.67},{"date":"2026-06-26","open":6700,"high":6750,"low":5840,"close":6050,"volume":1589828,"rsi_14":53.89,"sma_20":6769.5,"sma_60":7732.33,"sma_120":9228.67},{"date":"2026-06-29","open":5850,"high":6760,"low":5850,"close":6300,"volume":1019792,"rsi_14":53.62,"sma_20":6747.5,"sma_60":7692.83,"sma_120":9207.33},{"date":"2026-06-30","open":6200,"high":6200,"low":5610,"close":5730,"volume":921788,"rsi_14":50.96,"sma_20":6710.5,"sma_60":7635.0,"sma_120":9184.08},{"date":"2026-07-01","open":5730,"high":5920,"low":5430,"close":5600,"volume":1071326,"rsi_14":49.1,"sma_20":6673.5,"sma_60":7588.17,"sma_120":9155.33},{"date":"2026-07-02","open":5600,"high":5610,"low":5100,"close":5140,"volume":591206,"rsi_14":46.17,"sma_20":6630.5,"sma_60":7529.67,"sma_120":9125.5},{"date":"2026-07-03","open":5140,"high":5260,"low":4870,"close":5160,"volume":449575,"rsi_14":31.06,"sma_20":6591.5,"sma_60":7474.33,"sma_120":9094.5},{"date":"2026-07-06","open":5160,"high":5210,"low":4925,"close":5000,"volume":339656,"rsi_14":28.41,"sma_20":6566.0,"sma_60":7417.67,"sma_120":9063.5},{"date":"2026-07-07","open":4970,"high":5090,"low":4700,"close":4865,"volume":386701,"rsi_14":21.26,"sma_20":6519.25,"sma_60":7353.25,"sma_120":9034.46},{"date":"2026-07-08","open":4705,"high":5090,"low":4500,"close":4530,"volume":769217,"rsi_14":14.49,"sma_20":6466.25,"sma_60":7286.92,"sma_120":9004.54},{"date":"2026-07-09","open":4500,"high":4860,"low":4400,"close":4595,"volume":315031,"rsi_14":16.49,"sma_20":6409.5,"sma_60":7219.67,"sma_120":8974.58},{"date":"2026-07-10","open":4605,"high":5020,"low":4590,"close":4885,"volume":372045,"rsi_14":19.82,"sma_20":6367.25,"sma_60":7159.58,"sma_120":8944.62},{"date":"2026-07-13","open":4885,"high":5060,"low":4575,"close":4675,"volume":290089,"rsi_14":23.47,"sma_20":6229.0,"sma_60":7095.0,"sma_120":8915.83},{"date":"2026-07-14","open":4530,"high":6070,"low":4430,"close":6070,"volume":2125893,"rsi_14":36.14,"sma_20":6152.5,"sma_60":7051.33,"sma_120":8878.42},{"date":"2026-07-15","open":7600,"high":7700,"low":6470,"close":6710,"volume":16176305,"rsi_14":50.09,"sma_20":6082.5,"sma_60":7019.33,"sma_120":8824.42},{"date":"2026-07-16","open":7000,"high":8470,"low":6710,"close":7600,"volume":23630505,"rsi_14":63.96,"sma_20":6037.5,"sma_60":7003.67,"sma_120":8774.83},{"date":"2026-07-20","open":7780,"high":7980,"low":6160,"close":6220,"volume":5815509,"rsi_14":49.4,"sma_20":5941.0,"sma_60":6965.0,"sma_120":8716.92},{"date":"2026-07-21","open":6220,"high":7540,"low":6210,"close":6830,"volume":13207836,"rsi_14":58.18,"sma_20":5871.5,"sma_60":6940.5,"sma_120":8675.0},{"date":"2026-07-22","open":6780,"high":7420,"low":6360,"close":6510,"volume":6759112,"rsi_14":56.58,"sma_20":5839.5,"sma_60":6909.67,"sma_120":8625.08},{"date":"2026-07-23","open":6570,"high":6720,"low":6220,"close":6300,"volume":1271439,"rsi_14":58.71,"sma_20":5773.5,"sma_60":6872.0,"sma_120":8577.92},{"date":"2026-07-24","open":6210,"high":7180,"low":6050,"close":6110,"volume":9378851,"rsi_14":56.95,"sma_20":5744.0,"sma_60":6829.83,"sma_120":8532.08},{"date":"2026-07-27","open":6200,"high":6380,"low":5750,"close":5770,"volume":1057300,"rsi_14":55.49,"sma_20":5730.0,"sma_60":6774.33,"sma_120":8484.25},{"date":"2026-07-28","open":5770,"high":6300,"low":5290,"close":5290,"volume":2067904,"rsi_14":52.89,"sma_20":5679.5,"sma_60":6716.0,"sma_120":8430.75},{"date":"2026-07-29","open":5250,"high":5500,"low":4670,"close":4910,"volume":1068754,"rsi_14":52.57,"sma_20":5638.5,"sma_60":6649.33,"sma_120":8377.08},{"date":"2026-07-30","open":4765,"high":5680,"low":4765,"close":5070,"volume":5127072,"rsi_14":53.17,"sma_20":5612.0,"sma_60":6590.17,"sma_120":8319.17},{"date":"2026-07-31","open":5130,"high":5500,"low":5080,"close":5360,"volume":1658679,"rsi_14":53.17,"sma_20":5623.0,"sma_60":6536.33,"sma_120":8271.92},{"date":"2026-08-03","open":5360,"high":5860,"low":5280,"close":5410,"volume":2376071,"rsi_14":55.01,"sma_20":5635.5,"sma_60":6489.33,"sma_120":8222.67},{"date":"2026-08-04","open":5400,"high":5630,"low":5400,"close":5600,"volume":827810,"rsi_14":46.17,"sma_20":5665.5,"sma_60":6449.33,"sma_120":8171.67},{"date":"2026-08-05","open":5690,"high":6140,"low":5650,"close":5850,"volume":1901548,"rsi_14":42.51,"sma_20":5714.75,"sma_60":6413.5,"sma_120":8111.33},{"date":"2026-08-06","open":5870,"high":7070,"low":5860,"close":6590,"volume":8051690,"rsi_14":40.97,"sma_20":5817.75,"sma_60":6393.17,"sma_120":8067.25},{"date":"2026-08-07","open":6610,"high":6650,"low":6030,"close":6150,"volume":1107282,"rsi_14":49.25,"sma_20":5895.5,"sma_60":6364.83,"sma_120":8019.25},{"date":"2026-08-10","open":6280,"high":6500,"low":6030,"close":6360,"volume":1148594,"rsi_14":44.47,"sma_20":5969.25,"sma_60":6343.83,"sma_120":7967.42},{"date":"2026-08-11","open":6300,"high":6690,"low":6300,"close":6400,"volume":1332988,"rsi_14":48.61,"sma_20":6055.5,"sma_60":6319.33,"sma_120":7910.33},{"date":"2026-08-12","open":6450,"high":6520,"low":6280,"close":6400,"volume":688534,"rsi_14":51.33,"sma_20":6072.0,"sma_60":6300.33,"sma_120":7854.33},{"date":"2026-08-13","open":6430,"high":6540,"low":6310,"close":6490,"volume":766792,"rsi_14":55.19,"sma_20":6061.0,"sma_60":6282.0,"sma_120":7788.92},{"date":"2026-08-14","open":6480,"high":6560,"low":6260,"close":6310,"volume":568187,"rsi_14":57.71,"sma_20":5996.5,"sma_60":6263.5,"sma_120":7723.17},{"date":"2026-08-18","open":6370,"high":6520,"low":6100,"close":6130,"volume":795588,"rsi_14":63.12,"sma_20":5992.0,"sma_60":6244.83,"sma_120":7662.83},{"date":"2026-08-19","open":6100,"high":6350,"low":6000,"close":6010,"volume":520939,"rsi_14":68.71,"sma_20":5951.0,"sma_60":6223.5,"sma_120":7601.92},{"date":"2026-08-20","open":6250,"high":6630,"low":6100,"close":6110,"volume":1028150,"rsi_14":68.06,"sma_20":5931.0,"sma_60":6197.67,"sma_120":7543.67},{"date":"2026-08-21","open":6060,"high":6060,"low":5800,"close":5850,"volume":380214,"rsi_14":58.6,"sma_20":5908.5,"sma_60":6173.5,"sma_120":7483.17},{"date":"2026-08-24","open":5960,"high":6480,"low":5900,"close":5900,"volume":1325696,"rsi_14":58.6,"sma_20":5898.0,"sma_60":6152.0,"sma_120":7425.58},{"date":"2026-08-25","open":5900,"high":5970,"low":5600,"close":5940,"volume":359139,"rsi_14":56.3,"sma_20":5906.5,"sma_60":6135.33,"sma_120":7375.75},{"date":"2026-08-26","open":5920,"high":6110,"low":5900,"close":6070,"volume":414263,"rsi_14":54.26,"sma_20":5945.5,"sma_60":6124.17,"sma_120":7336.33},{"date":"2026-08-27","open":6070,"high":6100,"low":5970,"close":6010,"volume":233935,"rsi_14":34.74,"sma_20":6000.5,"sma_60":6116.5,"sma_120":7309.0},{"date":"2026-08-28","open":6060,"high":6270,"low":6000,"close":6160,"volume":562531,"rsi_14":50.31,"sma_20":6055.0,"sma_60":6113.5,"sma_120":7274.75},{"date":"2026-08-31","open":6210,"high":6950,"low":6150,"close":6380,"volume":6218747,"rsi_14":50.62,"sma_20":6106.0,"sma_60":6119.83,"sma_120":7244.58},{"date":"2026-09-01","open":6390,"high":8290,"low":6300,"close":8290,"volume":19592352,"rsi_14":77.08,"sma_20":6250.0,"sma_60":6159.0,"sma_120":7236.5},{"date":"2026-09-02","open":8580,"high":9050,"low":7500,"close":7570,"volume":12337071,"rsi_14":63.9,"sma_20":6348.5,"sma_60":6193.33,"sma_120":7222.33},{"date":"2026-09-03","open":7870,"high":8870,"low":7450,"close":7680,"volume":16564195,"rsi_14":64.07,"sma_20":6440.0,"sma_60":6224.67,"sma_120":7207.25},{"date":"2026-09-04","open":7780,"high":8530,"low":7300,"close":7950,"volume":11189417,"rsi_14":68.98,"sma_20":6508.0,"sma_60":6264.0,"sma_120":7194.17},{"date":"2026-09-07","open":8200,"high":9210,"low":7980,"close":8420,"volume":11901951,"rsi_14":74.84,"sma_20":6621.5,"sma_60":6308.83,"sma_120":7187.08},{"date":"2026-09-08","open":8640,"high":10940,"low":8230,"close":10440,"volume":32236610,"rsi_14":84.02,"sma_20":6825.5,"sma_60":6387.33,"sma_120":7197.42},{"date":"2026-09-09","open":10180,"high":11340,"low":9980,"close":10300,"volume":14616143,"rsi_14":81.98,"sma_20":7020.5,"sma_60":6435.0,"sma_120":7204.58},{"date":"2026-09-10","open":10220,"high":10650,"low":9680,"close":9770,"volume":4375768,"rsi_14":78.74,"sma_20":7189.0,"sma_60":6471.17,"sma_120":7208.42},{"date":"2026-09-11","open":10090,"high":10400,"low":9680,"close":9820,"volume":7692753,"rsi_14":78.74,"sma_20":7355.5,"sma_60":6499.67,"sma_120":7213.58},{"date":"2026-09-14","open":9800,"high":10690,"low":9610,"close":10030,"volume":8999394,"rsi_14":79.26,"sma_20":7541.5,"sma_60":6525.17,"sma_120":7218.33},{"date":"2026-09-15","open":10110,"high":11390,"low":9980,"close":10070,"volume":15869200,"rsi_14":78.99,"sma_20":7738.5,"sma_60":6557.17,"sma_120":7228.33},{"date":"2026-09-16","open":10190,"high":10920,"low":9790,"close":10150,"volume":12531260,"rsi_14":79.91,"sma_20":7945.5,"sma_60":6589.33,"sma_120":7236.42},{"date":"2026-09-17","open":10280,"high":11750,"low":10250,"close":10500,"volume":17058943,"rsi_14":80.48,"sma_20":8165.0,"sma_60":6645.17,"sma_120":7246.33},{"date":"2026-09-18","open":10650,"high":10710,"low":9990,"close":10000,"volume":3914589,"rsi_14":74.46,"sma_20":8372.5,"sma_60":6684.83,"sma_120":7253.25},{"date":"2026-09-21","open":10000,"high":10060,"low":9130,"close":9300,"volume":2868673,"rsi_14":58.16,"sma_20":8542.5,"sma_60":6728.17,"sma_120":7254.42},{"date":"2026-09-22","open":9350,"high":9370,"low":8840,"close":8910,"volume":1967729,"rsi_14":61.43,"sma_20":8691.0,"sma_60":6775.83,"sma_120":7254.08},{"date":"2026-09-23","open":8970,"high":9200,"low":8750,"close":8850,"volume":1247679,"rsi_14":60.07,"sma_20":8830.0,"sma_60":6818.33,"sma_120":7255.58},{"date":"2026-09-28","open":9030,"high":9290,"low":8730,"close":8730,"volume":2866985,"rsi_14":56.89,"sma_20":8966.0,"sma_60":6868.33,"sma_120":7251.67},{"date":"2026-09-29","open":8810,"high":9170,"low":8440,"close":8570,"volume":2800879,"rsi_14":51.4,"sma_20":9086.5,"sma_60":6917.83,"sma_120":7253.0},{"date":"2026-09-30","open":8570,"high":8680,"low":8340,"close":8420,"volume":820390,"rsi_14":20.98,"sma_20":9188.5,"sma_60":6972.5,"sma_120":7251.08},{"date":"2026-10-01","open":8320,"high":8560,"low":8320,"close":8510,"volume":637236,"rsi_14":23.91,"sma_20":9199.5,"sma_60":7028.33,"sma_120":7251.33},{"date":"2026-10-02","open":8510,"high":8560,"low":8320,"close":8400,"volume":522815,"rsi_14":27.24,"sma_20":9241.0,"sma_60":7085.0,"sma_120":7251.33},{"date":"2026-10-06","open":8340,"high":8450,"low":8220,"close":8360,"volume":588873,"rsi_14":25.67,"sma_20":9275.0,"sma_60":7143.25,"sma_120":7248.25},{"date":"2026-10-07","open":8340,"high":8690,"low":8070,"close":8080,"volume":1069040,"rsi_14":18.24,"sma_20":9281.5,"sma_60":7202.42,"sma_120":7244.67},{"date":"2026-10-08","open":8150,"high":8240,"low":7700,"close":7740,"volume":724625,"rsi_14":15.43,"sma_20":9247.5,"sma_60":7254.83,"sma_120":7237.25},{"date":"2026-10-12","open":7700,"high":8230,"low":7470,"close":7560,"volume":1435345,"rsi_14":12.68,"sma_20":9103.5,"sma_60":7299.42,"sma_120":7229.5},{"date":"2026-10-13","open":7400,"high":7840,"low":7350,"close":7630,"volume":890618,"rsi_14":5.02,"sma_20":8970.0,"sma_60":7348.67,"sma_120":7221.83},{"date":"2026-10-14","open":7560,"high":7760,"low":7480,"close":7530,"volume":416857,"rsi_14":5.73,"sma_20":8858.0,"sma_60":7373.0,"sma_120":7212.17},{"date":"2026-10-15","open":7170,"high":7340,"low":6780,"close":6780,"volume":593767,"rsi_14":5.63,"sma_20":8706.0,"sma_60":7374.17,"sma_120":7196.75},{"date":"2026-10-16","open":7080,"high":7700,"low":7060,"close":7310,"volume":1100599,"rsi_14":23.15,"sma_20":8570.0,"sma_60":7369.33,"sma_120":7186.5},{"date":"2026-10-19","open":7130,"high":7410,"low":6980,"close":7360,"volume":327515,"rsi_14":24.92,"sma_20":8434.5,"sma_60":7388.33,"sma_120":7176.67},{"date":"2026-10-20","open":7410,"high":8150,"low":7360,"close":7520,"volume":4085832,"rsi_14":29.9,"sma_20":8303.0,"sma_60":7399.83,"sma_120":7170.17},{"date":"2026-10-21","open":7710,"high":7930,"low":7530,"close":7630,"volume":1221727,"rsi_14":34.12,"sma_20":8159.5,"sma_60":7418.5,"sma_120":7164.08},{"date":"2026-10-22","open":7570,"high":7620,"low":6860,"close":6900,"volume":714927,"rsi_14":28.53,"sma_20":8004.5,"sma_60":7428.5,"sma_120":7150.25},{"date":"2026-10-23","open":6900,"high":6990,"low":6660,"close":6700,"volume":534534,"rsi_14":25.21,"sma_20":7874.5,"sma_60":7438.33,"sma_120":7134.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":42.59,"pbr":1.39,"ttm_eps":null,"close":3603.7456},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":307.73,"pbr":1.77,"ttm_eps":null,"close":4547.9365},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.43,"ttm_eps":null,"close":3524.6509},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.38,"ttm_eps":null,"close":3361.5183},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.43,"ttm_eps":null,"close":3476.229},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":120.18,"pbr":1.56,"ttm_eps":null,"close":3895.1719},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":42.43,"pbr":1.44,"ttm_eps":null,"close":3690.6877},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":90.83,"pbr":2.82,"ttm_eps":null,"close":11890.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":48.53,"pbr":1.68,"ttm_eps":null,"close":6740.0}],"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":"현대약품","phase":"above-fold","symbol_resolved":true}