{"status":"ok","report":{"price_analysis":{"current":3860.0,"change_1d":-2.8,"change_7d":-1.8,"change_30d":-4.6,"high_30d":4070.0,"low_30d":3750.0,"position_in_range":34.0,"support":3782.0,"resistance":4038.0},"summary":"DRB동일(004840)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 743.87억. 현재가 3,860원, 전일 대비 -2.8%, 30일 -4.6%. PER 2.8배 / ROE 1.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.30만, 기관 순매수 636.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.8배입니다. ROE 1.5%입니다. 시가총액 743.87억. 매출 8312.59억, 영업이익 325.98억.","grade":"C","comment":"PER 2.79배, ROE 1.54%","per":2.79,"pbr":0.13,"roe":1.54,"eps":1384.0287221634965,"revenue":831258688262.0,"operating_income":32598485296.0,"net_income":24353425714.0,"market_cap":74387438020,"profit_margin":2.93,"roa":0.82,"operating_margin":3.92,"gross_margin":20.61,"debt_ratio":0.8803822176109813,"total_assets":1045450174631.0,"total_equity":555977484173.0,"total_debt":489472690458.0,"dividend_yield":1.8476,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-46.25)가 시그널선(-52.94)을 상회합니다(골든크로스). 현재가가 SMA20(3940)과 SMA60(4139) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3849~4032 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.793103448275865,"macd":-46.25212732490172,"macd_signal":-52.941034947766234,"sma_20":3940.5,"sma_60":4139.166666666667,"bb_upper":4032.4184421103837,"bb_lower":3848.5815578896163,"atr_14":120.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.30만, 기관 순매수 636.00. 30일 누적: 외국인 -7.77만, 기관 -14.97만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-12984.0,"institutional_flow":636.0,"data":[{"date":"2026-10-23","foreign_net":-5301.0,"institution_net":854.0,"retail_net":4447.0},{"date":"2026-10-22","foreign_net":-2232.0,"institution_net":-831.0,"retail_net":3063.0},{"date":"2026-10-21","foreign_net":-5425.0,"institution_net":527.0,"retail_net":4898.0},{"date":"2026-10-20","foreign_net":-698.0,"institution_net":132.0,"retail_net":566.0},{"date":"2026-10-19","foreign_net":672.0,"institution_net":-46.0,"retail_net":-626.0},{"date":"2026-10-16","foreign_net":-786.0,"institution_net":-69.0,"retail_net":855.0},{"date":"2026-10-15","foreign_net":-1735.0,"institution_net":-180.0,"retail_net":1915.0},{"date":"2026-10-14","foreign_net":-2859.0,"institution_net":1178.0,"retail_net":1681.0},{"date":"2026-10-13","foreign_net":5394.0,"institution_net":67.0,"retail_net":-5461.0},{"date":"2026-10-12","foreign_net":-8924.0,"institution_net":381.0,"retail_net":8543.0},{"date":"2026-10-08","foreign_net":342.0,"institution_net":-27884.0,"retail_net":27542.0},{"date":"2026-10-07","foreign_net":-792.0,"institution_net":-38911.0,"retail_net":39703.0},{"date":"2026-10-06","foreign_net":-439.0,"institution_net":-5.0,"retail_net":444.0},{"date":"2026-10-02","foreign_net":-4272.0,"institution_net":-18.0,"retail_net":4290.0},{"date":"2026-10-01","foreign_net":-619.0,"institution_net":-591.0,"retail_net":1210.0},{"date":"2026-09-30","foreign_net":-3905.0,"institution_net":-172.0,"retail_net":4077.0},{"date":"2026-09-29","foreign_net":-261.0,"institution_net":762.0,"retail_net":-501.0},{"date":"2026-09-28","foreign_net":1645.0,"institution_net":-461.0,"retail_net":-1184.0},{"date":"2026-09-23","foreign_net":-9630.0,"institution_net":-168.0,"retail_net":9798.0},{"date":"2026-09-22","foreign_net":-4763.0,"institution_net":-83953.0,"retail_net":88716.0},{"date":"2026-09-21","foreign_net":-7213.0,"institution_net":-139.0,"retail_net":7352.0},{"date":"2026-09-18","foreign_net":-2095.0,"institution_net":-138.0,"retail_net":2233.0},{"date":"2026-09-17","foreign_net":-4219.0,"institution_net":312.0,"retail_net":3907.0},{"date":"2026-09-16","foreign_net":-7652.0,"institution_net":559.0,"retail_net":7093.0},{"date":"2026-09-15","foreign_net":-7534.0,"institution_net":-1254.0,"retail_net":8788.0},{"date":"2026-09-14","foreign_net":358.0,"institution_net":1425.0,"retail_net":-1783.0},{"date":"2026-09-11","foreign_net":-3193.0,"institution_net":0.0,"retail_net":3193.0},{"date":"2026-09-10","foreign_net":-472.0,"institution_net":-29.0,"retail_net":501.0},{"date":"2026-09-09","foreign_net":350.0,"institution_net":-49.0,"retail_net":-301.0},{"date":"2026-09-08","foreign_net":-1404.0,"institution_net":-966.0,"retail_net":2370.0}],"periods":{"d1":{"foreign_net":-5301.0,"institution_net":854.0,"retail_net":4447.0},"d3":{"foreign_net":-12958.0,"institution_net":550.0,"retail_net":12408.0},"d7":{"foreign_net":-15505.0,"institution_net":387.0,"retail_net":15118.0},"d14":{"foreign_net":-27055.0,"institution_net":-64805.0,"retail_net":91860.0},"d30":{"foreign_net":-77662.0,"institution_net":-149667.0,"retail_net":227329.0}}},"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 2.79x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":75,"summary":"매출 +9.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.2,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":90.6,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.8,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.6,"unit":"%","percentile":41,"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":52,"summary":"유동비율 1.3x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.28,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.61,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":5.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.79x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +9.2%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"C","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.88,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":20.61,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.79,"current_pbr":0.13,"per_5y_high":40.51,"per_5y_low":3.13,"per_5y_avg":10.95,"per_percentile":0.0,"pbr_5y_high":0.2,"pbr_5y_low":0.14,"pbr_5y_avg":0.17,"pbr_percentile":0.0,"per_5y_median":6.71,"pbr_5y_median":0.18,"history":[{"quarter":"2024-Q2","per":12.3,"pbr":0.19},{"quarter":"2024-Q3","per":null,"pbr":0.17},{"quarter":"2024-Q4","per":5.83,"pbr":0.15},{"quarter":"2025-Q1","per":5.07,"pbr":0.14},{"quarter":"2025-Q2","per":40.51,"pbr":0.2},{"quarter":"2025-Q3","per":4.84,"pbr":0.18},{"quarter":"2025-Q4","per":8.3,"pbr":0.18},{"quarter":"2026-Q1","per":7.59,"pbr":0.18},{"quarter":"2026-Q2","per":3.13,"pbr":0.15},{"quarter":"현재","per":2.79,"pbr":0.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4953.7339,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4512.1221,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3998.1553,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3786.6907,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5153.8335,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4883.3555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4955.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4335.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.3,"eps":402.84,"close":4953.73,"source":"reported"},{"date":"2024-07","per":12.32,"eps":402.84,"close":4963.33,"source":"reported"},{"date":"2024-08","per":11.59,"eps":402.84,"close":4670.53,"source":"reported"},{"date":"2024-12","per":5.83,"eps":685.43,"close":3998.16,"source":"reported"},{"date":"2025-01","per":6.19,"eps":685.43,"close":4244.04,"source":"reported"},{"date":"2025-02","per":6.04,"eps":685.43,"close":4140.77,"source":"reported"},{"date":"2025-03","per":5.07,"eps":746.2646,"close":3786.69,"source":"reported"},{"date":"2025-04","per":6.09,"eps":746.2646,"close":4544.03,"source":"reported"},{"date":"2025-05","per":5.84,"eps":746.2646,"close":4357.15,"source":"reported"},{"date":"2025-06","per":40.51,"eps":127.2176,"close":5153.83,"source":"reported"},{"date":"2025-07","per":40.51,"eps":127.2176,"close":5153.83,"source":"reported"},{"date":"2025-08","per":38.66,"eps":127.2176,"close":4917.78,"source":"reported"},{"date":"2025-09","per":4.84,"eps":1008.3311,"close":4883.36,"source":"reported"},{"date":"2025-10","per":4.42,"eps":1008.3311,"close":4455.51,"source":"reported"},{"date":"2025-11","per":4.74,"eps":1008.3311,"close":4775.16,"source":"reported"},{"date":"2025-12","per":8.3,"eps":597.2263,"close":4955.0,"source":"reported"},{"date":"2026-01","per":10.28,"eps":597.2263,"close":6140.0,"source":"reported"},{"date":"2026-02","per":10.28,"eps":597.2263,"close":6140.0,"source":"reported"},{"date":"2026-03","per":7.59,"eps":675.8717,"close":5130.0,"source":"reported"},{"date":"2026-04","per":7.97,"eps":675.8717,"close":5390.0,"source":"reported"},{"date":"2026-05","per":6.7,"eps":675.8717,"close":4530.0,"source":"reported"},{"date":"2026-06","per":3.13,"eps":1384.0287,"close":4335.0,"source":"reported"},{"date":"2026-07","per":3.13,"eps":1384.0287,"close":4330.0,"source":"reported"},{"date":"2026-08","per":3.1,"eps":1384.0287,"close":4285.0,"source":"reported"},{"date":"2026-09","per":2.88,"eps":1384.0287,"close":3985.0,"source":"reported"},{"date":"2026-10","per":2.74,"eps":1384.0287,"close":3795.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.42,"std":11.01,"upper_1sd":21.43,"lower_1sd":0.0,"current":2.74,"count":26},"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":1.8476,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":19.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.61,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.85,"summary":"배당수익률 1.85%","metrics":[{"name":"배당수익률","value":1.85,"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":"2.8배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:33:02.411552+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.015447545941136663,"dividend_yield":null,"eps":445.64,"revenue":218500373518.0,"operating_income":11181238834.0,"net_income":8588487729.0,"market_cap":null,"profit_margin":0.039306512802333875,"operating_margin":0.05117263029794726,"roa":0.008215109564672822,"gross_margin":0.2061208447238184,"total_equity":555977484173.0,"total_assets":1045450174631.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.013508141990246084,"dividend_yield":null,"eps":380.54,"revenue":200026885649.0,"operating_income":5867439232.0,"net_income":7333864696.0,"market_cap":null,"profit_margin":0.036664394749759806,"operating_margin":0.029333252942286826,"roa":0.0073453021533406455,"gross_margin":0.19290492342469215,"total_equity":542921794966.0,"total_assets":998442888107.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.005543298797946319,"dividend_yield":null,"eps":-190.32485814989877,"revenue":203536248854.0,"operating_income":2414383782.0,"net_income":-2932424588.0,"market_cap":null,"profit_margin":-0.014407382490887301,"operating_margin":0.011862180793809747,"roa":-0.0030078930440738854,"gross_margin":0.18483667669922596,"total_equity":529003522070.0,"total_assets":974909860501.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.021749208033715967,"dividend_yield":null,"eps":748.1735803133952,"revenue":209195180241.0,"operating_income":13135423448.0,"net_income":11363497877.0,"market_cap":null,"profit_margin":0.05432007498408358,"operating_margin":0.06279027763865087,"roa":0.012061222423697884,"gross_margin":0.21141985982682687,"total_equity":522478697127.0,"total_assets":942151423613.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.007932197991724158,"dividend_yield":null,"eps":-262.5170457239983,"revenue":205321075418.0,"operating_income":4368494715.0,"net_income":-4015182172.0,"market_cap":null,"profit_margin":-0.019555626054586692,"operating_margin":0.021276406750288357,"roa":-0.00429087789577211,"gross_margin":0.18034431615758917,"total_equity":506187840519.0,"total_assets":935748410822.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008761382807867852,"dividend_yield":null,"eps":301.89460258259805,"revenue":184693454379.0,"operating_income":4975712929.0,"net_income":4574001305.0,"market_cap":null,"profit_margin":0.02476536767574841,"operating_margin":0.026940385871984364,"roa":0.00476032177816764,"gross_margin":0.19367683402356253,"total_equity":522063857419.0,"total_assets":960859689355.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008172581991583872,"dividend_yield":null,"eps":220.78,"revenue":182772419518.0,"operating_income":-1180733743.0,"net_income":4254948290.0,"market_cap":null,"profit_margin":0.023280034817184,"operating_margin":-0.006460130834366493,"roa":0.0043311144683736745,"gross_margin":0.1754163929248773,"total_equity":520636965696.0,"total_assets":982414184864.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.005045104574112106,"dividend_yield":null,"eps":-132.94,"revenue":181823418000.0,"operating_income":3147256065.0,"net_income":-2562139687.0,"market_cap":null,"profit_margin":-0.014091362461352475,"operating_margin":0.01730940986380533,"roa":-0.002711063067216447,"gross_margin":0.1831847453445188,"total_equity":507846695616.0,"total_assets":945068271551.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013402814820027965,"dividend_yield":null,"eps":356.53,"revenue":208307828938.0,"operating_income":11657638657.0,"net_income":6871129592.0,"market_cap":null,"profit_margin":0.03298546015783736,"operating_margin":0.05596351666873614,"roa":0.007234444792129538,"gross_margin":0.21001432904387327,"total_equity":512663174435.0,"total_assets":949779808877.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.009231366171322782,"dividend_yield":null,"eps":241.06,"revenue":179784461505.0,"operating_income":8245896784.0,"net_income":4645733969.0,"market_cap":null,"profit_margin":0.025840575598747154,"operating_margin":0.0458654586440479,"roa":0.0049270738616328654,"gross_margin":0.2051940981338592,"total_equity":503255301846.0,"total_assets":942899193206.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.019770274940578265,"dividend_yield":null,"eps":-510.98,"revenue":199301231627.0,"operating_income":1870967750.0,"net_income":-9847768760.0,"market_cap":null,"profit_margin":-0.04941147969637479,"operating_margin":0.009387637671510173,"roa":-0.010219221179781255,"gross_margin":0.17596200644978366,"total_equity":498109853788.0,"total_assets":963651592108.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011896308734013804,"dividend_yield":null,"eps":316.23,"revenue":174945740932.0,"operating_income":10874489110.0,"net_income":6094409010.0,"market_cap":null,"profit_margin":0.03483599530650391,"operating_margin":0.062159210347548996,"roa":0.00621660679491172,"gross_margin":0.19909952937658978,"total_equity":512294119652.0,"total_assets":980343330543.0}],"current_price":3860.0,"change_pct":-2.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12624.0},{"date":"2016-10-25","close":12391.0},{"date":"2016-10-26","close":12065.0},{"date":"2016-10-27","close":12204.0},{"date":"2016-10-28","close":12251.0},{"date":"2016-10-31","close":11925.0},{"date":"2016-11-01","close":11878.0},{"date":"2016-11-02","close":11460.0},{"date":"2016-11-03","close":11460.0},{"date":"2016-11-04","close":11599.0},{"date":"2016-11-07","close":11878.0},{"date":"2016-11-08","close":11972.0},{"date":"2016-11-09","close":11413.0},{"date":"2016-11-10","close":11739.0},{"date":"2016-11-11","close":11832.0},{"date":"2016-11-14","close":11739.0},{"date":"2016-11-15","close":11413.0},{"date":"2016-11-16","close":11320.0},{"date":"2016-11-17","close":11226.0},{"date":"2016-11-18","close":11367.0},{"date":"2016-11-21","close":11320.0},{"date":"2016-11-22","close":11273.0},{"date":"2016-11-23","close":11179.0},{"date":"2016-11-24","close":10994.0},{"date":"2016-11-25","close":10714.0},{"date":"2016-11-28","close":10434.0},{"date":"2016-11-29","close":10527.0},{"date":"2016-11-30","close":10527.0},{"date":"2016-12-01","close":10527.0},{"date":"2016-12-02","close":10574.0},{"date":"2016-12-05","close":10202.0},{"date":"2016-12-06","close":10481.0},{"date":"2016-12-07","close":10434.0},{"date":"2016-12-08","close":11087.0},{"date":"2016-12-09","close":10901.0},{"date":"2016-12-12","close":11273.0},{"date":"2016-12-13","close":11320.0},{"date":"2016-12-14","close":11273.0},{"date":"2016-12-15","close":11553.0},{"date":"2016-12-16","close":11878.0},{"date":"2016-12-19","close":11878.0},{"date":"2016-12-20","close":11692.0},{"date":"2016-12-21","close":11925.0},{"date":"2016-12-22","close":11878.0},{"date":"2016-12-23","close":12019.0},{"date":"2016-12-26","close":12065.0},{"date":"2016-12-27","close":12344.0},{"date":"2016-12-28","close":12154.0},{"date":"2016-12-29","close":11772.0},{"date":"2017-01-02","close":11630.0},{"date":"2017-01-03","close":11439.0},{"date":"2017-01-04","close":11868.0},{"date":"2017-01-05","close":12106.0},{"date":"2017-01-06","close":12059.0},{"date":"2017-01-09","close":11963.0},{"date":"2017-01-10","close":11582.0},{"date":"2017-01-11","close":11439.0},{"date":"2017-01-12","close":11582.0},{"date":"2017-01-13","close":11249.0},{"date":"2017-01-16","close":11058.0},{"date":"2017-01-17","close":11105.0},{"date":"2017-01-18","close":10962.0},{"date":"2017-01-19","close":11010.0},{"date":"2017-01-20","close":10962.0},{"date":"2017-01-23","close":11058.0},{"date":"2017-01-24","close":10772.0},{"date":"2017-01-25","close":10438.0},{"date":"2017-01-26","close":10724.0},{"date":"2017-01-31","close":10676.0},{"date":"2017-02-01","close":10629.0},{"date":"2017-02-02","close":10343.0},{"date":"2017-02-03","close":10485.0},{"date":"2017-02-06","close":10724.0},{"date":"2017-02-07","close":10438.0},{"date":"2017-02-08","close":10485.0},{"date":"2017-02-09","close":10485.0},{"date":"2017-02-10","close":10581.0},{"date":"2017-02-13","close":10629.0},{"date":"2017-02-14","close":10820.0},{"date":"2017-02-15","close":10820.0},{"date":"2017-02-16","close":10867.0},{"date":"2017-02-17","close":10724.0},{"date":"2017-02-20","close":10533.0},{"date":"2017-02-21","close":10581.0},{"date":"2017-02-22","close":10533.0},{"date":"2017-02-23","close":10485.0},{"date":"2017-02-24","close":10343.0},{"date":"2017-02-27","close":10390.0},{"date":"2017-02-28","close":10533.0},{"date":"2017-03-02","close":10390.0},{"date":"2017-03-03","close":10390.0},{"date":"2017-03-06","close":10248.0},{"date":"2017-03-07","close":10676.0},{"date":"2017-03-08","close":10629.0},{"date":"2017-03-09","close":10533.0},{"date":"2017-03-10","close":10533.0},{"date":"2017-03-13","close":10295.0},{"date":"2017-03-14","close":10390.0},{"date":"2017-03-15","close":10295.0},{"date":"2017-03-16","close":10485.0},{"date":"2017-03-17","close":10962.0},{"date":"2017-03-20","close":10820.0},{"date":"2017-03-21","close":10914.0},{"date":"2017-03-22","close":10772.0},{"date":"2017-03-23","close":10820.0},{"date":"2017-03-24","close":10867.0},{"date":"2017-03-27","close":10533.0},{"date":"2017-03-28","close":10676.0},{"date":"2017-03-29","close":10772.0},{"date":"2017-03-30","close":10962.0},{"date":"2017-03-31","close":10962.0},{"date":"2017-04-03","close":10914.0},{"date":"2017-04-04","close":10867.0},{"date":"2017-04-05","close":10724.0},{"date":"2017-04-06","close":10581.0},{"date":"2017-04-07","close":10200.0},{"date":"2017-04-10","close":10343.0},{"date":"2017-04-11","close":10295.0},{"date":"2017-04-12","close":10248.0},{"date":"2017-04-13","close":10343.0},{"date":"2017-04-14","close":10152.0},{"date":"2017-04-17","close":10248.0},{"date":"2017-04-18","close":10581.0},{"date":"2017-04-19","close":10676.0},{"date":"2017-04-20","close":10485.0},{"date":"2017-04-21","close":10533.0},{"date":"2017-04-24","close":10248.0},{"date":"2017-04-25","close":10343.0},{"date":"2017-04-26","close":10390.0},{"date":"2017-04-27","close":10438.0},{"date":"2017-04-28","close":10343.0},{"date":"2017-05-02","close":10390.0},{"date":"2017-05-04","close":10248.0},{"date":"2017-05-08","close":10295.0},{"date":"2017-05-10","close":10248.0},{"date":"2017-05-11","close":10200.0},{"date":"2017-05-12","close":10248.0},{"date":"2017-05-15","close":9723.0},{"date":"2017-05-16","close":9723.0},{"date":"2017-05-17","close":9961.0},{"date":"2017-05-18","close":9866.0},{"date":"2017-05-19","close":9819.0},{"date":"2017-05-22","close":9819.0},{"date":"2017-05-23","close":9866.0},{"date":"2017-05-24","close":9819.0},{"date":"2017-05-25","close":9961.0},{"date":"2017-05-26","close":10009.0},{"date":"2017-05-29","close":10152.0},{"date":"2017-05-30","close":10104.0},{"date":"2017-05-31","close":10009.0},{"date":"2017-06-01","close":9914.0},{"date":"2017-06-02","close":10057.0},{"date":"2017-06-05","close":9961.0},{"date":"2017-06-07","close":9914.0},{"date":"2017-06-08","close":9961.0},{"date":"2017-06-09","close":9961.0},{"date":"2017-06-12","close":9771.0},{"date":"2017-06-13","close":9866.0},{"date":"2017-06-14","close":9771.0},{"date":"2017-06-15","close":10057.0},{"date":"2017-06-16","close":10104.0},{"date":"2017-06-19","close":9866.0},{"date":"2017-06-20","close":9914.0},{"date":"2017-06-21","close":9819.0},{"date":"2017-06-22","close":9723.0},{"date":"2017-06-23","close":9771.0},{"date":"2017-06-26","close":9580.0},{"date":"2017-06-27","close":9580.0},{"date":"2017-06-28","close":9675.0},{"date":"2017-06-29","close":9723.0},{"date":"2017-06-30","close":9675.0},{"date":"2017-07-03","close":9723.0},{"date":"2017-07-04","close":9532.0},{"date":"2017-07-05","close":9532.0},{"date":"2017-07-06","close":9514.0},{"date":"2017-07-07","close":9456.0},{"date":"2017-07-10","close":9399.0},{"date":"2017-07-11","close":9390.0},{"date":"2017-07-12","close":9342.0},{"date":"2017-07-13","close":9285.0},{"date":"2017-07-14","close":9141.0},{"date":"2017-07-17","close":9180.0},{"date":"2017-07-18","close":9189.0},{"date":"2017-07-19","close":9399.0},{"date":"2017-07-20","close":9504.0},{"date":"2017-07-21","close":9580.0},{"date":"2017-07-24","close":9256.0},{"date":"2017-07-25","close":9189.0},{"date":"2017-07-26","close":9218.0},{"date":"2017-07-27","close":9275.0},{"date":"2017-07-28","close":9170.0},{"date":"2017-07-31","close":9085.0},{"date":"2017-08-01","close":9227.0},{"date":"2017-08-02","close":9189.0},{"date":"2017-08-03","close":9008.0},{"date":"2017-08-04","close":9123.0},{"date":"2017-08-07","close":9113.0},{"date":"2017-08-08","close":9075.0},{"date":"2017-08-09","close":8932.0},{"date":"2017-08-10","close":8722.0},{"date":"2017-08-11","close":8551.0},{"date":"2017-08-14","close":8465.0},{"date":"2017-08-16","close":8407.0},{"date":"2017-08-17","close":8407.0},{"date":"2017-08-18","close":8359.0},{"date":"2017-08-21","close":8351.0},{"date":"2017-08-22","close":8160.0},{"date":"2017-08-23","close":7960.0},{"date":"2017-08-24","close":7912.0},{"date":"2017-08-25","close":8102.0},{"date":"2017-08-28","close":8160.0},{"date":"2017-08-29","close":8093.0},{"date":"2017-08-30","close":8008.0},{"date":"2017-08-31","close":8122.0},{"date":"2017-09-01","close":8359.0},{"date":"2017-09-04","close":8351.0},{"date":"2017-09-05","close":8283.0},{"date":"2017-09-06","close":8379.0},{"date":"2017-09-07","close":8274.0},{"date":"2017-09-08","close":8026.0},{"date":"2017-09-11","close":8046.0},{"date":"2017-09-12","close":8008.0},{"date":"2017-09-13","close":7998.0},{"date":"2017-09-14","close":7970.0},{"date":"2017-09-15","close":7970.0},{"date":"2017-09-18","close":7741.0},{"date":"2017-09-19","close":7759.0},{"date":"2017-09-20","close":7788.0},{"date":"2017-09-21","close":7731.0},{"date":"2017-09-22","close":7617.0},{"date":"2017-09-25","close":7244.0},{"date":"2017-09-26","close":7282.0},{"date":"2017-09-27","close":7236.0},{"date":"2017-09-28","close":7321.0},{"date":"2017-09-29","close":7483.0},{"date":"2017-10-10","close":7340.0},{"date":"2017-10-11","close":7350.0},{"date":"2017-10-12","close":7511.0},{"date":"2017-10-13","close":7426.0},{"date":"2017-10-16","close":7454.0},{"date":"2017-10-17","close":7435.0},{"date":"2017-10-18","close":7435.0},{"date":"2017-10-19","close":7464.0},{"date":"2017-10-20","close":7445.0},{"date":"2017-10-23","close":7454.0},{"date":"2017-10-24","close":7454.0},{"date":"2017-10-25","close":7511.0},{"date":"2017-10-26","close":7702.0},{"date":"2017-10-27","close":7817.0},{"date":"2017-10-30","close":7960.0},{"date":"2017-10-31","close":8084.0},{"date":"2017-11-01","close":8236.0},{"date":"2017-11-02","close":8227.0},{"date":"2017-11-03","close":8198.0},{"date":"2017-11-06","close":8064.0},{"date":"2017-11-07","close":8055.0},{"date":"2017-11-08","close":8026.0},{"date":"2017-11-09","close":7922.0},{"date":"2017-11-10","close":7922.0},{"date":"2017-11-13","close":7836.0},{"date":"2017-11-14","close":7978.0},{"date":"2017-11-15","close":8198.0},{"date":"2017-11-16","close":8093.0},{"date":"2017-11-17","close":8055.0},{"date":"2017-11-20","close":7874.0},{"date":"2017-11-21","close":7798.0},{"date":"2017-11-22","close":7788.0},{"date":"2017-11-23","close":7759.0},{"date":"2017-11-24","close":7702.0},{"date":"2017-11-27","close":7569.0},{"date":"2017-11-28","close":7587.0},{"date":"2017-11-29","close":7511.0},{"date":"2017-11-30","close":7493.0},{"date":"2017-12-01","close":7511.0},{"date":"2017-12-04","close":7579.0},{"date":"2017-12-05","close":7617.0},{"date":"2017-12-06","close":7655.0},{"date":"2017-12-07","close":7673.0},{"date":"2017-12-08","close":7673.0},{"date":"2017-12-11","close":7635.0},{"date":"2017-12-12","close":7625.0},{"date":"2017-12-13","close":7617.0},{"date":"2017-12-14","close":7531.0},{"date":"2017-12-15","close":7540.0},{"date":"2017-12-18","close":7569.0},{"date":"2017-12-19","close":7549.0},{"date":"2017-12-20","close":7368.0},{"date":"2017-12-21","close":7359.0},{"date":"2017-12-22","close":7731.0},{"date":"2017-12-26","close":7721.0},{"date":"2017-12-27","close":7692.0},{"date":"2017-12-28","close":7682.0},{"date":"2018-01-02","close":6821.5972},{"date":"2018-01-03","close":6726.0083},{"date":"2018-01-04","close":6560.9004},{"date":"2018-01-05","close":6647.7998},{"date":"2018-01-08","close":6474.0005},{"date":"2018-01-09","close":6482.6904},{"date":"2018-01-10","close":6656.4893},{"date":"2018-01-11","close":6569.5898},{"date":"2018-01-12","close":6508.7607},{"date":"2018-01-15","close":6534.8301},{"date":"2018-01-16","close":6491.3809},{"date":"2018-01-17","close":6465.311},{"date":"2018-01-18","close":6456.6206},{"date":"2018-01-19","close":6474.0005},{"date":"2018-01-22","close":6526.1401},{"date":"2018-01-23","close":6586.9702},{"date":"2018-01-24","close":6804.2178},{"date":"2018-01-25","close":6865.0474},{"date":"2018-01-26","close":7030.1562},{"date":"2018-01-29","close":7047.5361},{"date":"2018-01-30","close":6960.6372},{"date":"2018-01-31","close":6951.9473},{"date":"2018-02-01","close":6951.9473},{"date":"2018-02-02","close":6917.1865},{"date":"2018-02-05","close":6865.0474},{"date":"2018-02-06","close":6821.5972},{"date":"2018-02-07","close":6786.8379},{"date":"2018-02-08","close":6865.0474},{"date":"2018-02-09","close":6743.3882},{"date":"2018-02-12","close":6786.8379},{"date":"2018-02-13","close":6699.938},{"date":"2018-02-14","close":6630.4194},{"date":"2018-02-19","close":6543.5195},{"date":"2018-02-20","close":6552.2104},{"date":"2018-02-21","close":6552.2104},{"date":"2018-02-22","close":6560.9004},{"date":"2018-02-23","close":6578.2793},{"date":"2018-02-26","close":6578.2793},{"date":"2018-02-27","close":6543.5195},{"date":"2018-02-28","close":6604.3501},{"date":"2018-03-02","close":6534.8301},{"date":"2018-03-05","close":6430.5513},{"date":"2018-03-06","close":6465.311},{"date":"2018-03-07","close":6465.311},{"date":"2018-03-08","close":6430.5513},{"date":"2018-03-09","close":6430.5513},{"date":"2018-03-12","close":6482.6904},{"date":"2018-03-13","close":6430.5513},{"date":"2018-03-14","close":6343.6509},{"date":"2018-03-15","close":6334.9619},{"date":"2018-03-16","close":6361.0308},{"date":"2018-03-19","close":6274.1323},{"date":"2018-03-20","close":6274.1323},{"date":"2018-03-21","close":6482.6904},{"date":"2018-03-22","close":6439.2407},{"date":"2018-03-23","close":6421.8599},{"date":"2018-03-26","close":6413.1714},{"date":"2018-03-27","close":6421.8599},{"date":"2018-03-28","close":6413.1714},{"date":"2018-03-29","close":6178.5435},{"date":"2018-03-30","close":6274.1323},{"date":"2018-04-02","close":6343.6509},{"date":"2018-04-03","close":6300.2012},{"date":"2018-04-04","close":6291.5117},{"date":"2018-04-05","close":6430.5513},{"date":"2018-04-06","close":6430.5513},{"date":"2018-04-09","close":6421.8599},{"date":"2018-04-10","close":6352.3418},{"date":"2018-04-11","close":6369.7217},{"date":"2018-04-12","close":6343.6509},{"date":"2018-04-13","close":6308.8921},{"date":"2018-04-16","close":6291.5117},{"date":"2018-04-17","close":6282.8218},{"date":"2018-04-18","close":6265.4414},{"date":"2018-04-19","close":6274.1323},{"date":"2018-04-20","close":6274.1323},{"date":"2018-04-23","close":6413.1714},{"date":"2018-04-24","close":6343.6509},{"date":"2018-04-25","close":6334.9619},{"date":"2018-04-26","close":6343.6509},{"date":"2018-04-27","close":6334.9619},{"date":"2018-04-30","close":7195.2646},{"date":"2018-05-02","close":7455.9629},{"date":"2018-05-03","close":7038.8462},{"date":"2018-05-04","close":7160.5054},{"date":"2018-05-08","close":7169.1948},{"date":"2018-05-09","close":7099.6758},{"date":"2018-05-10","close":7038.8462},{"date":"2018-05-11","close":7299.5439},{"date":"2018-05-14","close":7542.8618},{"date":"2018-05-15","close":7203.9546},{"date":"2018-05-16","close":6943.2568},{"date":"2018-05-17","close":6960.6372},{"date":"2018-05-18","close":7021.4668},{"date":"2018-05-21","close":6986.707},{"date":"2018-05-23","close":6830.2876},{"date":"2018-05-24","close":6691.249},{"date":"2018-05-25","close":6395.791},{"date":"2018-05-28","close":6778.1479},{"date":"2018-05-29","close":6613.0396},{"date":"2018-05-30","close":6873.7373},{"date":"2018-05-31","close":6812.9077},{"date":"2018-06-01","close":6682.5591},{"date":"2018-06-04","close":6456.6206},{"date":"2018-06-05","close":6404.481},{"date":"2018-06-07","close":6456.6206},{"date":"2018-06-08","close":6578.2793},{"date":"2018-06-11","close":6630.4194},{"date":"2018-06-12","close":6500.0703},{"date":"2018-06-14","close":6326.271},{"date":"2018-06-15","close":6326.271},{"date":"2018-06-18","close":6187.2329},{"date":"2018-06-19","close":5891.7749},{"date":"2018-06-20","close":5978.6743},{"date":"2018-06-21","close":5830.9448},{"date":"2018-06-22","close":5735.356},{"date":"2018-06-25","close":5909.1548},{"date":"2018-06-26","close":5909.1548},{"date":"2018-06-27","close":5935.2251},{"date":"2018-06-28","close":5874.3945},{"date":"2018-06-29","close":5822.2554},{"date":"2018-07-02","close":5552.8677},{"date":"2018-07-03","close":5648.4565},{"date":"2018-07-04","close":5648.4565},{"date":"2018-07-05","close":5639.7676},{"date":"2018-07-06","close":5639.7676},{"date":"2018-07-09","close":5674.5264},{"date":"2018-07-10","close":5726.667},{"date":"2018-07-11","close":5744.0459},{"date":"2018-07-12","close":5987.3643},{"date":"2018-07-13","close":5978.6743},{"date":"2018-07-16","close":5961.2939},{"date":"2018-07-17","close":5996.0542},{"date":"2018-07-18","close":6048.1938},{"date":"2018-07-19","close":5900.4644},{"date":"2018-07-20","close":5891.7749},{"date":"2018-07-23","close":5587.6274},{"date":"2018-07-24","close":5648.4565},{"date":"2018-07-25","close":5657.147},{"date":"2018-07-26","close":5744.0459},{"date":"2018-07-27","close":5778.8052},{"date":"2018-07-30","close":5874.3945},{"date":"2018-07-31","close":5874.3945},{"date":"2018-08-01","close":5883.085},{"date":"2018-08-02","close":5700.5972},{"date":"2018-08-03","close":5761.4258},{"date":"2018-08-06","close":5770.1152},{"date":"2018-08-07","close":5822.2554},{"date":"2018-08-08","close":5822.2554},{"date":"2018-08-09","close":5830.9448},{"date":"2018-08-10","close":5778.8052},{"date":"2018-08-13","close":5674.5264},{"date":"2018-08-14","close":5717.9761},{"date":"2018-08-16","close":5865.7046},{"date":"2018-08-17","close":5969.9844},{"date":"2018-08-20","close":6195.9224},{"date":"2018-08-21","close":6308.8921},{"date":"2018-08-22","close":6343.6509},{"date":"2018-08-23","close":6291.5117},{"date":"2018-08-24","close":6387.1011},{"date":"2018-08-27","close":6421.8599},{"date":"2018-08-28","close":6439.2407},{"date":"2018-08-29","close":6439.2407},{"date":"2018-08-30","close":6439.2407},{"date":"2018-08-31","close":6413.1714},{"date":"2018-09-03","close":6404.481},{"date":"2018-09-04","close":6352.3418},{"date":"2018-09-05","close":6361.0308},{"date":"2018-09-06","close":6378.4111},{"date":"2018-09-07","close":6178.5435},{"date":"2018-09-10","close":6204.6123},{"date":"2018-09-11","close":6169.8525},{"date":"2018-09-12","close":6152.4736},{"date":"2018-09-13","close":6143.7827},{"date":"2018-09-14","close":6161.1626},{"date":"2018-09-17","close":6169.8525},{"date":"2018-09-18","close":6161.1626},{"date":"2018-09-19","close":6074.2637},{"date":"2018-09-20","close":6030.814},{"date":"2018-09-21","close":6048.1938},{"date":"2018-09-27","close":6004.7441},{"date":"2018-09-28","close":6022.124},{"date":"2018-10-01","close":6135.0928},{"date":"2018-10-02","close":6161.1626},{"date":"2018-10-04","close":6152.4736},{"date":"2018-10-05","close":6082.9536},{"date":"2018-10-08","close":6074.2637},{"date":"2018-10-10","close":5996.0542},{"date":"2018-10-11","close":5561.5576},{"date":"2018-10-12","close":5683.2168},{"date":"2018-10-15","close":5830.9448},{"date":"2018-10-16","close":5891.7749},{"date":"2018-10-17","close":5917.8447},{"date":"2018-10-18","close":5900.4644},{"date":"2018-10-19","close":5935.2251},{"date":"2018-10-22","close":5943.9146},{"date":"2018-10-23","close":5909.1548},{"date":"2018-10-24","close":5909.1548},{"date":"2018-10-25","close":5830.9448},{"date":"2018-10-26","close":5813.5649},{"date":"2018-10-29","close":5605.0078},{"date":"2018-10-30","close":5605.0078},{"date":"2018-10-31","close":5605.0078},{"date":"2018-11-01","close":5691.9062},{"date":"2018-11-02","close":5770.1152},{"date":"2018-11-05","close":5561.5576},{"date":"2018-11-06","close":5587.6274},{"date":"2018-11-07","close":5587.6274},{"date":"2018-11-08","close":5622.3872},{"date":"2018-11-09","close":5622.3872},{"date":"2018-11-12","close":5605.0078},{"date":"2018-11-13","close":5457.2783},{"date":"2018-11-14","close":5683.2168},{"date":"2018-11-15","close":5631.0771},{"date":"2018-11-16","close":5674.5264},{"date":"2018-11-19","close":5744.0459},{"date":"2018-11-20","close":5657.147},{"date":"2018-11-21","close":5631.0771},{"date":"2018-11-22","close":5570.2466},{"date":"2018-11-23","close":5570.2466},{"date":"2018-11-26","close":5518.1074},{"date":"2018-11-27","close":5509.4185},{"date":"2018-11-28","close":5596.3174},{"date":"2018-11-29","close":5622.3872},{"date":"2018-11-30","close":5648.4565},{"date":"2018-12-03","close":5648.4565},{"date":"2018-12-04","close":5613.6973},{"date":"2018-12-05","close":5544.1777},{"date":"2018-12-06","close":5474.6582},{"date":"2018-12-07","close":5492.0371},{"date":"2018-12-10","close":5465.9683},{"date":"2018-12-11","close":5431.2085},{"date":"2018-12-12","close":5483.3481},{"date":"2018-12-13","close":5535.4878},{"date":"2018-12-14","close":5639.7676},{"date":"2018-12-17","close":5544.1777},{"date":"2018-12-18","close":5648.4565},{"date":"2018-12-19","close":5848.3257},{"date":"2018-12-20","close":5909.1548},{"date":"2018-12-21","close":5865.7046},{"date":"2018-12-24","close":5796.1855},{"date":"2018-12-26","close":5761.4258},{"date":"2018-12-27","close":5937.751},{"date":"2018-12-28","close":5937.751},{"date":"2019-01-02","close":5865.3384},{"date":"2019-01-03","close":5729.5674},{"date":"2019-01-04","close":5729.5674},{"date":"2019-01-07","close":5729.5674},{"date":"2019-01-08","close":5720.5156},{"date":"2019-01-09","close":5765.7729},{"date":"2019-01-10","close":5801.9785},{"date":"2019-01-11","close":5910.5967},{"date":"2019-01-14","close":5919.6479},{"date":"2019-01-15","close":6010.1616},{"date":"2019-01-16","close":6037.3169},{"date":"2019-01-17","close":6019.2124},{"date":"2019-01-18","close":6046.3682},{"date":"2019-01-21","close":6055.4189},{"date":"2019-01-22","close":6064.4707},{"date":"2019-01-23","close":6154.9854},{"date":"2019-01-24","close":6164.0366},{"date":"2019-01-25","close":6164.0366},{"date":"2019-01-28","close":6145.9336},{"date":"2019-01-29","close":6100.6763},{"date":"2019-01-30","close":6001.1104},{"date":"2019-01-31","close":6010.1616},{"date":"2019-02-01","close":6055.4189},{"date":"2019-02-07","close":6046.3682},{"date":"2019-02-08","close":6145.9336},{"date":"2019-02-11","close":6173.0884},{"date":"2019-02-12","close":6182.1396},{"date":"2019-02-13","close":6218.3447},{"date":"2019-02-14","close":6191.1919},{"date":"2019-02-15","close":6055.4189},{"date":"2019-02-18","close":6046.3682},{"date":"2019-02-19","close":6046.3682},{"date":"2019-02-20","close":6100.6763},{"date":"2019-02-21","close":6109.728},{"date":"2019-02-22","close":6100.6763},{"date":"2019-02-25","close":6100.6763},{"date":"2019-02-26","close":6127.8311},{"date":"2019-02-27","close":6010.1616},{"date":"2019-02-28","close":5946.8022},{"date":"2019-03-04","close":6544.1982},{"date":"2019-03-05","close":6471.7866},{"date":"2019-03-06","close":6471.7866},{"date":"2019-03-07","close":6372.2202},{"date":"2019-03-08","close":6236.4482},{"date":"2019-03-11","close":6127.8311},{"date":"2019-03-12","close":6200.2427},{"date":"2019-03-13","close":6082.5737},{"date":"2019-03-14","close":6109.728},{"date":"2019-03-15","close":6109.728},{"date":"2019-03-18","close":6046.3682},{"date":"2019-03-19","close":6046.3682},{"date":"2019-03-20","close":6046.3682},{"date":"2019-03-21","close":6037.3169},{"date":"2019-03-22","close":5992.0591},{"date":"2019-03-25","close":5874.3906},{"date":"2019-03-26","close":5946.8022},{"date":"2019-03-27","close":5937.751},{"date":"2019-03-28","close":5801.9785},{"date":"2019-03-29","close":5774.8237},{"date":"2019-04-01","close":5838.1851},{"date":"2019-04-02","close":5847.2363},{"date":"2019-04-03","close":5847.2363},{"date":"2019-04-04","close":5756.7217},{"date":"2019-04-05","close":5801.9785},{"date":"2019-04-08","close":5820.082},{"date":"2019-04-09","close":5892.4937},{"date":"2019-04-10","close":5865.3384},{"date":"2019-04-11","close":5856.2876},{"date":"2019-04-12","close":5811.0303},{"date":"2019-04-15","close":5883.4419},{"date":"2019-04-16","close":5865.3384},{"date":"2019-04-17","close":5910.5967},{"date":"2019-04-18","close":5847.2363},{"date":"2019-04-19","close":5883.4419},{"date":"2019-04-22","close":5910.5967},{"date":"2019-04-23","close":5919.6479},{"date":"2019-04-24","close":5883.4419},{"date":"2019-04-25","close":5892.4937},{"date":"2019-04-26","close":5829.1338},{"date":"2019-04-29","close":5892.4937},{"date":"2019-04-30","close":5838.1851},{"date":"2019-05-02","close":5829.1338},{"date":"2019-05-03","close":5801.9785},{"date":"2019-05-07","close":5774.8237},{"date":"2019-05-08","close":5811.0303},{"date":"2019-05-09","close":5774.8237},{"date":"2019-05-10","close":5774.8237},{"date":"2019-05-13","close":5675.2583},{"date":"2019-05-14","close":5630.0015},{"date":"2019-05-15","close":5756.7217},{"date":"2019-05-16","close":5602.8472},{"date":"2019-05-17","close":5693.3613},{"date":"2019-05-20","close":5620.9502},{"date":"2019-05-21","close":5684.3101},{"date":"2019-05-22","close":5575.6919},{"date":"2019-05-23","close":5494.23},{"date":"2019-05-24","close":5403.7153},{"date":"2019-05-27","close":5286.0464},{"date":"2019-05-28","close":5376.5605},{"date":"2019-05-29","close":5358.4575},{"date":"2019-05-30","close":5295.0977},{"date":"2019-05-31","close":5367.5088},{"date":"2019-06-03","close":5376.5605},{"date":"2019-06-04","close":5385.6118},{"date":"2019-06-05","close":5430.8696},{"date":"2019-06-07","close":5439.9209},{"date":"2019-06-10","close":5512.3325},{"date":"2019-06-11","close":5575.6919},{"date":"2019-06-12","close":5566.6411},{"date":"2019-06-13","close":5548.5381},{"date":"2019-06-14","close":5548.5381},{"date":"2019-06-17","close":5566.6411},{"date":"2019-06-18","close":5548.5381},{"date":"2019-06-19","close":5557.5898},{"date":"2019-06-20","close":5620.9502},{"date":"2019-06-21","close":5630.0015},{"date":"2019-06-24","close":5602.8472},{"date":"2019-06-25","close":5548.5381},{"date":"2019-06-26","close":5503.2808},{"date":"2019-06-27","close":5476.1265},{"date":"2019-06-28","close":5485.1782},{"date":"2019-07-01","close":5476.1265},{"date":"2019-07-02","close":5485.1782},{"date":"2019-07-03","close":5458.0234},{"date":"2019-07-04","close":5458.0234},{"date":"2019-07-05","close":5458.0234},{"date":"2019-07-08","close":5258.8916},{"date":"2019-07-09","close":5249.8408},{"date":"2019-07-10","close":5286.0464},{"date":"2019-07-11","close":5276.9951},{"date":"2019-07-12","close":5295.0977},{"date":"2019-07-15","close":5295.0977},{"date":"2019-07-16","close":5286.0464},{"date":"2019-07-17","close":5204.5835},{"date":"2019-07-18","close":5095.9653},{"date":"2019-07-19","close":5177.4292},{"date":"2019-07-22","close":5114.0688},{"date":"2019-07-23","close":5105.0171},{"date":"2019-07-24","close":5077.8628},{"date":"2019-07-25","close":4996.4004},{"date":"2019-07-26","close":5095.9653},{"date":"2019-07-29","close":4960.1943},{"date":"2019-07-30","close":4969.2456},{"date":"2019-07-31","close":4933.0396},{"date":"2019-08-01","close":4996.4004},{"date":"2019-08-02","close":4978.2969},{"date":"2019-08-05","close":4797.2681},{"date":"2019-08-06","close":4607.188},{"date":"2019-08-07","close":4616.2393},{"date":"2019-08-08","close":4643.3936},{"date":"2019-08-09","close":4706.7534},{"date":"2019-08-12","close":4715.8052},{"date":"2019-08-13","close":4679.5996},{"date":"2019-08-14","close":4742.9585},{"date":"2019-08-16","close":4869.6792},{"date":"2019-08-19","close":4733.9082},{"date":"2019-08-20","close":4742.9585},{"date":"2019-08-21","close":4724.8564},{"date":"2019-08-22","close":4715.8052},{"date":"2019-08-23","close":4733.9082},{"date":"2019-08-26","close":4706.7534},{"date":"2019-08-27","close":4679.5996},{"date":"2019-08-28","close":4688.6504},{"date":"2019-08-29","close":4679.5996},{"date":"2019-08-30","close":4797.2681},{"date":"2019-09-02","close":4752.0107},{"date":"2019-09-03","close":4824.4224},{"date":"2019-09-04","close":4851.5767},{"date":"2019-09-05","close":4878.731},{"date":"2019-09-06","close":4869.6792},{"date":"2019-09-09","close":4878.731},{"date":"2019-09-10","close":4960.1943},{"date":"2019-09-11","close":4960.1943},{"date":"2019-09-16","close":4987.3481},{"date":"2019-09-17","close":4987.3481},{"date":"2019-09-18","close":4969.2456},{"date":"2019-09-19","close":4951.1431},{"date":"2019-09-20","close":4942.0908},{"date":"2019-09-23","close":5005.4512},{"date":"2019-09-24","close":5105.0171},{"date":"2019-09-25","close":4996.4004},{"date":"2019-09-26","close":5141.2231},{"date":"2019-09-27","close":5114.0688},{"date":"2019-09-30","close":5105.0171},{"date":"2019-10-01","close":5095.9653},{"date":"2019-10-02","close":5041.6572},{"date":"2019-10-04","close":5014.5029},{"date":"2019-10-07","close":5059.7598},{"date":"2019-10-08","close":5032.6055},{"date":"2019-10-10","close":4951.1431},{"date":"2019-10-11","close":5014.5029},{"date":"2019-10-14","close":5041.6572},{"date":"2019-10-15","close":5068.811},{"date":"2019-10-16","close":5068.811},{"date":"2019-10-17","close":5086.9141},{"date":"2019-10-18","close":5086.9141},{"date":"2019-10-21","close":5095.9653},{"date":"2019-10-22","close":4996.4004},{"date":"2019-10-23","close":4960.1943},{"date":"2019-10-24","close":4942.0908},{"date":"2019-10-25","close":4960.1943},{"date":"2019-10-28","close":5014.5029},{"date":"2019-10-29","close":4987.3481},{"date":"2019-10-30","close":4978.2969},{"date":"2019-10-31","close":4942.0908},{"date":"2019-11-01","close":4987.3481},{"date":"2019-11-04","close":4960.1943},{"date":"2019-11-05","close":4933.0396},{"date":"2019-11-06","close":4933.0396},{"date":"2019-11-07","close":4960.1943},{"date":"2019-11-08","close":5023.5537},{"date":"2019-11-11","close":5041.6572},{"date":"2019-11-12","close":5059.7598},{"date":"2019-11-13","close":5032.6055},{"date":"2019-11-14","close":4978.2969},{"date":"2019-11-15","close":4914.937},{"date":"2019-11-18","close":5276.9951},{"date":"2019-11-19","close":5186.48},{"date":"2019-11-20","close":4978.2969},{"date":"2019-11-21","close":4914.937},{"date":"2019-11-22","close":5023.5537},{"date":"2019-11-25","close":4896.8345},{"date":"2019-11-26","close":4914.937},{"date":"2019-11-27","close":4942.0908},{"date":"2019-11-28","close":4905.8853},{"date":"2019-11-29","close":4905.8853},{"date":"2019-12-02","close":4842.5254},{"date":"2019-12-03","close":4815.3701},{"date":"2019-12-04","close":4851.5767},{"date":"2019-12-05","close":4905.8853},{"date":"2019-12-06","close":4851.5767},{"date":"2019-12-09","close":4851.5767},{"date":"2019-12-10","close":4851.5767},{"date":"2019-12-11","close":4797.2681},{"date":"2019-12-12","close":4797.2681},{"date":"2019-12-13","close":4797.2681},{"date":"2019-12-16","close":4815.3701},{"date":"2019-12-17","close":4860.6284},{"date":"2019-12-18","close":4797.2681},{"date":"2019-12-19","close":4842.5254},{"date":"2019-12-20","close":4887.7822},{"date":"2019-12-23","close":4842.5254},{"date":"2019-12-24","close":4842.5254},{"date":"2019-12-26","close":4842.5254},{"date":"2019-12-27","close":4879.4209},{"date":"2019-12-30","close":4851.7495},{"date":"2020-01-02","close":4851.7495},{"date":"2020-01-03","close":4980.8828},{"date":"2020-01-06","close":5257.5986},{"date":"2020-01-07","close":5091.5693},{"date":"2020-01-08","close":4925.54},{"date":"2020-01-09","close":4953.2109},{"date":"2020-01-10","close":5036.2266},{"date":"2020-01-13","close":5027.002},{"date":"2020-01-14","close":5045.4497},{"date":"2020-01-15","close":5128.4648},{"date":"2020-01-16","close":5100.7935},{"date":"2020-01-17","close":5091.5693},{"date":"2020-01-20","close":5063.8979},{"date":"2020-01-21","close":4980.8828},{"date":"2020-01-22","close":5036.2266},{"date":"2020-01-23","close":5073.1216},{"date":"2020-01-28","close":4860.9727},{"date":"2020-01-29","close":4925.54},{"date":"2020-01-30","close":4897.8682},{"date":"2020-01-31","close":4741.0635},{"date":"2020-02-03","close":4658.0479},{"date":"2020-02-04","close":4704.1675},{"date":"2020-02-05","close":4741.0635},{"date":"2020-02-06","close":4805.6304},{"date":"2020-02-07","close":4750.2866},{"date":"2020-02-10","close":4750.2866},{"date":"2020-02-11","close":4824.0776},{"date":"2020-02-12","close":4888.644},{"date":"2020-02-13","close":4870.1973},{"date":"2020-02-14","close":4907.0918},{"date":"2020-02-17","close":4842.5249},{"date":"2020-02-18","close":4805.6304},{"date":"2020-02-19","close":4768.7344},{"date":"2020-02-20","close":4694.9438},{"date":"2020-02-21","close":4607.3169},{"date":"2020-02-24","close":4445.8994},{"date":"2020-02-25","close":4445.8994},{"date":"2020-02-26","close":4353.6602},{"date":"2020-02-27","close":4215.3027},{"date":"2020-02-28","close":4058.4973},{"date":"2020-03-02","close":4127.6763},{"date":"2020-03-03","close":4136.8999},{"date":"2020-03-04","close":4201.4668},{"date":"2020-03-05","close":4206.0791},{"date":"2020-03-06","close":4173.7949},{"date":"2020-03-09","close":4173.7949},{"date":"2020-03-10","close":4113.8403},{"date":"2020-03-11","close":4049.2734},{"date":"2020-03-12","close":4049.2734},{"date":"2020-03-13","close":3265.2456},{"date":"2020-03-16","close":3228.3499},{"date":"2020-03-17","close":3126.8875},{"date":"2020-03-18","close":3122.2759},{"date":"2020-03-19","close":2877.8435},{"date":"2020-03-20","close":3016.2014},{"date":"2020-03-23","close":2794.8289},{"date":"2020-03-24","close":2887.0674},{"date":"2020-03-25","close":3016.2014},{"date":"2020-03-26","close":3006.9775},{"date":"2020-03-27","close":2951.6345},{"date":"2020-03-30","close":3043.8733},{"date":"2020-03-31","close":3126.8875},{"date":"2020-04-01","close":3228.3499},{"date":"2020-04-02","close":3311.3647},{"date":"2020-04-03","close":3412.8271},{"date":"2020-04-06","close":3440.499},{"date":"2020-04-07","close":3565.0208},{"date":"2020-04-08","close":3661.8718},{"date":"2020-04-09","close":3671.0955},{"date":"2020-04-10","close":3680.3193},{"date":"2020-04-13","close":3555.7971},{"date":"2020-04-14","close":3597.3042},{"date":"2020-04-16","close":3638.8123},{"date":"2020-04-17","close":3726.4385},{"date":"2020-04-20","close":3680.3193},{"date":"2020-04-21","close":3601.9167},{"date":"2020-04-22","close":3634.1997},{"date":"2020-04-23","close":4422.8394},{"date":"2020-04-24","close":4584.2568},{"date":"2020-04-27","close":5635.7769},{"date":"2020-04-28","close":4980.8828},{"date":"2020-04-29","close":5377.5093},{"date":"2020-05-04","close":6456.6997},{"date":"2020-05-06","close":6475.1479},{"date":"2020-05-07","close":6576.6104},{"date":"2020-05-08","close":6714.9688},{"date":"2020-05-11","close":6355.2378},{"date":"2020-05-12","close":6023.1797},{"date":"2020-05-13","close":5940.1641},{"date":"2020-05-14","close":5626.5532},{"date":"2020-05-15","close":5746.4639},{"date":"2020-05-18","close":5589.6577},{"date":"2020-05-19","close":5912.4922},{"date":"2020-05-20","close":6198.4326},{"date":"2020-05-21","close":6373.6855},{"date":"2020-05-22","close":7323.7437},{"date":"2020-05-25","close":7010.1323},{"date":"2020-05-26","close":6927.1172},{"date":"2020-05-27","close":6585.8335},{"date":"2020-05-28","close":6179.9844},{"date":"2020-05-29","close":6595.0586},{"date":"2020-06-01","close":6991.6836},{"date":"2020-06-02","close":7434.4287},{"date":"2020-06-03","close":6936.3408},{"date":"2020-06-04","close":7010.1323},{"date":"2020-06-05","close":6954.7891},{"date":"2020-06-08","close":6687.2969},{"date":"2020-06-09","close":6429.0293},{"date":"2020-06-10","close":6364.4619},{"date":"2020-06-11","close":6106.1943},{"date":"2020-06-12","close":5811.0303},{"date":"2020-06-15","close":5322.166},{"date":"2020-06-16","close":5691.1201},{"date":"2020-06-17","close":5792.583},{"date":"2020-06-18","close":5792.583},{"date":"2020-06-19","close":5838.7017},{"date":"2020-06-22","close":6078.522},{"date":"2020-06-23","close":5838.7017},{"date":"2020-06-24","close":5940.1641},{"date":"2020-06-25","close":5792.583},{"date":"2020-06-26","close":5746.4639},{"date":"2020-06-29","close":5506.6431},{"date":"2020-06-30","close":5552.7627},{"date":"2020-07-01","close":5626.5532},{"date":"2020-07-02","close":5986.2837},{"date":"2020-07-03","close":5912.4922},{"date":"2020-07-06","close":5829.478},{"date":"2020-07-07","close":5912.4922},{"date":"2020-07-08","close":5820.2544},{"date":"2020-07-09","close":5774.1348},{"date":"2020-07-10","close":6226.104},{"date":"2020-07-13","close":6687.2969},{"date":"2020-07-14","close":6585.8335},{"date":"2020-07-15","close":6447.4766},{"date":"2020-07-16","close":6521.2671},{"date":"2020-07-17","close":6290.6714},{"date":"2020-07-20","close":6290.6714},{"date":"2020-07-21","close":6336.7905},{"date":"2020-07-22","close":6318.3423},{"date":"2020-07-23","close":6346.0142},{"date":"2020-07-24","close":6106.1943},{"date":"2020-07-27","close":6272.2231},{"date":"2020-07-28","close":6226.104},{"date":"2020-07-29","close":6226.104},{"date":"2020-07-30","close":6244.5518},{"date":"2020-07-31","close":6179.9844},{"date":"2020-08-03","close":6032.4028},{"date":"2020-08-04","close":6226.104},{"date":"2020-08-05","close":6032.4028},{"date":"2020-08-06","close":6152.313},{"date":"2020-08-07","close":6272.2231},{"date":"2020-08-10","close":6299.8945},{"date":"2020-08-11","close":6179.9844},{"date":"2020-08-12","close":6207.6558},{"date":"2020-08-13","close":6751.8638},{"date":"2020-08-14","close":7895.6216},{"date":"2020-08-18","close":6871.7744},{"date":"2020-08-19","close":7923.2939},{"date":"2020-08-20","close":7369.8628},{"date":"2020-08-21","close":7000.9087},{"date":"2020-08-24","close":7019.356},{"date":"2020-08-25","close":7249.9526},{"date":"2020-08-26","close":7683.4736},{"date":"2020-08-27","close":7701.9209},{"date":"2020-08-28","close":7609.6826},{"date":"2020-08-31","close":7867.9507},{"date":"2020-09-01","close":7978.6372},{"date":"2020-09-02","close":7886.3989},{"date":"2020-09-03","close":8107.7725},{"date":"2020-09-04","close":7083.9224},{"date":"2020-09-07","close":6631.9536},{"date":"2020-09-08","close":6521.2671},{"date":"2020-09-09","close":6475.1479},{"date":"2020-09-10","close":6604.2827},{"date":"2020-09-11","close":6595.0586},{"date":"2020-09-14","close":6641.1777},{"date":"2020-09-15","close":6585.8335},{"date":"2020-09-16","close":6548.939},{"date":"2020-09-17","close":6512.0439},{"date":"2020-09-18","close":6475.1479},{"date":"2020-09-21","close":6272.2231},{"date":"2020-09-22","close":5958.6118},{"date":"2020-09-23","close":5986.2837},{"date":"2020-09-24","close":5691.1201},{"date":"2020-09-25","close":5608.105},{"date":"2020-09-28","close":5746.4639},{"date":"2020-09-29","close":5995.5078},{"date":"2020-10-05","close":6041.627},{"date":"2020-10-06","close":6032.4028},{"date":"2020-10-07","close":6096.9697},{"date":"2020-10-08","close":6060.0747},{"date":"2020-10-12","close":6161.5366},{"date":"2020-10-13","close":6161.5366},{"date":"2020-10-14","close":6170.7603},{"date":"2020-10-15","close":6244.5518},{"date":"2020-10-16","close":6170.7603},{"date":"2020-10-19","close":6161.5366},{"date":"2020-10-20","close":6133.8652},{"date":"2020-10-21","close":6226.104},{"date":"2020-10-22","close":6179.9844},{"date":"2020-10-23","close":6198.4326},{"date":"2020-10-26","close":6078.522},{"date":"2020-10-27","close":5921.7168},{"date":"2020-10-28","close":5958.6118},{"date":"2020-10-29","close":5903.269},{"date":"2020-10-30","close":5746.4639},{"date":"2020-11-02","close":5940.1641},{"date":"2020-11-03","close":5930.9404},{"date":"2020-11-04","close":5894.0444},{"date":"2020-11-05","close":6512.0439},{"date":"2020-11-06","close":6216.8794},{"date":"2020-11-09","close":6133.8652},{"date":"2020-11-10","close":6069.2983},{"date":"2020-11-11","close":6133.8652},{"date":"2020-11-12","close":6299.8945},{"date":"2020-11-13","close":6161.5366},{"date":"2020-11-16","close":6161.5366},{"date":"2020-11-17","close":6465.9248},{"date":"2020-11-18","close":6438.2529},{"date":"2020-11-19","close":6401.3574},{"date":"2020-11-20","close":6346.0142},{"date":"2020-11-23","close":6392.1338},{"date":"2020-11-24","close":6410.5811},{"date":"2020-11-25","close":6309.1187},{"date":"2020-11-26","close":6226.104},{"date":"2020-11-27","close":6226.104},{"date":"2020-11-30","close":6309.1187},{"date":"2020-12-01","close":6327.5664},{"date":"2020-12-02","close":6272.2231},{"date":"2020-12-03","close":6281.4468},{"date":"2020-12-04","close":6216.8794},{"date":"2020-12-07","close":6189.2085},{"date":"2020-12-08","close":6170.7603},{"date":"2020-12-09","close":6133.8652},{"date":"2020-12-10","close":6161.5366},{"date":"2020-12-11","close":6189.2085},{"date":"2020-12-14","close":6152.313},{"date":"2020-12-15","close":6143.0889},{"date":"2020-12-16","close":6189.2085},{"date":"2020-12-17","close":6226.104},{"date":"2020-12-18","close":6392.1338},{"date":"2020-12-21","close":6419.8047},{"date":"2020-12-22","close":6253.7749},{"date":"2020-12-23","close":6198.4326},{"date":"2020-12-24","close":6281.4468},{"date":"2020-12-28","close":6179.9844},{"date":"2020-12-29","close":6384.4355},{"date":"2020-12-30","close":6403.0215},{"date":"2021-01-04","close":6440.1948},{"date":"2021-01-05","close":6384.4355},{"date":"2021-01-06","close":6449.4883},{"date":"2021-01-07","close":6514.5405},{"date":"2021-01-08","close":6746.8711},{"date":"2021-01-11","close":6774.75},{"date":"2021-01-12","close":6811.9233},{"date":"2021-01-13","close":6746.8711},{"date":"2021-01-14","close":6895.562},{"date":"2021-01-15","close":6774.75},{"date":"2021-01-18","close":6663.2314},{"date":"2021-01-19","close":6663.2314},{"date":"2021-01-20","close":6663.2314},{"date":"2021-01-21","close":6923.4419},{"date":"2021-01-22","close":7100.0127},{"date":"2021-01-25","close":7100.0127},{"date":"2021-01-26","close":6969.9077},{"date":"2021-01-27","close":6876.9751},{"date":"2021-01-28","close":6811.9233},{"date":"2021-01-29","close":6449.4883},{"date":"2021-02-01","close":6449.4883},{"date":"2021-02-02","close":6635.3511},{"date":"2021-02-03","close":6691.1113},{"date":"2021-02-04","close":6598.1792},{"date":"2021-02-05","close":6663.2314},{"date":"2021-02-08","close":6570.2988},{"date":"2021-02-09","close":6468.0742},{"date":"2021-02-10","close":6514.5405},{"date":"2021-02-15","close":6533.1265},{"date":"2021-02-16","close":6514.5405},{"date":"2021-02-17","close":6561.0063},{"date":"2021-02-18","close":6653.9385},{"date":"2021-02-19","close":6570.2988},{"date":"2021-02-22","close":6561.0063},{"date":"2021-02-23","close":6644.6455},{"date":"2021-02-24","close":6393.7285},{"date":"2021-02-25","close":6505.2461},{"date":"2021-02-26","close":6468.0742},{"date":"2021-03-02","close":6440.1948},{"date":"2021-03-03","close":6458.7808},{"date":"2021-03-04","close":6505.2461},{"date":"2021-03-05","close":6533.1265},{"date":"2021-03-08","close":6412.3149},{"date":"2021-03-09","close":6179.9844},{"date":"2021-03-10","close":6152.1055},{"date":"2021-03-11","close":6170.6919},{"date":"2021-03-12","close":6198.5708},{"date":"2021-03-15","close":6226.4502},{"date":"2021-03-16","close":6412.3149},{"date":"2021-03-17","close":6412.3149},{"date":"2021-03-18","close":6495.9541},{"date":"2021-03-19","close":6468.0742},{"date":"2021-03-22","close":6468.0742},{"date":"2021-03-23","close":6449.4883},{"date":"2021-03-24","close":6245.0371},{"date":"2021-03-25","close":6347.2622},{"date":"2021-03-26","close":6319.3828},{"date":"2021-03-29","close":6226.4502},{"date":"2021-03-30","close":6337.9692},{"date":"2021-03-31","close":6282.21},{"date":"2021-04-01","close":6282.21},{"date":"2021-04-02","close":6226.4502},{"date":"2021-04-05","close":6077.7593},{"date":"2021-04-06","close":6114.9321},{"date":"2021-04-07","close":6161.3979},{"date":"2021-04-08","close":6226.4502},{"date":"2021-04-09","close":6300.7959},{"date":"2021-04-12","close":6310.0894},{"date":"2021-04-13","close":6179.9844},{"date":"2021-04-14","close":6310.0894},{"date":"2021-04-15","close":6337.9692},{"date":"2021-04-16","close":6337.9692},{"date":"2021-04-19","close":6365.8486},{"date":"2021-04-20","close":6403.0215},{"date":"2021-04-21","close":6672.5244},{"date":"2021-04-22","close":6598.1792},{"date":"2021-04-23","close":6551.7124},{"date":"2021-04-26","close":6830.5088},{"date":"2021-04-27","close":6904.855},{"date":"2021-04-28","close":6616.7651},{"date":"2021-04-29","close":6607.4722},{"date":"2021-04-30","close":6542.4199},{"date":"2021-05-03","close":6551.7124},{"date":"2021-05-04","close":6579.5928},{"date":"2021-05-06","close":6672.5244},{"date":"2021-05-07","close":6709.6973},{"date":"2021-05-10","close":6700.4043},{"date":"2021-05-11","close":6737.5771},{"date":"2021-05-12","close":6691.1113},{"date":"2021-05-13","close":6579.5928},{"date":"2021-05-14","close":6653.9385},{"date":"2021-05-17","close":6691.1113},{"date":"2021-05-18","close":6653.9385},{"date":"2021-05-20","close":6663.2314},{"date":"2021-05-21","close":6653.9385},{"date":"2021-05-24","close":6514.5405},{"date":"2021-05-25","close":6579.5928},{"date":"2021-05-26","close":6635.3511},{"date":"2021-05-27","close":6644.6455},{"date":"2021-05-28","close":6626.0586},{"date":"2021-05-31","close":6672.5244},{"date":"2021-06-01","close":7323.0493},{"date":"2021-06-02","close":7462.4473},{"date":"2021-06-03","close":7350.9292},{"date":"2021-06-04","close":7369.5156},{"date":"2021-06-07","close":7434.5684},{"date":"2021-06-08","close":7453.1538},{"date":"2021-06-09","close":7899.228},{"date":"2021-06-10","close":7936.4004},{"date":"2021-06-11","close":7880.6421},{"date":"2021-06-14","close":7657.6045},{"date":"2021-06-15","close":7434.5684},{"date":"2021-06-16","close":7518.2065},{"date":"2021-06-17","close":7518.2065},{"date":"2021-06-18","close":7415.9819},{"date":"2021-06-21","close":7425.2749},{"date":"2021-06-22","close":7378.8091},{"date":"2021-06-23","close":7573.9658},{"date":"2021-06-24","close":7546.0864},{"date":"2021-06-25","close":7546.0864},{"date":"2021-06-28","close":7462.4473},{"date":"2021-06-29","close":7434.5684},{"date":"2021-06-30","close":7592.5522},{"date":"2021-07-01","close":7453.1538},{"date":"2021-07-02","close":7462.4473},{"date":"2021-07-05","close":7350.9292},{"date":"2021-07-06","close":7490.3267},{"date":"2021-07-07","close":7388.1021},{"date":"2021-07-08","close":7211.5308},{"date":"2021-07-09","close":7053.5469},{"date":"2021-07-12","close":7072.1328},{"date":"2021-07-13","close":7146.478},{"date":"2021-07-14","close":7211.5308},{"date":"2021-07-15","close":7248.7031},{"date":"2021-07-16","close":7267.29},{"date":"2021-07-19","close":7109.3057},{"date":"2021-07-20","close":7072.1328},{"date":"2021-07-21","close":6969.9077},{"date":"2021-07-22","close":6942.0278},{"date":"2021-07-23","close":6895.562},{"date":"2021-07-26","close":6858.3892},{"date":"2021-07-27","close":6821.2158},{"date":"2021-07-28","close":6821.2158},{"date":"2021-07-29","close":6830.5088},{"date":"2021-07-30","close":6849.0957},{"date":"2021-08-02","close":6839.8018},{"date":"2021-08-03","close":6700.4043},{"date":"2021-08-04","close":6756.1636},{"date":"2021-08-05","close":6914.1475},{"date":"2021-08-06","close":6979.2002},{"date":"2021-08-09","close":6960.6143},{"date":"2021-08-10","close":6997.7866},{"date":"2021-08-11","close":6876.9751},{"date":"2021-08-12","close":6876.9751},{"date":"2021-08-13","close":6802.6299},{"date":"2021-08-17","close":6626.0586},{"date":"2021-08-18","close":6477.3677},{"date":"2021-08-19","close":6040.5869},{"date":"2021-08-20","close":5864.0156},{"date":"2021-08-23","close":6003.4136},{"date":"2021-08-24","close":6049.8794},{"date":"2021-08-25","close":6059.1724},{"date":"2021-08-26","close":6031.2935},{"date":"2021-08-27","close":6068.4668},{"date":"2021-08-30","close":6059.1724},{"date":"2021-08-31","close":6040.5869},{"date":"2021-09-01","close":6040.5869},{"date":"2021-09-02","close":6031.2935},{"date":"2021-09-03","close":6087.0527},{"date":"2021-09-06","close":6096.3457},{"date":"2021-09-07","close":6142.8115},{"date":"2021-09-08","close":6077.7593},{"date":"2021-09-09","close":6003.4136},{"date":"2021-09-10","close":6031.2935},{"date":"2021-09-13","close":6040.5869},{"date":"2021-09-14","close":6133.519},{"date":"2021-09-15","close":6087.0527},{"date":"2021-09-16","close":6124.2251},{"date":"2021-09-17","close":6300.7959},{"date":"2021-09-23","close":6124.2251},{"date":"2021-09-24","close":6077.7593},{"date":"2021-09-27","close":6087.0527},{"date":"2021-09-28","close":6003.4136},{"date":"2021-09-29","close":5966.2407},{"date":"2021-09-30","close":5910.4814},{"date":"2021-10-01","close":5678.1514},{"date":"2021-10-05","close":5408.6479},{"date":"2021-10-06","close":5213.4912},{"date":"2021-10-07","close":5269.2495},{"date":"2021-10-08","close":5232.0771},{"date":"2021-10-12","close":5120.5586},{"date":"2021-10-13","close":5241.3696},{"date":"2021-10-14","close":5315.7163},{"date":"2021-10-15","close":5408.6479},{"date":"2021-10-18","close":5529.46},{"date":"2021-10-19","close":5520.167},{"date":"2021-10-20","close":5548.0459},{"date":"2021-10-21","close":5585.2192},{"date":"2021-10-22","close":5455.1147},{"date":"2021-10-25","close":5417.9414},{"date":"2021-10-26","close":5390.062},{"date":"2021-10-27","close":5445.8208},{"date":"2021-10-28","close":5278.543},{"date":"2021-10-29","close":5176.3184},{"date":"2021-11-01","close":5213.4912},{"date":"2021-11-02","close":5269.2495},{"date":"2021-11-03","close":5185.6118},{"date":"2021-11-04","close":5129.8521},{"date":"2021-11-05","close":5232.0771},{"date":"2021-11-08","close":5213.4912},{"date":"2021-11-09","close":5101.9722},{"date":"2021-11-10","close":4990.4531},{"date":"2021-11-11","close":5018.3335},{"date":"2021-11-12","close":5027.6265},{"date":"2021-11-15","close":5036.9194},{"date":"2021-11-16","close":4990.4531},{"date":"2021-11-17","close":4953.2808},{"date":"2021-11-18","close":4925.4009},{"date":"2021-11-19","close":4832.4692},{"date":"2021-11-22","close":4832.4692},{"date":"2021-11-23","close":4795.2959},{"date":"2021-11-24","close":4786.0029},{"date":"2021-11-25","close":4730.2437},{"date":"2021-11-26","close":4693.0708},{"date":"2021-11-29","close":4628.0181},{"date":"2021-11-30","close":4446.8003},{"date":"2021-12-01","close":4502.5601},{"date":"2021-12-02","close":4618.7251},{"date":"2021-12-03","close":4786.0029},{"date":"2021-12-06","close":4795.2959},{"date":"2021-12-07","close":4823.1763},{"date":"2021-12-08","close":4869.6426},{"date":"2021-12-09","close":4869.6426},{"date":"2021-12-10","close":4897.5215},{"date":"2021-12-13","close":4925.4009},{"date":"2021-12-14","close":4832.4692},{"date":"2021-12-15","close":4832.4692},{"date":"2021-12-16","close":4795.2959},{"date":"2021-12-17","close":4804.5898},{"date":"2021-12-20","close":4646.6045},{"date":"2021-12-21","close":4674.4844},{"date":"2021-12-22","close":4683.7778},{"date":"2021-12-23","close":4683.7778},{"date":"2021-12-24","close":4693.0708},{"date":"2021-12-27","close":4748.8301},{"date":"2021-12-28","close":4767.417},{"date":"2021-12-29","close":4842.1997},{"date":"2021-12-30","close":4916.9829},{"date":"2022-01-03","close":5160.0},{"date":"2022-01-04","close":4804.8081},{"date":"2022-01-05","close":4888.939},{"date":"2022-01-06","close":4888.939},{"date":"2022-01-07","close":4973.0698},{"date":"2022-01-10","close":4879.5908},{"date":"2022-01-11","close":4879.5908},{"date":"2022-01-12","close":4888.939},{"date":"2022-01-13","close":4907.6343},{"date":"2022-01-14","close":4898.2871},{"date":"2022-01-17","close":4851.5474},{"date":"2022-01-18","close":4842.1997},{"date":"2022-01-19","close":4823.5034},{"date":"2022-01-20","close":4832.8521},{"date":"2022-01-21","close":4832.8521},{"date":"2022-01-24","close":4664.5903},{"date":"2022-01-25","close":4566.4375},{"date":"2022-01-26","close":4566.4375},{"date":"2022-01-27","close":4426.2192},{"date":"2022-01-28","close":4529.0459},{"date":"2022-02-03","close":4580.459},{"date":"2022-02-04","close":4701.981},{"date":"2022-02-07","close":4730.0254},{"date":"2022-02-08","close":4730.0254},{"date":"2022-02-09","close":4730.0254},{"date":"2022-02-10","close":4823.5034},{"date":"2022-02-11","close":4814.1558},{"date":"2022-02-14","close":4776.7642},{"date":"2022-02-15","close":4776.7642},{"date":"2022-02-16","close":4823.5034},{"date":"2022-02-17","close":4851.5474},{"date":"2022-02-18","close":4935.6782},{"date":"2022-02-21","close":4935.6782},{"date":"2022-02-22","close":4935.6782},{"date":"2022-02-23","close":4935.6782},{"date":"2022-02-24","close":4613.1768},{"date":"2022-02-25","close":4669.2637},{"date":"2022-02-28","close":4669.2637},{"date":"2022-03-02","close":4720.6768},{"date":"2022-03-03","close":4739.373},{"date":"2022-03-04","close":4739.373},{"date":"2022-03-07","close":4730.0254},{"date":"2022-03-08","close":4645.894},{"date":"2022-03-10","close":4645.894},{"date":"2022-03-11","close":4645.894},{"date":"2022-03-14","close":4627.1987},{"date":"2022-03-15","close":4627.1987},{"date":"2022-03-16","close":4627.1987},{"date":"2022-03-17","close":4627.1987},{"date":"2022-03-18","close":4730.0254},{"date":"2022-03-21","close":4730.0254},{"date":"2022-03-22","close":4786.1123},{"date":"2022-03-23","close":4907.6343},{"date":"2022-03-24","close":4916.9829},{"date":"2022-03-25","close":4907.6343},{"date":"2022-03-28","close":4907.6343},{"date":"2022-03-29","close":4888.939},{"date":"2022-03-30","close":4879.5908},{"date":"2022-03-31","close":5001.1138},{"date":"2022-04-01","close":5029.1567},{"date":"2022-04-04","close":4991.7656},{"date":"2022-04-05","close":5010.4614},{"date":"2022-04-06","close":5029.1567},{"date":"2022-04-07","close":5029.1567},{"date":"2022-04-08","close":4963.7222},{"date":"2022-04-11","close":5010.4614},{"date":"2022-04-12","close":5010.4614},{"date":"2022-04-13","close":4991.7656},{"date":"2022-04-14","close":5038.5049},{"date":"2022-04-15","close":5038.5049},{"date":"2022-04-18","close":5047.853},{"date":"2022-04-19","close":5113.2876},{"date":"2022-04-20","close":5206.7671},{"date":"2022-04-21","close":5234.8101},{"date":"2022-04-22","close":5253.5063},{"date":"2022-04-25","close":5066.5483},{"date":"2022-04-26","close":5150.6792},{"date":"2022-04-27","close":5075.897},{"date":"2022-04-28","close":5038.5049},{"date":"2022-04-29","close":5085.2441},{"date":"2022-05-02","close":5047.853},{"date":"2022-05-03","close":5674.1602},{"date":"2022-05-04","close":5543.29},{"date":"2022-05-06","close":5403.0723},{"date":"2022-05-09","close":5610.0},{"date":"2022-05-10","close":5281.5503},{"date":"2022-05-11","close":5337.6367},{"date":"2022-05-12","close":5197.4189},{"date":"2022-05-13","close":5459.1597},{"date":"2022-05-16","close":5524.5942},{"date":"2022-05-17","close":5477.8545},{"date":"2022-05-18","close":5505.8984},{"date":"2022-05-19","close":5328.2896},{"date":"2022-05-20","close":5309.5933},{"date":"2022-05-23","close":5449.8115},{"date":"2022-05-24","close":5300.2456},{"date":"2022-05-25","close":5244.1582},{"date":"2022-05-26","close":5290.8975},{"date":"2022-05-27","close":5328.2896},{"date":"2022-05-30","close":5300.2456},{"date":"2022-05-31","close":5253.5063},{"date":"2022-06-02","close":5309.5933},{"date":"2022-06-03","close":5346.9849},{"date":"2022-06-07","close":5234.8101},{"date":"2022-06-08","close":5328.2896},{"date":"2022-06-09","close":5225.4624},{"date":"2022-06-10","close":5188.0708},{"date":"2022-06-13","close":4786.1123},{"date":"2022-06-14","close":4701.981},{"date":"2022-06-15","close":4501.0024},{"date":"2022-06-16","close":4547.7412},{"date":"2022-06-17","close":4547.7412},{"date":"2022-06-20","close":4253.2837},{"date":"2022-06-21","close":4243.9355},{"date":"2022-06-22","close":4038.282},{"date":"2022-06-23","close":3781.2156},{"date":"2022-06-24","close":3902.7378},{"date":"2022-06-27","close":4113.0654},{"date":"2022-06-28","close":4066.3257},{"date":"2022-06-29","close":4197.1958},{"date":"2022-06-30","close":4085.0212},{"date":"2022-07-01","close":4524.3721},{"date":"2022-07-04","close":4215.8926},{"date":"2022-07-05","close":4197.1958},{"date":"2022-07-06","close":4085.0212},{"date":"2022-07-07","close":4159.8047},{"date":"2022-07-08","close":4225.2397},{"date":"2022-07-11","close":4215.8926},{"date":"2022-07-12","close":4206.5435},{"date":"2022-07-13","close":4262.6313},{"date":"2022-07-14","close":4276.6528},{"date":"2022-07-15","close":4159.8047},{"date":"2022-07-18","close":4248.6099},{"date":"2022-07-19","close":4318.7188},{"date":"2022-07-20","close":4286.001},{"date":"2022-07-21","close":4267.3052},{"date":"2022-07-22","close":4262.6313},{"date":"2022-07-25","close":4239.2617},{"date":"2022-07-26","close":4229.9131},{"date":"2022-07-27","close":4225.2397},{"date":"2022-07-28","close":4225.2397},{"date":"2022-07-29","close":4234.5874},{"date":"2022-08-01","close":4253.2837},{"date":"2022-08-02","close":4239.2617},{"date":"2022-08-03","close":4257.957},{"date":"2022-08-04","close":4271.979},{"date":"2022-08-05","close":4300.0229},{"date":"2022-08-08","close":4342.0884},{"date":"2022-08-09","close":4295.3491},{"date":"2022-08-10","close":4290.6748},{"date":"2022-08-11","close":4300.0229},{"date":"2022-08-12","close":4351.436},{"date":"2022-08-16","close":4379.4795},{"date":"2022-08-17","close":4346.7627},{"date":"2022-08-18","close":4295.3491},{"date":"2022-08-19","close":4356.1099},{"date":"2022-08-22","close":4346.7627},{"date":"2022-08-23","close":4262.6313},{"date":"2022-08-24","close":4300.0229},{"date":"2022-08-25","close":4323.3926},{"date":"2022-08-26","close":4300.0229},{"date":"2022-08-29","close":4206.5435},{"date":"2022-08-30","close":4229.9131},{"date":"2022-08-31","close":4309.3701},{"date":"2022-09-01","close":4309.3701},{"date":"2022-09-02","close":4262.6313},{"date":"2022-09-05","close":4220.5659},{"date":"2022-09-06","close":4257.957},{"date":"2022-09-07","close":4220.5659},{"date":"2022-09-08","close":4169.1523},{"date":"2022-09-13","close":4328.0664},{"date":"2022-09-14","close":4290.6748},{"date":"2022-09-15","close":4304.6963},{"date":"2022-09-16","close":4342.0884},{"date":"2022-09-19","close":4300.0229},{"date":"2022-09-20","close":4323.3926},{"date":"2022-09-21","close":4300.0229},{"date":"2022-09-22","close":4239.2617},{"date":"2022-09-23","close":4150.4565},{"date":"2022-09-26","close":3874.6946},{"date":"2022-09-27","close":3734.4763},{"date":"2022-09-28","close":3603.606},{"date":"2022-09-29","close":3725.1284},{"date":"2022-09-30","close":3739.1504},{"date":"2022-10-04","close":3795.2375},{"date":"2022-10-05","close":3912.0862},{"date":"2022-10-06","close":3930.7815},{"date":"2022-10-07","close":4014.9126},{"date":"2022-10-11","close":3846.6509},{"date":"2022-10-12","close":3818.6072},{"date":"2022-10-13","close":3687.7373},{"date":"2022-10-14","close":3781.2156},{"date":"2022-10-17","close":3818.6072},{"date":"2022-10-18","close":3865.3464},{"date":"2022-10-19","close":3926.1082},{"date":"2022-10-20","close":3902.7378},{"date":"2022-10-21","close":3776.5417},{"date":"2022-10-24","close":3888.7161},{"date":"2022-10-25","close":3879.3684},{"date":"2022-10-26","close":3874.6946},{"date":"2022-10-27","close":3916.7595},{"date":"2022-10-28","close":3841.9771},{"date":"2022-10-31","close":3865.3464},{"date":"2022-11-01","close":3865.3464},{"date":"2022-11-02","close":3874.6946},{"date":"2022-11-03","close":3841.9771},{"date":"2022-11-04","close":3926.1082},{"date":"2022-11-07","close":3907.4119},{"date":"2022-11-08","close":3968.1731},{"date":"2022-11-09","close":3977.5212},{"date":"2022-11-10","close":3972.8472},{"date":"2022-11-11","close":4019.5864},{"date":"2022-11-14","close":4028.9346},{"date":"2022-11-15","close":4071.0},{"date":"2022-11-16","close":4066.3257},{"date":"2022-11-17","close":3986.8691},{"date":"2022-11-18","close":4000.8906},{"date":"2022-11-21","close":3954.1511},{"date":"2022-11-22","close":3907.4119},{"date":"2022-11-23","close":4047.6304},{"date":"2022-11-24","close":4099.043},{"date":"2022-11-25","close":4150.4565},{"date":"2022-11-28","close":4141.1094},{"date":"2022-11-29","close":4085.0212},{"date":"2022-11-30","close":4099.043},{"date":"2022-12-01","close":4206.5435},{"date":"2022-12-02","close":4192.5225},{"date":"2022-12-05","close":4131.7607},{"date":"2022-12-06","close":4108.3921},{"date":"2022-12-07","close":4028.9346},{"date":"2022-12-08","close":3963.4993},{"date":"2022-12-09","close":3930.7815},{"date":"2022-12-12","close":4014.9126},{"date":"2022-12-13","close":3972.8472},{"date":"2022-12-14","close":4042.9563},{"date":"2022-12-15","close":4038.282},{"date":"2022-12-16","close":3986.8691},{"date":"2022-12-19","close":3949.4778},{"date":"2022-12-20","close":3888.7161},{"date":"2022-12-21","close":3879.3684},{"date":"2022-12-22","close":3893.3904},{"date":"2022-12-23","close":3855.9988},{"date":"2022-12-26","close":3827.9548},{"date":"2022-12-27","close":3935.4558},{"date":"2022-12-28","close":3916.5806},{"date":"2022-12-29","close":3850.5178},{"date":"2023-01-02","close":3680.6416},{"date":"2023-01-03","close":3737.2671},{"date":"2023-01-04","close":3548.5164},{"date":"2023-01-05","close":3595.7039},{"date":"2023-01-06","close":3642.8918},{"date":"2023-01-09","close":3657.0479},{"date":"2023-01-10","close":3680.6416},{"date":"2023-01-11","close":3680.6416},{"date":"2023-01-12","close":3718.3918},{"date":"2023-01-13","close":3770.2986},{"date":"2023-01-16","close":3775.0173},{"date":"2023-01-17","close":3737.2671},{"date":"2023-01-18","close":3732.5483},{"date":"2023-01-19","close":3756.1423},{"date":"2023-01-20","close":3822.2048},{"date":"2023-01-25","close":3803.3298},{"date":"2023-01-26","close":3888.2676},{"date":"2023-01-27","close":3859.9553},{"date":"2023-01-30","close":3888.2676},{"date":"2023-01-31","close":3968.4868},{"date":"2023-02-01","close":3963.7686},{"date":"2023-02-02","close":3963.7686},{"date":"2023-02-03","close":4133.644},{"date":"2023-02-06","close":4128.9253},{"date":"2023-02-07","close":4128.9253},{"date":"2023-02-08","close":4152.519},{"date":"2023-02-09","close":4265.7695},{"date":"2023-02-10","close":4242.1758},{"date":"2023-02-13","close":4204.4253},{"date":"2023-02-14","close":4284.6445},{"date":"2023-02-15","close":4190.269},{"date":"2023-02-16","close":4100.6123},{"date":"2023-02-17","close":4171.394},{"date":"2023-02-20","close":4161.9565},{"date":"2023-02-21","close":4180.832},{"date":"2023-02-22","close":4265.7695},{"date":"2023-02-23","close":4331.832},{"date":"2023-02-24","close":4261.0508},{"date":"2023-02-27","close":4213.8628},{"date":"2023-02-28","close":4279.9258},{"date":"2023-03-02","close":4275.207},{"date":"2023-03-03","close":4317.6758},{"date":"2023-03-06","close":4397.895},{"date":"2023-03-07","close":4435.6455},{"date":"2023-03-08","close":4426.208},{"date":"2023-03-09","close":4421.4888},{"date":"2023-03-10","close":4430.9263},{"date":"2023-03-13","close":4388.458},{"date":"2023-03-14","close":4303.52},{"date":"2023-03-15","close":4279.9258},{"date":"2023-03-16","close":4147.8008},{"date":"2023-03-17","close":4105.3311},{"date":"2023-03-20","close":4138.3623},{"date":"2023-03-21","close":3982.6433},{"date":"2023-03-22","close":4006.2371},{"date":"2023-03-23","close":3996.7996},{"date":"2023-03-24","close":3996.7996},{"date":"2023-03-27","close":4039.2683},{"date":"2023-03-28","close":4081.7375},{"date":"2023-03-29","close":4039.2683},{"date":"2023-03-30","close":4180.832},{"date":"2023-03-31","close":4199.7065},{"date":"2023-04-03","close":4180.832},{"date":"2023-04-04","close":4091.1748},{"date":"2023-04-05","close":4058.1436},{"date":"2023-04-06","close":4058.1436},{"date":"2023-04-07","close":4086.4565},{"date":"2023-04-10","close":3944.8928},{"date":"2023-04-11","close":4100.6123},{"date":"2023-04-12","close":4284.6445},{"date":"2023-04-13","close":4379.02},{"date":"2023-04-14","close":4350.707},{"date":"2023-04-17","close":4388.458},{"date":"2023-04-18","close":4393.1763},{"date":"2023-04-19","close":4397.895},{"date":"2023-04-20","close":4284.6445},{"date":"2023-04-21","close":4161.9565},{"date":"2023-04-24","close":4072.3},{"date":"2023-04-25","close":3930.7368},{"date":"2023-04-26","close":4360.145},{"date":"2023-04-27","close":4237.4565},{"date":"2023-04-28","close":4157.2378},{"date":"2023-05-02","close":4171.394},{"date":"2023-05-03","close":4176.1128},{"date":"2023-05-04","close":4223.3008},{"date":"2023-05-08","close":4294.0825},{"date":"2023-05-09","close":4251.6133},{"date":"2023-05-10","close":4327.1138},{"date":"2023-05-11","close":4473.3955},{"date":"2023-05-12","close":4454.52},{"date":"2023-05-15","close":4581.9272},{"date":"2023-05-16","close":4756.522},{"date":"2023-05-17","close":4775.397},{"date":"2023-05-18","close":4794.272},{"date":"2023-05-19","close":4784.8345},{"date":"2023-05-22","close":4784.8345},{"date":"2023-05-23","close":4775.397},{"date":"2023-05-24","close":4813.147},{"date":"2023-05-25","close":4794.272},{"date":"2023-05-26","close":4784.8345},{"date":"2023-05-30","close":4647.9902},{"date":"2023-05-31","close":4690.459},{"date":"2023-06-01","close":4699.8965},{"date":"2023-06-02","close":4747.084},{"date":"2023-06-05","close":4898.085},{"date":"2023-06-07","close":4813.147},{"date":"2023-06-08","close":4832.022},{"date":"2023-06-09","close":4841.46},{"date":"2023-06-12","close":4888.6475},{"date":"2023-06-13","close":4926.3975},{"date":"2023-06-14","close":5067.9604},{"date":"2023-06-15","close":5039.6479},{"date":"2023-06-16","close":5049.0859},{"date":"2023-06-19","close":5077.3979},{"date":"2023-06-20","close":5067.9604},{"date":"2023-06-21","close":4992.4604},{"date":"2023-06-22","close":5030.2104},{"date":"2023-06-23","close":4869.772},{"date":"2023-06-26","close":5001.8979},{"date":"2023-06-27","close":5001.8979},{"date":"2023-06-28","close":5417.1499},{"date":"2023-06-29","close":5285.0239},{"date":"2023-06-30","close":5049.0859},{"date":"2023-07-03","close":5077.3979},{"date":"2023-07-04","close":5303.8994},{"date":"2023-07-05","close":5247.2739},{"date":"2023-07-06","close":5143.4609},{"date":"2023-07-07","close":5096.2734},{"date":"2023-07-10","close":5143.4609},{"date":"2023-07-11","close":5124.5864},{"date":"2023-07-12","close":5105.7109},{"date":"2023-07-13","close":5096.2734},{"date":"2023-07-14","close":5115.1479},{"date":"2023-07-17","close":5285.0239},{"date":"2023-07-18","close":5218.9614},{"date":"2023-07-19","close":5200.0859},{"date":"2023-07-20","close":5228.3989},{"date":"2023-07-21","close":5209.5239},{"date":"2023-07-24","close":4935.835},{"date":"2023-07-25","close":4945.2729},{"date":"2023-07-26","close":4756.522},{"date":"2023-07-27","close":4860.3345},{"date":"2023-07-28","close":5049.0859},{"date":"2023-07-31","close":5011.3354},{"date":"2023-08-01","close":5058.5234},{"date":"2023-08-02","close":4992.4604},{"date":"2023-08-03","close":5039.6479},{"date":"2023-08-04","close":5077.3979},{"date":"2023-08-07","close":5011.3354},{"date":"2023-08-08","close":4926.3975},{"date":"2023-08-09","close":4832.022},{"date":"2023-08-10","close":4879.21},{"date":"2023-08-11","close":4879.21},{"date":"2023-08-14","close":4690.459},{"date":"2023-08-16","close":4822.5845},{"date":"2023-08-17","close":4784.8345},{"date":"2023-08-18","close":4756.522},{"date":"2023-08-21","close":4747.084},{"date":"2023-08-22","close":4747.084},{"date":"2023-08-23","close":4813.147},{"date":"2023-08-24","close":4784.8345},{"date":"2023-08-25","close":4888.6475},{"date":"2023-08-28","close":4926.3975},{"date":"2023-08-29","close":5020.7729},{"date":"2023-08-30","close":5086.8359},{"date":"2023-08-31","close":4983.0229},{"date":"2023-09-01","close":4926.3975},{"date":"2023-09-04","close":4907.5225},{"date":"2023-09-05","close":5039.6479},{"date":"2023-09-06","close":5039.6479},{"date":"2023-09-07","close":5247.2739},{"date":"2023-09-08","close":5775.7764},{"date":"2023-09-11","close":6153.2778},{"date":"2023-09-12","close":5841.8394},{"date":"2023-09-13","close":5766.3389},{"date":"2023-09-14","close":5907.9019},{"date":"2023-09-15","close":5983.4023},{"date":"2023-09-18","close":5832.4019},{"date":"2023-09-19","close":5671.9639},{"date":"2023-09-20","close":5794.6519},{"date":"2023-09-21","close":5738.0259},{"date":"2023-09-22","close":5719.1514},{"date":"2023-09-25","close":5237.8364},{"date":"2023-09-26","close":4813.147},{"date":"2023-09-27","close":5407.7119},{"date":"2023-10-04","close":5473.7754},{"date":"2023-10-05","close":5001.8979},{"date":"2023-10-06","close":5105.7109},{"date":"2023-10-10","close":4879.21},{"date":"2023-10-11","close":4964.1479},{"date":"2023-10-12","close":5058.5234},{"date":"2023-10-13","close":5237.8364},{"date":"2023-10-16","close":5303.8994},{"date":"2023-10-17","close":5181.2109},{"date":"2023-10-18","close":5218.9614},{"date":"2023-10-19","close":5001.8979},{"date":"2023-10-20","close":4879.21},{"date":"2023-10-23","close":4973.585},{"date":"2023-10-24","close":5039.6479},{"date":"2023-10-25","close":5124.5864},{"date":"2023-10-26","close":4954.71},{"date":"2023-10-27","close":4964.1479},{"date":"2023-10-30","close":5086.8359},{"date":"2023-10-31","close":4869.772},{"date":"2023-11-01","close":5049.0859},{"date":"2023-11-02","close":5039.6479},{"date":"2023-11-03","close":5266.1494},{"date":"2023-11-06","close":5266.1494},{"date":"2023-11-07","close":5190.6489},{"date":"2023-11-08","close":5124.5864},{"date":"2023-11-09","close":5426.5874},{"date":"2023-11-10","close":5322.7739},{"date":"2023-11-13","close":5322.7739},{"date":"2023-11-14","close":5407.7119},{"date":"2023-11-15","close":5549.2754},{"date":"2023-11-16","close":5568.1504},{"date":"2023-11-17","close":5615.3379},{"date":"2023-11-20","close":5568.1504},{"date":"2023-11-21","close":5530.3999},{"date":"2023-11-22","close":5558.7129},{"date":"2023-11-23","close":5313.3369},{"date":"2023-11-24","close":5483.2124},{"date":"2023-11-27","close":5388.8369},{"date":"2023-11-28","close":5285.0239},{"date":"2023-11-29","close":5379.3999},{"date":"2023-11-30","close":5379.3999},{"date":"2023-12-01","close":5275.5864},{"date":"2023-12-04","close":5379.3999},{"date":"2023-12-05","close":5275.5864},{"date":"2023-12-06","close":5285.0239},{"date":"2023-12-07","close":5285.0239},{"date":"2023-12-08","close":5256.7119},{"date":"2023-12-11","close":5275.5864},{"date":"2023-12-12","close":5407.7119},{"date":"2023-12-13","close":5398.2749},{"date":"2023-12-14","close":5313.3369},{"date":"2023-12-15","close":5473.7754},{"date":"2023-12-18","close":5473.7754},{"date":"2023-12-19","close":5464.3379},{"date":"2023-12-20","close":5520.9624},{"date":"2023-12-21","close":5436.0249},{"date":"2023-12-22","close":5502.0879},{"date":"2023-12-26","close":5568.1504},{"date":"2023-12-27","close":5625.752},{"date":"2023-12-28","close":5616.1519},{"date":"2024-01-02","close":5606.5518},{"date":"2024-01-03","close":5433.7471},{"date":"2024-01-04","close":5337.7446},{"date":"2024-01-05","close":5289.7432},{"date":"2024-01-08","close":5308.9438},{"date":"2024-01-09","close":5318.5439},{"date":"2024-01-10","close":5251.3418},{"date":"2024-01-11","close":5366.5449},{"date":"2024-01-12","close":5366.5449},{"date":"2024-01-15","close":5289.7432},{"date":"2024-01-16","close":5472.1479},{"date":"2024-01-17","close":5260.9424},{"date":"2024-01-18","close":5222.5415},{"date":"2024-01-19","close":5318.5439},{"date":"2024-01-22","close":5222.5415},{"date":"2024-01-23","close":5059.3369},{"date":"2024-01-24","close":5030.5361},{"date":"2024-01-25","close":5020.936},{"date":"2024-01-26","close":5049.7368},{"date":"2024-01-29","close":5116.9385},{"date":"2024-01-30","close":5395.3462},{"date":"2024-01-31","close":5270.5425},{"date":"2024-02-01","close":5625.752},{"date":"2024-02-02","close":5616.1519},{"date":"2024-02-05","close":6000.1621},{"date":"2024-02-06","close":5788.9565},{"date":"2024-02-07","close":5865.7588},{"date":"2024-02-08","close":6009.7622},{"date":"2024-02-13","close":6019.3628},{"date":"2024-02-14","close":6115.3652},{"date":"2024-02-15","close":5923.3599},{"date":"2024-02-16","close":5952.1611},{"date":"2024-02-19","close":5961.7612},{"date":"2024-02-20","close":6000.1621},{"date":"2024-02-21","close":5952.1611},{"date":"2024-02-22","close":5712.1543},{"date":"2024-02-23","close":5683.354},{"date":"2024-02-26","close":5520.1494},{"date":"2024-02-27","close":7171.394},{"date":"2024-02-28","close":6710.5815},{"date":"2024-02-29","close":6288.1699},{"date":"2024-03-04","close":6067.3643},{"date":"2024-03-05","close":5980.9619},{"date":"2024-03-06","close":6076.9644},{"date":"2024-03-07","close":5932.9604},{"date":"2024-03-08","close":6211.3682},{"date":"2024-03-11","close":6105.7651},{"date":"2024-03-12","close":6153.7666},{"date":"2024-03-13","close":6096.1646},{"date":"2024-03-14","close":6192.1675},{"date":"2024-03-15","close":6144.1665},{"date":"2024-03-18","close":6134.5659},{"date":"2024-03-19","close":6172.9668},{"date":"2024-03-20","close":6134.5659},{"date":"2024-03-21","close":6134.5659},{"date":"2024-03-22","close":6028.9634},{"date":"2024-03-25","close":5990.562},{"date":"2024-03-26","close":6000.1621},{"date":"2024-03-27","close":5865.7588},{"date":"2024-03-28","close":5779.3564},{"date":"2024-03-29","close":5673.7534},{"date":"2024-04-01","close":5673.7534},{"date":"2024-04-02","close":5625.752},{"date":"2024-04-03","close":5587.3511},{"date":"2024-04-04","close":5606.5518},{"date":"2024-04-05","close":5462.5474},{"date":"2024-04-08","close":5356.9448},{"date":"2024-04-09","close":5289.7432},{"date":"2024-04-11","close":5625.752},{"date":"2024-04-12","close":5875.3589},{"date":"2024-04-15","close":5894.5596},{"date":"2024-04-16","close":5587.3511},{"date":"2024-04-17","close":5433.7471},{"date":"2024-04-18","close":5616.1519},{"date":"2024-04-19","close":5510.5493},{"date":"2024-04-22","close":5577.751},{"date":"2024-04-23","close":5568.1509},{"date":"2024-04-24","close":5654.5527},{"date":"2024-04-25","close":5491.3486},{"date":"2024-04-26","close":5529.7495},{"date":"2024-04-29","close":5635.3525},{"date":"2024-04-30","close":5673.7534},{"date":"2024-05-02","close":5616.1519},{"date":"2024-05-03","close":5520.1494},{"date":"2024-05-07","close":5644.9526},{"date":"2024-05-08","close":5683.354},{"date":"2024-05-09","close":5568.1509},{"date":"2024-05-10","close":5568.1509},{"date":"2024-05-13","close":5520.1494},{"date":"2024-05-14","close":5616.1519},{"date":"2024-05-16","close":5596.9517},{"date":"2024-05-17","close":5539.3496},{"date":"2024-05-20","close":5472.1479},{"date":"2024-05-21","close":5289.7432},{"date":"2024-05-22","close":5260.9424},{"date":"2024-05-23","close":5222.5415},{"date":"2024-05-24","close":5241.7417},{"date":"2024-05-27","close":5299.3438},{"date":"2024-05-28","close":5616.1519},{"date":"2024-05-29","close":5452.9473},{"date":"2024-05-30","close":5308.9438},{"date":"2024-05-31","close":5328.144},{"date":"2024-06-03","close":5404.9463},{"date":"2024-06-04","close":5385.7461},{"date":"2024-06-05","close":5337.7446},{"date":"2024-06-07","close":5328.144},{"date":"2024-06-10","close":5347.3447},{"date":"2024-06-11","close":5270.5425},{"date":"2024-06-12","close":5280.1426},{"date":"2024-06-13","close":5289.7432},{"date":"2024-06-14","close":5212.9414},{"date":"2024-06-17","close":5212.9414},{"date":"2024-06-18","close":5203.3408},{"date":"2024-06-19","close":5232.1416},{"date":"2024-06-20","close":5251.3418},{"date":"2024-06-21","close":5174.54},{"date":"2024-06-24","close":5174.54},{"date":"2024-06-25","close":5107.3384},{"date":"2024-06-26","close":5049.7368},{"date":"2024-06-27","close":5049.7368},{"date":"2024-06-28","close":4953.7339},{"date":"2024-07-01","close":5184.1401},{"date":"2024-07-02","close":5088.1377},{"date":"2024-07-03","close":5097.7378},{"date":"2024-07-04","close":5040.1362},{"date":"2024-07-05","close":4992.1348},{"date":"2024-07-08","close":5068.937},{"date":"2024-07-09","close":5011.3354},{"date":"2024-07-10","close":4972.9346},{"date":"2024-07-11","close":4915.3325},{"date":"2024-07-12","close":4886.5322},{"date":"2024-07-15","close":5155.3394},{"date":"2024-07-16","close":5184.1401},{"date":"2024-07-17","close":5097.7378},{"date":"2024-07-18","close":5001.7354},{"date":"2024-07-19","close":4944.1338},{"date":"2024-07-22","close":4992.1348},{"date":"2024-07-23","close":4963.3345},{"date":"2024-07-24","close":4915.3325},{"date":"2024-07-25","close":4924.9336},{"date":"2024-07-26","close":5030.5361},{"date":"2024-07-29","close":4982.5347},{"date":"2024-07-30","close":4992.1348},{"date":"2024-07-31","close":4963.3345},{"date":"2024-08-01","close":4963.3345},{"date":"2024-08-02","close":4848.1313},{"date":"2024-08-05","close":4315.3169},{"date":"2024-08-06","close":4473.7212},{"date":"2024-08-07","close":4617.7246},{"date":"2024-08-08","close":4608.1245},{"date":"2024-08-09","close":4689.7271},{"date":"2024-08-12","close":4689.7271},{"date":"2024-08-13","close":4636.9253},{"date":"2024-08-14","close":4675.3267},{"date":"2024-08-16","close":4756.9287},{"date":"2024-08-19","close":4732.9277},{"date":"2024-08-20","close":4800.1299},{"date":"2024-08-21","close":4800.1299},{"date":"2024-08-22","close":4790.5298},{"date":"2024-08-23","close":4790.5298},{"date":"2024-08-26","close":4704.127},{"date":"2024-08-27","close":4684.9268},{"date":"2024-08-28","close":4656.126},{"date":"2024-08-29","close":4651.3262},{"date":"2024-08-30","close":4670.5264},{"date":"2024-09-02","close":4632.125},{"date":"2024-09-03","close":4632.125},{"date":"2024-09-04","close":4492.9214},{"date":"2024-09-05","close":4492.9214},{"date":"2024-09-06","close":4406.519},{"date":"2024-09-09","close":4516.9224},{"date":"2024-09-10","close":4560.1235},{"date":"2024-09-11","close":4478.5215},{"date":"2024-09-12","close":4526.5225},{"date":"2024-09-13","close":4545.7227},{"date":"2024-09-19","close":4569.7236},{"date":"2024-09-20","close":4512.1221},{"date":"2024-09-23","close":4464.1211},{"date":"2024-09-24","close":4497.7217},{"date":"2024-09-25","close":4521.7222},{"date":"2024-09-26","close":4540.9229},{"date":"2024-09-27","close":4531.3223},{"date":"2024-09-30","close":4512.1221},{"date":"2024-10-02","close":4478.5215},{"date":"2024-10-04","close":4464.1211},{"date":"2024-10-07","close":4430.52},{"date":"2024-10-08","close":4420.9194},{"date":"2024-10-10","close":4411.3193},{"date":"2024-10-11","close":4459.3203},{"date":"2024-10-14","close":4382.5186},{"date":"2024-10-15","close":4430.52},{"date":"2024-10-16","close":4396.9189},{"date":"2024-10-17","close":4430.52},{"date":"2024-10-18","close":4420.9194},{"date":"2024-10-21","close":4387.3188},{"date":"2024-10-22","close":4353.7178},{"date":"2024-10-23","close":4387.3188},{"date":"2024-10-24","close":4324.917},{"date":"2024-10-25","close":4358.5176},{"date":"2024-10-28","close":4396.9189},{"date":"2024-10-29","close":4392.1191},{"date":"2024-10-30","close":4416.1196},{"date":"2024-10-31","close":4420.9194},{"date":"2024-11-01","close":4636.9253},{"date":"2024-11-04","close":5011.3354},{"date":"2024-11-05","close":5155.3394},{"date":"2024-11-06","close":4992.1348},{"date":"2024-11-07","close":4992.1348},{"date":"2024-11-08","close":4785.7295},{"date":"2024-11-11","close":4680.1265},{"date":"2024-11-12","close":4531.3223},{"date":"2024-11-13","close":4291.3164},{"date":"2024-11-14","close":4276.9155},{"date":"2024-11-15","close":4377.7188},{"date":"2024-11-18","close":4377.7188},{"date":"2024-11-19","close":4339.3174},{"date":"2024-11-20","close":4252.915},{"date":"2024-11-21","close":4238.5146},{"date":"2024-11-22","close":4219.3145},{"date":"2024-11-25","close":4248.1147},{"date":"2024-11-26","close":4372.9185},{"date":"2024-11-27","close":4344.1172},{"date":"2024-11-28","close":4344.1172},{"date":"2024-11-29","close":4200.1138},{"date":"2024-12-02","close":4036.9092},{"date":"2024-12-03","close":4195.3135},{"date":"2024-12-04","close":4070.51},{"date":"2024-12-05","close":3936.1067},{"date":"2024-12-06","close":3873.7048},{"date":"2024-12-09","close":3624.0981},{"date":"2024-12-10","close":3916.906},{"date":"2024-12-11","close":3960.1072},{"date":"2024-12-12","close":4012.9084},{"date":"2024-12-13","close":4051.3096},{"date":"2024-12-16","close":4046.5093},{"date":"2024-12-17","close":4022.5085},{"date":"2024-12-18","close":4060.9097},{"date":"2024-12-19","close":4032.1094},{"date":"2024-12-20","close":4032.1094},{"date":"2024-12-23","close":4060.9097},{"date":"2024-12-24","close":4027.3091},{"date":"2024-12-26","close":4012.9084},{"date":"2024-12-27","close":3953.8953},{"date":"2024-12-30","close":3998.1553},{"date":"2025-01-02","close":4027.6619},{"date":"2025-01-03","close":4086.6753},{"date":"2025-01-06","close":4263.7153},{"date":"2025-01-07","close":4214.5376},{"date":"2025-01-08","close":4219.4556},{"date":"2025-01-09","close":4337.4819},{"date":"2025-01-10","close":4406.3311},{"date":"2025-01-13","close":4244.0444},{"date":"2025-01-14","close":4288.3042},{"date":"2025-01-15","close":4288.3042},{"date":"2025-01-16","close":4248.9619},{"date":"2025-01-17","close":4244.0444},{"date":"2025-01-20","close":4253.8799},{"date":"2025-01-21","close":4234.2085},{"date":"2025-01-22","close":4298.1396},{"date":"2025-01-23","close":4278.4688},{"date":"2025-01-24","close":4298.1396},{"date":"2025-01-31","close":4244.0444},{"date":"2025-02-03","close":4017.8264},{"date":"2025-02-04","close":4106.3462},{"date":"2025-02-05","close":4106.3462},{"date":"2025-02-06","close":4209.6196},{"date":"2025-02-07","close":4229.291},{"date":"2025-02-10","close":4234.2085},{"date":"2025-02-11","close":4263.7153},{"date":"2025-02-12","close":4278.4688},{"date":"2025-02-13","close":4347.3179},{"date":"2025-02-14","close":4352.2354},{"date":"2025-02-17","close":4357.1533},{"date":"2025-02-18","close":4371.9067},{"date":"2025-02-19","close":4371.9067},{"date":"2025-02-20","close":4327.6465},{"date":"2025-02-21","close":4352.2354},{"date":"2025-02-24","close":4376.8242},{"date":"2025-02-25","close":4312.8931},{"date":"2025-02-26","close":4298.1396},{"date":"2025-02-27","close":4342.3999},{"date":"2025-02-28","close":4140.771},{"date":"2025-03-04","close":4081.7576},{"date":"2025-03-05","close":4283.3867},{"date":"2025-03-06","close":4175.1953},{"date":"2025-03-07","close":4229.291},{"date":"2025-03-10","close":4214.5376},{"date":"2025-03-11","close":4224.373},{"date":"2025-03-12","close":4180.1133},{"date":"2025-03-13","close":4140.771},{"date":"2025-03-14","close":4175.1953},{"date":"2025-03-17","close":4150.6064},{"date":"2025-03-18","close":4130.9355},{"date":"2025-03-19","close":4091.593},{"date":"2025-03-20","close":4057.1687},{"date":"2025-03-21","close":4071.9219},{"date":"2025-03-24","close":4027.6619},{"date":"2025-03-25","close":3924.3887},{"date":"2025-03-26","close":3929.3064},{"date":"2025-03-27","close":4032.5798},{"date":"2025-03-28","close":3914.553},{"date":"2025-03-31","close":3786.6907},{"date":"2025-04-01","close":3924.3887},{"date":"2025-04-02","close":3875.2107},{"date":"2025-04-03","close":3786.6907},{"date":"2025-04-04","close":4037.4976},{"date":"2025-04-07","close":3924.3887},{"date":"2025-04-08","close":4121.0996},{"date":"2025-04-09","close":4062.0864},{"date":"2025-04-10","close":4062.0864},{"date":"2025-04-11","close":4062.0864},{"date":"2025-04-14","close":4071.9219},{"date":"2025-04-15","close":4101.4287},{"date":"2025-04-16","close":4106.3462},{"date":"2025-04-17","close":4140.771},{"date":"2025-04-18","close":4416.1665},{"date":"2025-04-21","close":4470.2622},{"date":"2025-04-22","close":4465.3442},{"date":"2025-04-23","close":4440.7554},{"date":"2025-04-24","close":4327.6465},{"date":"2025-04-25","close":4298.1396},{"date":"2025-04-28","close":4273.5508},{"date":"2025-04-29","close":4539.1113},{"date":"2025-04-30","close":4544.0288},{"date":"2025-05-02","close":4435.8379},{"date":"2025-05-07","close":4303.0576},{"date":"2025-05-08","close":4248.9619},{"date":"2025-05-09","close":4165.3599},{"date":"2025-05-12","close":4234.2085},{"date":"2025-05-13","close":4273.5508},{"date":"2025-05-14","close":4288.3042},{"date":"2025-05-15","close":4283.3867},{"date":"2025-05-16","close":4209.6196},{"date":"2025-05-19","close":4165.3599},{"date":"2025-05-20","close":4204.7021},{"date":"2025-05-21","close":4219.4556},{"date":"2025-05-22","close":4185.0308},{"date":"2025-05-23","close":4170.2773},{"date":"2025-05-26","close":4224.373},{"date":"2025-05-27","close":4219.4556},{"date":"2025-05-28","close":4224.373},{"date":"2025-05-29","close":4416.1665},{"date":"2025-05-30","close":4357.1533},{"date":"2025-06-02","close":4421.0845},{"date":"2025-06-04","close":4593.2065},{"date":"2025-06-05","close":4671.8911},{"date":"2025-06-09","close":4824.3423},{"date":"2025-06-10","close":4824.3423},{"date":"2025-06-11","close":4966.958},{"date":"2025-06-12","close":5045.6426},{"date":"2025-06-13","close":4907.9448},{"date":"2025-06-16","close":5035.8066},{"date":"2025-06-17","close":5055.478},{"date":"2025-06-18","close":5006.3003},{"date":"2025-06-19","close":4976.7935},{"date":"2025-06-20","close":4976.7935},{"date":"2025-06-23","close":5104.6558},{"date":"2025-06-24","close":5025.9712},{"date":"2025-06-25","close":5025.9712},{"date":"2025-06-26","close":4947.2866},{"date":"2025-06-27","close":5006.3003},{"date":"2025-06-30","close":5153.8335},{"date":"2025-07-01","close":5399.7227},{"date":"2025-07-02","close":5399.7227},{"date":"2025-07-03","close":5340.7095},{"date":"2025-07-04","close":5409.5581},{"date":"2025-07-07","close":5350.5449},{"date":"2025-07-08","close":5311.2026},{"date":"2025-07-09","close":5448.9004},{"date":"2025-07-10","close":5360.3804},{"date":"2025-07-11","close":5448.9004},{"date":"2025-07-14","close":5507.9136},{"date":"2025-07-15","close":5478.4072},{"date":"2025-07-16","close":5419.3936},{"date":"2025-07-17","close":5399.7227},{"date":"2025-07-18","close":5370.2158},{"date":"2025-07-21","close":5488.2427},{"date":"2025-07-22","close":5409.5581},{"date":"2025-07-23","close":5370.2158},{"date":"2025-07-24","close":5281.6958},{"date":"2025-07-25","close":5321.0381},{"date":"2025-07-28","close":5222.6826},{"date":"2025-07-29","close":5212.8472},{"date":"2025-07-30","close":5153.8335},{"date":"2025-07-31","close":5153.8335},{"date":"2025-08-01","close":4785.0},{"date":"2025-08-04","close":4883.3555},{"date":"2025-08-05","close":5114.4912},{"date":"2025-08-06","close":5104.6558},{"date":"2025-08-07","close":5183.3403},{"date":"2025-08-08","close":5183.3403},{"date":"2025-08-11","close":5370.2158},{"date":"2025-08-12","close":5330.8735},{"date":"2025-08-13","close":5134.1626},{"date":"2025-08-14","close":5143.998},{"date":"2025-08-18","close":4996.4648},{"date":"2025-08-19","close":4957.1226},{"date":"2025-08-20","close":5035.8066},{"date":"2025-08-21","close":4966.958},{"date":"2025-08-22","close":4996.4648},{"date":"2025-08-25","close":4957.1226},{"date":"2025-08-26","close":4957.1226},{"date":"2025-08-27","close":4917.7803},{"date":"2025-08-28","close":4907.9448},{"date":"2025-08-29","close":4917.7803},{"date":"2025-09-01","close":4907.9448},{"date":"2025-09-02","close":4947.2866},{"date":"2025-09-03","close":4947.2866},{"date":"2025-09-04","close":4986.6289},{"date":"2025-09-05","close":5045.6426},{"date":"2025-09-08","close":4917.7803},{"date":"2025-09-09","close":4907.9448},{"date":"2025-09-10","close":4947.2866},{"date":"2025-09-11","close":5006.3003},{"date":"2025-09-12","close":4996.4648},{"date":"2025-09-15","close":4986.6289},{"date":"2025-09-16","close":4917.7803},{"date":"2025-09-17","close":4937.4512},{"date":"2025-09-18","close":4947.2866},{"date":"2025-09-19","close":4995.0},{"date":"2025-09-22","close":4903.0269},{"date":"2025-09-23","close":4907.9448},{"date":"2025-09-24","close":4888.2734},{"date":"2025-09-25","close":4912.8623},{"date":"2025-09-26","close":4844.0137},{"date":"2025-09-29","close":4853.8491},{"date":"2025-09-30","close":4883.3555},{"date":"2025-10-01","close":4873.52},{"date":"2025-10-02","close":4863.6846},{"date":"2025-10-10","close":4917.7803},{"date":"2025-10-13","close":4785.0},{"date":"2025-10-14","close":4721.0688},{"date":"2025-10-15","close":4716.1514},{"date":"2025-10-16","close":4775.1646},{"date":"2025-10-17","close":4780.0825},{"date":"2025-10-20","close":4775.1646},{"date":"2025-10-21","close":4824.3423},{"date":"2025-10-22","close":4819.4243},{"date":"2025-10-23","close":4814.5068},{"date":"2025-10-24","close":4760.4111},{"date":"2025-10-27","close":4725.9868},{"date":"2025-10-28","close":4740.7402},{"date":"2025-10-29","close":4671.8911},{"date":"2025-10-30","close":4588.2891},{"date":"2025-10-31","close":4455.5088},{"date":"2025-11-03","close":4396.4956},{"date":"2025-11-04","close":4376.8242},{"date":"2025-11-05","close":4322.729},{"date":"2025-11-06","close":4362.0708},{"date":"2025-11-07","close":4337.4819},{"date":"2025-11-10","close":4381.7422},{"date":"2025-11-11","close":4381.7422},{"date":"2025-11-12","close":4455.5088},{"date":"2025-11-13","close":4426.002},{"date":"2025-11-14","close":4426.002},{"date":"2025-11-17","close":4568.6177},{"date":"2025-11-18","close":4524.3579},{"date":"2025-11-19","close":4647.3022},{"date":"2025-11-20","close":4711.2334},{"date":"2025-11-21","close":4701.3979},{"date":"2025-11-24","close":4755.4937},{"date":"2025-11-25","close":4755.4937},{"date":"2025-11-26","close":4750.5757},{"date":"2025-11-27","close":4755.4937},{"date":"2025-11-28","close":4775.1646},{"date":"2025-12-01","close":4785.0},{"date":"2025-12-02","close":4789.918},{"date":"2025-12-03","close":4780.0825},{"date":"2025-12-04","close":4780.0825},{"date":"2025-12-05","close":4770.2466},{"date":"2025-12-08","close":4740.7402},{"date":"2025-12-09","close":4721.0688},{"date":"2025-12-10","close":4730.9043},{"date":"2025-12-11","close":4735.8223},{"date":"2025-12-12","close":4735.8223},{"date":"2025-12-15","close":4740.7402},{"date":"2025-12-16","close":4725.9868},{"date":"2025-12-17","close":4755.4937},{"date":"2025-12-18","close":4735.8223},{"date":"2025-12-19","close":4735.8223},{"date":"2025-12-22","close":4750.5757},{"date":"2025-12-23","close":4760.4111},{"date":"2025-12-24","close":4745.6577},{"date":"2025-12-26","close":4785.0},{"date":"2025-12-29","close":4980.0},{"date":"2025-12-30","close":4955.0},{"date":"2026-01-02","close":4995.0},{"date":"2026-01-05","close":4980.0},{"date":"2026-01-06","close":5000.0},{"date":"2026-01-07","close":4950.0},{"date":"2026-01-08","close":4900.0},{"date":"2026-01-09","close":4930.0},{"date":"2026-01-12","close":4925.0},{"date":"2026-01-13","close":4920.0},{"date":"2026-01-14","close":4870.0},{"date":"2026-01-15","close":4865.0},{"date":"2026-01-16","close":4895.0},{"date":"2026-01-19","close":4935.0},{"date":"2026-01-20","close":4995.0},{"date":"2026-01-21","close":4950.0},{"date":"2026-01-22","close":4975.0},{"date":"2026-01-23","close":5000.0},{"date":"2026-01-26","close":5360.0},{"date":"2026-01-27","close":5350.0},{"date":"2026-01-28","close":5290.0},{"date":"2026-01-29","close":5250.0},{"date":"2026-01-30","close":6140.0},{"date":"2026-02-02","close":5740.0},{"date":"2026-02-03","close":5740.0},{"date":"2026-02-04","close":5760.0},{"date":"2026-02-05","close":5790.0},{"date":"2026-02-06","close":5730.0},{"date":"2026-02-09","close":5620.0},{"date":"2026-02-10","close":5670.0},{"date":"2026-02-11","close":5820.0},{"date":"2026-02-12","close":5840.0},{"date":"2026-02-13","close":5850.0},{"date":"2026-02-19","close":6030.0},{"date":"2026-02-20","close":6100.0},{"date":"2026-02-23","close":6170.0},{"date":"2026-02-24","close":6250.0},{"date":"2026-02-25","close":6190.0},{"date":"2026-02-26","close":6080.0},{"date":"2026-02-27","close":6140.0},{"date":"2026-03-03","close":5910.0},{"date":"2026-03-04","close":5500.0},{"date":"2026-03-05","close":5750.0},{"date":"2026-03-06","close":5820.0},{"date":"2026-03-09","close":5470.0},{"date":"2026-03-10","close":5580.0},{"date":"2026-03-11","close":5670.0},{"date":"2026-03-12","close":5610.0},{"date":"2026-03-13","close":5600.0},{"date":"2026-03-16","close":5500.0},{"date":"2026-03-17","close":5420.0},{"date":"2026-03-18","close":5380.0},{"date":"2026-03-19","close":5460.0},{"date":"2026-03-20","close":5640.0},{"date":"2026-03-23","close":5420.0},{"date":"2026-03-24","close":5440.0},{"date":"2026-03-25","close":5510.0},{"date":"2026-03-26","close":5410.0},{"date":"2026-03-27","close":5420.0},{"date":"2026-03-30","close":5170.0},{"date":"2026-03-31","close":5130.0},{"date":"2026-04-01","close":5250.0},{"date":"2026-04-02","close":5120.0},{"date":"2026-04-03","close":5310.0},{"date":"2026-04-06","close":5100.0},{"date":"2026-04-07","close":5070.0},{"date":"2026-04-08","close":5370.0},{"date":"2026-04-09","close":5190.0},{"date":"2026-04-10","close":5280.0},{"date":"2026-04-13","close":5240.0},{"date":"2026-04-14","close":5370.0},{"date":"2026-04-15","close":5390.0},{"date":"2026-04-16","close":5420.0},{"date":"2026-04-17","close":5400.0},{"date":"2026-04-20","close":5510.0},{"date":"2026-04-21","close":5590.0},{"date":"2026-04-22","close":5510.0},{"date":"2026-04-23","close":5330.0},{"date":"2026-04-24","close":5390.0},{"date":"2026-04-27","close":5450.0},{"date":"2026-04-28","close":5420.0},{"date":"2026-04-29","close":5420.0},{"date":"2026-04-30","close":5390.0},{"date":"2026-05-04","close":5280.0},{"date":"2026-05-06","close":5110.0},{"date":"2026-05-07","close":5250.0},{"date":"2026-05-08","close":5200.0},{"date":"2026-05-11","close":4985.0},{"date":"2026-05-12","close":4980.0},{"date":"2026-05-13","close":4945.0},{"date":"2026-05-14","close":5000.0},{"date":"2026-05-15","close":5010.0},{"date":"2026-05-18","close":4930.0},{"date":"2026-05-19","close":4740.0},{"date":"2026-05-20","close":4645.0},{"date":"2026-05-21","close":4775.0},{"date":"2026-05-22","close":4925.0},{"date":"2026-05-26","close":4935.0},{"date":"2026-05-27","close":4795.0},{"date":"2026-05-28","close":4785.0},{"date":"2026-05-29","close":4530.0},{"date":"2026-06-01","close":4330.0},{"date":"2026-06-02","close":4490.0},{"date":"2026-06-04","close":4430.0},{"date":"2026-06-05","close":4315.0},{"date":"2026-06-08","close":4105.0},{"date":"2026-06-09","close":4280.0},{"date":"2026-06-10","close":4315.0},{"date":"2026-06-11","close":4320.0},{"date":"2026-06-12","close":4450.0},{"date":"2026-06-15","close":4495.0},{"date":"2026-06-16","close":4555.0},{"date":"2026-06-17","close":4520.0},{"date":"2026-06-18","close":4360.0},{"date":"2026-06-19","close":4230.0},{"date":"2026-06-22","close":4130.0},{"date":"2026-06-23","close":3915.0},{"date":"2026-06-24","close":3985.0},{"date":"2026-06-25","close":3935.0},{"date":"2026-06-26","close":4115.0},{"date":"2026-06-29","close":4200.0},{"date":"2026-06-30","close":4335.0},{"date":"2026-07-01","close":4305.0},{"date":"2026-07-02","close":4210.0},{"date":"2026-07-03","close":4400.0},{"date":"2026-07-06","close":4320.0},{"date":"2026-07-07","close":4330.0},{"date":"2026-07-08","close":4285.0},{"date":"2026-07-09","close":4230.0},{"date":"2026-07-10","close":4320.0},{"date":"2026-07-13","close":4360.0},{"date":"2026-07-14","close":4240.0},{"date":"2026-07-15","close":4265.0},{"date":"2026-07-16","close":4245.0},{"date":"2026-07-20","close":4220.0},{"date":"2026-07-21","close":4220.0},{"date":"2026-07-22","close":4350.0},{"date":"2026-07-23","close":4385.0},{"date":"2026-07-24","close":4355.0},{"date":"2026-07-27","close":4400.0},{"date":"2026-07-28","close":4275.0},{"date":"2026-07-29","close":4195.0},{"date":"2026-07-30","close":4150.0},{"date":"2026-07-31","close":4330.0},{"date":"2026-08-03","close":4280.0},{"date":"2026-08-04","close":4385.0},{"date":"2026-08-05","close":4385.0},{"date":"2026-08-06","close":4395.0},{"date":"2026-08-07","close":4425.0},{"date":"2026-08-10","close":4480.0},{"date":"2026-08-11","close":4480.0},{"date":"2026-08-12","close":4475.0},{"date":"2026-08-13","close":4480.0},{"date":"2026-08-14","close":4485.0},{"date":"2026-08-18","close":4415.0},{"date":"2026-08-19","close":4245.0},{"date":"2026-08-20","close":4320.0},{"date":"2026-08-21","close":4245.0},{"date":"2026-08-24","close":4230.0},{"date":"2026-08-25","close":4335.0},{"date":"2026-08-26","close":4360.0},{"date":"2026-08-27","close":4345.0},{"date":"2026-08-28","close":4205.0},{"date":"2026-08-31","close":4285.0},{"date":"2026-09-01","close":4275.0},{"date":"2026-09-02","close":4085.0},{"date":"2026-09-03","close":4070.0},{"date":"2026-09-04","close":4080.0},{"date":"2026-09-07","close":4045.0},{"date":"2026-09-08","close":4045.0},{"date":"2026-09-09","close":4065.0},{"date":"2026-09-10","close":4060.0},{"date":"2026-09-11","close":4055.0},{"date":"2026-09-14","close":4025.0},{"date":"2026-09-15","close":4050.0},{"date":"2026-09-16","close":4045.0},{"date":"2026-09-17","close":4050.0},{"date":"2026-09-18","close":4025.0},{"date":"2026-09-21","close":3960.0},{"date":"2026-09-22","close":3950.0},{"date":"2026-09-23","close":3890.0},{"date":"2026-09-28","close":3895.0},{"date":"2026-09-29","close":3970.0},{"date":"2026-09-30","close":3985.0},{"date":"2026-10-01","close":3990.0},{"date":"2026-10-02","close":4010.0},{"date":"2026-10-06","close":4000.0},{"date":"2026-10-07","close":3985.0},{"date":"2026-10-08","close":3980.0},{"date":"2026-10-12","close":3875.0},{"date":"2026-10-13","close":3890.0},{"date":"2026-10-14","close":3955.0},{"date":"2026-10-15","close":3865.0},{"date":"2026-10-16","close":3940.0},{"date":"2026-10-19","close":3930.0},{"date":"2026-10-20","close":3940.0},{"date":"2026-10-21","close":3930.0},{"date":"2026-10-22","close":3970.0},{"date":"2026-10-23","close":3795.0}],"chart_data":[{"date":"2024-10-23","open":4354,"high":4397,"low":4301,"close":4387,"volume":3023,"rsi_14":36.17,"sma_20":4631.25,"sma_60":4802.25,"sma_120":5154.96},{"date":"2024-10-24","open":4387,"high":4387,"low":4311,"close":4325,"volume":11235,"rsi_14":34.0,"sma_20":4624.0,"sma_60":4791.17,"sma_120":5143.42},{"date":"2024-10-25","open":4282,"high":4359,"low":4234,"close":4359,"volume":11938,"rsi_14":39.42,"sma_20":4616.75,"sma_60":4781.5,"sma_120":5133.58},{"date":"2024-10-28","open":4359,"high":4440,"low":4354,"close":4397,"volume":6500,"rsi_14":46.67,"sma_20":4610.25,"sma_60":4772.33,"sma_120":5123.75},{"date":"2024-10-29","open":4397,"high":4435,"low":4359,"close":4392,"volume":11107,"rsi_14":47.12,"sma_20":4602.5,"sma_60":4761.25,"sma_120":5112.96},{"date":"2024-10-30","open":4397,"high":4435,"low":4325,"close":4416,"volume":7816,"rsi_14":50.47,"sma_20":4596.5,"sma_60":4751.42,"sma_120":5102.04},{"date":"2024-10-31","open":4416,"high":4435,"low":4407,"close":4421,"volume":11900,"rsi_14":45.92,"sma_20":4591.75,"sma_60":4741.5,"sma_120":5091.67},{"date":"2024-11-01","open":4455,"high":5578,"low":4359,"close":4637,"volume":2816573,"rsi_14":70.87,"sma_20":4600.0,"sma_60":4735.83,"sma_120":5084.0},{"date":"2024-11-04","open":4579,"high":5789,"low":4541,"close":5011,"volume":5322388,"rsi_14":81.03,"sma_20":4628.5,"sma_60":4736.67,"sma_120":5078.5},{"date":"2024-11-05","open":5011,"high":5328,"low":4935,"close":5155,"volume":823331,"rsi_14":86.24,"sma_20":4666.25,"sma_60":4742.0,"sma_120":5073.92},{"date":"2024-11-06","open":5146,"high":5309,"low":4944,"close":4992,"volume":375365,"rsi_14":73.88,"sma_20":4696.0,"sma_60":4753.75,"sma_120":5068.92},{"date":"2024-11-07","open":5182,"high":5292,"low":4992,"close":4992,"volume":220123,"rsi_14":63.96,"sma_20":4716.25,"sma_60":4759.42,"sma_120":5062.25},{"date":"2024-11-08","open":4738,"high":4839,"low":4704,"close":4786,"volume":136257,"rsi_14":64.87,"sma_20":4733.25,"sma_60":4762.33,"sma_120":5055.88},{"date":"2024-11-11","open":4791,"high":4954,"low":4680,"close":4680,"volume":196168,"rsi_14":61.56,"sma_20":4748.75,"sma_60":4763.58,"sma_120":5047.75},{"date":"2024-11-12","open":4685,"high":4695,"low":4531,"close":4531,"volume":127029,"rsi_14":54.72,"sma_20":4754.0,"sma_60":4760.83,"sma_120":5038.5},{"date":"2024-11-13","open":4483,"high":4546,"low":4282,"close":4291,"volume":105427,"rsi_14":49.01,"sma_20":4748.5,"sma_60":4753.92,"sma_120":5027.67},{"date":"2024-11-14","open":4224,"high":4378,"low":4224,"close":4277,"volume":68505,"rsi_14":47.58,"sma_20":4740.5,"sma_60":4747.67,"sma_120":5017.29},{"date":"2024-11-15","open":4282,"high":4392,"low":4123,"close":4378,"volume":69917,"rsi_14":49.45,"sma_20":4738.25,"sma_60":4742.5,"sma_120":5009.38},{"date":"2024-11-18","open":4373,"high":4411,"low":4335,"close":4378,"volume":42938,"rsi_14":49.59,"sma_20":4737.75,"sma_60":4735.92,"sma_120":5001.71},{"date":"2024-11-19","open":4335,"high":4387,"low":4315,"close":4339,"volume":20266,"rsi_14":47.81,"sma_20":4737.0,"sma_60":4729.08,"sma_120":4994.04},{"date":"2024-11-20","open":4335,"high":4402,"low":4224,"close":4253,"volume":50582,"rsi_14":45.43,"sma_20":4730.0,"sma_60":4719.58,"sma_120":4985.46},{"date":"2024-11-21","open":4373,"high":4373,"low":4133,"close":4239,"volume":42794,"rsi_14":37.83,"sma_20":4725.5,"sma_60":4709.83,"sma_120":4976.25},{"date":"2024-11-22","open":4239,"high":4301,"low":4210,"close":4219,"volume":16310,"rsi_14":19.1,"sma_20":4718.25,"sma_60":4699.92,"sma_120":4964.12},{"date":"2024-11-25","open":4167,"high":4373,"low":4152,"close":4248,"volume":38268,"rsi_14":11.11,"sma_20":4710.5,"sma_60":4690.5,"sma_120":4953.67},{"date":"2024-11-26","open":4378,"high":4383,"low":4253,"close":4373,"volume":29213,"rsi_14":22.55,"sma_20":4709.5,"sma_60":4684.75,"sma_120":4945.54},{"date":"2024-11-27","open":4373,"high":4411,"low":4306,"close":4344,"volume":17498,"rsi_14":26.37,"sma_20":4705.75,"sma_60":4678.83,"sma_120":4937.0},{"date":"2024-11-28","open":4344,"high":4397,"low":4272,"close":4344,"volume":19447,"rsi_14":26.77,"sma_20":4701.75,"sma_60":4673.42,"sma_120":4927.79},{"date":"2024-11-29","open":4339,"high":4339,"low":4186,"close":4200,"volume":27691,"rsi_14":25.73,"sma_20":4679.0,"sma_60":4665.58,"sma_120":4917.5},{"date":"2024-12-02","open":4162,"high":4186,"low":4037,"close":4037,"volume":47921,"rsi_14":25.36,"sma_20":4628.25,"sma_60":4654.58,"sma_120":4906.21},{"date":"2024-12-03","open":4023,"high":4210,"low":4023,"close":4195,"volume":17918,"rsi_14":44.79,"sma_20":4578.25,"sma_60":4647.0,"sma_120":4896.38},{"date":"2024-12-04","open":4176,"high":4176,"low":4003,"close":4071,"volume":39731,"rsi_14":40.0,"sma_20":4530.25,"sma_60":4637.25,"sma_120":4885.29},{"date":"2024-12-05","open":4071,"high":4114,"low":3931,"close":3936,"volume":36040,"rsi_14":29.28,"sma_20":4485.25,"sma_60":4627.58,"sma_120":4873.71},{"date":"2024-12-06","open":3994,"high":4080,"low":3749,"close":3874,"volume":83486,"rsi_14":27.66,"sma_20":4437.75,"sma_60":4616.83,"sma_120":4861.5},{"date":"2024-12-09","open":3859,"high":3859,"low":3557,"close":3624,"volume":56919,"rsi_14":23.3,"sma_20":4382.75,"sma_60":4603.25,"sma_120":4847.04},{"date":"2024-12-10","open":3514,"high":4171,"low":3514,"close":3917,"volume":91302,"rsi_14":39.13,"sma_20":4350.75,"sma_60":4592.83,"sma_120":4835.79},{"date":"2024-12-11","open":3917,"high":4027,"low":3917,"close":3960,"volume":38958,"rsi_14":41.16,"sma_20":4333.5,"sma_60":4582.42,"sma_120":4824.92},{"date":"2024-12-12","open":4032,"high":4080,"low":3907,"close":4013,"volume":34673,"rsi_14":43.58,"sma_20":4319.75,"sma_60":4574.33,"sma_120":4814.58},{"date":"2024-12-13","open":4027,"high":4128,"low":3955,"close":4051,"volume":24624,"rsi_14":43.92,"sma_20":4302.75,"sma_60":4566.08,"sma_120":4804.33},{"date":"2024-12-16","open":4051,"high":4128,"low":4023,"close":4047,"volume":18326,"rsi_14":39.1,"sma_20":4285.5,"sma_60":4557.42,"sma_120":4793.88},{"date":"2024-12-17","open":4152,"high":4152,"low":3984,"close":4023,"volume":19360,"rsi_14":39.23,"sma_20":4269.0,"sma_60":4547.92,"sma_120":4783.88},{"date":"2024-12-18","open":4023,"high":4080,"low":4008,"close":4061,"volume":10337,"rsi_14":40.75,"sma_20":4259.0,"sma_60":4540.08,"sma_120":4774.21},{"date":"2024-12-19","open":4061,"high":4061,"low":3975,"close":4032,"volume":19994,"rsi_14":44.07,"sma_20":4248.25,"sma_60":4532.58,"sma_120":4764.88},{"date":"2024-12-20","open":4085,"high":4085,"low":3955,"close":4032,"volume":9074,"rsi_14":49.81,"sma_20":4238.5,"sma_60":4524.5,"sma_120":4756.04},{"date":"2024-12-23","open":4027,"high":4066,"low":3979,"close":4061,"volume":12694,"rsi_14":44.02,"sma_20":4228.75,"sma_60":4516.5,"sma_120":4747.46},{"date":"2024-12-24","open":4075,"high":4075,"low":4013,"close":4027,"volume":13233,"rsi_14":47.91,"sma_20":4210.75,"sma_60":4507.58,"sma_120":4739.42},{"date":"2024-12-26","open":3984,"high":4066,"low":3984,"close":4013,"volume":14049,"rsi_14":54.21,"sma_20":4193.5,"sma_60":4498.58,"sma_120":4729.25},{"date":"2024-12-27","open":4067,"high":4141,"low":3919,"close":3954,"volume":27193,"rsi_14":49.28,"sma_20":4168.25,"sma_60":4487.25,"sma_120":4718.58},{"date":"2024-12-30","open":4013,"high":4013,"low":3929,"close":3998,"volume":7205,"rsi_14":67.47,"sma_20":4152.75,"sma_60":4477.25,"sma_120":4708.21},{"date":"2025-01-02","open":4033,"high":4121,"low":3964,"close":4028,"volume":7519,"rsi_14":51.35,"sma_20":4147.25,"sma_60":4468.0,"sma_120":4698.58},{"date":"2025-01-03","open":4003,"high":4126,"low":4003,"close":4087,"volume":7336,"rsi_14":52.63,"sma_20":4136.5,"sma_60":4460.33,"sma_120":4689.88},{"date":"2025-01-06","open":4092,"high":4456,"low":4092,"close":4264,"volume":82358,"rsi_14":61.15,"sma_20":4141.25,"sma_60":4455.83,"sma_120":4682.0},{"date":"2025-01-07","open":4421,"high":4524,"low":4205,"close":4215,"volume":91601,"rsi_14":54.61,"sma_20":4150.5,"sma_60":4450.67,"sma_120":4674.21},{"date":"2025-01-08","open":4215,"high":4333,"low":4170,"close":4219,"volume":10783,"rsi_14":55.32,"sma_20":4163.25,"sma_60":4444.75,"sma_120":4666.79},{"date":"2025-01-09","open":4554,"high":4554,"low":4288,"close":4337,"volume":99967,"rsi_14":63.75,"sma_20":4195.0,"sma_60":4442.17,"sma_120":4660.88},{"date":"2025-01-10","open":4352,"high":4416,"low":4288,"close":4406,"volume":10826,"rsi_14":65.06,"sma_20":4215.0,"sma_60":4439.92,"sma_120":4655.79},{"date":"2025-01-13","open":4406,"high":4436,"low":4234,"close":4244,"volume":25790,"rsi_14":55.96,"sma_20":4224.5,"sma_60":4435.5,"sma_120":4647.0},{"date":"2025-01-14","open":4205,"high":4318,"low":4205,"close":4288,"volume":4789,"rsi_14":57.92,"sma_20":4233.5,"sma_60":4431.25,"sma_120":4638.33},{"date":"2025-01-15","open":4328,"high":4352,"low":4210,"close":4288,"volume":6641,"rsi_14":56.63,"sma_20":4240.5,"sma_60":4427.17,"sma_120":4630.42},{"date":"2025-01-16","open":4288,"high":4367,"low":4229,"close":4249,"volume":7233,"rsi_14":56.35,"sma_20":4245.75,"sma_60":4423.0,"sma_120":4623.0},{"date":"2025-01-17","open":4210,"high":4303,"low":4205,"close":4244,"volume":5339,"rsi_14":56.92,"sma_20":4252.0,"sma_60":4419.33,"sma_120":4616.04},{"date":"2025-01-20","open":4244,"high":4298,"low":4190,"close":4254,"volume":13490,"rsi_14":68.48,"sma_20":4256.75,"sma_60":4415.25,"sma_120":4608.75},{"date":"2025-01-21","open":4274,"high":4333,"low":4215,"close":4234,"volume":17098,"rsi_14":65.0,"sma_20":4262.0,"sma_60":4411.92,"sma_120":4601.54},{"date":"2025-01-22","open":4239,"high":4426,"low":4229,"close":4298,"volume":38093,"rsi_14":66.47,"sma_20":4270.5,"sma_60":4409.08,"sma_120":4595.29},{"date":"2025-01-23","open":4328,"high":4328,"low":4219,"close":4278,"volume":12762,"rsi_14":62.26,"sma_20":4276.5,"sma_60":4405.25,"sma_120":4588.79},{"date":"2025-01-24","open":4264,"high":4303,"low":4224,"close":4298,"volume":8098,"rsi_14":52.76,"sma_20":4285.25,"sma_60":4401.83,"sma_120":4581.54},{"date":"2025-01-31","open":4347,"high":4347,"low":4200,"close":4244,"volume":22029,"rsi_14":52.34,"sma_20":4292.0,"sma_60":4397.08,"sma_120":4574.25},{"date":"2025-02-03","open":4190,"high":4205,"low":3934,"close":4018,"volume":51933,"rsi_14":38.15,"sma_20":4295.25,"sma_60":4388.42,"sma_120":4564.96},{"date":"2025-02-04","open":4229,"high":4229,"low":4037,"close":4106,"volume":12755,"rsi_14":35.93,"sma_20":4300.75,"sma_60":4377.5,"sma_120":4556.67},{"date":"2025-02-05","open":4077,"high":4190,"low":4067,"close":4106,"volume":14604,"rsi_14":30.07,"sma_20":4304.75,"sma_60":4360.08,"sma_120":4548.38},{"date":"2025-02-06","open":4082,"high":4264,"low":4082,"close":4210,"volume":12964,"rsi_14":47.52,"sma_20":4311.0,"sma_60":4341.92,"sma_120":4541.96},{"date":"2025-02-07","open":4234,"high":4234,"low":4160,"close":4229,"volume":29977,"rsi_14":45.59,"sma_20":4309.25,"sma_60":4326.92,"sma_120":4540.33},{"date":"2025-02-10","open":4229,"high":4249,"low":4141,"close":4234,"volume":17388,"rsi_14":45.99,"sma_20":4310.25,"sma_60":4315.33,"sma_120":4537.38},{"date":"2025-02-11","open":4234,"high":4323,"low":4170,"close":4264,"volume":9578,"rsi_14":51.11,"sma_20":4312.5,"sma_60":4304.5,"sma_120":4533.42},{"date":"2025-02-12","open":4259,"high":4323,"low":4165,"close":4278,"volume":6071,"rsi_14":52.55,"sma_20":4309.5,"sma_60":4295.75,"sma_120":4529.67},{"date":"2025-02-13","open":4278,"high":4465,"low":4274,"close":4347,"volume":68414,"rsi_14":56.38,"sma_20":4306.5,"sma_60":4290.75,"sma_120":4525.79},{"date":"2025-02-14","open":4416,"high":4416,"low":4259,"close":4352,"volume":22845,"rsi_14":58.22,"sma_20":4312.0,"sma_60":4290.0,"sma_120":4521.96},{"date":"2025-02-17","open":4352,"high":4367,"low":4303,"close":4357,"volume":27828,"rsi_14":54.48,"sma_20":4315.5,"sma_60":4289.58,"sma_120":4518.62},{"date":"2025-02-18","open":4328,"high":4377,"low":4293,"close":4372,"volume":14748,"rsi_14":57.14,"sma_20":4319.75,"sma_60":4287.67,"sma_120":4515.08},{"date":"2025-02-19","open":4328,"high":4411,"low":4328,"close":4372,"volume":17539,"rsi_14":55.81,"sma_20":4326.0,"sma_60":4285.75,"sma_120":4510.83},{"date":"2025-02-20","open":4426,"high":4441,"low":4328,"close":4328,"volume":17480,"rsi_14":56.69,"sma_20":4330.25,"sma_60":4283.75,"sma_120":4506.42},{"date":"2025-02-21","open":4411,"high":4411,"low":4156,"close":4352,"volume":19942,"rsi_14":89.53,"sma_20":4335.25,"sma_60":4283.67,"sma_120":4501.62},{"date":"2025-02-24","open":4308,"high":4377,"low":4283,"close":4377,"volume":9508,"rsi_14":87.67,"sma_20":4342.5,"sma_60":4284.25,"sma_120":4497.04},{"date":"2025-02-25","open":4377,"high":4401,"low":4313,"close":4313,"volume":33638,"rsi_14":74.42,"sma_20":4343.25,"sma_60":4284.08,"sma_120":4492.0},{"date":"2025-02-26","open":4308,"high":4382,"low":4288,"close":4298,"volume":14236,"rsi_14":63.24,"sma_20":4344.25,"sma_60":4283.17,"sma_120":4486.83},{"date":"2025-02-27","open":4308,"high":4372,"low":4298,"close":4342,"volume":7243,"rsi_14":65.75,"sma_20":4346.5,"sma_60":4280.83,"sma_120":4482.79},{"date":"2025-02-28","open":4337,"high":4342,"low":4136,"close":4141,"volume":29122,"rsi_14":41.59,"sma_20":4341.25,"sma_60":4275.58,"sma_120":4477.21},{"date":"2025-03-04","open":4141,"high":4215,"low":4037,"close":4082,"volume":13496,"rsi_14":34.45,"sma_20":4344.5,"sma_60":4269.33,"sma_120":4471.38},{"date":"2025-03-05","open":4082,"high":4283,"low":4082,"close":4283,"volume":35455,"rsi_14":50.32,"sma_20":4353.5,"sma_60":4269.0,"sma_120":4467.29},{"date":"2025-03-06","open":4283,"high":4283,"low":4175,"close":4175,"volume":11150,"rsi_14":39.39,"sma_20":4357.0,"sma_60":4269.67,"sma_120":4462.12},{"date":"2025-03-07","open":4165,"high":4239,"low":4111,"close":4229,"volume":6461,"rsi_14":42.86,"sma_20":4358.0,"sma_60":4268.5,"sma_120":4457.75},{"date":"2025-03-10","open":4175,"high":4215,"low":4175,"close":4215,"volume":2572,"rsi_14":41.81,"sma_20":4357.25,"sma_60":4269.25,"sma_120":4453.25},{"date":"2025-03-11","open":4037,"high":4229,"low":4037,"close":4224,"volume":5412,"rsi_14":41.48,"sma_20":4356.75,"sma_60":4272.5,"sma_120":4450.04},{"date":"2025-03-12","open":4229,"high":4229,"low":4180,"close":4180,"volume":10523,"rsi_14":39.46,"sma_20":4352.5,"sma_60":4276.08,"sma_120":4446.46},{"date":"2025-03-13","open":4190,"high":4205,"low":4141,"close":4141,"volume":2922,"rsi_14":39.67,"sma_20":4345.5,"sma_60":4283.33,"sma_120":4443.29},{"date":"2025-03-14","open":4136,"high":4185,"low":4067,"close":4175,"volume":3049,"rsi_14":40.32,"sma_20":4336.75,"sma_60":4286.08,"sma_120":4439.46},{"date":"2025-03-17","open":4200,"high":4200,"low":4131,"close":4151,"volume":3956,"rsi_14":37.63,"sma_20":4326.5,"sma_60":4287.67,"sma_120":4435.04},{"date":"2025-03-18","open":4170,"high":4170,"low":4087,"close":4131,"volume":27154,"rsi_14":39.55,"sma_20":4315.0,"sma_60":4288.0,"sma_120":4431.17},{"date":"2025-03-19","open":4111,"high":4131,"low":4052,"close":4092,"volume":21526,"rsi_14":38.46,"sma_20":4300.75,"sma_60":4287.0,"sma_120":4426.54},{"date":"2025-03-20","open":4116,"high":4116,"low":4047,"close":4057,"volume":5205,"rsi_14":33.89,"sma_20":4284.75,"sma_60":4285.5,"sma_120":4421.46},{"date":"2025-03-21","open":4042,"high":4077,"low":3983,"close":4072,"volume":9960,"rsi_14":45.07,"sma_20":4271.75,"sma_60":4284.67,"sma_120":4416.29},{"date":"2025-03-24","open":4072,"high":4072,"low":3993,"close":4028,"volume":22355,"rsi_14":46.04,"sma_20":4255.25,"sma_60":4282.42,"sma_120":4411.25},{"date":"2025-03-25","open":4033,"high":4052,"low":3924,"close":3924,"volume":14475,"rsi_14":19.33,"sma_20":4232.25,"sma_60":4278.92,"sma_120":4405.75},{"date":"2025-03-26","open":3919,"high":3983,"low":3919,"close":3929,"volume":13079,"rsi_14":24.49,"sma_20":4212.75,"sma_60":4275.5,"sma_120":4400.0},{"date":"2025-03-27","open":3934,"high":4037,"low":3895,"close":4033,"volume":5647,"rsi_14":31.48,"sma_20":4199.25,"sma_60":4273.33,"sma_120":4394.92},{"date":"2025-03-28","open":4057,"high":4057,"low":3885,"close":3915,"volume":15901,"rsi_14":26.36,"sma_20":4177.5,"sma_60":4269.75,"sma_120":4388.67},{"date":"2025-03-31","open":3974,"high":3974,"low":3777,"close":3787,"volume":20104,"rsi_14":20.92,"sma_20":4159.5,"sma_60":4264.25,"sma_120":4381.42},{"date":"2025-04-01","open":3787,"high":3939,"low":3767,"close":3924,"volume":9686,"rsi_14":34.88,"sma_20":4151.5,"sma_60":4263.75,"sma_120":4375.5},{"date":"2025-04-02","open":3875,"high":3944,"low":3875,"close":3875,"volume":2721,"rsi_14":34.48,"sma_20":4130.75,"sma_60":4261.67,"sma_120":4369.46},{"date":"2025-04-03","open":3880,"high":3895,"low":3787,"close":3787,"volume":6910,"rsi_14":28.65,"sma_20":4111.0,"sma_60":4257.58,"sma_120":4362.79},{"date":"2025-04-04","open":3792,"high":4052,"low":3787,"close":4037,"volume":7980,"rsi_14":45.02,"sma_20":4101.25,"sma_60":4256.75,"sma_120":4358.54},{"date":"2025-04-07","open":3851,"high":3954,"low":3806,"close":3924,"volume":11306,"rsi_14":41.6,"sma_20":4086.5,"sma_60":4251.0,"sma_120":4353.42},{"date":"2025-04-08","open":4023,"high":4121,"low":3792,"close":4121,"volume":27722,"rsi_14":51.06,"sma_20":4081.25,"sma_60":4249.42,"sma_120":4350.04},{"date":"2025-04-09","open":4072,"high":4072,"low":3865,"close":4062,"volume":22993,"rsi_14":50.17,"sma_20":4075.25,"sma_60":4246.75,"sma_120":4345.75},{"date":"2025-04-10","open":4126,"high":4126,"low":4023,"close":4062,"volume":16882,"rsi_14":49.65,"sma_20":4071.25,"sma_60":4242.08,"sma_120":4342.12},{"date":"2025-04-11","open":4062,"high":4062,"low":3993,"close":4062,"volume":5961,"rsi_14":51.27,"sma_20":4065.5,"sma_60":4236.25,"sma_120":4338.08},{"date":"2025-04-14","open":4033,"high":4116,"low":4028,"close":4072,"volume":4946,"rsi_14":55.86,"sma_20":4061.5,"sma_60":4233.33,"sma_120":4334.42},{"date":"2025-04-15","open":4072,"high":4101,"low":4042,"close":4101,"volume":9549,"rsi_14":56.7,"sma_20":4060.0,"sma_60":4230.17,"sma_120":4330.71},{"date":"2025-04-16","open":4077,"high":4116,"low":4077,"close":4106,"volume":10240,"rsi_14":53.11,"sma_20":4060.75,"sma_60":4227.08,"sma_120":4327.12},{"date":"2025-04-17","open":4106,"high":4141,"low":4013,"close":4141,"volume":8161,"rsi_14":60.27,"sma_20":4065.0,"sma_60":4225.25,"sma_120":4324.12},{"date":"2025-04-18","open":4136,"high":4775,"low":4101,"close":4416,"volume":434413,"rsi_14":75.2,"sma_20":4082.5,"sma_60":4228.17,"sma_120":4323.75},{"date":"2025-04-21","open":4470,"high":4485,"low":4283,"close":4470,"volume":62073,"rsi_14":73.42,"sma_20":4105.0,"sma_60":4231.83,"sma_120":4323.54},{"date":"2025-04-22","open":4441,"high":4475,"low":4342,"close":4465,"volume":9218,"rsi_14":76.32,"sma_20":4132.5,"sma_60":4235.75,"sma_120":4323.83},{"date":"2025-04-23","open":4465,"high":4505,"low":4347,"close":4441,"volume":19016,"rsi_14":80.93,"sma_20":4158.5,"sma_60":4238.17,"sma_120":4323.62},{"date":"2025-04-24","open":4421,"high":4446,"low":4328,"close":4328,"volume":8056,"rsi_14":65.78,"sma_20":4173.5,"sma_60":4239.0,"sma_120":4322.12},{"date":"2025-04-25","open":4426,"high":4426,"low":4298,"close":4298,"volume":11674,"rsi_14":72.35,"sma_20":4193.0,"sma_60":4239.0,"sma_120":4320.42},{"date":"2025-04-28","open":4298,"high":4357,"low":4249,"close":4274,"volume":15501,"rsi_14":61.48,"sma_20":4217.75,"sma_60":4239.5,"sma_120":4318.29},{"date":"2025-04-29","open":4274,"high":4967,"low":4244,"close":4539,"volume":733645,"rsi_14":77.4,"sma_20":4249.0,"sma_60":4248.33,"sma_120":4318.38},{"date":"2025-04-30","open":4529,"high":4544,"low":4387,"close":4544,"volume":63000,"rsi_14":77.53,"sma_20":4283.0,"sma_60":4255.75,"sma_120":4316.62},{"date":"2025-05-02","open":4751,"high":4751,"low":4401,"close":4436,"volume":77883,"rsi_14":69.0,"sma_20":4316.0,"sma_60":4261.33,"sma_120":4310.71},{"date":"2025-05-07","open":4367,"high":4401,"low":4259,"close":4303,"volume":34223,"rsi_14":60.44,"sma_20":4329.5,"sma_60":4262.92,"sma_120":4302.42},{"date":"2025-05-08","open":4288,"high":4347,"low":4229,"close":4249,"volume":53744,"rsi_14":56.52,"sma_20":4346.0,"sma_60":4263.25,"sma_120":4295.08},{"date":"2025-05-09","open":4367,"high":4367,"low":4121,"close":4165,"volume":67331,"rsi_14":52.44,"sma_20":4348.25,"sma_60":4262.08,"sma_120":4288.71},{"date":"2025-05-12","open":4190,"high":4259,"low":4126,"close":4234,"volume":26223,"rsi_14":53.75,"sma_20":4357.0,"sma_60":4261.58,"sma_120":4283.04},{"date":"2025-05-13","open":4234,"high":4298,"low":4224,"close":4274,"volume":27402,"rsi_14":42.93,"sma_20":4367.75,"sma_60":4261.5,"sma_120":4278.62},{"date":"2025-05-14","open":4264,"high":4303,"low":4264,"close":4288,"volume":15457,"rsi_14":40.61,"sma_20":4379.25,"sma_60":4260.5,"sma_120":4275.62},{"date":"2025-05-15","open":4298,"high":4298,"low":4254,"close":4283,"volume":11177,"rsi_14":40.61,"sma_20":4390.0,"sma_60":4259.33,"sma_120":4274.67},{"date":"2025-05-16","open":4283,"high":4283,"low":4170,"close":4210,"volume":32097,"rsi_14":38.65,"sma_20":4395.5,"sma_60":4256.83,"sma_120":4273.21},{"date":"2025-05-19","open":4200,"high":4229,"low":4151,"close":4165,"volume":16426,"rsi_14":41.45,"sma_20":4398.5,"sma_60":4253.33,"sma_120":4270.5},{"date":"2025-05-20","open":4141,"high":4229,"low":4126,"close":4205,"volume":29187,"rsi_14":45.13,"sma_20":4401.75,"sma_60":4250.5,"sma_120":4268.12},{"date":"2025-05-21","open":4205,"high":4229,"low":4160,"close":4219,"volume":7875,"rsi_14":47.15,"sma_20":4391.75,"sma_60":4248.67,"sma_120":4266.21},{"date":"2025-05-22","open":4215,"high":4215,"low":4082,"close":4185,"volume":6741,"rsi_14":25.34,"sma_20":4377.25,"sma_60":4245.83,"sma_120":4264.75},{"date":"2025-05-23","open":4215,"high":4215,"low":4146,"close":4170,"volume":10488,"rsi_14":24.32,"sma_20":4362.25,"sma_60":4242.33,"sma_120":4263.29},{"date":"2025-05-26","open":4136,"high":4234,"low":4136,"close":4224,"volume":26273,"rsi_14":34.31,"sma_20":4351.25,"sma_60":4240.83,"sma_120":4262.46},{"date":"2025-05-27","open":4185,"high":4249,"low":4185,"close":4219,"volume":10455,"rsi_14":42.34,"sma_20":4345.75,"sma_60":4239.5,"sma_120":4261.33},{"date":"2025-05-28","open":4195,"high":4249,"low":4190,"close":4224,"volume":8421,"rsi_14":47.52,"sma_20":4342.0,"sma_60":4237.5,"sma_120":4259.17},{"date":"2025-05-29","open":4244,"high":4451,"low":4229,"close":4416,"volume":64313,"rsi_14":70.73,"sma_20":4349.25,"sma_60":4242.17,"sma_120":4258.88},{"date":"2025-05-30","open":4367,"high":4401,"low":4352,"close":4357,"volume":15649,"rsi_14":60.33,"sma_20":4340.0,"sma_60":4246.83,"sma_120":4258.08},{"date":"2025-06-02","open":4328,"high":4421,"low":4328,"close":4421,"volume":15462,"rsi_14":61.9,"sma_20":4333.75,"sma_60":4249.17,"sma_120":4259.08},{"date":"2025-06-04","open":4456,"high":4642,"low":4426,"close":4593,"volume":56732,"rsi_14":69.62,"sma_20":4341.75,"sma_60":4256.25,"sma_120":4262.96},{"date":"2025-06-05","open":4652,"high":4839,"low":4603,"close":4672,"volume":97455,"rsi_14":72.83,"sma_20":4360.5,"sma_60":4263.75,"sma_120":4266.12},{"date":"2025-06-09","open":4770,"high":4903,"low":4741,"close":4824,"volume":69665,"rsi_14":83.07,"sma_20":4389.75,"sma_60":4274.08,"sma_120":4271.67},{"date":"2025-06-10","open":4869,"high":4874,"low":4682,"close":4824,"volume":49533,"rsi_14":87.22,"sma_20":4423.25,"sma_60":4284.25,"sma_120":4278.38},{"date":"2025-06-11","open":4824,"high":5065,"low":4824,"close":4967,"volume":52104,"rsi_14":88.56,"sma_20":4460.5,"sma_60":4297.58,"sma_120":4286.83},{"date":"2025-06-12","open":4996,"high":5065,"low":4967,"close":5046,"volume":38017,"rsi_14":89.25,"sma_20":4499.75,"sma_60":4312.92,"sma_120":4298.12},{"date":"2025-06-13","open":5075,"high":5095,"low":4839,"close":4908,"volume":83156,"rsi_14":81.28,"sma_20":4531.25,"sma_60":4325.33,"sma_120":4305.71},{"date":"2025-06-16","open":4908,"high":5105,"low":4721,"close":5036,"volume":46910,"rsi_14":84.11,"sma_20":4569.5,"sma_60":4340.33,"sma_120":4314.0},{"date":"2025-06-17","open":5095,"high":5154,"low":4987,"close":5055,"volume":22715,"rsi_14":83.67,"sma_20":4612.5,"sma_60":4356.0,"sma_120":4322.0},{"date":"2025-06-18","open":5144,"high":5144,"low":4967,"close":5006,"volume":7072,"rsi_14":80.77,"sma_20":4655.25,"sma_60":4371.5,"sma_120":4329.25},{"date":"2025-06-19","open":5006,"high":5026,"low":4913,"close":4977,"volume":12393,"rsi_14":78.87,"sma_20":4694.5,"sma_60":4387.08,"sma_120":4336.29},{"date":"2025-06-20","open":4928,"high":5046,"low":4883,"close":4977,"volume":22205,"rsi_14":75.22,"sma_20":4733.0,"sma_60":4402.42,"sma_120":4343.54},{"date":"2025-06-23","open":4967,"high":5105,"low":4888,"close":5105,"volume":19143,"rsi_14":81.67,"sma_20":4779.75,"sma_60":4420.67,"sma_120":4351.54},{"date":"2025-06-24","open":5095,"high":5095,"low":5006,"close":5026,"volume":20431,"rsi_14":75.31,"sma_20":4823.25,"sma_60":4439.33,"sma_120":4359.12},{"date":"2025-06-25","open":4996,"high":5075,"low":4957,"close":5026,"volume":79495,"rsi_14":71.15,"sma_20":4864.0,"sma_60":4457.92,"sma_120":4366.71},{"date":"2025-06-26","open":4987,"high":5026,"low":4874,"close":4947,"volume":36760,"rsi_14":63.46,"sma_20":4901.0,"sma_60":4473.42,"sma_120":4373.38},{"date":"2025-06-27","open":4913,"high":5036,"low":4859,"close":5006,"volume":9081,"rsi_14":59.79,"sma_20":4940.75,"sma_60":4491.92,"sma_120":4380.83},{"date":"2025-06-30","open":5055,"high":5341,"low":4996,"close":5154,"volume":155609,"rsi_14":65.3,"sma_20":4978.25,"sma_60":4515.08,"sma_120":4389.67},{"date":"2025-07-01","open":5203,"high":5469,"low":5174,"close":5400,"volume":130075,"rsi_14":68.33,"sma_20":5031.25,"sma_60":4540.08,"sma_120":4401.92},{"date":"2025-07-02","open":5311,"high":5400,"low":5124,"close":5400,"volume":40994,"rsi_14":66.07,"sma_20":5081.0,"sma_60":4565.92,"sma_120":4413.79},{"date":"2025-07-03","open":5390,"high":5429,"low":5262,"close":5341,"volume":76618,"rsi_14":71.15,"sma_20":5119.0,"sma_60":4592.25,"sma_120":4424.92},{"date":"2025-07-04","open":5341,"high":5606,"low":5262,"close":5410,"volume":59512,"rsi_14":69.39,"sma_20":5156.5,"sma_60":4615.5,"sma_120":4436.12},{"date":"2025-07-07","open":5429,"high":5429,"low":5213,"close":5351,"volume":66465,"rsi_14":64.71,"sma_20":5183.25,"sma_60":4639.67,"sma_120":4445.33},{"date":"2025-07-08","open":5351,"high":5351,"low":5242,"close":5311,"volume":21058,"rsi_14":65.35,"sma_20":5208.0,"sma_60":4659.83,"sma_120":4454.62},{"date":"2025-07-09","open":5311,"high":5488,"low":5272,"close":5449,"volume":72186,"rsi_14":71.43,"sma_20":5232.5,"sma_60":4683.33,"sma_120":4465.04},{"date":"2025-07-10","open":5459,"high":5478,"low":5331,"close":5360,"volume":48992,"rsi_14":66.12,"sma_20":5248.5,"sma_60":4705.33,"sma_120":4473.71},{"date":"2025-07-11","open":5370,"high":5478,"low":5370,"close":5449,"volume":13893,"rsi_14":64.96,"sma_20":5276.0,"sma_60":4728.83,"sma_120":4482.54},{"date":"2025-07-14","open":5410,"high":5557,"low":5331,"close":5508,"volume":62968,"rsi_14":71.3,"sma_20":5300.0,"sma_60":4753.17,"sma_120":4493.25},{"date":"2025-07-15","open":5508,"high":5508,"low":5390,"close":5478,"volume":20677,"rsi_14":69.49,"sma_20":5321.5,"sma_60":4776.5,"sma_120":4503.33},{"date":"2025-07-16","open":5478,"high":5577,"low":5360,"close":5419,"volume":28318,"rsi_14":70.69,"sma_20":5342.5,"sma_60":4798.75,"sma_120":4512.92},{"date":"2025-07-17","open":5459,"high":5459,"low":5311,"close":5400,"volume":16981,"rsi_14":67.86,"sma_20":5364.0,"sma_60":4820.08,"sma_120":4522.67},{"date":"2025-07-18","open":5410,"high":5410,"low":5351,"close":5370,"volume":15304,"rsi_14":61.0,"sma_20":5384.0,"sma_60":4836.25,"sma_120":4532.21},{"date":"2025-07-21","open":5370,"high":5518,"low":5331,"close":5488,"volume":48807,"rsi_14":55.17,"sma_20":5403.5,"sma_60":4853.5,"sma_120":4542.67},{"date":"2025-07-22","open":5488,"high":5488,"low":5301,"close":5410,"volume":43438,"rsi_14":50.53,"sma_20":5423.0,"sma_60":4869.5,"sma_120":4552.62},{"date":"2025-07-23","open":5400,"high":5400,"low":5262,"close":5370,"volume":25173,"rsi_14":51.61,"sma_20":5440.5,"sma_60":4885.25,"sma_120":4561.71},{"date":"2025-07-24","open":5311,"high":5351,"low":5262,"close":5282,"volume":34554,"rsi_14":43.16,"sma_20":5457.5,"sma_60":4901.42,"sma_120":4570.21},{"date":"2025-07-25","open":5282,"high":5351,"low":5282,"close":5321,"volume":14209,"rsi_14":48.39,"sma_20":5473.5,"sma_60":4918.75,"sma_120":4578.88},{"date":"2025-07-28","open":5321,"high":5390,"low":5213,"close":5223,"volume":25431,"rsi_14":45.45,"sma_20":5477.0,"sma_60":4934.83,"sma_120":4587.17},{"date":"2025-07-29","open":5242,"high":5301,"low":5114,"close":5213,"volume":18693,"rsi_14":36.05,"sma_20":5467.5,"sma_60":4946.25,"sma_120":4597.29},{"date":"2025-07-30","open":5213,"high":5213,"low":5075,"close":5154,"volume":39552,"rsi_14":37.35,"sma_20":5455.0,"sma_60":4956.58,"sma_120":4606.17},{"date":"2025-07-31","open":5154,"high":5213,"low":5026,"close":5154,"volume":30532,"rsi_14":29.73,"sma_20":5445.5,"sma_60":4968.75,"sma_120":4615.04},{"date":"2025-08-01","open":5154,"high":5164,"low":4780,"close":4785,"volume":47011,"rsi_14":15.17,"sma_20":5413.75,"sma_60":4976.92,"sma_120":4619.92},{"date":"2025-08-04","open":4785,"high":4913,"low":4731,"close":4883,"volume":19109,"rsi_14":23.11,"sma_20":5390.0,"sma_60":4987.67,"sma_120":4625.46},{"date":"2025-08-05","open":4913,"high":5114,"low":4731,"close":5114,"volume":17042,"rsi_14":38.08,"sma_20":5380.0,"sma_60":5003.75,"sma_120":4632.92},{"date":"2025-08-06","open":5114,"high":5183,"low":5046,"close":5105,"volume":11163,"rsi_14":38.37,"sma_20":5362.5,"sma_60":5018.5,"sma_120":4640.04},{"date":"2025-08-07","open":5164,"high":5242,"low":4947,"close":5183,"volume":9875,"rsi_14":42.91,"sma_20":5353.5,"sma_60":5033.92,"sma_120":4647.71},{"date":"2025-08-08","open":5183,"high":5301,"low":5154,"close":5183,"volume":22648,"rsi_14":37.3,"sma_20":5340.0,"sma_60":5049.08,"sma_120":4654.79},{"date":"2025-08-11","open":5262,"high":5410,"low":5193,"close":5370,"volume":26638,"rsi_14":48.5,"sma_20":5333.0,"sma_60":5067.5,"sma_120":4663.42},{"date":"2025-08-12","open":5370,"high":5410,"low":5292,"close":5331,"volume":8264,"rsi_14":48.5,"sma_20":5325.5,"sma_60":5086.5,"sma_120":4671.67},{"date":"2025-08-13","open":5292,"high":5341,"low":5134,"close":5134,"volume":11407,"rsi_14":44.79,"sma_20":5311.0,"sma_60":5102.92,"sma_120":4678.12},{"date":"2025-08-14","open":5134,"high":5183,"low":5134,"close":5144,"volume":2267,"rsi_14":43.62,"sma_20":5298.0,"sma_60":5118.83,"sma_120":4684.67},{"date":"2025-08-18","open":5134,"high":5144,"low":4957,"close":4996,"volume":36399,"rsi_14":42.12,"sma_20":5279.0,"sma_60":5132.0,"sma_120":4690.33},{"date":"2025-08-19","open":5036,"high":5596,"low":4937,"close":4957,"volume":174066,"rsi_14":41.28,"sma_20":5252.0,"sma_60":5145.08,"sma_120":4695.46},{"date":"2025-08-20","open":4957,"high":5046,"low":4829,"close":5036,"volume":10846,"rsi_14":46.03,"sma_20":5233.0,"sma_60":5159.75,"sma_120":4701.04},{"date":"2025-08-21","open":5006,"high":5036,"low":4957,"close":4967,"volume":6397,"rsi_14":43.99,"sma_20":5212.5,"sma_60":5172.33,"sma_120":4706.58},{"date":"2025-08-22","open":4918,"high":5006,"low":4898,"close":4996,"volume":4225,"rsi_14":58.7,"sma_20":5198.0,"sma_60":5185.5,"sma_120":4712.5},{"date":"2025-08-25","open":4996,"high":5006,"low":4957,"close":4957,"volume":3806,"rsi_14":53.19,"sma_20":5179.5,"sma_60":5197.92,"sma_120":4717.71},{"date":"2025-08-26","open":4947,"high":5006,"low":4893,"close":4957,"volume":7857,"rsi_14":41.49,"sma_20":5166.0,"sma_60":5207.08,"sma_120":4724.62},{"date":"2025-08-27","open":4918,"high":4957,"low":4883,"close":4918,"volume":16964,"rsi_14":40.21,"sma_20":5151.0,"sma_60":5216.58,"sma_120":4731.71},{"date":"2025-08-28","open":4918,"high":4918,"low":4844,"close":4908,"volume":8052,"rsi_14":34.44,"sma_20":5138.5,"sma_60":5224.83,"sma_120":4737.0},{"date":"2025-08-29","open":4967,"high":4967,"low":4878,"close":4918,"volume":4746,"rsi_14":35.16,"sma_20":5126.5,"sma_60":5230.33,"sma_120":4743.29},{"date":"2025-09-01","open":4957,"high":4957,"low":4893,"close":4908,"volume":3767,"rsi_14":17.81,"sma_20":5132.75,"sma_60":5234.33,"sma_120":4749.04},{"date":"2025-09-02","open":4883,"high":4996,"low":4844,"close":4947,"volume":9438,"rsi_14":23.29,"sma_20":5136.0,"sma_60":5236.42,"sma_120":4755.25},{"date":"2025-09-03","open":4957,"high":4957,"low":4903,"close":4947,"volume":4682,"rsi_14":32.08,"sma_20":5127.5,"sma_60":5238.5,"sma_120":4761.38},{"date":"2025-09-04","open":5055,"high":5055,"low":4918,"close":4987,"volume":1720,"rsi_14":35.71,"sma_20":5121.5,"sma_60":5238.83,"sma_120":4768.21},{"date":"2025-09-05","open":4987,"high":5095,"low":4987,"close":5046,"volume":15012,"rsi_14":55.32,"sma_20":5114.5,"sma_60":5238.83,"sma_120":4775.88},{"date":"2025-09-08","open":5095,"high":5095,"low":4918,"close":4918,"volume":50939,"rsi_14":46.43,"sma_20":5101.0,"sma_60":5239.0,"sma_120":4782.17},{"date":"2025-09-09","open":4977,"high":5046,"low":4908,"close":4908,"volume":60375,"rsi_14":36.73,"sma_20":5077.5,"sma_60":5236.83,"sma_120":4788.58},{"date":"2025-09-10","open":4918,"high":5055,"low":4883,"close":4947,"volume":37069,"rsi_14":47.83,"sma_20":5058.0,"sma_60":5235.0,"sma_120":4795.5},{"date":"2025-09-11","open":5016,"high":5016,"low":4967,"close":5006,"volume":7220,"rsi_14":51.02,"sma_20":5051.5,"sma_60":5235.0,"sma_120":4803.25},{"date":"2025-09-12","open":5006,"high":5026,"low":4987,"close":4996,"volume":3594,"rsi_14":54.35,"sma_20":5044.0,"sma_60":5235.33,"sma_120":4811.21},{"date":"2025-09-15","open":4996,"high":5026,"low":4957,"close":4987,"volume":13417,"rsi_14":53.19,"sma_20":5043.5,"sma_60":5235.5,"sma_120":4818.96},{"date":"2025-09-16","open":4987,"high":5026,"low":4908,"close":4918,"volume":40124,"rsi_14":50.0,"sma_20":5041.5,"sma_60":5232.33,"sma_120":4826.5},{"date":"2025-09-17","open":4918,"high":4947,"low":4888,"close":4937,"volume":19205,"rsi_14":52.94,"sma_20":5036.5,"sma_60":5230.83,"sma_120":4835.08},{"date":"2025-09-18","open":4889,"high":4957,"low":4879,"close":4947,"volume":10577,"rsi_14":57.14,"sma_20":5038.0,"sma_60":5230.33,"sma_120":4844.12},{"date":"2025-09-19","open":5080,"high":5080,"low":4960,"close":4995,"volume":16174,"rsi_14":50.39,"sma_20":5033.75,"sma_60":5229.75,"sma_120":4851.58},{"date":"2025-09-22","open":4874,"high":4913,"low":4874,"close":4903,"volume":11561,"rsi_14":46.28,"sma_20":5031.0,"sma_60":5228.0,"sma_120":4859.96},{"date":"2025-09-23","open":4869,"high":4937,"low":4869,"close":4908,"volume":4716,"rsi_14":46.72,"sma_20":5028.5,"sma_60":5223.83,"sma_120":4869.46},{"date":"2025-09-24","open":4864,"high":4937,"low":4849,"close":4888,"volume":7563,"rsi_14":41.53,"sma_20":5027.0,"sma_60":5215.17,"sma_120":4877.62},{"date":"2025-09-25","open":4898,"high":4918,"low":4795,"close":4913,"volume":12244,"rsi_14":37.84,"sma_20":5027.25,"sma_60":5206.92,"sma_120":4886.42},{"date":"2025-09-26","open":4937,"high":4937,"low":4790,"close":4844,"volume":7309,"rsi_14":42.42,"sma_20":5023.5,"sma_60":5198.5,"sma_120":4895.38},{"date":"2025-09-29","open":4839,"high":4967,"low":4810,"close":4854,"volume":11109,"rsi_14":44.44,"sma_20":5020.75,"sma_60":5189.08,"sma_120":4902.29},{"date":"2025-09-30","open":4869,"high":4913,"low":4834,"close":4883,"volume":6152,"rsi_14":43.3,"sma_20":5017.5,"sma_60":5181.17,"sma_120":4910.42},{"date":"2025-10-01","open":4937,"high":4937,"low":4854,"close":4874,"volume":9009,"rsi_14":34.48,"sma_20":5013.75,"sma_60":5173.75,"sma_120":4916.79},{"date":"2025-10-02","open":4922,"high":4922,"low":4829,"close":4864,"volume":27651,"rsi_14":37.5,"sma_20":5008.75,"sma_60":5164.25,"sma_120":4923.79},{"date":"2025-10-10","open":4918,"high":4937,"low":4775,"close":4918,"volume":21024,"rsi_14":42.39,"sma_20":5002.25,"sma_60":5156.75,"sma_120":4931.04},{"date":"2025-10-13","open":4898,"high":4908,"low":4785,"close":4785,"volume":21649,"rsi_14":37.14,"sma_20":4995.5,"sma_60":5145.5,"sma_120":4937.17},{"date":"2025-10-14","open":4785,"high":4829,"low":4623,"close":4721,"volume":30085,"rsi_14":30.7,"sma_20":4986.0,"sma_60":5132.17,"sma_120":4942.67},{"date":"2025-10-15","open":4805,"high":4805,"low":4628,"close":4716,"volume":27643,"rsi_14":22.33,"sma_20":4974.25,"sma_60":5119.25,"sma_120":4947.88},{"date":"2025-10-16","open":4667,"high":5744,"low":4667,"close":4775,"volume":808744,"rsi_14":35.71,"sma_20":4962.5,"sma_60":5108.33,"sma_120":4953.54},{"date":"2025-10-17","open":4780,"high":5026,"low":4672,"close":4780,"volume":88697,"rsi_14":37.11,"sma_20":4951.5,"sma_60":5097.83,"sma_120":4958.96},{"date":"2025-10-20","open":4780,"high":4883,"low":4687,"close":4775,"volume":16607,"rsi_14":36.08,"sma_20":4940.75,"sma_60":5087.75,"sma_120":4962.0},{"date":"2025-10-21","open":4741,"high":4869,"low":4741,"close":4824,"volume":24742,"rsi_14":43.69,"sma_20":4936.0,"sma_60":5076.5,"sma_120":4965.0},{"date":"2025-10-22","open":4819,"high":4824,"low":4770,"close":4819,"volume":12520,"rsi_14":40.4,"sma_20":4930.0,"sma_60":5066.5,"sma_120":4968.0},{"date":"2025-10-23","open":4775,"high":4815,"low":4765,"close":4815,"volume":5740,"rsi_14":46.51,"sma_20":4920.75,"sma_60":5057.08,"sma_120":4971.17},{"date":"2025-10-24","open":4785,"high":4810,"low":4736,"close":4760,"volume":14041,"rsi_14":40.0,"sma_20":4913.0,"sma_60":5048.25,"sma_120":4974.83},{"date":"2025-10-27","open":4760,"high":4780,"low":4667,"close":4726,"volume":41813,"rsi_14":33.33,"sma_20":4904.0,"sma_60":5038.17,"sma_120":4978.46},{"date":"2025-10-28","open":4726,"high":4755,"low":4652,"close":4741,"volume":25148,"rsi_14":36.08,"sma_20":4895.5,"sma_60":5030.0,"sma_120":4982.42},{"date":"2025-10-29","open":4746,"high":4746,"low":4667,"close":4672,"volume":11944,"rsi_14":29.63,"sma_20":4884.5,"sma_60":5020.83,"sma_120":4983.54},{"date":"2025-10-30","open":4618,"high":4701,"low":4564,"close":4588,"volume":31409,"rsi_14":21.85,"sma_20":4868.0,"sma_60":5011.25,"sma_120":4983.92},{"date":"2025-10-31","open":4588,"high":4588,"low":4456,"close":4456,"volume":24742,"rsi_14":21.85,"sma_20":4848.25,"sma_60":4999.42,"sma_120":4984.08},{"date":"2025-11-03","open":4515,"high":4515,"low":4392,"close":4396,"volume":21877,"rsi_14":22.03,"sma_20":4825.0,"sma_60":4992.83,"sma_120":4984.88},{"date":"2025-11-04","open":4396,"high":4451,"low":4328,"close":4377,"volume":6630,"rsi_14":21.49,"sma_20":4799.25,"sma_60":4984.25,"sma_120":4985.96},{"date":"2025-11-05","open":4485,"high":4485,"low":4180,"close":4323,"volume":14344,"rsi_14":11.67,"sma_20":4771.25,"sma_60":4970.83,"sma_120":4987.29},{"date":"2025-11-06","open":4367,"high":4377,"low":4244,"close":4362,"volume":10748,"rsi_14":16.54,"sma_20":4744.5,"sma_60":4958.25,"sma_120":4988.38},{"date":"2025-11-07","open":4333,"high":4382,"low":4278,"close":4337,"volume":8860,"rsi_14":16.03,"sma_20":4715.0,"sma_60":4943.92,"sma_120":4988.92},{"date":"2025-11-10","open":4337,"high":4416,"low":4337,"close":4382,"volume":19314,"rsi_14":15.38,"sma_20":4694.5,"sma_60":4930.33,"sma_120":4989.71},{"date":"2025-11-11","open":4342,"high":4416,"low":4318,"close":4382,"volume":14305,"rsi_14":15.5,"sma_20":4677.25,"sma_60":4913.58,"sma_120":4990.54},{"date":"2025-11-12","open":4421,"high":4456,"low":4342,"close":4456,"volume":8014,"rsi_14":24.48,"sma_20":4664.0,"sma_60":4898.75,"sma_120":4992.62},{"date":"2025-11-13","open":4475,"high":4475,"low":4298,"close":4426,"volume":14279,"rsi_14":25.36,"sma_20":4646.25,"sma_60":4886.75,"sma_120":4994.83},{"date":"2025-11-14","open":4460,"high":4480,"low":4382,"close":4426,"volume":33954,"rsi_14":26.72,"sma_20":4628.25,"sma_60":4874.58,"sma_120":4996.71},{"date":"2025-11-17","open":4465,"high":4578,"low":4465,"close":4569,"volume":80357,"rsi_14":38.85,"sma_20":4617.75,"sma_60":4867.33,"sma_120":4999.67},{"date":"2025-11-18","open":4544,"high":4578,"low":4480,"close":4524,"volume":32956,"rsi_14":40.13,"sma_20":4602.5,"sma_60":4860.0,"sma_120":5002.54},{"date":"2025-11-19","open":4524,"high":4692,"low":4524,"close":4647,"volume":41196,"rsi_14":53.75,"sma_20":4593.75,"sma_60":4853.42,"sma_120":5006.58},{"date":"2025-11-20","open":4647,"high":4770,"low":4647,"close":4711,"volume":10805,"rsi_14":67.81,"sma_20":4588.5,"sma_60":4849.08,"sma_120":5010.71},{"date":"2025-11-21","open":4711,"high":4711,"low":4574,"close":4701,"volume":12582,"rsi_14":72.79,"sma_20":4585.5,"sma_60":4844.08,"sma_120":5014.79},{"date":"2025-11-24","open":4677,"high":4849,"low":4652,"close":4755,"volume":32475,"rsi_14":76.92,"sma_20":4587.0,"sma_60":4840.67,"sma_120":5019.29},{"date":"2025-11-25","open":4760,"high":4824,"low":4731,"close":4755,"volume":6417,"rsi_14":83.33,"sma_20":4587.75,"sma_60":4837.25,"sma_120":5022.17},{"date":"2025-11-26","open":4775,"high":4800,"low":4741,"close":4751,"volume":8111,"rsi_14":81.6,"sma_20":4591.75,"sma_60":4834.42,"sma_120":5025.5},{"date":"2025-11-27","open":4751,"high":4775,"low":4746,"close":4755,"volume":3733,"rsi_14":85.12,"sma_20":4600.25,"sma_60":4831.83,"sma_120":5028.33},{"date":"2025-11-28","open":4770,"high":4824,"low":4755,"close":4775,"volume":8232,"rsi_14":84.48,"sma_20":4616.5,"sma_60":4829.42,"sma_120":5029.88},{"date":"2025-12-01","open":4785,"high":4918,"low":4770,"close":4785,"volume":32428,"rsi_14":84.75,"sma_20":4636.25,"sma_60":4827.33,"sma_120":5030.83},{"date":"2025-12-02","open":4805,"high":4854,"low":4751,"close":4790,"volume":8357,"rsi_14":82.69,"sma_20":4657.25,"sma_60":4824.67,"sma_120":5030.54},{"date":"2025-12-03","open":4810,"high":4810,"low":4751,"close":4780,"volume":10122,"rsi_14":86.0,"sma_20":4680.5,"sma_60":4821.83,"sma_120":5030.17},{"date":"2025-12-04","open":4790,"high":4800,"low":4746,"close":4780,"volume":4583,"rsi_14":86.0,"sma_20":4701.75,"sma_60":4818.33,"sma_120":5028.58},{"date":"2025-12-05","open":4746,"high":4780,"low":4736,"close":4770,"volume":975,"rsi_14":78.08,"sma_20":4723.75,"sma_60":4813.67,"sma_120":5026.25},{"date":"2025-12-08","open":4780,"high":4780,"low":4726,"close":4741,"volume":5082,"rsi_14":81.43,"sma_20":4742.0,"sma_60":4810.67,"sma_120":5024.83},{"date":"2025-12-09","open":4741,"high":4751,"low":4711,"close":4721,"volume":2733,"rsi_14":65.31,"sma_20":4759.25,"sma_60":4807.5,"sma_120":5022.17},{"date":"2025-12-10","open":4706,"high":4760,"low":4687,"close":4731,"volume":38730,"rsi_14":55.26,"sma_20":4773.25,"sma_60":4803.83,"sma_120":5019.42},{"date":"2025-12-11","open":4731,"high":4760,"low":4711,"close":4736,"volume":24834,"rsi_14":59.46,"sma_20":4789.0,"sma_60":4799.25,"sma_120":5017.12},{"date":"2025-12-12","open":4736,"high":4755,"low":4716,"close":4736,"volume":7378,"rsi_14":42.31,"sma_20":4804.75,"sma_60":4794.83,"sma_120":5015.08},{"date":"2025-12-15","open":4716,"high":4765,"low":4692,"close":4741,"volume":5025,"rsi_14":44.44,"sma_20":4813.5,"sma_60":4790.67,"sma_120":5013.08},{"date":"2025-12-16","open":4741,"high":4741,"low":4682,"close":4726,"volume":13021,"rsi_14":41.38,"sma_20":4823.75,"sma_60":4787.42,"sma_120":5009.88},{"date":"2025-12-17","open":4726,"high":4755,"low":4716,"close":4755,"volume":4149,"rsi_14":50.0,"sma_20":4829.25,"sma_60":4784.33,"sma_120":5007.58},{"date":"2025-12-18","open":4755,"high":4780,"low":4721,"close":4736,"volume":9081,"rsi_14":38.24,"sma_20":4830.5,"sma_60":4779.92,"sma_120":5005.12},{"date":"2025-12-19","open":4721,"high":4760,"low":4716,"close":4736,"volume":3975,"rsi_14":34.38,"sma_20":4832.25,"sma_60":4776.92,"sma_120":5003.33},{"date":"2025-12-22","open":4760,"high":4760,"low":4736,"close":4751,"volume":4078,"rsi_14":38.24,"sma_20":4832.0,"sma_60":4774.33,"sma_120":5001.17},{"date":"2025-12-23","open":4751,"high":4785,"low":4741,"close":4760,"volume":5854,"rsi_14":44.12,"sma_20":4832.25,"sma_60":4771.83,"sma_120":4997.83},{"date":"2025-12-24","open":4785,"high":4785,"low":4726,"close":4746,"volume":6694,"rsi_14":40.54,"sma_20":4832.0,"sma_60":4769.42,"sma_120":4992.29},{"date":"2025-12-26","open":4746,"high":4785,"low":4746,"close":4785,"volume":11547,"rsi_14":53.49,"sma_20":4833.5,"sma_60":4767.25,"sma_120":4987.08},{"date":"2025-12-29","open":4865,"high":5000,"low":4865,"close":4980,"volume":50077,"rsi_14":76.67,"sma_20":4839.75,"sma_60":4768.17,"sma_120":4983.33},{"date":"2025-12-30","open":4945,"high":4995,"low":4945,"close":4955,"volume":12725,"rsi_14":75.41,"sma_20":4844.25,"sma_60":4768.5,"sma_120":4978.79},{"date":"2026-01-02","open":4970,"high":5020,"low":4970,"close":4995,"volume":14766,"rsi_14":77.61,"sma_20":4850.5,"sma_60":4769.0,"sma_120":4975.08},{"date":"2026-01-05","open":5000,"high":5050,"low":4915,"close":4980,"volume":40251,"rsi_14":73.91,"sma_20":4856.5,"sma_60":4769.42,"sma_120":4971.58},{"date":"2026-01-06","open":4985,"high":5020,"low":4920,"close":5000,"volume":22207,"rsi_14":75.34,"sma_20":4863.5,"sma_60":4769.92,"sma_120":4967.08},{"date":"2026-01-07","open":5010,"high":5020,"low":4865,"close":4950,"volume":13089,"rsi_14":65.85,"sma_20":4868.5,"sma_60":4769.08,"sma_120":4962.92},{"date":"2026-01-08","open":5000,"high":5000,"low":4855,"close":4900,"volume":30834,"rsi_14":60.67,"sma_20":4872.5,"sma_60":4769.67,"sma_120":4957.58},{"date":"2026-01-09","open":4900,"high":4990,"low":4875,"close":4930,"volume":15239,"rsi_14":60.67,"sma_20":4879.0,"sma_60":4771.83,"sma_120":4952.0},{"date":"2026-01-12","open":4990,"high":5000,"low":4910,"close":4925,"volume":12103,"rsi_14":62.79,"sma_20":4884.75,"sma_60":4774.0,"sma_120":4946.62},{"date":"2026-01-13","open":4890,"high":4960,"low":4880,"close":4920,"volume":25567,"rsi_14":62.07,"sma_20":4890.0,"sma_60":4775.08,"sma_120":4941.71},{"date":"2026-01-14","open":4920,"high":4930,"low":4870,"close":4870,"volume":8514,"rsi_14":54.26,"sma_20":4892.75,"sma_60":4775.25,"sma_120":4936.54},{"date":"2026-01-15","open":4870,"high":4875,"low":4855,"close":4865,"volume":11231,"rsi_14":52.69,"sma_20":4895.0,"sma_60":4775.42,"sma_120":4931.58},{"date":"2026-01-16","open":4875,"high":4940,"low":4870,"close":4895,"volume":33702,"rsi_14":85.48,"sma_20":4637.75,"sma_60":4827.83,"sma_120":5031.08},{"date":"2026-01-19","open":4930,"high":4995,"low":4845,"close":4935,"volume":79963,"rsi_14":57.29,"sma_20":4904.5,"sma_60":4775.83,"sma_120":4921.17},{"date":"2026-01-20","open":4930,"high":5080,"low":4875,"close":4995,"volume":44113,"rsi_14":51.76,"sma_20":4913.5,"sma_60":4777.5,"sma_120":4917.29},{"date":"2026-01-21","open":4970,"high":4970,"low":4905,"close":4950,"volume":34138,"rsi_14":49.44,"sma_20":4920.25,"sma_60":4779.33,"sma_120":4913.79},{"date":"2026-01-22","open":4945,"high":4990,"low":4930,"close":4975,"volume":28808,"rsi_14":47.67,"sma_20":4927.5,"sma_60":4782.17,"sma_120":4910.17},{"date":"2026-01-23","open":4950,"high":5090,"low":4950,"close":5000,"volume":24714,"rsi_14":52.27,"sma_20":4935.5,"sma_60":4785.17,"sma_120":4907.58},{"date":"2026-01-26","open":4975,"high":5390,"low":4975,"close":5360,"volume":158327,"rsi_14":73.08,"sma_20":4962.25,"sma_60":4795.33,"sma_120":4908.08},{"date":"2026-01-27","open":5350,"high":5570,"low":5300,"close":5350,"volume":131500,"rsi_14":77.03,"sma_20":4986.5,"sma_60":4806.75,"sma_120":4909.0},{"date":"2026-01-28","open":5360,"high":5390,"low":5280,"close":5290,"volume":69087,"rsi_14":76.0,"sma_20":5002.0,"sma_60":4819.42,"sma_120":4909.42},{"date":"2026-01-29","open":5290,"high":5340,"low":5190,"close":5250,"volume":58701,"rsi_14":71.05,"sma_20":5016.75,"sma_60":4832.42,"sma_120":4912.62},{"date":"2026-01-30","open":5460,"high":6240,"low":5320,"close":6140,"volume":766575,"rsi_14":86.93,"sma_20":5074.0,"sma_60":4860.58,"sma_120":4922.42},{"date":"2026-02-02","open":6140,"high":6140,"low":5600,"close":5740,"volume":199662,"rsi_14":70.1,"sma_20":5112.0,"sma_60":4883.0,"sma_120":4926.92},{"date":"2026-02-03","open":5800,"high":5820,"low":5500,"close":5740,"volume":179443,"rsi_14":71.86,"sma_20":5149.0,"sma_60":4904.75,"sma_120":4931.5},{"date":"2026-02-04","open":5690,"high":5770,"low":5560,"close":5760,"volume":50838,"rsi_14":93.62,"sma_20":4703.25,"sma_60":4840.0,"sma_120":5038.21},{"date":"2026-02-05","open":5780,"high":6200,"low":5610,"close":5790,"volume":140321,"rsi_14":95.74,"sma_20":4773.0,"sma_60":4852.67,"sma_120":5045.58},{"date":"2026-02-06","open":5870,"high":5870,"low":5360,"close":5730,"volume":112751,"rsi_14":91.84,"sma_20":4837.75,"sma_60":4863.67,"sma_120":5051.25},{"date":"2026-02-09","open":5730,"high":5730,"low":5550,"close":5620,"volume":45205,"rsi_14":83.97,"sma_20":4898.25,"sma_60":4871.83,"sma_120":5055.33},{"date":"2026-02-10","open":5580,"high":5710,"low":5570,"close":5670,"volume":33266,"rsi_14":87.15,"sma_20":4959.0,"sma_60":4883.0,"sma_120":5061.0},{"date":"2026-02-11","open":5670,"high":5830,"low":5670,"close":5820,"volume":43476,"rsi_14":87.37,"sma_20":5027.25,"sma_60":4896.83,"sma_120":5066.83},{"date":"2026-02-12","open":5850,"high":5900,"low":5710,"close":5840,"volume":67601,"rsi_14":86.97,"sma_20":5092.75,"sma_60":4910.33,"sma_120":5072.67},{"date":"2026-02-13","open":5800,"high":5930,"low":5700,"close":5850,"volume":31557,"rsi_14":87.68,"sma_20":5160.25,"sma_60":4923.0,"sma_120":5079.0},{"date":"2026-02-19","open":5870,"high":6070,"low":5770,"close":6030,"volume":67947,"rsi_14":88.67,"sma_20":5236.75,"sma_60":4938.83,"sma_120":5087.08},{"date":"2026-02-20","open":5970,"high":6180,"low":5960,"close":6100,"volume":52188,"rsi_14":89.16,"sma_20":5309.5,"sma_60":4956.0,"sma_120":5095.75},{"date":"2026-02-23","open":6120,"high":6260,"low":6080,"close":6170,"volume":56542,"rsi_14":89.88,"sma_20":5388.0,"sma_60":4975.5,"sma_120":5103.92},{"date":"2026-02-24","open":6170,"high":6260,"low":6000,"close":6250,"volume":64006,"rsi_14":90.31,"sma_20":5464.25,"sma_60":4996.0,"sma_120":5113.42},{"date":"2026-02-25","open":6250,"high":6360,"low":6160,"close":6190,"volume":52433,"rsi_14":74.73,"sma_20":5784.5,"sma_60":5184.08,"sma_120":5010.67},{"date":"2026-02-26","open":6200,"high":6300,"low":6070,"close":6080,"volume":61038,"rsi_14":81.77,"sma_20":5599.25,"sma_60":5032.58,"sma_120":5131.17},{"date":"2026-02-27","open":6470,"high":6470,"low":6000,"close":6140,"volume":118742,"rsi_14":67.92,"sma_20":5860.0,"sma_60":5226.67,"sma_120":5029.25},{"date":"2026-03-03","open":6090,"high":6260,"low":5910,"close":5910,"volume":62628,"rsi_14":54.76,"sma_20":5891.0,"sma_60":5244.25,"sma_120":5036.83},{"date":"2026-03-04","open":5890,"high":5890,"low":5290,"close":5500,"volume":90255,"rsi_14":42.86,"sma_20":5903.5,"sma_60":5254.83,"sma_120":5041.08},{"date":"2026-03-05","open":5620,"high":5790,"low":5600,"close":5750,"volume":60769,"rsi_14":53.71,"sma_20":5884.0,"sma_60":5269.5,"sma_120":5047.08},{"date":"2026-03-06","open":5750,"high":5830,"low":5600,"close":5820,"volume":34480,"rsi_14":54.24,"sma_20":5888.0,"sma_60":5285.5,"sma_120":5053.67},{"date":"2026-03-09","open":5700,"high":5710,"low":5430,"close":5470,"volume":15338,"rsi_14":41.12,"sma_20":5874.5,"sma_60":5295.67,"sma_120":5057.0},{"date":"2026-03-10","open":5510,"high":5800,"low":5250,"close":5580,"volume":28175,"rsi_14":43.69,"sma_20":5865.5,"sma_60":5307.83,"sma_120":5060.75},{"date":"2026-03-11","open":5630,"high":5900,"low":5620,"close":5670,"volume":23093,"rsi_14":45.79,"sma_20":5859.5,"sma_60":5322.0,"sma_120":5066.33},{"date":"2026-03-12","open":5670,"high":5850,"low":5600,"close":5610,"volume":12196,"rsi_14":39.6,"sma_20":5853.5,"sma_60":5335.5,"sma_120":5071.5},{"date":"2026-03-13","open":5610,"high":5740,"low":5530,"close":5600,"volume":32338,"rsi_14":37.24,"sma_20":5852.5,"sma_60":5348.67,"sma_120":5076.25},{"date":"2026-03-16","open":5600,"high":5650,"low":5460,"close":5500,"volume":15851,"rsi_14":33.17,"sma_20":5844.0,"sma_60":5165.83,"sma_120":5155.67},{"date":"2026-03-17","open":5500,"high":5550,"low":5380,"close":5420,"volume":39606,"rsi_14":29.15,"sma_20":5824.0,"sma_60":5176.17,"sma_120":5154.17},{"date":"2026-03-18","open":5540,"high":5540,"low":5370,"close":5380,"volume":40520,"rsi_14":29.44,"sma_20":5801.0,"sma_60":5185.92,"sma_120":5152.58},{"date":"2026-03-19","open":5470,"high":5480,"low":5260,"close":5460,"volume":24531,"rsi_14":34.02,"sma_20":5781.5,"sma_60":5196.0,"sma_120":5152.17},{"date":"2026-03-20","open":5420,"high":5720,"low":5420,"close":5640,"volume":34193,"rsi_14":37.86,"sma_20":5762.0,"sma_60":5209.0,"sma_120":5153.42},{"date":"2026-03-23","open":5410,"high":5640,"low":5350,"close":5420,"volume":30441,"rsi_14":38.05,"sma_20":5728.0,"sma_60":5218.42,"sma_120":5153.08},{"date":"2026-03-24","open":5420,"high":5500,"low":5270,"close":5440,"volume":16326,"rsi_14":48.19,"sma_20":5691.5,"sma_60":5227.33,"sma_120":5151.92},{"date":"2026-03-25","open":5450,"high":5520,"low":5450,"close":5510,"volume":7906,"rsi_14":41.89,"sma_20":5654.5,"sma_60":5237.5,"sma_120":5152.0},{"date":"2026-03-26","open":5510,"high":5550,"low":5380,"close":5410,"volume":18137,"rsi_14":36.42,"sma_20":5615.5,"sma_60":5246.08,"sma_120":5151.58},{"date":"2026-03-27","open":5410,"high":5450,"low":5270,"close":5420,"volume":13977,"rsi_14":47.86,"sma_20":5582.5,"sma_60":5255.75,"sma_120":5152.0},{"date":"2026-03-30","open":5490,"high":5490,"low":5110,"close":5170,"volume":26487,"rsi_14":34.35,"sma_20":5534.0,"sma_60":5261.83,"sma_120":5150.0},{"date":"2026-03-31","open":5250,"high":5250,"low":5060,"close":5130,"volume":24650,"rsi_14":28.57,"sma_20":5495.0,"sma_60":5267.0,"sma_120":5148.5},{"date":"2026-04-01","open":5150,"high":5380,"low":5150,"close":5250,"volume":21799,"rsi_14":36.36,"sma_20":5482.5,"sma_60":5275.33,"sma_120":5148.08},{"date":"2026-04-02","open":5250,"high":5460,"low":5110,"close":5120,"volume":62110,"rsi_14":33.33,"sma_20":5451.0,"sma_60":5282.92,"sma_120":5147.08},{"date":"2026-04-03","open":5100,"high":5370,"low":5100,"close":5310,"volume":36634,"rsi_14":43.79,"sma_20":5425.5,"sma_60":5295.92,"sma_120":5147.67},{"date":"2026-04-06","open":5330,"high":5350,"low":5100,"close":5100,"volume":38307,"rsi_14":40.36,"sma_20":5407.0,"sma_60":5306.42,"sma_120":5149.62},{"date":"2026-04-07","open":5100,"high":5210,"low":5030,"close":5070,"volume":16201,"rsi_14":40.61,"sma_20":5381.5,"sma_60":5316.75,"sma_120":5150.5},{"date":"2026-04-08","open":5150,"high":5550,"low":5150,"close":5370,"volume":81942,"rsi_14":47.59,"sma_20":5366.5,"sma_60":5333.0,"sma_120":5151.92},{"date":"2026-04-09","open":5370,"high":5370,"low":5190,"close":5190,"volume":8622,"rsi_14":37.97,"sma_20":5345.5,"sma_60":5345.58,"sma_120":5151.92},{"date":"2026-04-10","open":5330,"high":5350,"low":5200,"close":5280,"volume":17445,"rsi_14":45.98,"sma_20":5329.5,"sma_60":5360.08,"sma_120":5152.0},{"date":"2026-04-13","open":5280,"high":5370,"low":5150,"close":5240,"volume":5785,"rsi_14":44.32,"sma_20":5316.5,"sma_60":5373.17,"sma_120":5151.75},{"date":"2026-04-14","open":5270,"high":5370,"low":5240,"close":5370,"volume":13605,"rsi_14":46.15,"sma_20":5314.0,"sma_60":5388.42,"sma_120":5151.0},{"date":"2026-04-15","open":5420,"high":5440,"low":5350,"close":5390,"volume":24101,"rsi_14":49.43,"sma_20":5314.5,"sma_60":5402.75,"sma_120":5150.75},{"date":"2026-04-16","open":5390,"high":5540,"low":5370,"close":5420,"volume":12378,"rsi_14":50.0,"sma_20":5312.5,"sma_60":5418.08,"sma_120":5152.42},{"date":"2026-04-17","open":5420,"high":5470,"low":5350,"close":5400,"volume":16938,"rsi_14":57.52,"sma_20":5300.5,"sma_60":5433.08,"sma_120":5153.83},{"date":"2026-04-20","open":5500,"high":5590,"low":5350,"close":5510,"volume":53510,"rsi_14":61.88,"sma_20":5305.0,"sma_60":5447.5,"sma_120":5157.42},{"date":"2026-04-21","open":5510,"high":5620,"low":5470,"close":5590,"volume":41417,"rsi_14":60.9,"sma_20":5312.5,"sma_60":5464.0,"sma_120":5162.0},{"date":"2026-04-22","open":5630,"high":5630,"low":5440,"close":5510,"volume":20070,"rsi_14":62.91,"sma_20":5312.5,"sma_60":5477.08,"sma_120":5165.25},{"date":"2026-04-23","open":5510,"high":5530,"low":5300,"close":5330,"volume":49559,"rsi_14":50.67,"sma_20":5308.5,"sma_60":5486.08,"sma_120":5167.58},{"date":"2026-04-24","open":5350,"high":5390,"low":5250,"close":5390,"volume":58675,"rsi_14":60.74,"sma_20":5307.0,"sma_60":5496.25,"sma_120":5170.17},{"date":"2026-04-27","open":5410,"high":5470,"low":5330,"close":5450,"volume":26991,"rsi_14":63.77,"sma_20":5321.0,"sma_60":5506.5,"sma_120":5173.58},{"date":"2026-04-28","open":5450,"high":5540,"low":5380,"close":5420,"volume":27077,"rsi_14":52.25,"sma_20":5335.5,"sma_60":5516.25,"sma_120":5176.75},{"date":"2026-04-29","open":5370,"high":5470,"low":5360,"close":5420,"volume":7534,"rsi_14":62.37,"sma_20":5344.0,"sma_60":5526.08,"sma_120":5180.25},{"date":"2026-04-30","open":5420,"high":5450,"low":5360,"close":5390,"volume":10014,"rsi_14":51.43,"sma_20":5379.0,"sma_60":5363.67,"sma_120":5497.12},{"date":"2026-05-04","open":5410,"high":5410,"low":5270,"close":5280,"volume":38014,"rsi_14":52.13,"sma_20":5356.0,"sma_60":5556.5,"sma_120":5207.33},{"date":"2026-05-06","open":5280,"high":5280,"low":5110,"close":5110,"volume":63708,"rsi_14":36.73,"sma_20":5356.5,"sma_60":5546.0,"sma_120":5207.67},{"date":"2026-05-07","open":5110,"high":5680,"low":5040,"close":5250,"volume":219358,"rsi_14":43.64,"sma_20":5365.5,"sma_60":5537.5,"sma_120":5208.67},{"date":"2026-05-08","open":5160,"high":5300,"low":5050,"close":5200,"volume":59892,"rsi_14":40.18,"sma_20":5357.0,"sma_60":5527.67,"sma_120":5210.33},{"date":"2026-05-11","open":5150,"high":5200,"low":4905,"close":4985,"volume":60688,"rsi_14":34.22,"sma_20":5346.75,"sma_60":5515.25,"sma_120":5210.29},{"date":"2026-05-12","open":4990,"high":5110,"low":4975,"close":4980,"volume":37063,"rsi_14":28.1,"sma_20":5331.75,"sma_60":5504.58,"sma_120":5209.88},{"date":"2026-05-13","open":5090,"high":5090,"low":4940,"close":4945,"volume":22677,"rsi_14":22.32,"sma_20":5317.0,"sma_60":5492.5,"sma_120":5208.67},{"date":"2026-05-14","open":4915,"high":5050,"low":4900,"close":5000,"volume":19895,"rsi_14":27.63,"sma_20":5298.5,"sma_60":5478.83,"sma_120":5208.0},{"date":"2026-05-15","open":5000,"high":5110,"low":4920,"close":5010,"volume":16940,"rsi_14":33.51,"sma_20":5279.5,"sma_60":5465.0,"sma_120":5207.5},{"date":"2026-05-18","open":5000,"high":5070,"low":4880,"close":4930,"volume":48208,"rsi_14":26.77,"sma_20":5255.0,"sma_60":5449.67,"sma_120":5206.92},{"date":"2026-05-19","open":4925,"high":4950,"low":4690,"close":4740,"volume":46209,"rsi_14":18.3,"sma_20":5222.0,"sma_60":5428.17,"sma_120":5204.58},{"date":"2026-05-20","open":4740,"high":4740,"low":4600,"close":4645,"volume":33188,"rsi_14":17.3,"sma_20":5178.75,"sma_60":5403.92,"sma_120":5200.96},{"date":"2026-05-21","open":4670,"high":4885,"low":4670,"close":4775,"volume":17540,"rsi_14":25.48,"sma_20":5138.0,"sma_60":5380.67,"sma_120":5199.12},{"date":"2026-05-22","open":4780,"high":4925,"low":4775,"close":4925,"volume":13566,"rsi_14":33.8,"sma_20":5108.75,"sma_60":5358.58,"sma_120":5198.62},{"date":"2026-05-26","open":4935,"high":5030,"low":4750,"close":4935,"volume":18936,"rsi_14":37.08,"sma_20":5089.0,"sma_60":5337.67,"sma_120":5198.17},{"date":"2026-05-27","open":4930,"high":4930,"low":4655,"close":4795,"volume":27077,"rsi_14":37.93,"sma_20":5059.25,"sma_60":5316.25,"sma_120":5196.71},{"date":"2026-05-28","open":4790,"high":4795,"low":4575,"close":4785,"volume":23908,"rsi_14":30.21,"sma_20":5026.0,"sma_60":5293.67,"sma_120":5194.96},{"date":"2026-05-29","open":4785,"high":4785,"low":4520,"close":4530,"volume":38382,"rsi_14":25.72,"sma_20":4981.5,"sma_60":5270.67,"sma_120":5191.67},{"date":"2026-06-01","open":4530,"high":4530,"low":4330,"close":4330,"volume":34154,"rsi_14":26.01,"sma_20":4927.0,"sma_60":5251.17,"sma_120":5186.62},{"date":"2026-06-02","open":4330,"high":4500,"low":4265,"close":4490,"volume":24132,"rsi_14":33.88,"sma_20":4882.0,"sma_60":5230.17,"sma_120":5182.67},{"date":"2026-06-04","open":4475,"high":4500,"low":4345,"close":4430,"volume":23424,"rsi_14":33.33,"sma_20":4839.5,"sma_60":5207.0,"sma_120":5178.29},{"date":"2026-06-05","open":4430,"high":4490,"low":4290,"close":4315,"volume":42237,"rsi_14":28.66,"sma_20":4799.75,"sma_60":5187.75,"sma_120":5172.83},{"date":"2026-06-08","open":4365,"high":4365,"low":4000,"close":4105,"volume":25617,"rsi_14":24.93,"sma_20":4742.5,"sma_60":5163.17,"sma_120":5165.38},{"date":"2026-06-09","open":4450,"high":4450,"low":4137,"close":4280,"volume":24019,"rsi_14":32.89,"sma_20":4696.5,"sma_60":5140.0,"sma_120":5160.5},{"date":"2026-06-10","open":4320,"high":4320,"low":4135,"close":4315,"volume":26069,"rsi_14":37.82,"sma_20":4663.0,"sma_60":5118.42,"sma_120":5156.46},{"date":"2026-06-11","open":4355,"high":4455,"low":4235,"close":4320,"volume":30618,"rsi_14":40.18,"sma_20":4630.0,"sma_60":5097.08,"sma_120":5152.5},{"date":"2026-06-12","open":4320,"high":4490,"low":4320,"close":4450,"volume":29697,"rsi_14":40.18,"sma_20":4605.25,"sma_60":5079.58,"sma_120":5149.12},{"date":"2026-06-15","open":4450,"high":4500,"low":4410,"close":4495,"volume":22822,"rsi_14":36.13,"sma_20":4580.0,"sma_60":5064.17,"sma_120":5146.08},{"date":"2026-06-16","open":4485,"high":4565,"low":4485,"close":4555,"volume":9109,"rsi_14":38.12,"sma_20":4557.25,"sma_60":5050.42,"sma_120":5143.58},{"date":"2026-06-17","open":4520,"high":4575,"low":4445,"close":4520,"volume":17697,"rsi_14":64.75,"sma_20":4462.5,"sma_60":4942.92,"sma_120":5126.38},{"date":"2026-06-18","open":4520,"high":4550,"low":4260,"close":4360,"volume":31299,"rsi_14":37.08,"sma_20":4517.75,"sma_60":5013.42,"sma_120":5135.88},{"date":"2026-06-19","open":4355,"high":4400,"low":4075,"close":4230,"volume":54692,"rsi_14":40.13,"sma_20":4497.0,"sma_60":4993.58,"sma_120":5130.33},{"date":"2026-06-22","open":4230,"high":4315,"low":3910,"close":4130,"volume":220964,"rsi_14":42.96,"sma_20":4464.75,"sma_60":4971.75,"sma_120":5124.42},{"date":"2026-06-23","open":4105,"high":4105,"low":3900,"close":3915,"volume":30948,"rsi_14":30.51,"sma_20":4414.25,"sma_60":4945.17,"sma_120":5117.0},{"date":"2026-06-24","open":3955,"high":4075,"low":3920,"close":3985,"volume":81198,"rsi_14":35.02,"sma_20":4366.75,"sma_60":4921.42,"sma_120":5110.04},{"date":"2026-06-25","open":3935,"high":4015,"low":3925,"close":3935,"volume":40125,"rsi_14":36.62,"sma_20":4323.75,"sma_60":4896.67,"sma_120":5103.25},{"date":"2026-06-26","open":3935,"high":4140,"low":3920,"close":4115,"volume":63840,"rsi_14":50.36,"sma_20":4290.25,"sma_60":4879.08,"sma_120":5098.67},{"date":"2026-06-29","open":4115,"high":4255,"low":4090,"close":4200,"volume":34107,"rsi_14":46.92,"sma_20":4273.75,"sma_60":4863.58,"sma_120":5095.92},{"date":"2026-06-30","open":4270,"high":4395,"low":4140,"close":4335,"volume":40509,"rsi_14":50.71,"sma_20":4274.0,"sma_60":4848.33,"sma_120":5094.79},{"date":"2026-07-01","open":4300,"high":4420,"low":4265,"close":4305,"volume":66319,"rsi_14":49.47,"sma_20":4264.75,"sma_60":4834.75,"sma_120":5093.58},{"date":"2026-07-02","open":4355,"high":4355,"low":4120,"close":4210,"volume":38628,"rsi_14":41.37,"sma_20":4253.75,"sma_60":4816.42,"sma_120":5092.04},{"date":"2026-07-03","open":4210,"high":4400,"low":4160,"close":4400,"volume":44667,"rsi_14":46.91,"sma_20":4258.0,"sma_60":4804.75,"sma_120":5091.75},{"date":"2026-07-06","open":4400,"high":4410,"low":4150,"close":4320,"volume":29927,"rsi_14":42.44,"sma_20":4268.75,"sma_60":4792.25,"sma_120":5091.0},{"date":"2026-07-07","open":4280,"high":4445,"low":4245,"close":4330,"volume":33212,"rsi_14":43.79,"sma_20":4271.25,"sma_60":4774.92,"sma_120":5089.96},{"date":"2026-07-08","open":4440,"high":4440,"low":4215,"close":4285,"volume":22447,"rsi_14":47.35,"sma_20":4269.75,"sma_60":4759.83,"sma_120":5088.54},{"date":"2026-07-09","open":4350,"high":4350,"low":4200,"close":4230,"volume":6411,"rsi_14":50.0,"sma_20":4265.25,"sma_60":4742.33,"sma_120":5086.04},{"date":"2026-07-10","open":4275,"high":4490,"low":4220,"close":4320,"volume":15887,"rsi_14":57.14,"sma_20":4258.75,"sma_60":4727.0,"sma_120":5084.54},{"date":"2026-07-13","open":4325,"high":4420,"low":4250,"close":4360,"volume":6570,"rsi_14":69.26,"sma_20":4252.0,"sma_60":4710.17,"sma_120":5083.38},{"date":"2026-07-14","open":4275,"high":4320,"low":4180,"close":4240,"volume":13125,"rsi_14":60.58,"sma_20":4236.25,"sma_60":4691.0,"sma_120":5080.0},{"date":"2026-07-15","open":4210,"high":4445,"low":4210,"close":4265,"volume":14714,"rsi_14":63.98,"sma_20":4223.5,"sma_60":4671.75,"sma_120":5077.21},{"date":"2026-07-16","open":4265,"high":4380,"low":4245,"close":4245,"volume":1925,"rsi_14":56.37,"sma_20":4217.75,"sma_60":4652.5,"sma_120":5073.21},{"date":"2026-07-20","open":4205,"high":4315,"low":4185,"close":4220,"volume":7166,"rsi_14":51.04,"sma_20":4217.25,"sma_60":4631.0,"sma_120":5068.46},{"date":"2026-07-21","open":4300,"high":4300,"low":4180,"close":4220,"volume":4532,"rsi_14":43.03,"sma_20":4221.75,"sma_60":4608.17,"sma_120":5063.79},{"date":"2026-07-22","open":4295,"high":4355,"low":4225,"close":4350,"volume":5942,"rsi_14":52.43,"sma_20":4243.5,"sma_60":4588.83,"sma_120":5059.75},{"date":"2026-07-23","open":4340,"high":4440,"low":4290,"close":4385,"volume":9319,"rsi_14":60.12,"sma_20":4263.5,"sma_60":4573.08,"sma_120":5056.0},{"date":"2026-07-24","open":4310,"high":4480,"low":4260,"close":4355,"volume":13850,"rsi_14":46.81,"sma_20":4284.5,"sma_60":4555.83,"sma_120":5052.04},{"date":"2026-07-27","open":4355,"high":4455,"low":4310,"close":4400,"volume":8354,"rsi_14":55.97,"sma_20":4298.75,"sma_60":4538.33,"sma_120":5048.42},{"date":"2026-07-28","open":4365,"high":4400,"low":4235,"close":4275,"volume":6824,"rsi_14":46.5,"sma_20":4302.5,"sma_60":4519.25,"sma_120":5043.58},{"date":"2026-07-29","open":4250,"high":4350,"low":4010,"close":4195,"volume":23272,"rsi_14":44.51,"sma_20":4295.5,"sma_60":4498.83,"sma_120":5037.75},{"date":"2026-07-30","open":3920,"high":4195,"low":3920,"close":4150,"volume":17342,"rsi_14":45.06,"sma_20":4287.75,"sma_60":4478.17,"sma_120":5021.17},{"date":"2026-07-31","open":4155,"high":4440,"low":4155,"close":4330,"volume":74076,"rsi_14":50.56,"sma_20":4293.75,"sma_60":4462.33,"sma_120":5009.42},{"date":"2026-08-03","open":4285,"high":4480,"low":4200,"close":4280,"volume":18055,"rsi_14":45.6,"sma_20":4287.75,"sma_60":4448.5,"sma_120":4997.25},{"date":"2026-08-04","open":4250,"high":4450,"low":4240,"close":4385,"volume":14474,"rsi_14":58.1,"sma_20":4291.0,"sma_60":4434.08,"sma_120":4985.79},{"date":"2026-08-05","open":4340,"high":4550,"low":4320,"close":4385,"volume":124087,"rsi_14":56.9,"sma_20":4293.75,"sma_60":4420.5,"sma_120":4974.08},{"date":"2026-08-06","open":4385,"high":4565,"low":4380,"close":4395,"volume":7376,"rsi_14":58.72,"sma_20":4299.25,"sma_60":4410.67,"sma_120":4962.96},{"date":"2026-08-07","open":4395,"high":4455,"low":4330,"close":4425,"volume":9290,"rsi_14":61.85,"sma_20":4309.0,"sma_60":4401.42,"sma_120":4953.0},{"date":"2026-08-10","open":4390,"high":4525,"low":4390,"close":4480,"volume":21230,"rsi_14":64.13,"sma_20":4317.0,"sma_60":4393.67,"sma_120":4943.08},{"date":"2026-08-11","open":4480,"high":4585,"low":4445,"close":4480,"volume":31735,"rsi_14":58.23,"sma_20":4323.0,"sma_60":4385.0,"sma_120":4931.92},{"date":"2026-08-12","open":4480,"high":4540,"low":4410,"close":4475,"volume":31419,"rsi_14":55.92,"sma_20":4334.75,"sma_60":4376.08,"sma_120":4920.54},{"date":"2026-08-13","open":4480,"high":4525,"low":4430,"close":4480,"volume":40992,"rsi_14":58.5,"sma_20":4345.5,"sma_60":4368.58,"sma_120":4909.12},{"date":"2026-08-14","open":4550,"high":4600,"low":4460,"close":4485,"volume":21546,"rsi_14":56.12,"sma_20":4357.5,"sma_60":4364.33,"sma_120":4896.25},{"date":"2026-08-18","open":4510,"high":4580,"low":4320,"close":4415,"volume":37930,"rsi_14":60.94,"sma_20":4367.25,"sma_60":4360.5,"sma_120":4882.21},{"date":"2026-08-19","open":4330,"high":4360,"low":4240,"close":4245,"volume":10488,"rsi_14":53.42,"sma_20":4368.5,"sma_60":4351.67,"sma_120":4866.17},{"date":"2026-08-20","open":4280,"high":4355,"low":4280,"close":4320,"volume":20172,"rsi_14":61.18,"sma_20":4367.0,"sma_60":4341.58,"sma_120":4850.08},{"date":"2026-08-21","open":4320,"high":4410,"low":4205,"close":4245,"volume":26391,"rsi_14":43.51,"sma_20":4360.0,"sma_60":4330.08,"sma_120":4833.88},{"date":"2026-08-24","open":4245,"high":4310,"low":4230,"close":4230,"volume":41880,"rsi_14":45.97,"sma_20":4353.75,"sma_60":4320.67,"sma_120":4818.46},{"date":"2026-08-25","open":4230,"high":4355,"low":4225,"close":4335,"volume":23623,"rsi_14":45.97,"sma_20":4350.5,"sma_60":4313.17,"sma_120":4803.42},{"date":"2026-08-26","open":4335,"high":4450,"low":4305,"close":4360,"volume":64053,"rsi_14":48.06,"sma_20":4354.75,"sma_60":4310.33,"sma_120":4790.5},{"date":"2026-08-27","open":4360,"high":4380,"low":4285,"close":4345,"volume":11697,"rsi_14":46.15,"sma_20":4362.25,"sma_60":4310.58,"sma_120":4780.88},{"date":"2026-08-28","open":4345,"high":4345,"low":4195,"close":4205,"volume":65340,"rsi_14":35.53,"sma_20":4365.0,"sma_60":4305.83,"sma_120":4768.0},{"date":"2026-08-31","open":4200,"high":4300,"low":4150,"close":4285,"volume":18414,"rsi_14":37.58,"sma_20":4362.75,"sma_60":4303.42,"sma_120":4755.21},{"date":"2026-09-01","open":4280,"high":4280,"low":4200,"close":4275,"volume":24707,"rsi_14":37.11,"sma_20":4362.5,"sma_60":4302.75,"sma_120":4745.25},{"date":"2026-09-02","open":4215,"high":4220,"low":3995,"close":4085,"volume":92285,"rsi_14":30.1,"sma_20":4347.5,"sma_60":4302.42,"sma_120":4732.79},{"date":"2026-09-03","open":4085,"high":4095,"low":3995,"close":4070,"volume":48319,"rsi_14":29.29,"sma_20":4331.75,"sma_60":4298.92,"sma_120":4719.46},{"date":"2026-09-04","open":4070,"high":4085,"low":4025,"close":4080,"volume":18035,"rsi_14":29.65,"sma_20":4316.0,"sma_60":4295.0,"sma_120":4706.71},{"date":"2026-09-07","open":4080,"high":4085,"low":4035,"close":4045,"volume":16689,"rsi_14":30.73,"sma_20":4297.0,"sma_60":4290.42,"sma_120":4693.75},{"date":"2026-09-08","open":4065,"high":4070,"low":4030,"close":4045,"volume":14187,"rsi_14":37.34,"sma_20":4275.25,"sma_60":4283.67,"sma_120":4681.62},{"date":"2026-09-09","open":4045,"high":4065,"low":4035,"close":4065,"volume":5731,"rsi_14":32.65,"sma_20":4254.5,"sma_60":4276.5,"sma_120":4670.33},{"date":"2026-09-10","open":4065,"high":4065,"low":4040,"close":4060,"volume":1499,"rsi_14":36.09,"sma_20":4233.75,"sma_60":4268.25,"sma_120":4659.33},{"date":"2026-09-11","open":4055,"high":4055,"low":4020,"close":4055,"volume":9014,"rsi_14":36.64,"sma_20":4212.5,"sma_60":4260.5,"sma_120":4647.62},{"date":"2026-09-14","open":4055,"high":4055,"low":3995,"close":4025,"volume":17925,"rsi_14":23.28,"sma_20":4189.5,"sma_60":4254.92,"sma_120":4634.17},{"date":"2026-09-15","open":4000,"high":4050,"low":3960,"close":4050,"volume":12746,"rsi_14":23.28,"sma_20":4171.25,"sma_60":4251.92,"sma_120":4622.75},{"date":"2026-09-16","open":4030,"high":4045,"low":3965,"close":4045,"volume":13051,"rsi_14":23.68,"sma_20":4161.25,"sma_60":4250.5,"sma_120":4611.12},{"date":"2026-09-17","open":3970,"high":4070,"low":3970,"close":4050,"volume":9671,"rsi_14":32.18,"sma_20":4147.75,"sma_60":4252.75,"sma_120":4598.96},{"date":"2026-09-18","open":4030,"high":4030,"low":3985,"close":4025,"volume":3385,"rsi_14":15.79,"sma_20":4136.75,"sma_60":4253.42,"sma_120":4587.42},{"date":"2026-09-21","open":4040,"high":4045,"low":3935,"close":3960,"volume":11269,"rsi_14":13.79,"sma_20":4123.25,"sma_60":4253.83,"sma_120":4575.25},{"date":"2026-09-22","open":3990,"high":3990,"low":3905,"close":3950,"volume":96683,"rsi_14":23.53,"sma_20":4104.0,"sma_60":4251.08,"sma_120":4565.08},{"date":"2026-09-23","open":3970,"high":3995,"low":3860,"close":3890,"volume":21080,"rsi_14":20.0,"sma_20":4080.5,"sma_60":4245.92,"sma_120":4554.75},{"date":"2026-09-28","open":3930,"high":3935,"low":3880,"close":3895,"volume":5901,"rsi_14":18.64,"sma_20":4058.0,"sma_60":4238.58,"sma_120":4543.46},{"date":"2026-09-29","open":3935,"high":4000,"low":3875,"close":3970,"volume":16894,"rsi_14":38.81,"sma_20":4046.25,"sma_60":4233.0,"sma_120":4533.88},{"date":"2026-09-30","open":3940,"high":3995,"low":3900,"close":3985,"volume":6143,"rsi_14":41.43,"sma_20":4031.25,"sma_60":4229.25,"sma_120":4522.83},{"date":"2026-10-01","open":3935,"high":4040,"low":3935,"close":3990,"volume":5279,"rsi_14":38.81,"sma_20":4017.0,"sma_60":4222.42,"sma_120":4513.58},{"date":"2026-10-02","open":3935,"high":4010,"low":3925,"close":4010,"volume":46107,"rsi_14":42.86,"sma_20":4013.25,"sma_60":4217.25,"sma_120":4504.75},{"date":"2026-10-06","open":3970,"high":4000,"low":3970,"close":4000,"volume":34479,"rsi_14":42.25,"sma_20":4009.75,"sma_60":4211.75,"sma_120":4493.33},{"date":"2026-10-07","open":4000,"high":4010,"low":3960,"close":3985,"volume":44485,"rsi_14":44.12,"sma_20":4005.0,"sma_60":4206.75,"sma_120":4483.29},{"date":"2026-10-08","open":3995,"high":4000,"low":3925,"close":3980,"volume":38999,"rsi_14":39.06,"sma_20":4001.75,"sma_60":4202.58,"sma_120":4472.46},{"date":"2026-10-12","open":3920,"high":3990,"low":3860,"close":3875,"volume":37938,"rsi_14":29.76,"sma_20":3993.25,"sma_60":4195.17,"sma_120":4461.08},{"date":"2026-10-13","open":3900,"high":3945,"low":3785,"close":3890,"volume":34209,"rsi_14":31.4,"sma_20":3984.5,"sma_60":4187.33,"sma_120":4448.75},{"date":"2026-10-14","open":3940,"high":3990,"low":3910,"close":3955,"volume":26014,"rsi_14":42.55,"sma_20":3979.25,"sma_60":4182.58,"sma_120":4436.79},{"date":"2026-10-15","open":3960,"high":3960,"low":3750,"close":3865,"volume":36840,"rsi_14":40.4,"sma_20":3969.75,"sma_60":4175.92,"sma_120":4423.83},{"date":"2026-10-16","open":3925,"high":3980,"low":3845,"close":3940,"volume":11726,"rsi_14":49.11,"sma_20":3965.5,"sma_60":4170.83,"sma_120":4411.67},{"date":"2026-10-19","open":3875,"high":3975,"low":3875,"close":3930,"volume":13310,"rsi_14":53.92,"sma_20":3959.5,"sma_60":4166.0,"sma_120":4398.5},{"date":"2026-10-20","open":3970,"high":3970,"low":3835,"close":3940,"volume":17591,"rsi_14":54.37,"sma_20":3954.25,"sma_60":4161.33,"sma_120":4384.75},{"date":"2026-10-21","open":3865,"high":4000,"low":3865,"close":3930,"volume":18766,"rsi_14":45.56,"sma_20":3948.25,"sma_60":4154.33,"sma_120":4371.58},{"date":"2026-10-22","open":3960,"high":3970,"low":3865,"close":3970,"volume":10018,"rsi_14":48.42,"sma_20":3945.5,"sma_60":4147.42,"sma_120":4360.25},{"date":"2026-10-23","open":3736,"high":3860,"low":3687,"close":3860,"volume":14964,"rsi_14":38.79,"sma_20":3940.5,"sma_60":4139.17,"sma_120":4347.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.3,"pbr":0.19,"ttm_eps":null,"close":4953.7339},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.17,"ttm_eps":null,"close":4512.1221},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.83,"pbr":0.15,"ttm_eps":null,"close":3998.1553},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.07,"pbr":0.14,"ttm_eps":null,"close":3786.6907},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":40.51,"pbr":0.2,"ttm_eps":null,"close":5153.8335},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.84,"pbr":0.18,"ttm_eps":null,"close":4883.3555},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.3,"pbr":0.18,"ttm_eps":null,"close":4955.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.59,"pbr":0.18,"ttm_eps":null,"close":5130.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.13,"pbr":0.15,"ttm_eps":null,"close":4335.0}],"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":"DRB동일","phase":"above-fold","symbol_resolved":true}