{"status":"ok","report":{"price_analysis":{"current":4120.0,"change_1d":-0.1,"change_7d":-3.3,"change_30d":-10.8,"high_30d":4750.0,"low_30d":4050.0,"position_in_range":10.0,"support":4120.0,"resistance":4680.0},"summary":"대림바스(005750)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 683.60억. 현재가 4,120원, 전일 대비 -0.1%, 30일 -10.8%. PER 5.2배 / ROE 2.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3037.00, 기관 순매수 1.62만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.2배입니다. ROE 2.4%입니다. 시가총액 683.60억. 매출 3051.92억, 영업이익 223.16억.","grade":"C","comment":"PER 5.21배, ROE 2.37%","per":5.21,"pbr":0.38,"roe":2.37,"eps":790.7714761234558,"revenue":305191577306.0,"operating_income":22315651631.0,"net_income":15922885320.0,"market_cap":68360045280,"profit_margin":5.22,"roa":1.25,"operating_margin":7.31,"gross_margin":30.56,"debt_ratio":0.8910111117592463,"total_assets":343958380326.0,"total_equity":181891252879.0,"total_debt":162067127447.0,"dividend_yield":3.15,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.2로 약세 구간입니다. MACD(-71.79)가 시그널선(-71.65)을 하회합니다(데드크로스). 현재가가 SMA20(4248)과 SMA60(4429) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4073~4423 (현재 위치 13%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.2156862745098,"macd":-71.79234470615938,"macd_signal":-71.65363201554752,"sma_20":4248.0,"sma_60":4429.0,"bb_upper":4422.6253131708,"bb_lower":4073.3746868292,"atr_14":158.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3037.00, 기관 순매수 1.62만. 30일 누적: 외국인 3.37만, 기관 1.78만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3037.0,"institutional_flow":16207.0,"data":[{"date":"2026-10-23","foreign_net":-8461.0,"institution_net":3810.0,"retail_net":4651.0},{"date":"2026-10-22","foreign_net":343.0,"institution_net":3476.0,"retail_net":-3819.0},{"date":"2026-10-21","foreign_net":-5349.0,"institution_net":561.0,"retail_net":4788.0},{"date":"2026-10-20","foreign_net":943.0,"institution_net":4590.0,"retail_net":-5533.0},{"date":"2026-10-19","foreign_net":9487.0,"institution_net":3770.0,"retail_net":-13257.0},{"date":"2026-10-16","foreign_net":2024.0,"institution_net":3563.0,"retail_net":-5587.0},{"date":"2026-10-15","foreign_net":2818.0,"institution_net":1028.0,"retail_net":-3846.0},{"date":"2026-10-14","foreign_net":523.0,"institution_net":644.0,"retail_net":-1167.0},{"date":"2026-10-13","foreign_net":13776.0,"institution_net":-5602.0,"retail_net":-8174.0},{"date":"2026-10-12","foreign_net":6231.0,"institution_net":2733.0,"retail_net":-8964.0},{"date":"2026-10-08","foreign_net":-442.0,"institution_net":-1828.0,"retail_net":2270.0},{"date":"2026-10-07","foreign_net":9777.0,"institution_net":-1172.0,"retail_net":-8605.0},{"date":"2026-10-06","foreign_net":714.0,"institution_net":141.0,"retail_net":-855.0},{"date":"2026-10-02","foreign_net":3702.0,"institution_net":704.0,"retail_net":-4406.0},{"date":"2026-10-01","foreign_net":192.0,"institution_net":909.0,"retail_net":-1101.0},{"date":"2026-09-30","foreign_net":-3129.0,"institution_net":1242.0,"retail_net":1887.0},{"date":"2026-09-29","foreign_net":885.0,"institution_net":1915.0,"retail_net":-2800.0},{"date":"2026-09-28","foreign_net":11704.0,"institution_net":3175.0,"retail_net":-14879.0},{"date":"2026-09-23","foreign_net":-3960.0,"institution_net":1374.0,"retail_net":2586.0},{"date":"2026-09-22","foreign_net":-3075.0,"institution_net":-2040.0,"retail_net":5115.0},{"date":"2026-09-21","foreign_net":-10619.0,"institution_net":-5811.0,"retail_net":16430.0},{"date":"2026-09-18","foreign_net":4565.0,"institution_net":-1533.0,"retail_net":-3032.0},{"date":"2026-09-17","foreign_net":-742.0,"institution_net":-2809.0,"retail_net":3551.0},{"date":"2026-09-16","foreign_net":-7088.0,"institution_net":4280.0,"retail_net":2808.0},{"date":"2026-09-15","foreign_net":3853.0,"institution_net":2295.0,"retail_net":-6148.0},{"date":"2026-09-14","foreign_net":-1325.0,"institution_net":3803.0,"retail_net":-2478.0},{"date":"2026-09-11","foreign_net":109.0,"institution_net":419.0,"retail_net":-528.0},{"date":"2026-09-10","foreign_net":4433.0,"institution_net":-706.0,"retail_net":-3727.0},{"date":"2026-09-09","foreign_net":-1918.0,"institution_net":-2159.0,"retail_net":4077.0},{"date":"2026-09-08","foreign_net":3741.0,"institution_net":-2998.0,"retail_net":-743.0}],"periods":{"d1":{"foreign_net":-8461.0,"institution_net":3810.0,"retail_net":4651.0},"d3":{"foreign_net":-13467.0,"institution_net":7847.0,"retail_net":5620.0},"d7":{"foreign_net":1805.0,"institution_net":20798.0,"retail_net":-22603.0},"d14":{"foreign_net":36086.0,"institution_net":16418.0,"retail_net":-52504.0},"d30":{"foreign_net":33712.0,"institution_net":17774.0,"retail_net":-51486.0}}},"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 5.21x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +5.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.9,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":17.7,"unit":"%","percentile":69,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.2,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.8,"unit":"%","percentile":33,"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":51,"summary":"유동비율 1.1x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.08,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.83,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":27.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.21x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.9%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.89,"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":30.56,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.21,"current_pbr":0.38,"per_5y_high":143.05,"per_5y_low":5.22,"per_5y_avg":26.18,"per_percentile":0.0,"pbr_5y_high":0.71,"pbr_5y_low":0.46,"pbr_5y_avg":0.56,"pbr_percentile":0.0,"per_5y_median":9.68,"pbr_5y_median":0.55,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.52},{"quarter":"2024-Q3","per":143.05,"pbr":0.46},{"quarter":"2024-Q4","per":13.4,"pbr":0.51},{"quarter":"2025-Q1","per":11.11,"pbr":0.55},{"quarter":"2025-Q2","per":12.54,"pbr":0.58},{"quarter":"2025-Q3","per":8.23,"pbr":0.58},{"quarter":"2025-Q4","per":7.68,"pbr":0.63},{"quarter":"2026-Q1","per":8.24,"pbr":0.71},{"quarter":"2026-Q2","per":5.22,"pbr":0.53},{"quarter":"현재","per":5.21,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3678.4097,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3262.509,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3518.7888,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3788.354,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4106.0557,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4250.4658,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4710.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4125.0,"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":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":143.05,"eps":22.8074,"close":3262.51,"source":"reported"},{"date":"2024-10","per":142.44,"eps":22.8074,"close":3248.65,"source":"reported"},{"date":"2024-11","per":158.85,"eps":22.8074,"close":3622.96,"source":"reported"},{"date":"2024-12","per":13.4,"eps":262.5949,"close":3518.79,"source":"reported"},{"date":"2025-01","per":13.22,"eps":262.5949,"close":3470.65,"source":"reported"},{"date":"2025-02","per":14.54,"eps":262.5949,"close":3817.24,"source":"reported"},{"date":"2025-03","per":11.11,"eps":341.0046,"close":3788.35,"source":"reported"},{"date":"2025-04","per":11.35,"eps":341.0046,"close":3870.19,"source":"reported"},{"date":"2025-05","per":12.0,"eps":341.0046,"close":4091.61,"source":"reported"},{"date":"2025-06","per":12.54,"eps":327.419,"close":4106.06,"source":"reported"},{"date":"2025-07","per":12.81,"eps":327.419,"close":4192.7,"source":"reported"},{"date":"2025-08","per":13.25,"eps":327.419,"close":4337.11,"source":"reported"},{"date":"2025-09","per":8.23,"eps":516.6962,"close":4250.47,"source":"reported"},{"date":"2025-10","per":8.14,"eps":516.6962,"close":4207.14,"source":"reported"},{"date":"2025-11","per":9.45,"eps":516.6962,"close":4881.06,"source":"reported"},{"date":"2025-12","per":7.68,"eps":613.2732,"close":4710.0,"source":"reported"},{"date":"2026-01","per":7.55,"eps":613.2732,"close":4630.0,"source":"reported"},{"date":"2026-02","per":8.72,"eps":613.2732,"close":5350.0,"source":"reported"},{"date":"2026-03","per":8.24,"eps":666.1323,"close":5490.0,"source":"reported"},{"date":"2026-04","per":8.47,"eps":666.1323,"close":5640.0,"source":"reported"},{"date":"2026-05","per":6.88,"eps":666.1323,"close":4585.0,"source":"reported"},{"date":"2026-06","per":5.22,"eps":790.7715,"close":4125.0,"source":"reported"},{"date":"2026-07","per":5.48,"eps":790.7715,"close":4330.0,"source":"reported"},{"date":"2026-08","per":6.07,"eps":790.7715,"close":4800.0,"source":"reported"},{"date":"2026-09","per":5.34,"eps":790.7715,"close":4225.0,"source":"reported"},{"date":"2026-10","per":5.17,"eps":790.7715,"close":4085.0,"source":"reported"}],"trailing_per_history_meta":{"avg":25.35,"std":44.5,"upper_1sd":69.85,"lower_1sd":0.0,"current":5.17,"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":3.15,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.83,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.15,"summary":"배당수익률 3.15%","metrics":[{"name":"배당수익률","value":3.15,"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":"5.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:13.900625+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.023710262504315925,"dividend_yield":null,"eps":259.92,"revenue":80255346122.0,"operating_income":6570677790.0,"net_income":4312689353.0,"market_cap":null,"profit_margin":0.053737097419579674,"operating_margin":0.08187215067282369,"roa":0.012538404643353885,"gross_margin":0.30555711787376794,"total_equity":181891252879.0,"total_assets":343958380326.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.13,"pbr":0.56,"roe":0.022710155140381053,"dividend_yield":3.15,"eps":188.14,"revenue":75804478251.0,"operating_income":5584296687.0,"net_income":4090494134.0,"market_cap":95400000000.0,"profit_margin":0.05396111454597392,"operating_margin":0.07366710801055257,"roa":0.011591973712553173,"gross_margin":0.28406796720767524,"total_equity":180117401608.0,"total_assets":352872964987.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008942706258953369,"dividend_yield":null,"eps":72.14978444704332,"revenue":74881480696.0,"operating_income":2630668547.0,"net_income":1568631056.0,"market_cap":null,"profit_margin":0.02094818426959595,"operating_margin":0.035131096801889555,"roa":0.004634303815962073,"gross_margin":0.2738635039450476,"total_equity":175408988127.0,"total_assets":338482567888.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.034886032458657054,"dividend_yield":null,"eps":270.5616916764124,"revenue":74250272237.0,"operating_income":7530008607.0,"net_income":5951070777.0,"market_cap":null,"profit_margin":0.0801488075088093,"operating_margin":0.1014138855001758,"roa":0.01741532070137329,"gross_margin":0.29322131671795826,"total_equity":170586058591.0,"total_assets":341714682092.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0181813500181619,"dividend_yield":null,"eps":135.2808458382062,"revenue":77234965125.0,"operating_income":4419604353.0,"net_income":2996839090.0,"market_cap":null,"profit_margin":0.03880158533314285,"operating_margin":0.05722284390039077,"roa":0.009015042456222063,"gross_margin":0.2755766430987949,"total_equity":164830394168.0,"total_assets":332426508755.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01856418517979896,"dividend_yield":null,"eps":135.2808458382062,"revenue":74200824516.0,"operating_income":4036785524.0,"net_income":2988696930.0,"market_cap":null,"profit_margin":0.040278486788991735,"operating_margin":0.05440351303818118,"roa":0.008794338437852644,"gross_margin":0.2636668476882131,"total_equity":160992626450.0,"total_assets":339843292491.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0032818117398867564,"dividend_yield":null,"eps":-24.42715565518679,"revenue":74096072692.0,"operating_income":399621374.0,"net_income":-531078440.0,"market_cap":null,"profit_margin":-0.007167430346916881,"operating_margin":0.005393286843435445,"roa":-0.0015248526142439486,"gross_margin":0.19334992972639425,"total_equity":161824773050.0,"total_assets":348281817560.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010659271592077168,"dividend_yield":null,"eps":81.2844280540335,"revenue":72992540211.0,"operating_income":3161870543.0,"net_income":1767230203.0,"market_cap":null,"profit_margin":0.02421110702397062,"operating_margin":0.043317721699504645,"roa":0.005058172579189069,"gross_margin":0.24450678482224442,"total_equity":165792773712.0,"total_assets":349381159961.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.019687144836756452,"dividend_yield":null,"eps":148.8665155822448,"revenue":70929840206.0,"operating_income":4446075705.0,"net_income":3236553530.0,"market_cap":null,"profit_margin":0.04563035135283186,"operating_margin":0.06268272552267647,"roa":0.009102510474369684,"gross_margin":0.2696666841973514,"total_equity":164399335548.0,"total_assets":355567130531.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007731306767962833,"dividend_yield":null,"eps":56.87111746874593,"revenue":63036130583.0,"operating_income":2089125027.0,"net_income":1236452773.0,"market_cap":null,"profit_margin":0.01961498527216794,"operating_margin":0.03314170790114152,"roa":0.003520941782404039,"gross_margin":0.2568606880569955,"total_equity":159928044522.0,"total_assets":351171035880.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03575904255006255,"dividend_yield":null,"eps":-264.21469569837245,"revenue":76604960943.0,"operating_income":1583257147.0,"net_income":-5744374433.0,"market_cap":null,"profit_margin":-0.07498697685224666,"operating_margin":0.02066781481917425,"roa":-0.01652315498764499,"gross_margin":0.21717008367615637,"total_equity":160641169991.0,"total_assets":347656027998.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0012778460048306162,"dividend_yield":null,"eps":-9.824158904877114,"revenue":67561785303.0,"operating_income":244781227.0,"net_income":-213590115.0,"market_cap":null,"profit_margin":-0.0031614042471212757,"operating_margin":0.0036230722131188383,"roa":-0.0005986204843661913,"gross_margin":0.21430272899193342,"total_equity":167148556393.0,"total_assets":356803885898.0}],"current_price":4120.0,"change_pct":-0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9130.0},{"date":"2016-10-25","close":9400.0},{"date":"2016-10-26","close":9150.0},{"date":"2016-10-27","close":9240.0},{"date":"2016-10-28","close":9050.0},{"date":"2016-10-31","close":8640.0},{"date":"2016-11-01","close":8540.0},{"date":"2016-11-02","close":8000.0},{"date":"2016-11-03","close":7990.0},{"date":"2016-11-04","close":7870.0},{"date":"2016-11-07","close":8220.0},{"date":"2016-11-08","close":8230.0},{"date":"2016-11-09","close":7500.0},{"date":"2016-11-10","close":7830.0},{"date":"2016-11-11","close":8040.0},{"date":"2016-11-14","close":7980.0},{"date":"2016-11-15","close":8190.0},{"date":"2016-11-16","close":9200.0},{"date":"2016-11-17","close":9040.0},{"date":"2016-11-18","close":9010.0},{"date":"2016-11-21","close":8940.0},{"date":"2016-11-22","close":8840.0},{"date":"2016-11-23","close":8530.0},{"date":"2016-11-24","close":8210.0},{"date":"2016-11-25","close":8190.0},{"date":"2016-11-28","close":8190.0},{"date":"2016-11-29","close":8350.0},{"date":"2016-11-30","close":8140.0},{"date":"2016-12-01","close":7960.0},{"date":"2016-12-02","close":7830.0},{"date":"2016-12-05","close":7520.0},{"date":"2016-12-06","close":7600.0},{"date":"2016-12-07","close":7550.0},{"date":"2016-12-08","close":7640.0},{"date":"2016-12-09","close":7970.0},{"date":"2016-12-12","close":8120.0},{"date":"2016-12-13","close":8380.0},{"date":"2016-12-14","close":8350.0},{"date":"2016-12-15","close":8720.0},{"date":"2016-12-16","close":8790.0},{"date":"2016-12-19","close":8390.0},{"date":"2016-12-20","close":8340.0},{"date":"2016-12-21","close":8300.0},{"date":"2016-12-22","close":8140.0},{"date":"2016-12-23","close":8250.0},{"date":"2016-12-26","close":8300.0},{"date":"2016-12-27","close":8230.0},{"date":"2016-12-28","close":8210.0},{"date":"2016-12-29","close":8330.0},{"date":"2017-01-02","close":8350.0},{"date":"2017-01-03","close":8470.0},{"date":"2017-01-04","close":8340.0},{"date":"2017-01-05","close":8840.0},{"date":"2017-01-06","close":8730.0},{"date":"2017-01-09","close":8850.0},{"date":"2017-01-10","close":8810.0},{"date":"2017-01-11","close":8650.0},{"date":"2017-01-12","close":8600.0},{"date":"2017-01-13","close":8580.0},{"date":"2017-01-16","close":8350.0},{"date":"2017-01-17","close":8220.0},{"date":"2017-01-18","close":8080.0},{"date":"2017-01-19","close":8060.0},{"date":"2017-01-20","close":7880.0},{"date":"2017-01-23","close":7620.0},{"date":"2017-01-24","close":7770.0},{"date":"2017-01-25","close":7850.0},{"date":"2017-01-26","close":7790.0},{"date":"2017-01-31","close":7730.0},{"date":"2017-02-01","close":7760.0},{"date":"2017-02-02","close":7650.0},{"date":"2017-02-03","close":7550.0},{"date":"2017-02-06","close":7440.0},{"date":"2017-02-07","close":7480.0},{"date":"2017-02-08","close":7460.0},{"date":"2017-02-09","close":7710.0},{"date":"2017-02-10","close":7800.0},{"date":"2017-02-13","close":7950.0},{"date":"2017-02-14","close":8240.0},{"date":"2017-02-15","close":8600.0},{"date":"2017-02-16","close":8280.0},{"date":"2017-02-17","close":8130.0},{"date":"2017-02-20","close":8440.0},{"date":"2017-02-21","close":8620.0},{"date":"2017-02-22","close":8700.0},{"date":"2017-02-23","close":8440.0},{"date":"2017-02-24","close":8440.0},{"date":"2017-02-27","close":8660.0},{"date":"2017-02-28","close":8870.0},{"date":"2017-03-02","close":8920.0},{"date":"2017-03-03","close":8650.0},{"date":"2017-03-06","close":8550.0},{"date":"2017-03-07","close":8700.0},{"date":"2017-03-08","close":8730.0},{"date":"2017-03-09","close":8630.0},{"date":"2017-03-10","close":8550.0},{"date":"2017-03-13","close":8660.0},{"date":"2017-03-14","close":8460.0},{"date":"2017-03-15","close":8460.0},{"date":"2017-03-16","close":8430.0},{"date":"2017-03-17","close":8320.0},{"date":"2017-03-20","close":8200.0},{"date":"2017-03-21","close":7950.0},{"date":"2017-03-22","close":7800.0},{"date":"2017-03-23","close":7770.0},{"date":"2017-03-24","close":7800.0},{"date":"2017-03-27","close":7820.0},{"date":"2017-03-28","close":7840.0},{"date":"2017-03-29","close":7990.0},{"date":"2017-03-30","close":7880.0},{"date":"2017-03-31","close":7840.0},{"date":"2017-04-03","close":7960.0},{"date":"2017-04-04","close":7870.0},{"date":"2017-04-05","close":7770.0},{"date":"2017-04-06","close":7610.0},{"date":"2017-04-07","close":7630.0},{"date":"2017-04-10","close":7510.0},{"date":"2017-04-11","close":7460.0},{"date":"2017-04-12","close":7550.0},{"date":"2017-04-13","close":7630.0},{"date":"2017-04-14","close":7610.0},{"date":"2017-04-17","close":7610.0},{"date":"2017-04-18","close":7880.0},{"date":"2017-04-19","close":8170.0},{"date":"2017-04-20","close":8120.0},{"date":"2017-04-21","close":8080.0},{"date":"2017-04-24","close":8000.0},{"date":"2017-04-25","close":7930.0},{"date":"2017-04-26","close":7930.0},{"date":"2017-04-27","close":7820.0},{"date":"2017-04-28","close":7780.0},{"date":"2017-05-02","close":7760.0},{"date":"2017-05-04","close":7870.0},{"date":"2017-05-08","close":7880.0},{"date":"2017-05-10","close":7970.0},{"date":"2017-05-11","close":7950.0},{"date":"2017-05-12","close":7950.0},{"date":"2017-05-15","close":7930.0},{"date":"2017-05-16","close":7930.0},{"date":"2017-05-17","close":8290.0},{"date":"2017-05-18","close":8560.0},{"date":"2017-05-19","close":8600.0},{"date":"2017-05-22","close":8600.0},{"date":"2017-05-23","close":8620.0},{"date":"2017-05-24","close":8530.0},{"date":"2017-05-25","close":8850.0},{"date":"2017-05-26","close":9390.0},{"date":"2017-05-29","close":9440.0},{"date":"2017-05-30","close":9630.0},{"date":"2017-05-31","close":9670.0},{"date":"2017-06-01","close":10050.0},{"date":"2017-06-02","close":10100.0},{"date":"2017-06-05","close":10150.0},{"date":"2017-06-07","close":9700.0},{"date":"2017-06-08","close":9770.0},{"date":"2017-06-09","close":9530.0},{"date":"2017-06-12","close":9400.0},{"date":"2017-06-13","close":9520.0},{"date":"2017-06-14","close":9740.0},{"date":"2017-06-15","close":9690.0},{"date":"2017-06-16","close":9970.0},{"date":"2017-06-19","close":9820.0},{"date":"2017-06-20","close":9150.0},{"date":"2017-06-21","close":8990.0},{"date":"2017-06-22","close":8620.0},{"date":"2017-06-23","close":8670.0},{"date":"2017-06-26","close":8550.0},{"date":"2017-06-27","close":8310.0},{"date":"2017-06-28","close":8330.0},{"date":"2017-06-29","close":8370.0},{"date":"2017-06-30","close":8500.0},{"date":"2017-07-03","close":8600.0},{"date":"2017-07-04","close":8570.0},{"date":"2017-07-05","close":8400.0},{"date":"2017-07-06","close":8500.0},{"date":"2017-07-07","close":8380.0},{"date":"2017-07-10","close":8320.0},{"date":"2017-07-11","close":8330.0},{"date":"2017-07-12","close":8200.0},{"date":"2017-07-13","close":8020.0},{"date":"2017-07-14","close":8050.0},{"date":"2017-07-17","close":8200.0},{"date":"2017-07-18","close":8320.0},{"date":"2017-07-19","close":8420.0},{"date":"2017-07-20","close":8440.0},{"date":"2017-07-21","close":8420.0},{"date":"2017-07-24","close":8330.0},{"date":"2017-07-25","close":8200.0},{"date":"2017-07-26","close":8180.0},{"date":"2017-07-27","close":8380.0},{"date":"2017-07-28","close":8210.0},{"date":"2017-07-31","close":8090.0},{"date":"2017-08-01","close":8110.0},{"date":"2017-08-02","close":8140.0},{"date":"2017-08-03","close":8040.0},{"date":"2017-08-04","close":7930.0},{"date":"2017-08-07","close":7950.0},{"date":"2017-08-08","close":7930.0},{"date":"2017-08-09","close":7870.0},{"date":"2017-08-10","close":7830.0},{"date":"2017-08-11","close":7610.0},{"date":"2017-08-14","close":7500.0},{"date":"2017-08-16","close":7570.0},{"date":"2017-08-17","close":7650.0},{"date":"2017-08-18","close":7700.0},{"date":"2017-08-21","close":7620.0},{"date":"2017-08-22","close":7540.0},{"date":"2017-08-23","close":7530.0},{"date":"2017-08-24","close":7510.0},{"date":"2017-08-25","close":7490.0},{"date":"2017-08-28","close":7580.0},{"date":"2017-08-29","close":7500.0},{"date":"2017-08-30","close":7570.0},{"date":"2017-08-31","close":7510.0},{"date":"2017-09-01","close":7560.0},{"date":"2017-09-04","close":7440.0},{"date":"2017-09-05","close":7270.0},{"date":"2017-09-06","close":7140.0},{"date":"2017-09-07","close":7130.0},{"date":"2017-09-08","close":7070.0},{"date":"2017-09-11","close":7000.0},{"date":"2017-09-12","close":6970.0},{"date":"2017-09-13","close":6770.0},{"date":"2017-09-14","close":6860.0},{"date":"2017-09-15","close":6860.0},{"date":"2017-09-18","close":7000.0},{"date":"2017-09-19","close":6980.0},{"date":"2017-09-20","close":6900.0},{"date":"2017-09-21","close":6660.0},{"date":"2017-09-22","close":6380.0},{"date":"2017-09-25","close":6140.0},{"date":"2017-09-26","close":6360.0},{"date":"2017-09-27","close":6360.0},{"date":"2017-09-28","close":6440.0},{"date":"2017-09-29","close":6520.0},{"date":"2017-10-10","close":6490.0},{"date":"2017-10-11","close":6420.0},{"date":"2017-10-12","close":6540.0},{"date":"2017-10-13","close":6420.0},{"date":"2017-10-16","close":6360.0},{"date":"2017-10-17","close":6310.0},{"date":"2017-10-18","close":6350.0},{"date":"2017-10-19","close":6360.0},{"date":"2017-10-20","close":6550.0},{"date":"2017-10-23","close":6550.0},{"date":"2017-10-24","close":6780.0},{"date":"2017-10-25","close":6950.0},{"date":"2017-10-26","close":6830.0},{"date":"2017-10-27","close":6810.0},{"date":"2017-10-30","close":6780.0},{"date":"2017-10-31","close":6740.0},{"date":"2017-11-01","close":6670.0},{"date":"2017-11-02","close":6760.0},{"date":"2017-11-03","close":6740.0},{"date":"2017-11-06","close":6750.0},{"date":"2017-11-07","close":6700.0},{"date":"2017-11-08","close":6640.0},{"date":"2017-11-09","close":6740.0},{"date":"2017-11-10","close":6780.0},{"date":"2017-11-13","close":6770.0},{"date":"2017-11-14","close":6690.0},{"date":"2017-11-15","close":6440.0},{"date":"2017-11-16","close":6450.0},{"date":"2017-11-17","close":6470.0},{"date":"2017-11-20","close":6380.0},{"date":"2017-11-21","close":6400.0},{"date":"2017-11-22","close":6300.0},{"date":"2017-11-23","close":6310.0},{"date":"2017-11-24","close":6330.0},{"date":"2017-11-27","close":6330.0},{"date":"2017-11-28","close":7300.0},{"date":"2017-11-29","close":7520.0},{"date":"2017-11-30","close":7260.0},{"date":"2017-12-01","close":7370.0},{"date":"2017-12-04","close":7380.0},{"date":"2017-12-05","close":7250.0},{"date":"2017-12-06","close":6930.0},{"date":"2017-12-07","close":7010.0},{"date":"2017-12-08","close":6690.0},{"date":"2017-12-11","close":6820.0},{"date":"2017-12-12","close":6730.0},{"date":"2017-12-13","close":6750.0},{"date":"2017-12-14","close":6770.0},{"date":"2017-12-15","close":6980.0},{"date":"2017-12-18","close":6680.0},{"date":"2017-12-19","close":6450.0},{"date":"2017-12-20","close":6370.0},{"date":"2017-12-21","close":6350.0},{"date":"2017-12-22","close":6420.0},{"date":"2017-12-26","close":6420.0},{"date":"2017-12-27","close":6340.0},{"date":"2017-12-28","close":6380.0},{"date":"2018-01-02","close":5117.5791},{"date":"2018-01-03","close":5054.7876},{"date":"2018-01-04","close":5086.1831},{"date":"2018-01-05","close":5172.5229},{"date":"2018-01-08","close":5094.0327},{"date":"2018-01-09","close":5039.0889},{"date":"2018-01-10","close":5046.9375},{"date":"2018-01-11","close":5094.0327},{"date":"2018-01-12","close":5054.7876},{"date":"2018-01-15","close":5039.0889},{"date":"2018-01-16","close":5015.542},{"date":"2018-01-17","close":5031.2407},{"date":"2018-01-18","close":5211.7681},{"date":"2018-01-19","close":5258.8618},{"date":"2018-01-22","close":5258.8618},{"date":"2018-01-23","close":5274.5605},{"date":"2018-01-24","close":5266.7114},{"date":"2018-01-25","close":5431.541},{"date":"2018-01-26","close":5415.8433},{"date":"2018-01-29","close":5494.334},{"date":"2018-01-30","close":5360.8999},{"date":"2018-01-31","close":5360.8999},{"date":"2018-02-01","close":5392.2959},{"date":"2018-02-02","close":5353.0513},{"date":"2018-02-05","close":5203.9194},{"date":"2018-02-06","close":5086.1831},{"date":"2018-02-07","close":5070.4854},{"date":"2018-02-08","close":5031.2407},{"date":"2018-02-09","close":4952.7495},{"date":"2018-02-12","close":4882.1084},{"date":"2018-02-13","close":4866.4097},{"date":"2018-02-14","close":4874.2588},{"date":"2018-02-19","close":5015.542},{"date":"2018-02-20","close":4968.4473},{"date":"2018-02-21","close":5023.3906},{"date":"2018-02-22","close":4999.8438},{"date":"2018-02-23","close":4960.5981},{"date":"2018-02-26","close":4960.5981},{"date":"2018-02-27","close":4905.6553},{"date":"2018-02-28","close":4905.6553},{"date":"2018-03-02","close":4882.1084},{"date":"2018-03-05","close":4756.5234},{"date":"2018-03-06","close":4819.3159},{"date":"2018-03-07","close":4748.6743},{"date":"2018-03-08","close":4764.3721},{"date":"2018-03-09","close":4819.3159},{"date":"2018-03-12","close":4889.9575},{"date":"2018-03-13","close":4850.7124},{"date":"2018-03-14","close":4795.7686},{"date":"2018-03-15","close":4842.8628},{"date":"2018-03-16","close":4811.4668},{"date":"2018-03-19","close":4772.2217},{"date":"2018-03-20","close":4787.9189},{"date":"2018-03-21","close":4764.3721},{"date":"2018-03-22","close":4662.3345},{"date":"2018-03-23","close":4426.8628},{"date":"2018-03-26","close":4434.7124},{"date":"2018-03-27","close":4489.6558},{"date":"2018-03-28","close":4450.4102},{"date":"2018-03-29","close":4505.3535},{"date":"2018-03-30","close":4560.2974},{"date":"2018-04-02","close":4591.6934},{"date":"2018-04-03","close":4717.2783},{"date":"2018-04-04","close":4638.7871},{"date":"2018-04-05","close":4638.7871},{"date":"2018-04-06","close":4615.2407},{"date":"2018-04-09","close":4623.0894},{"date":"2018-04-10","close":4521.0522},{"date":"2018-04-11","close":4513.2026},{"date":"2018-04-12","close":4497.5049},{"date":"2018-04-13","close":4505.3535},{"date":"2018-04-16","close":4552.4478},{"date":"2018-04-17","close":4591.6934},{"date":"2018-04-18","close":4662.3345},{"date":"2018-04-19","close":4889.9575},{"date":"2018-04-20","close":4803.6167},{"date":"2018-04-23","close":5023.3906},{"date":"2018-04-24","close":5031.2407},{"date":"2018-04-25","close":5148.9756},{"date":"2018-04-26","close":5078.3345},{"date":"2018-04-27","close":4866.4097},{"date":"2018-04-30","close":5007.6934},{"date":"2018-05-02","close":5447.2397},{"date":"2018-05-03","close":5266.7114},{"date":"2018-05-04","close":5557.1255},{"date":"2018-05-08","close":5305.957},{"date":"2018-05-09","close":5141.1265},{"date":"2018-05-10","close":5172.5229},{"date":"2018-05-11","close":5313.8062},{"date":"2018-05-14","close":5494.334},{"date":"2018-05-15","close":5494.334},{"date":"2018-05-16","close":5117.5791},{"date":"2018-05-17","close":5376.5981},{"date":"2018-05-18","close":5368.7485},{"date":"2018-05-21","close":5329.5039},{"date":"2018-05-23","close":5251.0137},{"date":"2018-05-24","close":5117.5791},{"date":"2018-05-25","close":4976.2959},{"date":"2018-05-28","close":5321.6553},{"date":"2018-05-29","close":5101.8813},{"date":"2018-05-30","close":5031.2407},{"date":"2018-05-31","close":5086.1831},{"date":"2018-06-01","close":5086.1831},{"date":"2018-06-04","close":4960.5981},{"date":"2018-06-05","close":4944.8999},{"date":"2018-06-07","close":4913.5044},{"date":"2018-06-08","close":4882.1084},{"date":"2018-06-11","close":4929.2026},{"date":"2018-06-12","close":4842.8628},{"date":"2018-06-14","close":4701.5796},{"date":"2018-06-15","close":4678.0332},{"date":"2018-06-18","close":4591.6934},{"date":"2018-06-19","close":4324.8257},{"date":"2018-06-20","close":4426.8628},{"date":"2018-06-21","close":4489.6558},{"date":"2018-06-22","close":4497.5049},{"date":"2018-06-25","close":4489.6558},{"date":"2018-06-26","close":4481.8066},{"date":"2018-06-27","close":4379.769},{"date":"2018-06-28","close":4183.5425},{"date":"2018-06-29","close":4238.4863},{"date":"2018-07-02","close":4050.1086},{"date":"2018-07-03","close":3995.1658},{"date":"2018-07-04","close":3979.4673},{"date":"2018-07-05","close":3955.9204},{"date":"2018-07-06","close":4034.4106},{"date":"2018-07-09","close":4003.0142},{"date":"2018-07-10","close":4026.5623},{"date":"2018-07-11","close":4034.4106},{"date":"2018-07-12","close":4042.259},{"date":"2018-07-13","close":4112.9014},{"date":"2018-07-16","close":4159.9956},{"date":"2018-07-17","close":4159.9956},{"date":"2018-07-18","close":4057.958},{"date":"2018-07-19","close":4003.0142},{"date":"2018-07-20","close":4034.4106},{"date":"2018-07-23","close":3995.1658},{"date":"2018-07-24","close":4003.0142},{"date":"2018-07-25","close":3955.9204},{"date":"2018-07-26","close":3995.1658},{"date":"2018-07-27","close":4034.4106},{"date":"2018-07-30","close":4026.5623},{"date":"2018-07-31","close":4105.0522},{"date":"2018-08-01","close":4120.7495},{"date":"2018-08-02","close":4089.3545},{"date":"2018-08-03","close":4128.5996},{"date":"2018-08-06","close":4136.4482},{"date":"2018-08-07","close":4112.9014},{"date":"2018-08-08","close":4057.958},{"date":"2018-08-09","close":4105.0522},{"date":"2018-08-10","close":4120.7495},{"date":"2018-08-13","close":3940.2219},{"date":"2018-08-14","close":3904.9016},{"date":"2018-08-16","close":3924.5242},{"date":"2018-08-17","close":3971.6184},{"date":"2018-08-20","close":4003.0142},{"date":"2018-08-21","close":3995.1658},{"date":"2018-08-22","close":3995.1658},{"date":"2018-08-23","close":3987.3171},{"date":"2018-08-24","close":4120.7495},{"date":"2018-08-27","close":4057.958},{"date":"2018-08-28","close":4081.5049},{"date":"2018-08-29","close":4097.2031},{"date":"2018-08-30","close":4073.6565},{"date":"2018-08-31","close":4073.6565},{"date":"2018-09-03","close":4081.5049},{"date":"2018-09-04","close":4167.8447},{"date":"2018-09-05","close":4199.2407},{"date":"2018-09-06","close":4246.3354},{"date":"2018-09-07","close":4238.4863},{"date":"2018-09-10","close":4364.0703},{"date":"2018-09-11","close":4332.6748},{"date":"2018-09-12","close":4301.2783},{"date":"2018-09-13","close":4395.4673},{"date":"2018-09-14","close":4348.373},{"date":"2018-09-17","close":4214.9385},{"date":"2018-09-18","close":4230.6377},{"date":"2018-09-19","close":4262.0337},{"date":"2018-09-20","close":4254.1841},{"date":"2018-09-21","close":4230.6377},{"date":"2018-09-27","close":4207.0898},{"date":"2018-09-28","close":4175.6938},{"date":"2018-10-01","close":4175.6938},{"date":"2018-10-02","close":4105.0522},{"date":"2018-10-04","close":3948.0715},{"date":"2018-10-05","close":3948.0715},{"date":"2018-10-08","close":3912.7507},{"date":"2018-10-10","close":3767.5435},{"date":"2018-10-11","close":3559.5435},{"date":"2018-10-12","close":3559.5435},{"date":"2018-10-15","close":3532.0718},{"date":"2018-10-16","close":3571.3174},{"date":"2018-10-17","close":3587.0154},{"date":"2018-10-18","close":3594.864},{"date":"2018-10-19","close":3598.7888},{"date":"2018-10-22","close":3594.864},{"date":"2018-10-23","close":3496.7515},{"date":"2018-10-24","close":3433.9585},{"date":"2018-10-25","close":3253.4307},{"date":"2018-10-26","close":3163.1665},{"date":"2018-10-29","close":2876.6763},{"date":"2018-10-30","close":2860.978},{"date":"2018-10-31","close":2919.8462},{"date":"2018-11-01","close":2970.8647},{"date":"2018-11-02","close":3100.374},{"date":"2018-11-05","close":3119.9968},{"date":"2018-11-06","close":3163.1665},{"date":"2018-11-07","close":3135.6948},{"date":"2018-11-08","close":3178.8647},{"date":"2018-11-09","close":3218.1099},{"date":"2018-11-12","close":3178.8647},{"date":"2018-11-13","close":3119.9968},{"date":"2018-11-14","close":3155.3174},{"date":"2018-11-15","close":3155.3174},{"date":"2018-11-16","close":3210.2607},{"date":"2018-11-19","close":3253.4307},{"date":"2018-11-20","close":3249.5059},{"date":"2018-11-21","close":3241.657},{"date":"2018-11-22","close":3210.2607},{"date":"2018-11-23","close":3194.5625},{"date":"2018-11-26","close":3218.1099},{"date":"2018-11-27","close":3182.7893},{"date":"2018-11-28","close":3190.6382},{"date":"2018-11-29","close":3202.4121},{"date":"2018-11-30","close":3218.1099},{"date":"2018-12-03","close":3296.6006},{"date":"2018-12-04","close":3312.2981},{"date":"2018-12-05","close":3280.9021},{"date":"2018-12-06","close":3280.9021},{"date":"2018-12-07","close":3355.468},{"date":"2018-12-10","close":3343.6943},{"date":"2018-12-11","close":3276.9778},{"date":"2018-12-12","close":3296.6006},{"date":"2018-12-13","close":3331.9209},{"date":"2018-12-14","close":3363.3169},{"date":"2018-12-17","close":3363.3169},{"date":"2018-12-18","close":3402.562},{"date":"2018-12-19","close":3700.8267},{"date":"2018-12-20","close":3767.5435},{"date":"2018-12-21","close":3763.6191},{"date":"2018-12-24","close":3594.864},{"date":"2018-12-26","close":3630.1848},{"date":"2018-12-27","close":3719.4187},{"date":"2018-12-28","close":3703.1941},{"date":"2019-01-02","close":3634.2407},{"date":"2019-01-03","close":3585.5681},{"date":"2019-01-04","close":3650.4651},{"date":"2019-01-07","close":3678.8579},{"date":"2019-01-08","close":3650.4651},{"date":"2019-01-09","close":3979.0068},{"date":"2019-01-10","close":4039.8486},{"date":"2019-01-11","close":3995.2314},{"date":"2019-01-14","close":3974.9512},{"date":"2019-01-15","close":3991.1748},{"date":"2019-01-16","close":4023.624},{"date":"2019-01-17","close":3983.0632},{"date":"2019-01-18","close":3987.1194},{"date":"2019-01-21","close":4056.0723},{"date":"2019-01-22","close":4023.624},{"date":"2019-01-23","close":4056.0723},{"date":"2019-01-24","close":4072.2964},{"date":"2019-01-25","close":4080.4089},{"date":"2019-01-28","close":4039.8486},{"date":"2019-01-29","close":3938.4463},{"date":"2019-01-30","close":4064.1848},{"date":"2019-01-31","close":4031.7356},{"date":"2019-02-01","close":4023.624},{"date":"2019-02-07","close":4080.4089},{"date":"2019-02-08","close":4137.1934},{"date":"2019-02-11","close":4169.6421},{"date":"2019-02-12","close":4242.6519},{"date":"2019-02-13","close":4242.6519},{"date":"2019-02-14","close":4266.9883},{"date":"2019-02-15","close":4258.8755},{"date":"2019-02-18","close":4210.2036},{"date":"2019-02-19","close":4177.7539},{"date":"2019-02-20","close":4137.1934},{"date":"2019-02-21","close":4112.8574},{"date":"2019-02-22","close":4129.082},{"date":"2019-02-25","close":4153.4175},{"date":"2019-02-26","close":4129.082},{"date":"2019-02-27","close":4112.8574},{"date":"2019-02-28","close":3974.9512},{"date":"2019-03-04","close":4019.5674},{"date":"2019-03-05","close":4039.8486},{"date":"2019-03-06","close":4202.0913},{"date":"2019-03-07","close":4153.4175},{"date":"2019-03-08","close":4007.3992},{"date":"2019-03-11","close":4052.0168},{"date":"2019-03-12","close":4064.1848},{"date":"2019-03-13","close":4072.2964},{"date":"2019-03-14","close":4064.1848},{"date":"2019-03-15","close":4177.7539},{"date":"2019-03-18","close":4331.8853},{"date":"2019-03-19","close":4307.5493},{"date":"2019-03-20","close":4283.2124},{"date":"2019-03-21","close":4226.4282},{"date":"2019-03-22","close":4226.4282},{"date":"2019-03-25","close":4080.4089},{"date":"2019-03-26","close":4088.521},{"date":"2019-03-27","close":4429.231},{"date":"2019-03-28","close":4339.9971},{"date":"2019-03-29","close":4348.1099},{"date":"2019-04-01","close":4380.5586},{"date":"2019-04-02","close":4307.5493},{"date":"2019-04-03","close":4323.7729},{"date":"2019-04-04","close":4323.7729},{"date":"2019-04-05","close":4283.2124},{"date":"2019-04-08","close":4339.9971},{"date":"2019-04-09","close":4339.9971},{"date":"2019-04-10","close":4388.6704},{"date":"2019-04-11","close":4413.0073},{"date":"2019-04-12","close":4413.0073},{"date":"2019-04-15","close":4372.4468},{"date":"2019-04-16","close":4315.6611},{"date":"2019-04-17","close":4283.2124},{"date":"2019-04-18","close":4226.4282},{"date":"2019-04-19","close":4339.9971},{"date":"2019-04-22","close":4291.3247},{"date":"2019-04-23","close":4291.3247},{"date":"2019-04-24","close":4242.6519},{"date":"2019-04-25","close":4202.0913},{"date":"2019-04-26","close":4072.2964},{"date":"2019-04-29","close":4096.6328},{"date":"2019-04-30","close":4137.1934},{"date":"2019-05-02","close":4120.9702},{"date":"2019-05-03","close":4137.1934},{"date":"2019-05-07","close":4096.6328},{"date":"2019-05-08","close":4096.6328},{"date":"2019-05-09","close":3999.2874},{"date":"2019-05-10","close":3979.0068},{"date":"2019-05-13","close":3958.7271},{"date":"2019-05-14","close":3974.9512},{"date":"2019-05-15","close":4043.9043},{"date":"2019-05-16","close":4019.5674},{"date":"2019-05-17","close":4015.5117},{"date":"2019-05-20","close":3946.5588},{"date":"2019-05-21","close":3926.2781},{"date":"2019-05-22","close":3901.9414},{"date":"2019-05-23","close":3832.9883},{"date":"2019-05-24","close":3674.8018},{"date":"2019-05-27","close":3642.3525},{"date":"2019-05-28","close":3654.5215},{"date":"2019-05-29","close":3573.4001},{"date":"2019-05-30","close":3532.8396},{"date":"2019-05-31","close":3553.1194},{"date":"2019-06-03","close":3573.4001},{"date":"2019-06-04","close":3577.4558},{"date":"2019-06-05","close":3642.3525},{"date":"2019-06-07","close":3666.6897},{"date":"2019-06-10","close":3719.4187},{"date":"2019-06-11","close":3747.8113},{"date":"2019-06-12","close":3755.9229},{"date":"2019-06-13","close":3800.5398},{"date":"2019-06-14","close":3755.9229},{"date":"2019-06-17","close":3751.8669},{"date":"2019-06-18","close":3804.5959},{"date":"2019-06-19","close":3849.2126},{"date":"2019-06-20","close":3816.7639},{"date":"2019-06-21","close":3772.1477},{"date":"2019-06-24","close":3759.9792},{"date":"2019-06-25","close":3751.8669},{"date":"2019-06-26","close":3780.2595},{"date":"2019-06-27","close":3780.2595},{"date":"2019-06-28","close":3743.7546},{"date":"2019-07-01","close":3743.7546},{"date":"2019-07-02","close":3764.0354},{"date":"2019-07-03","close":3731.5869},{"date":"2019-07-04","close":3682.9133},{"date":"2019-07-05","close":3662.6333},{"date":"2019-07-08","close":3622.0728},{"date":"2019-07-09","close":3536.895},{"date":"2019-07-10","close":3553.1194},{"date":"2019-07-11","close":3658.5771},{"date":"2019-07-12","close":3609.9045},{"date":"2019-07-15","close":3597.7363},{"date":"2019-07-16","close":3577.4558},{"date":"2019-07-17","close":3540.9514},{"date":"2019-07-18","close":3496.3342},{"date":"2019-07-19","close":3512.5588},{"date":"2019-07-22","close":3504.4468},{"date":"2019-07-23","close":3451.718},{"date":"2019-07-24","close":3443.6055},{"date":"2019-07-25","close":3423.325},{"date":"2019-07-26","close":3366.5405},{"date":"2019-07-29","close":3175.9045},{"date":"2019-07-30","close":3184.0171},{"date":"2019-07-31","close":3188.073},{"date":"2019-08-01","close":3184.0171},{"date":"2019-08-02","close":3171.8486},{"date":"2019-08-05","close":3111.0073},{"date":"2019-08-06","close":2944.7087},{"date":"2019-08-07","close":3042.0542},{"date":"2019-08-08","close":3147.5125},{"date":"2019-08-09","close":3155.6243},{"date":"2019-08-12","close":3175.9045},{"date":"2019-08-13","close":3119.1196},{"date":"2019-08-14","close":3175.9045},{"date":"2019-08-16","close":3175.9045},{"date":"2019-08-19","close":3232.6899},{"date":"2019-08-20","close":3261.082},{"date":"2019-08-21","close":3338.1475},{"date":"2019-08-22","close":3281.3625},{"date":"2019-08-23","close":3224.5779},{"date":"2019-08-26","close":3131.2881},{"date":"2019-08-27","close":3175.9045},{"date":"2019-08-28","close":3175.9045},{"date":"2019-08-29","close":3192.1292},{"date":"2019-08-30","close":3244.8579},{"date":"2019-09-02","close":3265.1384},{"date":"2019-09-03","close":3281.3625},{"date":"2019-09-04","close":3285.4187},{"date":"2019-09-05","close":3281.3625},{"date":"2019-09-06","close":3265.1384},{"date":"2019-09-09","close":3297.5869},{"date":"2019-09-10","close":3293.531},{"date":"2019-09-11","close":3293.531},{"date":"2019-09-16","close":3317.8674},{"date":"2019-09-17","close":3325.9797},{"date":"2019-09-18","close":3334.0916},{"date":"2019-09-19","close":3321.9233},{"date":"2019-09-20","close":3313.8113},{"date":"2019-09-23","close":3309.7554},{"date":"2019-09-24","close":3325.9797},{"date":"2019-09-25","close":3289.4751},{"date":"2019-09-26","close":3285.4187},{"date":"2019-09-27","close":3236.7458},{"date":"2019-09-30","close":3232.6899},{"date":"2019-10-01","close":3228.6338},{"date":"2019-10-02","close":3204.2971},{"date":"2019-10-04","close":3119.1196},{"date":"2019-10-07","close":3228.6338},{"date":"2019-10-08","close":3220.5215},{"date":"2019-10-10","close":3196.1848},{"date":"2019-10-11","close":3188.073},{"date":"2019-10-14","close":3184.0171},{"date":"2019-10-15","close":3151.5686},{"date":"2019-10-16","close":3244.8579},{"date":"2019-10-17","close":3232.6899},{"date":"2019-10-18","close":3244.8579},{"date":"2019-10-21","close":3269.1943},{"date":"2019-10-22","close":3244.8579},{"date":"2019-10-23","close":3228.6338},{"date":"2019-10-24","close":3163.7363},{"date":"2019-10-25","close":3188.073},{"date":"2019-10-28","close":3216.4653},{"date":"2019-10-29","close":3212.4094},{"date":"2019-10-30","close":3171.8486},{"date":"2019-10-31","close":3204.2971},{"date":"2019-11-01","close":3228.6338},{"date":"2019-11-04","close":3244.8579},{"date":"2019-11-05","close":3244.8579},{"date":"2019-11-06","close":3265.1384},{"date":"2019-11-07","close":3269.1943},{"date":"2019-11-08","close":3305.699},{"date":"2019-11-11","close":3403.0447},{"date":"2019-11-12","close":3423.325},{"date":"2019-11-13","close":3439.5496},{"date":"2019-11-14","close":3427.3811},{"date":"2019-11-15","close":3407.1011},{"date":"2019-11-18","close":3407.1011},{"date":"2019-11-19","close":3419.269},{"date":"2019-11-20","close":3403.0447},{"date":"2019-11-21","close":3354.3718},{"date":"2019-11-22","close":3346.2598},{"date":"2019-11-25","close":3334.0916},{"date":"2019-11-26","close":3342.2036},{"date":"2019-11-27","close":3382.7646},{"date":"2019-11-28","close":3374.6523},{"date":"2019-11-29","close":3435.4932},{"date":"2019-12-02","close":3443.6055},{"date":"2019-12-03","close":3443.6055},{"date":"2019-12-04","close":3411.157},{"date":"2019-12-05","close":3330.0356},{"date":"2019-12-06","close":3325.9797},{"date":"2019-12-09","close":3346.2598},{"date":"2019-12-10","close":3338.1475},{"date":"2019-12-11","close":3330.0356},{"date":"2019-12-12","close":3370.5962},{"date":"2019-12-13","close":3398.989},{"date":"2019-12-16","close":3407.1011},{"date":"2019-12-17","close":3394.9326},{"date":"2019-12-18","close":3467.9419},{"date":"2019-12-19","close":3435.4932},{"date":"2019-12-20","close":3398.989},{"date":"2019-12-23","close":3411.157},{"date":"2019-12-24","close":3374.6523},{"date":"2019-12-26","close":3423.325},{"date":"2019-12-27","close":3481.915},{"date":"2019-12-30","close":3494.4702},{"date":"2020-01-02","close":3515.395},{"date":"2020-01-03","close":3498.6553},{"date":"2020-01-06","close":3456.8054},{"date":"2020-01-07","close":3452.6204},{"date":"2020-01-08","close":3381.4751},{"date":"2020-01-09","close":3460.9902},{"date":"2020-01-10","close":3448.4351},{"date":"2020-01-13","close":3460.9902},{"date":"2020-01-14","close":3460.9902},{"date":"2020-01-15","close":3498.6553},{"date":"2020-01-16","close":3507.0254},{"date":"2020-01-17","close":3544.6899},{"date":"2020-01-20","close":3557.2451},{"date":"2020-01-21","close":3523.7654},{"date":"2020-01-22","close":3511.21},{"date":"2020-01-23","close":3507.0254},{"date":"2020-01-28","close":3427.5103},{"date":"2020-01-29","close":3406.5852},{"date":"2020-01-30","close":3347.9954},{"date":"2020-01-31","close":3322.8853},{"date":"2020-02-03","close":3218.2607},{"date":"2020-02-04","close":3289.4055},{"date":"2020-02-05","close":3289.4055},{"date":"2020-02-06","close":3306.1455},{"date":"2020-02-07","close":3247.5557},{"date":"2020-02-10","close":3272.6658},{"date":"2020-02-11","close":3281.0354},{"date":"2020-02-12","close":3347.9954},{"date":"2020-02-13","close":3339.6255},{"date":"2020-02-14","close":3297.7754},{"date":"2020-02-17","close":3281.0354},{"date":"2020-02-18","close":3293.5906},{"date":"2020-02-19","close":3247.5557},{"date":"2020-02-20","close":3214.0754},{"date":"2020-02-21","close":3172.2253},{"date":"2020-02-24","close":3004.8257},{"date":"2020-02-25","close":3084.3408},{"date":"2020-02-26","close":3117.8206},{"date":"2020-02-27","close":2988.0859},{"date":"2020-02-28","close":2799.7612},{"date":"2020-03-02","close":2829.0562},{"date":"2020-03-03","close":2875.0908},{"date":"2020-03-04","close":2908.571},{"date":"2020-03-05","close":2946.2358},{"date":"2020-03-06","close":2858.3511},{"date":"2020-03-09","close":2858.3511},{"date":"2020-03-10","close":2728.6162},{"date":"2020-03-11","close":2603.0664},{"date":"2020-03-12","close":2603.0664},{"date":"2020-03-13","close":2142.7168},{"date":"2020-03-16","close":2000.4274},{"date":"2020-03-17","close":2113.4219},{"date":"2020-03-18","close":2050.6472},{"date":"2020-03-19","close":1669.8127},{"date":"2020-03-20","close":1820.4723},{"date":"2020-03-23","close":1724.2175},{"date":"2020-03-24","close":1803.7323},{"date":"2020-03-25","close":1958.5771},{"date":"2020-03-26","close":2096.6821},{"date":"2020-03-27","close":2117.6069},{"date":"2020-03-30","close":2172.012},{"date":"2020-03-31","close":2285.0066},{"date":"2020-04-01","close":2402.1865},{"date":"2020-04-02","close":2519.3662},{"date":"2020-04-03","close":2615.6211},{"date":"2020-04-06","close":2678.3962},{"date":"2020-04-07","close":2770.4663},{"date":"2020-04-08","close":2854.166},{"date":"2020-04-09","close":2875.0908},{"date":"2020-04-10","close":2870.9062},{"date":"2020-04-13","close":2787.2063},{"date":"2020-04-14","close":2829.0562},{"date":"2020-04-16","close":2845.7961},{"date":"2020-04-17","close":2870.9062},{"date":"2020-04-20","close":2837.426},{"date":"2020-04-21","close":2904.386},{"date":"2020-04-22","close":3004.8257},{"date":"2020-04-23","close":3092.7107},{"date":"2020-04-24","close":3038.3057},{"date":"2020-04-27","close":3071.7859},{"date":"2020-04-28","close":3013.196},{"date":"2020-04-29","close":2946.2358},{"date":"2020-05-04","close":3197.3357},{"date":"2020-05-06","close":3209.8904},{"date":"2020-05-07","close":3188.9656},{"date":"2020-05-08","close":3218.2607},{"date":"2020-05-11","close":3147.1157},{"date":"2020-05-12","close":3151.3005},{"date":"2020-05-13","close":3088.5256},{"date":"2020-05-14","close":2992.271},{"date":"2020-05-15","close":3080.1558},{"date":"2020-05-18","close":3431.6956},{"date":"2020-05-19","close":3347.9954},{"date":"2020-05-20","close":3402.4001},{"date":"2020-05-21","close":3540.5051},{"date":"2020-05-22","close":3565.6147},{"date":"2020-05-25","close":3569.8},{"date":"2020-05-26","close":3590.7251},{"date":"2020-05-27","close":3561.4302},{"date":"2020-05-28","close":3573.9849},{"date":"2020-05-29","close":3645.1301},{"date":"2020-06-01","close":3753.9399},{"date":"2020-06-02","close":3774.8645},{"date":"2020-06-03","close":3691.1648},{"date":"2020-06-04","close":3737.1997},{"date":"2020-06-05","close":3686.98},{"date":"2020-06-08","close":3611.6499},{"date":"2020-06-09","close":3569.8},{"date":"2020-06-10","close":3666.0549},{"date":"2020-06-11","close":3699.5349},{"date":"2020-06-12","close":3678.6096},{"date":"2020-06-15","close":3599.0952},{"date":"2020-06-16","close":3657.6851},{"date":"2020-06-17","close":3707.905},{"date":"2020-06-18","close":3703.7195},{"date":"2020-06-19","close":3733.0146},{"date":"2020-06-22","close":3766.4949},{"date":"2020-06-23","close":3766.4949},{"date":"2020-06-24","close":3799.9741},{"date":"2020-06-25","close":3795.7898},{"date":"2020-06-26","close":3774.8645},{"date":"2020-06-29","close":3787.4197},{"date":"2020-06-30","close":3841.8242},{"date":"2020-07-01","close":3887.8599},{"date":"2020-07-02","close":3883.6746},{"date":"2020-07-03","close":4009.2241},{"date":"2020-07-06","close":4021.7793},{"date":"2020-07-07","close":4034.3345},{"date":"2020-07-08","close":4042.7043},{"date":"2020-07-09","close":4193.3643},{"date":"2020-07-10","close":4226.8438},{"date":"2020-07-13","close":4285.4336},{"date":"2020-07-14","close":4352.3936},{"date":"2020-07-15","close":4310.5435},{"date":"2020-07-16","close":4302.1738},{"date":"2020-07-17","close":4352.3936},{"date":"2020-07-20","close":4729.0435},{"date":"2020-07-21","close":4528.1636},{"date":"2020-07-22","close":4561.6436},{"date":"2020-07-23","close":4494.6836},{"date":"2020-07-24","close":4377.5039},{"date":"2020-07-27","close":4385.8735},{"date":"2020-07-28","close":4344.0239},{"date":"2020-07-29","close":4352.3936},{"date":"2020-07-30","close":4352.3936},{"date":"2020-07-31","close":4277.0645},{"date":"2020-08-03","close":4176.6245},{"date":"2020-08-04","close":4277.0645},{"date":"2020-08-05","close":4268.6938},{"date":"2020-08-06","close":4285.4336},{"date":"2020-08-07","close":4285.4336},{"date":"2020-08-10","close":4302.1738},{"date":"2020-08-11","close":4302.1738},{"date":"2020-08-12","close":4260.3242},{"date":"2020-08-13","close":4293.8047},{"date":"2020-08-14","close":4310.5435},{"date":"2020-08-18","close":4180.8096},{"date":"2020-08-19","close":4210.1045},{"date":"2020-08-20","close":4088.7393},{"date":"2020-08-21","close":4092.9238},{"date":"2020-08-24","close":4042.7043},{"date":"2020-08-25","close":4042.7043},{"date":"2020-08-26","close":4046.8889},{"date":"2020-08-27","close":4005.0393},{"date":"2020-08-28","close":4013.4097},{"date":"2020-08-31","close":3933.895},{"date":"2020-09-01","close":3795.7898},{"date":"2020-09-02","close":3816.7148},{"date":"2020-09-03","close":3783.2351},{"date":"2020-09-04","close":3791.6052},{"date":"2020-09-07","close":3753.9399},{"date":"2020-09-08","close":3808.345},{"date":"2020-09-09","close":3783.2351},{"date":"2020-09-10","close":3875.3044},{"date":"2020-09-11","close":3975.7449},{"date":"2020-09-14","close":4092.9238},{"date":"2020-09-15","close":4092.9238},{"date":"2020-09-16","close":4097.1094},{"date":"2020-09-17","close":4097.1094},{"date":"2020-09-18","close":4097.1094},{"date":"2020-09-21","close":4034.3345},{"date":"2020-09-22","close":4034.3345},{"date":"2020-09-23","close":4101.2944},{"date":"2020-09-24","close":4076.1843},{"date":"2020-09-25","close":4122.2197},{"date":"2020-09-28","close":4164.0693},{"date":"2020-09-29","close":4159.8838},{"date":"2020-10-05","close":4159.8838},{"date":"2020-10-06","close":4164.0693},{"date":"2020-10-07","close":4143.144},{"date":"2020-10-08","close":4143.144},{"date":"2020-10-12","close":4143.144},{"date":"2020-10-13","close":4159.8838},{"date":"2020-10-14","close":4184.9937},{"date":"2020-10-15","close":4235.2139},{"date":"2020-10-16","close":4226.8438},{"date":"2020-10-19","close":4180.8096},{"date":"2020-10-20","close":4176.6245},{"date":"2020-10-21","close":4243.5835},{"date":"2020-10-22","close":4210.1045},{"date":"2020-10-23","close":4226.8438},{"date":"2020-10-26","close":4327.2837},{"date":"2020-10-27","close":4436.0938},{"date":"2020-10-28","close":4494.6836},{"date":"2020-10-29","close":4519.7935},{"date":"2020-10-30","close":4578.3833},{"date":"2020-11-02","close":4544.9038},{"date":"2020-11-03","close":4570.0132},{"date":"2020-11-04","close":4578.3833},{"date":"2020-11-05","close":4595.124},{"date":"2020-11-06","close":4544.9038},{"date":"2020-11-09","close":4561.6436},{"date":"2020-11-10","close":4611.8633},{"date":"2020-11-11","close":4687.1934},{"date":"2020-11-12","close":4787.6333},{"date":"2020-11-13","close":4770.8936},{"date":"2020-11-16","close":4754.1533},{"date":"2020-11-17","close":4779.2637},{"date":"2020-11-18","close":4829.4834},{"date":"2020-11-19","close":4913.1831},{"date":"2020-11-20","close":5072.2134},{"date":"2020-11-23","close":5080.583},{"date":"2020-11-24","close":5055.4727},{"date":"2020-11-25","close":5013.623},{"date":"2020-11-26","close":4896.4429},{"date":"2020-11-27","close":4837.8535},{"date":"2020-11-30","close":4896.4429},{"date":"2020-12-01","close":4971.7729},{"date":"2020-12-02","close":5005.2534},{"date":"2020-12-03","close":4971.7729},{"date":"2020-12-04","close":4938.2935},{"date":"2020-12-07","close":5005.2534},{"date":"2020-12-08","close":5072.2134},{"date":"2020-12-09","close":5021.9927},{"date":"2020-12-10","close":5030.3633},{"date":"2020-12-11","close":5047.103},{"date":"2020-12-14","close":5214.5034},{"date":"2020-12-15","close":5289.8325},{"date":"2020-12-16","close":5264.7227},{"date":"2020-12-17","close":5239.6128},{"date":"2020-12-18","close":5440.4922},{"date":"2020-12-21","close":5440.4922},{"date":"2020-12-22","close":5239.6128},{"date":"2020-12-23","close":5147.5425},{"date":"2020-12-24","close":5147.5425},{"date":"2020-12-28","close":5005.2534},{"date":"2020-12-29","close":5202.041},{"date":"2020-12-30","close":5450.165},{"date":"2021-01-04","close":5433.0527},{"date":"2021-01-05","close":5381.7163},{"date":"2021-01-06","close":5261.9326},{"date":"2021-01-07","close":5304.7129},{"date":"2021-01-08","close":5030.9209},{"date":"2021-01-11","close":4894.0249},{"date":"2021-01-12","close":4928.249},{"date":"2021-01-13","close":4876.9136},{"date":"2021-01-14","close":4945.3613},{"date":"2021-01-15","close":4894.0249},{"date":"2021-01-18","close":4902.5806},{"date":"2021-01-19","close":4902.5806},{"date":"2021-01-20","close":5073.7007},{"date":"2021-01-21","close":5184.9287},{"date":"2021-01-22","close":5219.1533},{"date":"2021-01-25","close":5202.041},{"date":"2021-01-26","close":5116.4805},{"date":"2021-01-27","close":5073.7007},{"date":"2021-01-28","close":4919.6929},{"date":"2021-01-29","close":4774.2417},{"date":"2021-02-01","close":4825.5776},{"date":"2021-02-02","close":4817.021},{"date":"2021-02-03","close":4842.689},{"date":"2021-02-04","close":5142.1489},{"date":"2021-02-05","close":4979.585},{"date":"2021-02-08","close":4876.9136},{"date":"2021-02-09","close":4876.9136},{"date":"2021-02-10","close":4791.354},{"date":"2021-02-15","close":4782.7974},{"date":"2021-02-16","close":4799.9097},{"date":"2021-02-17","close":4885.4692},{"date":"2021-02-18","close":4791.354},{"date":"2021-02-19","close":4654.4575},{"date":"2021-02-22","close":4748.5737},{"date":"2021-02-23","close":4876.9136},{"date":"2021-02-24","close":4645.9014},{"date":"2021-02-25","close":4748.5737},{"date":"2021-02-26","close":4551.7856},{"date":"2021-03-02","close":4586.0098},{"date":"2021-03-03","close":4645.9014},{"date":"2021-03-04","close":4637.3447},{"date":"2021-03-05","close":4603.1216},{"date":"2021-03-08","close":4611.6777},{"date":"2021-03-09","close":4586.0098},{"date":"2021-03-10","close":4560.3418},{"date":"2021-03-11","close":4534.6738},{"date":"2021-03-12","close":4654.4575},{"date":"2021-03-15","close":4611.6777},{"date":"2021-03-16","close":4637.3447},{"date":"2021-03-17","close":4620.2334},{"date":"2021-03-18","close":4645.9014},{"date":"2021-03-19","close":4671.5693},{"date":"2021-03-22","close":4851.2451},{"date":"2021-03-23","close":4996.6973},{"date":"2021-03-24","close":5013.8091},{"date":"2021-03-25","close":5013.8091},{"date":"2021-03-26","close":5227.709},{"date":"2021-03-29","close":5381.7163},{"date":"2021-03-30","close":5501.5},{"date":"2021-03-31","close":5561.3921},{"date":"2021-04-01","close":5518.6123},{"date":"2021-04-02","close":5561.3921},{"date":"2021-04-05","close":5783.8481},{"date":"2021-04-06","close":5997.7476},{"date":"2021-04-07","close":6006.3032},{"date":"2021-04-08","close":6262.9834},{"date":"2021-04-09","close":6348.543},{"date":"2021-04-12","close":6245.8716},{"date":"2021-04-13","close":6211.647},{"date":"2021-04-14","close":6331.4312},{"date":"2021-04-15","close":6451.2153},{"date":"2021-04-16","close":6416.9907},{"date":"2021-04-19","close":6365.6553},{"date":"2021-04-20","close":6314.3193},{"date":"2021-04-21","close":6177.4233},{"date":"2021-04-22","close":6254.4272},{"date":"2021-04-23","close":6271.5391},{"date":"2021-04-26","close":6365.6553},{"date":"2021-04-27","close":6545.3315},{"date":"2021-04-28","close":6408.4351},{"date":"2021-04-29","close":6357.0991},{"date":"2021-04-30","close":6348.543},{"date":"2021-05-03","close":6220.2031},{"date":"2021-05-04","close":6203.0913},{"date":"2021-05-06","close":6348.543},{"date":"2021-05-07","close":6536.7749},{"date":"2021-05-10","close":6570.999},{"date":"2021-05-11","close":6613.7783},{"date":"2021-05-12","close":6382.7666},{"date":"2021-05-13","close":6254.4272},{"date":"2021-05-14","close":6237.3149},{"date":"2021-05-17","close":6100.4194},{"date":"2021-05-18","close":6143.1997},{"date":"2021-05-20","close":6143.1997},{"date":"2021-05-21","close":5963.5239},{"date":"2021-05-24","close":5698.2881},{"date":"2021-05-25","close":5681.1768},{"date":"2021-05-26","close":5895.0762},{"date":"2021-05-27","close":6074.7515},{"date":"2021-05-28","close":5946.4121},{"date":"2021-05-31","close":6031.9717},{"date":"2021-06-01","close":5963.5239},{"date":"2021-06-02","close":6374.2114},{"date":"2021-06-03","close":6442.6592},{"date":"2021-06-04","close":6519.6626},{"date":"2021-06-07","close":6750.6748},{"date":"2021-06-08","close":6767.7866},{"date":"2021-06-09","close":6973.1309},{"date":"2021-06-10","close":6896.126},{"date":"2021-06-11","close":6810.5659},{"date":"2021-06-14","close":6827.6782},{"date":"2021-06-15","close":6630.8906},{"date":"2021-06-16","close":6648.0029},{"date":"2021-06-17","close":6588.1108},{"date":"2021-06-18","close":6622.335},{"date":"2021-06-21","close":6562.4429},{"date":"2021-06-22","close":6707.895},{"date":"2021-06-23","close":6579.5547},{"date":"2021-06-24","close":6476.8833},{"date":"2021-06-25","close":6545.3315},{"date":"2021-06-28","close":6690.7827},{"date":"2021-06-29","close":6648.0029},{"date":"2021-06-30","close":6673.6709},{"date":"2021-07-01","close":7289.7017},{"date":"2021-07-02","close":7991.2925},{"date":"2021-07-05","close":7666.165},{"date":"2021-07-06","close":7828.729},{"date":"2021-07-07","close":7529.2695},{"date":"2021-07-08","close":7400.9302},{"date":"2021-07-09","close":7409.4854},{"date":"2021-07-12","close":7666.165},{"date":"2021-07-13","close":7563.4937},{"date":"2021-07-14","close":7426.5972},{"date":"2021-07-15","close":7572.0498},{"date":"2021-07-16","close":7477.9336},{"date":"2021-07-19","close":7144.2505},{"date":"2021-07-20","close":7366.7061},{"date":"2021-07-21","close":7589.1616},{"date":"2021-07-22","close":7563.4937},{"date":"2021-07-23","close":7537.8252},{"date":"2021-07-26","close":7187.0303},{"date":"2021-07-27","close":7418.0415},{"date":"2021-07-28","close":7289.7017},{"date":"2021-07-29","close":7358.1499},{"date":"2021-07-30","close":7195.5859},{"date":"2021-08-02","close":7084.3584},{"date":"2021-08-03","close":6973.1309},{"date":"2021-08-04","close":7118.582},{"date":"2021-08-05","close":7135.6943},{"date":"2021-08-06","close":7033.022},{"date":"2021-08-09","close":6990.2417},{"date":"2021-08-10","close":6861.9023},{"date":"2021-08-11","close":6793.4546},{"date":"2021-08-12","close":6913.2383},{"date":"2021-08-13","close":6793.4546},{"date":"2021-08-17","close":6588.1108},{"date":"2021-08-18","close":6630.8906},{"date":"2021-08-19","close":5972.0796},{"date":"2021-08-20","close":5783.8481},{"date":"2021-08-23","close":5980.6357},{"date":"2021-08-24","close":6117.5317},{"date":"2021-08-25","close":6083.3076},{"date":"2021-08-26","close":6074.7515},{"date":"2021-08-27","close":6126.0869},{"date":"2021-08-30","close":6613.7783},{"date":"2021-08-31","close":6630.8906},{"date":"2021-09-01","close":6673.6709},{"date":"2021-09-02","close":6596.6665},{"date":"2021-09-03","close":6639.4468},{"date":"2021-09-06","close":6733.5625},{"date":"2021-09-07","close":6733.5625},{"date":"2021-09-08","close":6656.5591},{"date":"2021-09-09","close":6570.999},{"date":"2021-09-10","close":6861.9023},{"date":"2021-09-13","close":6716.4507},{"date":"2021-09-14","close":6844.7905},{"date":"2021-09-15","close":6784.8984},{"date":"2021-09-16","close":6870.4585},{"date":"2021-09-17","close":6784.8984},{"date":"2021-09-23","close":6459.7715},{"date":"2021-09-24","close":6374.2114},{"date":"2021-09-27","close":6493.9951},{"date":"2021-09-28","close":6331.4312},{"date":"2021-09-29","close":6237.3149},{"date":"2021-09-30","close":6160.3115},{"date":"2021-10-01","close":6203.0913},{"date":"2021-10-05","close":5835.1836},{"date":"2021-10-06","close":5587.0601},{"date":"2021-10-07","close":5689.7324},{"date":"2021-10-08","close":5860.8521},{"date":"2021-10-12","close":5681.1768},{"date":"2021-10-13","close":5766.7363},{"date":"2021-10-14","close":5843.7397},{"date":"2021-10-15","close":6425.5469},{"date":"2021-10-18","close":6442.6592},{"date":"2021-10-19","close":6502.5508},{"date":"2021-10-20","close":6399.8789},{"date":"2021-10-21","close":6297.207},{"date":"2021-10-22","close":6168.8672},{"date":"2021-10-25","close":6211.647},{"date":"2021-10-26","close":6151.7554},{"date":"2021-10-27","close":5997.7476},{"date":"2021-10-28","close":6057.6396},{"date":"2021-10-29","close":5989.1914},{"date":"2021-11-01","close":6023.4155},{"date":"2021-11-02","close":6108.9761},{"date":"2021-11-03","close":6006.3032},{"date":"2021-11-04","close":6049.084},{"date":"2021-11-05","close":6271.5391},{"date":"2021-11-08","close":6502.5508},{"date":"2021-11-09","close":6665.1147},{"date":"2021-11-10","close":6553.8867},{"date":"2021-11-11","close":6759.231},{"date":"2021-11-12","close":7041.5781},{"date":"2021-11-15","close":6990.2417},{"date":"2021-11-16","close":6759.231},{"date":"2021-11-17","close":6639.4468},{"date":"2021-11-18","close":7144.2505},{"date":"2021-11-19","close":6998.7983},{"date":"2021-11-22","close":6750.6748},{"date":"2021-11-23","close":6913.2383},{"date":"2021-11-24","close":6767.7866},{"date":"2021-11-25","close":6519.6626},{"date":"2021-11-26","close":6322.8755},{"date":"2021-11-29","close":6100.4194},{"date":"2021-11-30","close":5818.0718},{"date":"2021-12-01","close":6117.5317},{"date":"2021-12-02","close":6160.3115},{"date":"2021-12-03","close":6151.7554},{"date":"2021-12-06","close":6314.3193},{"date":"2021-12-07","close":6314.3193},{"date":"2021-12-08","close":6271.5391},{"date":"2021-12-09","close":6382.7666},{"date":"2021-12-10","close":6545.3315},{"date":"2021-12-13","close":6519.6626},{"date":"2021-12-14","close":6416.9907},{"date":"2021-12-15","close":6382.7666},{"date":"2021-12-16","close":6382.7666},{"date":"2021-12-17","close":6493.9951},{"date":"2021-12-20","close":6339.9868},{"date":"2021-12-21","close":6254.4272},{"date":"2021-12-22","close":6331.4312},{"date":"2021-12-23","close":6228.7593},{"date":"2021-12-24","close":6203.0913},{"date":"2021-12-27","close":6271.5391},{"date":"2021-12-28","close":6220.2031},{"date":"2021-12-29","close":6420.5737},{"date":"2021-12-30","close":6411.8618},{"date":"2022-01-03","close":7550.0},{"date":"2022-01-04","close":6943.2798},{"date":"2022-01-05","close":6891.0098},{"date":"2022-01-06","close":6925.8569},{"date":"2022-01-07","close":7091.3804},{"date":"2022-01-10","close":7091.3804},{"date":"2022-01-11","close":7108.8032},{"date":"2022-01-12","close":7134.939},{"date":"2022-01-13","close":7117.5151},{"date":"2022-01-14","close":6969.4155},{"date":"2022-01-17","close":6986.8389},{"date":"2022-01-18","close":6795.1802},{"date":"2022-01-19","close":6838.7388},{"date":"2022-01-20","close":6899.7212},{"date":"2022-01-21","close":6795.1802},{"date":"2022-01-24","close":6568.6743},{"date":"2022-01-25","close":6202.7798},{"date":"2022-01-26","close":6202.7798},{"date":"2022-01-27","close":5897.8677},{"date":"2022-01-28","close":6098.2383},{"date":"2022-02-03","close":6176.6445},{"date":"2022-02-04","close":6211.4912},{"date":"2022-02-07","close":6150.5088},{"date":"2022-02-08","close":6150.5088},{"date":"2022-02-09","close":6150.5088},{"date":"2022-02-10","close":6159.2212},{"date":"2022-02-11","close":6011.1206},{"date":"2022-02-14","close":5854.3091},{"date":"2022-02-15","close":5749.7681},{"date":"2022-02-16","close":5854.3091},{"date":"2022-02-17","close":5897.8677},{"date":"2022-02-18","close":6037.2559},{"date":"2022-02-21","close":6037.2559},{"date":"2022-02-22","close":6037.2559},{"date":"2022-02-23","close":6037.2559},{"date":"2022-02-24","close":5802.0386},{"date":"2022-02-25","close":5819.4619},{"date":"2022-02-28","close":5819.4619},{"date":"2022-03-02","close":5941.4263},{"date":"2022-03-03","close":6185.356},{"date":"2022-03-04","close":6185.356},{"date":"2022-03-07","close":6333.4561},{"date":"2022-03-08","close":6141.7974},{"date":"2022-03-10","close":6141.7974},{"date":"2022-03-11","close":6830.0273},{"date":"2022-03-14","close":6725.4858},{"date":"2022-03-15","close":6638.3677},{"date":"2022-03-16","close":6847.4502},{"date":"2022-03-17","close":6847.4502},{"date":"2022-03-18","close":6760.333},{"date":"2022-03-21","close":6760.333},{"date":"2022-03-22","close":6725.4858},{"date":"2022-03-23","close":6742.9097},{"date":"2022-03-24","close":6899.7212},{"date":"2022-03-25","close":6786.4683},{"date":"2022-03-28","close":6882.2979},{"date":"2022-03-29","close":6951.9917},{"date":"2022-03-30","close":6760.333},{"date":"2022-03-31","close":6699.3506},{"date":"2022-04-01","close":6568.6743},{"date":"2022-04-04","close":6699.3506},{"date":"2022-04-05","close":6786.4683},{"date":"2022-04-06","close":6708.0625},{"date":"2022-04-07","close":6699.3506},{"date":"2022-04-08","close":6751.6211},{"date":"2022-04-11","close":6708.0625},{"date":"2022-04-12","close":6629.6562},{"date":"2022-04-13","close":6690.6392},{"date":"2022-04-14","close":6681.9272},{"date":"2022-04-15","close":6795.1802},{"date":"2022-04-18","close":6725.4858},{"date":"2022-04-19","close":6786.4683},{"date":"2022-04-20","close":6908.4331},{"date":"2022-04-21","close":6925.8569},{"date":"2022-04-22","close":6864.8745},{"date":"2022-04-25","close":6760.333},{"date":"2022-04-26","close":6917.145},{"date":"2022-04-27","close":6847.4502},{"date":"2022-04-28","close":6847.4502},{"date":"2022-04-29","close":6934.5679},{"date":"2022-05-02","close":7134.939},{"date":"2022-05-03","close":7047.8213},{"date":"2022-05-04","close":6856.1621},{"date":"2022-05-06","close":6830.0273},{"date":"2022-05-09","close":7800.0},{"date":"2022-05-10","close":6716.7739},{"date":"2022-05-11","close":6699.3506},{"date":"2022-05-12","close":6403.1504},{"date":"2022-05-13","close":6455.4209},{"date":"2022-05-16","close":6420.5737},{"date":"2022-05-17","close":6342.168},{"date":"2022-05-18","close":6289.8975},{"date":"2022-05-19","close":6124.3735},{"date":"2022-05-20","close":6228.915},{"date":"2022-05-23","close":6072.1035},{"date":"2022-05-24","close":5924.0029},{"date":"2022-05-25","close":6011.1206},{"date":"2022-05-26","close":5967.562},{"date":"2022-05-27","close":5967.562},{"date":"2022-05-30","close":6019.8325},{"date":"2022-05-31","close":5976.2734},{"date":"2022-06-02","close":6028.5439},{"date":"2022-06-03","close":6115.6616},{"date":"2022-06-07","close":5932.7148},{"date":"2022-06-08","close":6037.2559},{"date":"2022-06-09","close":5967.562},{"date":"2022-06-10","close":5932.7148},{"date":"2022-06-13","close":5462.2793},{"date":"2022-06-14","close":5305.4673},{"date":"2022-06-15","close":4939.5732},{"date":"2022-06-16","close":4791.4731},{"date":"2022-06-17","close":4835.0322},{"date":"2022-06-20","close":4469.1377},{"date":"2022-06-21","close":4530.1206},{"date":"2022-06-22","close":4146.8022},{"date":"2022-06-23","close":3863.6697},{"date":"2022-06-24","close":4129.3789},{"date":"2022-06-27","close":4299.2583},{"date":"2022-06-28","close":4382.02},{"date":"2022-06-29","close":4512.6963},{"date":"2022-06-30","close":4355.8848},{"date":"2022-07-01","close":4355.8848},{"date":"2022-07-04","close":4181.6494},{"date":"2022-07-05","close":4268.7671},{"date":"2022-07-06","close":4225.2085},{"date":"2022-07-07","close":4338.4609},{"date":"2022-07-08","close":4355.8848},{"date":"2022-07-11","close":4299.2583},{"date":"2022-07-12","close":4085.8193},{"date":"2022-07-13","close":4155.5142},{"date":"2022-07-14","close":4177.293},{"date":"2022-07-15","close":4199.0723},{"date":"2022-07-18","close":4312.3257},{"date":"2022-07-19","close":4264.4111},{"date":"2022-07-20","close":4299.2583},{"date":"2022-07-21","close":4416.8667},{"date":"2022-07-22","close":4443.0029},{"date":"2022-07-25","close":4434.2905},{"date":"2022-07-26","close":4451.7144},{"date":"2022-07-27","close":4469.1377},{"date":"2022-07-28","close":4425.5791},{"date":"2022-07-29","close":4443.0029},{"date":"2022-08-01","close":4434.2905},{"date":"2022-08-02","close":4364.5967},{"date":"2022-08-03","close":4547.5435},{"date":"2022-08-04","close":4608.5259},{"date":"2022-08-05","close":5139.9443},{"date":"2022-08-08","close":5314.1797},{"date":"2022-08-09","close":5148.6562},{"date":"2022-08-10","close":5200.9263},{"date":"2022-08-11","close":5427.4316},{"date":"2022-08-12","close":5392.585},{"date":"2022-08-16","close":5061.5386},{"date":"2022-08-17","close":4852.4556},{"date":"2022-08-18","close":4930.8613},{"date":"2022-08-19","close":4669.5083},{"date":"2022-08-22","close":4669.5083},{"date":"2022-08-23","close":4591.1021},{"date":"2022-08-24","close":4669.5083},{"date":"2022-08-25","close":4695.6436},{"date":"2022-08-26","close":4678.2202},{"date":"2022-08-29","close":4564.9673},{"date":"2022-08-30","close":4625.9497},{"date":"2022-08-31","close":4643.373},{"date":"2022-09-01","close":4486.561},{"date":"2022-09-02","close":4434.2905},{"date":"2022-09-05","close":4329.7495},{"date":"2022-09-06","close":4338.4609},{"date":"2022-09-07","close":4216.4961},{"date":"2022-09-08","close":4225.2085},{"date":"2022-09-13","close":4416.8667},{"date":"2022-09-14","close":4294.9023},{"date":"2022-09-15","close":4325.3936},{"date":"2022-09-16","close":4273.1226},{"date":"2022-09-19","close":4081.4644},{"date":"2022-09-20","close":4116.311},{"date":"2022-09-21","close":4085.8193},{"date":"2022-09-22","close":3955.1433},{"date":"2022-09-23","close":3715.5696},{"date":"2022-09-26","close":3441.1489},{"date":"2022-09-27","close":3441.1489},{"date":"2022-09-28","close":3236.4224},{"date":"2022-09-29","close":3249.4897},{"date":"2022-09-30","close":3314.8281},{"date":"2022-10-04","close":3484.7078},{"date":"2022-10-05","close":3445.5049},{"date":"2022-10-06","close":3467.2839},{"date":"2022-10-07","close":3497.7754},{"date":"2022-10-11","close":3397.5901},{"date":"2022-10-12","close":3301.7605},{"date":"2022-10-13","close":3123.1692},{"date":"2022-10-14","close":3240.7783},{"date":"2022-10-17","close":3232.0664},{"date":"2022-10-18","close":3266.9133},{"date":"2022-10-19","close":3306.1165},{"date":"2022-10-20","close":3432.4373},{"date":"2022-10-21","close":3323.5398},{"date":"2022-10-24","close":3327.8958},{"date":"2022-10-25","close":3345.3196},{"date":"2022-10-26","close":3293.0486},{"date":"2022-10-27","close":3362.7429},{"date":"2022-10-28","close":3275.625},{"date":"2022-10-31","close":3340.9636},{"date":"2022-11-01","close":3371.4548},{"date":"2022-11-02","close":3380.1665},{"date":"2022-11-03","close":3354.0312},{"date":"2022-11-04","close":3323.5398},{"date":"2022-11-07","close":3384.5225},{"date":"2022-11-08","close":3602.3164},{"date":"2022-11-09","close":3528.2664},{"date":"2022-11-10","close":3580.5371},{"date":"2022-11-11","close":3606.6726},{"date":"2022-11-14","close":3536.9783},{"date":"2022-11-15","close":3589.2493},{"date":"2022-11-16","close":3580.5371},{"date":"2022-11-17","close":3589.2493},{"date":"2022-11-18","close":3554.4016},{"date":"2022-11-21","close":3480.3518},{"date":"2022-11-22","close":3528.2664},{"date":"2022-11-23","close":3584.8931},{"date":"2022-11-24","close":3785.2634},{"date":"2022-11-25","close":3963.855},{"date":"2022-11-28","close":3780.9077},{"date":"2022-11-29","close":3780.9077},{"date":"2022-11-30","close":3789.6196},{"date":"2022-12-01","close":3789.6196},{"date":"2022-12-02","close":3732.9932},{"date":"2022-12-05","close":3689.4343},{"date":"2022-12-06","close":3593.605},{"date":"2022-12-07","close":3550.0461},{"date":"2022-12-08","close":3462.9285},{"date":"2022-12-09","close":3563.1138},{"date":"2022-12-12","close":3637.1638},{"date":"2022-12-13","close":3563.1138},{"date":"2022-12-14","close":3611.0283},{"date":"2022-12-15","close":3589.2493},{"date":"2022-12-16","close":3580.5371},{"date":"2022-12-19","close":3502.1313},{"date":"2022-12-20","close":3441.1489},{"date":"2022-12-21","close":3436.793},{"date":"2022-12-22","close":3410.6575},{"date":"2022-12-23","close":3354.0312},{"date":"2022-12-26","close":3310.4722},{"date":"2022-12-27","close":3319.1838},{"date":"2022-12-28","close":3404.4065},{"date":"2022-12-29","close":3381.9797},{"date":"2023-01-02","close":3328.1548},{"date":"2023-01-03","close":3301.2424},{"date":"2023-01-04","close":3381.9797},{"date":"2023-01-05","close":3417.8625},{"date":"2023-01-06","close":3476.1726},{"date":"2023-01-09","close":3521.0266},{"date":"2023-01-10","close":3516.5413},{"date":"2023-01-11","close":3529.9973},{"date":"2023-01-12","close":3543.4534},{"date":"2023-01-13","close":3534.4827},{"date":"2023-01-16","close":3507.5703},{"date":"2023-01-17","close":3507.5703},{"date":"2023-01-18","close":3435.804},{"date":"2023-01-19","close":3426.8335},{"date":"2023-01-20","close":3476.1726},{"date":"2023-01-25","close":3489.6289},{"date":"2023-01-26","close":3529.9973},{"date":"2023-01-27","close":3538.968},{"date":"2023-01-30","close":3583.8218},{"date":"2023-01-31","close":3597.2778},{"date":"2023-02-01","close":3588.3071},{"date":"2023-02-02","close":3619.7048},{"date":"2023-02-03","close":3601.7632},{"date":"2023-02-06","close":3619.7048},{"date":"2023-02-07","close":3633.1611},{"date":"2023-02-08","close":3619.7048},{"date":"2023-02-09","close":3588.3071},{"date":"2023-02-10","close":3543.4534},{"date":"2023-02-13","close":3471.6873},{"date":"2023-02-14","close":3485.1436},{"date":"2023-02-15","close":3381.9797},{"date":"2023-02-16","close":3390.9502},{"date":"2023-02-17","close":3404.4065},{"date":"2023-02-20","close":3381.9797},{"date":"2023-02-21","close":3489.6289},{"date":"2023-02-22","close":3426.8335},{"date":"2023-02-23","close":3417.8625},{"date":"2023-02-24","close":3368.5234},{"date":"2023-02-27","close":3274.3303},{"date":"2023-02-28","close":3260.8743},{"date":"2023-03-02","close":3328.1548},{"date":"2023-03-03","close":3323.6694},{"date":"2023-03-06","close":3319.1841},{"date":"2023-03-07","close":3337.1257},{"date":"2023-03-08","close":3292.272},{"date":"2023-03-09","close":3328.1548},{"date":"2023-03-10","close":3265.3596},{"date":"2023-03-13","close":3211.5347},{"date":"2023-03-14","close":3090.4297},{"date":"2023-03-15","close":3099.4004},{"date":"2023-03-16","close":3090.4297},{"date":"2023-03-17","close":3126.3127},{"date":"2023-03-20","close":3126.3127},{"date":"2023-03-21","close":3094.915},{"date":"2023-03-22","close":3023.1489},{"date":"2023-03-23","close":2960.3535},{"date":"2023-03-24","close":2982.7805},{"date":"2023-03-27","close":2915.4995},{"date":"2023-03-28","close":2937.9265},{"date":"2023-03-29","close":2946.8972},{"date":"2023-03-30","close":2951.3826},{"date":"2023-03-31","close":3036.605},{"date":"2023-04-03","close":3050.061},{"date":"2023-04-04","close":3050.061},{"date":"2023-04-05","close":3045.5757},{"date":"2023-04-06","close":2991.7512},{"date":"2023-04-07","close":2991.7512},{"date":"2023-04-10","close":2960.3535},{"date":"2023-04-11","close":2978.2952},{"date":"2023-04-12","close":2973.8096},{"date":"2023-04-13","close":2946.8972},{"date":"2023-04-14","close":3041.0903},{"date":"2023-04-17","close":3099.4004},{"date":"2023-04-18","close":3076.9731},{"date":"2023-04-19","close":3085.9443},{"date":"2023-04-20","close":3076.9731},{"date":"2023-04-21","close":3050.061},{"date":"2023-04-24","close":2991.7512},{"date":"2023-04-25","close":2937.9265},{"date":"2023-04-26","close":2946.8972},{"date":"2023-04-27","close":2987.2659},{"date":"2023-04-28","close":3023.1489},{"date":"2023-05-02","close":3059.0317},{"date":"2023-05-03","close":3014.178},{"date":"2023-05-04","close":3032.1196},{"date":"2023-05-08","close":3072.488},{"date":"2023-05-09","close":3045.5757},{"date":"2023-05-10","close":3054.5466},{"date":"2023-05-11","close":3103.8857},{"date":"2023-05-12","close":3099.4004},{"date":"2023-05-15","close":3059.0317},{"date":"2023-05-16","close":3027.6343},{"date":"2023-05-17","close":3009.6929},{"date":"2023-05-18","close":3009.6929},{"date":"2023-05-19","close":2987.2659},{"date":"2023-05-22","close":3018.6633},{"date":"2023-05-23","close":2987.2659},{"date":"2023-05-24","close":3045.5757},{"date":"2023-05-25","close":3050.061},{"date":"2023-05-26","close":3023.1489},{"date":"2023-05-30","close":3027.6343},{"date":"2023-05-31","close":3045.5757},{"date":"2023-06-01","close":3041.0903},{"date":"2023-06-02","close":3050.061},{"date":"2023-06-05","close":3076.9731},{"date":"2023-06-07","close":3157.7104},{"date":"2023-06-08","close":3431.3188},{"date":"2023-06-09","close":3592.7925},{"date":"2023-06-12","close":3552.4241},{"date":"2023-06-13","close":3494.1143},{"date":"2023-06-14","close":3386.4651},{"date":"2023-06-15","close":3292.272},{"date":"2023-06-16","close":3346.0964},{"date":"2023-06-19","close":3525.5117},{"date":"2023-06-20","close":3525.5117},{"date":"2023-06-21","close":3422.3479},{"date":"2023-06-22","close":3453.7456},{"date":"2023-06-23","close":3606.2488},{"date":"2023-06-26","close":3695.9565},{"date":"2023-06-27","close":3673.5295},{"date":"2023-06-28","close":3821.5471},{"date":"2023-06-29","close":3758.752},{"date":"2023-06-30","close":3646.6172},{"date":"2023-07-03","close":3646.6172},{"date":"2023-07-04","close":3583.8218},{"date":"2023-07-05","close":3583.8218},{"date":"2023-07-06","close":3337.1257},{"date":"2023-07-07","close":3377.4941},{"date":"2023-07-10","close":3381.9797},{"date":"2023-07-11","close":3498.5996},{"date":"2023-07-12","close":3624.1904},{"date":"2023-07-13","close":3570.3655},{"date":"2023-07-14","close":3426.8335},{"date":"2023-07-17","close":3471.6873},{"date":"2023-07-18","close":3328.1548},{"date":"2023-07-19","close":3390.9502},{"date":"2023-07-20","close":3462.7163},{"date":"2023-07-21","close":3319.1841},{"date":"2023-07-24","close":3126.3127},{"date":"2023-07-25","close":3050.061},{"date":"2023-07-26","close":2960.3535},{"date":"2023-07-27","close":3023.1489},{"date":"2023-07-28","close":3072.488},{"date":"2023-07-31","close":3135.2834},{"date":"2023-08-01","close":3166.6809},{"date":"2023-08-02","close":3103.8857},{"date":"2023-08-03","close":3063.5171},{"date":"2023-08-04","close":3032.1196},{"date":"2023-08-07","close":3112.8567},{"date":"2023-08-08","close":3009.6929},{"date":"2023-08-09","close":3050.061},{"date":"2023-08-10","close":3068.0027},{"date":"2023-08-11","close":3216.0203},{"date":"2023-08-14","close":3103.8857},{"date":"2023-08-16","close":3193.5933},{"date":"2023-08-17","close":3346.0964},{"date":"2023-08-18","close":3381.9797},{"date":"2023-08-21","close":3381.9797},{"date":"2023-08-22","close":3238.4473},{"date":"2023-08-23","close":3233.9619},{"date":"2023-08-24","close":3256.3887},{"date":"2023-08-25","close":3256.3887},{"date":"2023-08-28","close":3278.8157},{"date":"2023-08-29","close":3332.6401},{"date":"2023-08-30","close":3328.1548},{"date":"2023-08-31","close":3314.6987},{"date":"2023-09-01","close":3373.0088},{"date":"2023-09-04","close":3381.9797},{"date":"2023-09-05","close":3341.6111},{"date":"2023-09-06","close":3426.8335},{"date":"2023-09-07","close":3431.3188},{"date":"2023-09-08","close":3449.2603},{"date":"2023-09-11","close":3435.804},{"date":"2023-09-12","close":3440.2896},{"date":"2023-09-13","close":3341.6111},{"date":"2023-09-14","close":3395.4358},{"date":"2023-09-15","close":3449.2603},{"date":"2023-09-18","close":3386.4651},{"date":"2023-09-19","close":3525.5117},{"date":"2023-09-20","close":3480.658},{"date":"2023-09-21","close":3494.1143},{"date":"2023-09-22","close":3538.968},{"date":"2023-09-25","close":3408.8918},{"date":"2023-09-26","close":3390.9502},{"date":"2023-09-27","close":3471.6873},{"date":"2023-10-04","close":3579.3364},{"date":"2023-10-05","close":3570.3655},{"date":"2023-10-06","close":3570.3655},{"date":"2023-10-10","close":3417.8625},{"date":"2023-10-11","close":3494.1143},{"date":"2023-10-12","close":3579.3364},{"date":"2023-10-13","close":3538.968},{"date":"2023-10-16","close":3565.8804},{"date":"2023-10-17","close":3633.1611},{"date":"2023-10-18","close":3583.8218},{"date":"2023-10-19","close":3574.8508},{"date":"2023-10-20","close":3669.0442},{"date":"2023-10-23","close":3686.9856},{"date":"2023-10-24","close":3718.3833},{"date":"2023-10-25","close":3767.7227},{"date":"2023-10-26","close":3588.3071},{"date":"2023-10-27","close":3704.927},{"date":"2023-10-30","close":3619.7048},{"date":"2023-10-31","close":3664.5586},{"date":"2023-11-01","close":3597.2778},{"date":"2023-11-02","close":3601.7632},{"date":"2023-11-03","close":3678.0149},{"date":"2023-11-06","close":3628.6758},{"date":"2023-11-07","close":3678.0149},{"date":"2023-11-08","close":3606.2488},{"date":"2023-11-09","close":3615.2195},{"date":"2023-11-10","close":3498.5996},{"date":"2023-11-13","close":3498.5996},{"date":"2023-11-14","close":3462.7163},{"date":"2023-11-15","close":3543.4534},{"date":"2023-11-16","close":3494.1143},{"date":"2023-11-17","close":3364.0381},{"date":"2023-11-20","close":3373.0088},{"date":"2023-11-21","close":3449.2603},{"date":"2023-11-22","close":3480.658},{"date":"2023-11-23","close":3471.6873},{"date":"2023-11-24","close":3494.1143},{"date":"2023-11-27","close":3413.3772},{"date":"2023-11-28","close":3404.4065},{"date":"2023-11-29","close":3426.8335},{"date":"2023-11-30","close":3368.5234},{"date":"2023-12-01","close":3328.1548},{"date":"2023-12-04","close":3278.8157},{"date":"2023-12-05","close":3242.9326},{"date":"2023-12-06","close":3229.4766},{"date":"2023-12-07","close":3269.845},{"date":"2023-12-08","close":3314.6987},{"date":"2023-12-11","close":3314.6987},{"date":"2023-12-12","close":3301.2424},{"date":"2023-12-13","close":3337.1257},{"date":"2023-12-14","close":3328.1548},{"date":"2023-12-15","close":3319.1841},{"date":"2023-12-18","close":3305.728},{"date":"2023-12-19","close":3265.3596},{"date":"2023-12-20","close":3260.8743},{"date":"2023-12-21","close":3265.3596},{"date":"2023-12-22","close":3301.2424},{"date":"2023-12-26","close":3359.5527},{"date":"2023-12-27","close":3396.5217},{"date":"2023-12-28","close":3368.7949},{"date":"2024-01-02","close":3290.2358},{"date":"2024-01-03","close":3230.1614},{"date":"2024-01-04","close":3193.1924},{"date":"2024-01-05","close":3193.1924},{"date":"2024-01-08","close":3225.5403},{"date":"2024-01-09","close":3207.0559},{"date":"2024-01-10","close":3304.0994},{"date":"2024-01-11","close":3345.6895},{"date":"2024-01-12","close":3317.9626},{"date":"2024-01-15","close":3234.7825},{"date":"2024-01-16","close":3336.447},{"date":"2024-01-17","close":3299.4783},{"date":"2024-01-18","close":3308.7202},{"date":"2024-01-19","close":3336.447},{"date":"2024-01-22","close":3345.6895},{"date":"2024-01-23","close":3350.3105},{"date":"2024-01-24","close":3354.9314},{"date":"2024-01-25","close":3294.8569},{"date":"2024-01-26","close":3299.4783},{"date":"2024-01-29","close":3239.4036},{"date":"2024-01-30","close":3207.0559},{"date":"2024-01-31","close":3216.2979},{"date":"2024-02-01","close":3299.4783},{"date":"2024-02-02","close":3313.3416},{"date":"2024-02-05","close":3354.9314},{"date":"2024-02-06","close":3359.5527},{"date":"2024-02-07","close":3488.9441},{"date":"2024-02-08","close":3456.5962},{"date":"2024-02-13","close":3447.3538},{"date":"2024-02-14","close":3410.385},{"date":"2024-02-15","close":3419.6272},{"date":"2024-02-16","close":3428.8694},{"date":"2024-02-19","close":3405.7639},{"date":"2024-02-20","close":3396.5217},{"date":"2024-02-21","close":3433.4905},{"date":"2024-02-22","close":3442.7329},{"date":"2024-02-23","close":3415.0061},{"date":"2024-02-26","close":3387.2793},{"date":"2024-02-27","close":3364.1738},{"date":"2024-02-28","close":3364.1738},{"date":"2024-02-29","close":3331.8259},{"date":"2024-03-04","close":3304.0994},{"date":"2024-03-05","close":3304.0994},{"date":"2024-03-06","close":3290.2358},{"date":"2024-03-07","close":3308.7202},{"date":"2024-03-08","close":3364.1738},{"date":"2024-03-11","close":3368.7949},{"date":"2024-03-12","close":3382.6582},{"date":"2024-03-13","close":3456.5962},{"date":"2024-03-14","close":3475.0806},{"date":"2024-03-15","close":3479.7017},{"date":"2024-03-18","close":3502.8074},{"date":"2024-03-19","close":3419.6272},{"date":"2024-03-20","close":3512.0496},{"date":"2024-03-21","close":3465.8384},{"date":"2024-03-22","close":3502.8074},{"date":"2024-03-25","close":3475.0806},{"date":"2024-03-26","close":3516.6707},{"date":"2024-03-27","close":3516.6707},{"date":"2024-03-28","close":3521.2917},{"date":"2024-03-29","close":3525.9128},{"date":"2024-04-01","close":3535.1553},{"date":"2024-04-02","close":3502.8074},{"date":"2024-04-03","close":3502.8074},{"date":"2024-04-04","close":3484.323},{"date":"2024-04-05","close":3493.5649},{"date":"2024-04-08","close":3498.1863},{"date":"2024-04-09","close":3502.8074},{"date":"2024-04-11","close":3525.9128},{"date":"2024-04-12","close":3539.7761},{"date":"2024-04-15","close":3558.2607},{"date":"2024-04-16","close":3512.0496},{"date":"2024-04-17","close":3512.0496},{"date":"2024-04-18","close":3613.7141},{"date":"2024-04-19","close":3627.5776},{"date":"2024-04-22","close":3678.4097},{"date":"2024-04-23","close":3701.5154},{"date":"2024-04-24","close":3724.6208},{"date":"2024-04-25","close":3798.5588},{"date":"2024-04-26","close":3849.3911},{"date":"2024-04-29","close":3886.3601},{"date":"2024-04-30","close":3863.2544},{"date":"2024-05-02","close":3826.2856},{"date":"2024-05-03","close":3849.3911},{"date":"2024-05-07","close":3886.3601},{"date":"2024-05-08","close":3890.9812},{"date":"2024-05-09","close":3964.9192},{"date":"2024-05-10","close":3946.4346},{"date":"2024-05-13","close":3997.2671},{"date":"2024-05-14","close":3964.9192},{"date":"2024-05-16","close":3983.4038},{"date":"2024-05-17","close":4034.2358},{"date":"2024-05-20","close":4075.8262},{"date":"2024-05-21","close":4094.3103},{"date":"2024-05-22","close":4108.1738},{"date":"2024-05-23","close":4015.7512},{"date":"2024-05-24","close":4094.3103},{"date":"2024-05-27","close":4108.1738},{"date":"2024-05-28","close":4117.416},{"date":"2024-05-29","close":4122.0371},{"date":"2024-05-30","close":4057.3416},{"date":"2024-05-31","close":4029.615},{"date":"2024-06-03","close":4061.9624},{"date":"2024-06-04","close":4048.0991},{"date":"2024-06-05","close":4020.3726},{"date":"2024-06-07","close":4020.3726},{"date":"2024-06-10","close":4024.9937},{"date":"2024-06-11","close":4029.615},{"date":"2024-06-12","close":4038.8569},{"date":"2024-06-13","close":3983.4038},{"date":"2024-06-14","close":3886.3601},{"date":"2024-06-17","close":3733.8633},{"date":"2024-06-18","close":3798.5588},{"date":"2024-06-19","close":3784.6956},{"date":"2024-06-20","close":3784.6956},{"date":"2024-06-21","close":3793.9377},{"date":"2024-06-24","close":3724.6208},{"date":"2024-06-25","close":3641.4409},{"date":"2024-06-26","close":3696.8943},{"date":"2024-06-27","close":3687.6521},{"date":"2024-06-28","close":3678.4097},{"date":"2024-07-01","close":3678.4097},{"date":"2024-07-02","close":3650.6831},{"date":"2024-07-03","close":3641.4409},{"date":"2024-07-04","close":3576.7454},{"date":"2024-07-05","close":3590.6086},{"date":"2024-07-08","close":3512.0496},{"date":"2024-07-09","close":3438.1118},{"date":"2024-07-10","close":3512.0496},{"date":"2024-07-11","close":3512.0496},{"date":"2024-07-12","close":3530.5342},{"date":"2024-07-15","close":3516.6707},{"date":"2024-07-16","close":3567.5029},{"date":"2024-07-17","close":3696.8943},{"date":"2024-07-18","close":3687.6521},{"date":"2024-07-19","close":3581.3665},{"date":"2024-07-22","close":3516.6707},{"date":"2024-07-23","close":3484.323},{"date":"2024-07-24","close":3599.8508},{"date":"2024-07-25","close":3558.2607},{"date":"2024-07-26","close":3516.6707},{"date":"2024-07-29","close":3659.9253},{"date":"2024-07-30","close":3535.1553},{"date":"2024-07-31","close":3576.7454},{"date":"2024-08-01","close":3664.5464},{"date":"2024-08-02","close":3498.1863},{"date":"2024-08-05","close":3012.9688},{"date":"2024-08-06","close":3244.0247},{"date":"2024-08-07","close":3220.9192},{"date":"2024-08-08","close":3331.8259},{"date":"2024-08-09","close":3317.9626},{"date":"2024-08-12","close":3290.2358},{"date":"2024-08-13","close":3253.2671},{"date":"2024-08-14","close":3280.9937},{"date":"2024-08-16","close":3359.5527},{"date":"2024-08-19","close":3378.0371},{"date":"2024-08-20","close":3410.385},{"date":"2024-08-21","close":3424.2483},{"date":"2024-08-22","close":3368.7949},{"date":"2024-08-23","close":3378.0371},{"date":"2024-08-26","close":3331.8259},{"date":"2024-08-27","close":3341.0681},{"date":"2024-08-28","close":3313.3416},{"date":"2024-08-29","close":3290.2358},{"date":"2024-08-30","close":3322.5837},{"date":"2024-09-02","close":3285.6147},{"date":"2024-09-03","close":3244.0247},{"date":"2024-09-04","close":3174.708},{"date":"2024-09-05","close":3179.3291},{"date":"2024-09-06","close":3146.9814},{"date":"2024-09-09","close":3133.1179},{"date":"2024-09-10","close":3151.6023},{"date":"2024-09-11","close":3299.4783},{"date":"2024-09-12","close":3225.5403},{"date":"2024-09-13","close":3257.8882},{"date":"2024-09-19","close":3253.2671},{"date":"2024-09-20","close":3244.0247},{"date":"2024-09-23","close":3234.7825},{"date":"2024-09-24","close":3234.7825},{"date":"2024-09-25","close":3216.2979},{"date":"2024-09-26","close":3234.7825},{"date":"2024-09-27","close":3267.1304},{"date":"2024-09-30","close":3262.509},{"date":"2024-10-02","close":3280.9937},{"date":"2024-10-04","close":3225.5403},{"date":"2024-10-07","close":3225.5403},{"date":"2024-10-08","close":3244.0247},{"date":"2024-10-10","close":3253.2671},{"date":"2024-10-11","close":3253.2671},{"date":"2024-10-14","close":3207.0559},{"date":"2024-10-15","close":3234.7825},{"date":"2024-10-16","close":3257.8882},{"date":"2024-10-17","close":3230.1614},{"date":"2024-10-18","close":3248.6458},{"date":"2024-10-21","close":3244.0247},{"date":"2024-10-22","close":3253.2671},{"date":"2024-10-23","close":3225.5403},{"date":"2024-10-24","close":3220.9192},{"date":"2024-10-25","close":3216.2979},{"date":"2024-10-28","close":3220.9192},{"date":"2024-10-29","close":3216.2979},{"date":"2024-10-30","close":3225.5403},{"date":"2024-10-31","close":3248.6458},{"date":"2024-11-01","close":3216.2979},{"date":"2024-11-04","close":3230.1614},{"date":"2024-11-05","close":3234.7825},{"date":"2024-11-06","close":3239.4036},{"date":"2024-11-07","close":3257.8882},{"date":"2024-11-08","close":3280.9937},{"date":"2024-11-11","close":3299.4783},{"date":"2024-11-12","close":3225.5403},{"date":"2024-11-13","close":3160.8447},{"date":"2024-11-14","close":3156.2234},{"date":"2024-11-15","close":3211.677},{"date":"2024-11-18","close":3207.0559},{"date":"2024-11-19","close":3188.5713},{"date":"2024-11-20","close":3207.0559},{"date":"2024-11-21","close":3465.8384},{"date":"2024-11-22","close":3419.6272},{"date":"2024-11-25","close":3327.2048},{"date":"2024-11-26","close":3410.385},{"date":"2024-11-27","close":3512.0496},{"date":"2024-11-28","close":3599.8508},{"date":"2024-11-29","close":3622.9565},{"date":"2024-12-02","close":3581.3665},{"date":"2024-12-03","close":3572.124},{"date":"2024-12-04","close":3553.6396},{"date":"2024-12-05","close":3581.3665},{"date":"2024-12-06","close":3599.8508},{"date":"2024-12-09","close":3451.9751},{"date":"2024-12-10","close":3530.5342},{"date":"2024-12-11","close":3659.9253},{"date":"2024-12-12","close":3673.7888},{"date":"2024-12-13","close":3632.1985},{"date":"2024-12-16","close":3604.4719},{"date":"2024-12-17","close":3585.9873},{"date":"2024-12-18","close":3604.4719},{"date":"2024-12-19","close":3562.8818},{"date":"2024-12-20","close":3516.6707},{"date":"2024-12-23","close":3507.4285},{"date":"2024-12-24","close":3502.8074},{"date":"2024-12-26","close":3465.8384},{"date":"2024-12-27","close":3475.4658},{"date":"2024-12-30","close":3518.7888},{"date":"2025-01-02","close":3528.416},{"date":"2025-01-03","close":3518.7888},{"date":"2025-01-06","close":3610.2485},{"date":"2025-01-07","close":3542.8572},{"date":"2025-01-08","close":3590.9937},{"date":"2025-01-09","close":3590.9937},{"date":"2025-01-10","close":3562.1118},{"date":"2025-01-13","close":3557.2981},{"date":"2025-01-14","close":3557.2981},{"date":"2025-01-15","close":3557.2981},{"date":"2025-01-16","close":3566.9255},{"date":"2025-01-17","close":3576.5527},{"date":"2025-01-20","close":3571.739},{"date":"2025-01-21","close":3538.0435},{"date":"2025-01-22","close":3504.3479},{"date":"2025-01-23","close":3504.3479},{"date":"2025-01-24","close":3504.3479},{"date":"2025-01-31","close":3470.6521},{"date":"2025-02-03","close":3436.9565},{"date":"2025-02-04","close":3461.0249},{"date":"2025-02-05","close":3504.3479},{"date":"2025-02-06","close":3600.6211},{"date":"2025-02-07","close":3687.2671},{"date":"2025-02-10","close":3720.9626},{"date":"2025-02-11","close":3783.5403},{"date":"2025-02-12","close":3831.677},{"date":"2025-02-13","close":3831.677},{"date":"2025-02-14","close":3773.9131},{"date":"2025-02-17","close":3740.2173},{"date":"2025-02-18","close":3793.1677},{"date":"2025-02-19","close":3831.677},{"date":"2025-02-20","close":3802.7949},{"date":"2025-02-21","close":3841.3042},{"date":"2025-02-24","close":3846.1179},{"date":"2025-02-25","close":3923.1367},{"date":"2025-02-26","close":3927.9502},{"date":"2025-02-27","close":3923.1367},{"date":"2025-02-28","close":3817.2361},{"date":"2025-03-04","close":3884.6272},{"date":"2025-03-05","close":3860.5591},{"date":"2025-03-06","close":3894.2546},{"date":"2025-03-07","close":3850.9316},{"date":"2025-03-10","close":3860.5591},{"date":"2025-03-11","close":3846.1179},{"date":"2025-03-12","close":3846.1179},{"date":"2025-03-13","close":3802.7949},{"date":"2025-03-14","close":3807.6086},{"date":"2025-03-17","close":3894.2546},{"date":"2025-03-18","close":3841.3042},{"date":"2025-03-19","close":3841.3042},{"date":"2025-03-20","close":3826.8633},{"date":"2025-03-21","close":3822.0496},{"date":"2025-03-24","close":3822.0496},{"date":"2025-03-25","close":3812.4224},{"date":"2025-03-26","close":3860.5591},{"date":"2025-03-27","close":3759.4719},{"date":"2025-03-28","close":3754.6584},{"date":"2025-03-31","close":3788.354},{"date":"2025-04-01","close":3850.9316},{"date":"2025-04-02","close":3841.3042},{"date":"2025-04-03","close":3797.9814},{"date":"2025-04-04","close":3831.677},{"date":"2025-04-07","close":3740.2173},{"date":"2025-04-08","close":3735.4038},{"date":"2025-04-09","close":3653.5713},{"date":"2025-04-10","close":3826.8633},{"date":"2025-04-11","close":3879.8137},{"date":"2025-04-14","close":3899.0684},{"date":"2025-04-15","close":3870.1863},{"date":"2025-04-16","close":3875.0},{"date":"2025-04-17","close":3908.6956},{"date":"2025-04-18","close":3918.323},{"date":"2025-04-21","close":3899.0684},{"date":"2025-04-22","close":3899.0684},{"date":"2025-04-23","close":3875.0},{"date":"2025-04-24","close":3875.0},{"date":"2025-04-25","close":3875.0},{"date":"2025-04-28","close":3879.8137},{"date":"2025-04-29","close":3894.2546},{"date":"2025-04-30","close":3870.1863},{"date":"2025-05-02","close":3759.4719},{"date":"2025-05-07","close":3740.2173},{"date":"2025-05-08","close":3812.4224},{"date":"2025-05-09","close":3822.0496},{"date":"2025-05-12","close":3875.0},{"date":"2025-05-13","close":3850.9316},{"date":"2025-05-14","close":3846.1179},{"date":"2025-05-15","close":3817.2361},{"date":"2025-05-16","close":3947.2048},{"date":"2025-05-19","close":3927.9502},{"date":"2025-05-20","close":3927.9502},{"date":"2025-05-21","close":3966.4595},{"date":"2025-05-22","close":3908.6956},{"date":"2025-05-23","close":3961.646},{"date":"2025-05-26","close":4004.969},{"date":"2025-05-27","close":4149.3789},{"date":"2025-05-28","close":4110.8696},{"date":"2025-05-29","close":4125.3105},{"date":"2025-05-30","close":4091.615},{"date":"2025-06-02","close":4144.5649},{"date":"2025-06-04","close":4154.1924},{"date":"2025-06-05","close":3990.5278},{"date":"2025-06-09","close":3995.3416},{"date":"2025-06-10","close":4009.7825},{"date":"2025-06-11","close":4009.7825},{"date":"2025-06-12","close":3961.646},{"date":"2025-06-13","close":3918.323},{"date":"2025-06-16","close":3927.9502},{"date":"2025-06-17","close":3927.9502},{"date":"2025-06-18","close":3879.8137},{"date":"2025-06-19","close":3942.3914},{"date":"2025-06-20","close":3980.9006},{"date":"2025-06-23","close":3985.7144},{"date":"2025-06-24","close":3995.3416},{"date":"2025-06-25","close":4024.2236},{"date":"2025-06-26","close":4313.0435},{"date":"2025-06-27","close":4139.7515},{"date":"2025-06-30","close":4106.0557},{"date":"2025-07-01","close":4192.7017},{"date":"2025-07-02","close":4327.4844},{"date":"2025-07-03","close":4337.1118},{"date":"2025-07-04","close":4428.5713},{"date":"2025-07-07","close":4361.1802},{"date":"2025-07-08","close":4327.4844},{"date":"2025-07-09","close":4414.1304},{"date":"2025-07-10","close":4409.3169},{"date":"2025-07-11","close":4433.3853},{"date":"2025-07-14","close":4423.7578},{"date":"2025-07-15","close":4399.6895},{"date":"2025-07-16","close":4293.7886},{"date":"2025-07-17","close":4284.1616},{"date":"2025-07-18","close":4313.0435},{"date":"2025-07-21","close":4332.2983},{"date":"2025-07-22","close":4284.1616},{"date":"2025-07-23","close":4216.77},{"date":"2025-07-24","close":4110.8696},{"date":"2025-07-25","close":4149.3789},{"date":"2025-07-28","close":4187.8882},{"date":"2025-07-29","close":4154.1924},{"date":"2025-07-30","close":4216.77},{"date":"2025-07-31","close":4192.7017},{"date":"2025-08-01","close":4106.0557},{"date":"2025-08-04","close":4168.6333},{"date":"2025-08-05","close":4183.0747},{"date":"2025-08-06","close":4245.6523},{"date":"2025-08-07","close":4274.5342},{"date":"2025-08-08","close":4226.3975},{"date":"2025-08-11","close":4197.5156},{"date":"2025-08-12","close":4317.8569},{"date":"2025-08-13","close":4313.0435},{"date":"2025-08-14","close":4317.8569},{"date":"2025-08-18","close":4327.4844},{"date":"2025-08-19","close":4332.2983},{"date":"2025-08-20","close":4332.2983},{"date":"2025-08-21","close":4337.1118},{"date":"2025-08-22","close":4394.876},{"date":"2025-08-25","close":4385.2485},{"date":"2025-08-26","close":4467.0806},{"date":"2025-08-27","close":4418.9438},{"date":"2025-08-28","close":4337.1118},{"date":"2025-08-29","close":4337.1118},{"date":"2025-09-01","close":4327.4844},{"date":"2025-09-02","close":4313.0435},{"date":"2025-09-03","close":4351.5527},{"date":"2025-09-04","close":4370.8076},{"date":"2025-09-05","close":4375.6211},{"date":"2025-09-08","close":4365.9937},{"date":"2025-09-09","close":4476.708},{"date":"2025-09-10","close":4553.7266},{"date":"2025-09-11","close":4529.6582},{"date":"2025-09-12","close":4563.354},{"date":"2025-09-15","close":4548.9131},{"date":"2025-09-16","close":4524.8447},{"date":"2025-09-17","close":4500.7764},{"date":"2025-09-18","close":4544.0991},{"date":"2025-09-19","close":4710.0},{"date":"2025-09-22","close":4510.4038},{"date":"2025-09-23","close":4447.8262},{"date":"2025-09-24","close":4428.5713},{"date":"2025-09-25","close":4433.3853},{"date":"2025-09-26","close":4327.4844},{"date":"2025-09-29","close":4250.4658},{"date":"2025-09-30","close":4250.4658},{"date":"2025-10-01","close":4250.4658},{"date":"2025-10-02","close":4240.8384},{"date":"2025-10-10","close":4216.77},{"date":"2025-10-13","close":4245.6523},{"date":"2025-10-14","close":4245.6523},{"date":"2025-10-15","close":4303.416},{"date":"2025-10-16","close":4231.2109},{"date":"2025-10-17","close":4173.4473},{"date":"2025-10-20","close":4134.938},{"date":"2025-10-21","close":4130.124},{"date":"2025-10-22","close":4144.5649},{"date":"2025-10-23","close":4159.0063},{"date":"2025-10-24","close":4173.4473},{"date":"2025-10-27","close":4163.8198},{"date":"2025-10-28","close":4187.8882},{"date":"2025-10-29","close":4187.8882},{"date":"2025-10-30","close":4183.0747},{"date":"2025-10-31","close":4207.1426},{"date":"2025-11-03","close":4221.584},{"date":"2025-11-04","close":4139.7515},{"date":"2025-11-05","close":4101.2422},{"date":"2025-11-06","close":4106.0557},{"date":"2025-11-07","close":4048.292},{"date":"2025-11-10","close":4091.615},{"date":"2025-11-11","close":4067.5466},{"date":"2025-11-12","close":4139.7515},{"date":"2025-11-13","close":4130.124},{"date":"2025-11-14","close":4370.8076},{"date":"2025-11-17","close":4674.0684},{"date":"2025-11-18","close":4678.8818},{"date":"2025-11-19","close":4702.9502},{"date":"2025-11-20","close":4770.3418},{"date":"2025-11-21","close":5006.2109},{"date":"2025-11-24","close":4929.1924},{"date":"2025-11-25","close":5092.8569},{"date":"2025-11-26","close":4977.3291},{"date":"2025-11-27","close":4958.0747},{"date":"2025-11-28","close":4881.0557},{"date":"2025-12-01","close":4751.0869},{"date":"2025-12-02","close":4760.7144},{"date":"2025-12-03","close":4808.8511},{"date":"2025-12-04","close":4804.0371},{"date":"2025-12-05","close":4929.1924},{"date":"2025-12-08","close":4842.5464},{"date":"2025-12-09","close":4736.646},{"date":"2025-12-10","close":4746.2734},{"date":"2025-12-11","close":4938.8198},{"date":"2025-12-12","close":4958.0747},{"date":"2025-12-15","close":4890.6831},{"date":"2025-12-16","close":4852.1738},{"date":"2025-12-17","close":4938.8198},{"date":"2025-12-18","close":4861.8013},{"date":"2025-12-19","close":4779.9688},{"date":"2025-12-22","close":4746.2734},{"date":"2025-12-23","close":4688.5093},{"date":"2025-12-24","close":4625.9316},{"date":"2025-12-26","close":4650.0},{"date":"2025-12-29","close":4695.0},{"date":"2025-12-30","close":4710.0},{"date":"2026-01-02","close":4665.0},{"date":"2026-01-05","close":4850.0},{"date":"2026-01-06","close":4790.0},{"date":"2026-01-07","close":4740.0},{"date":"2026-01-08","close":4635.0},{"date":"2026-01-09","close":4660.0},{"date":"2026-01-12","close":4780.0},{"date":"2026-01-13","close":4770.0},{"date":"2026-01-14","close":4740.0},{"date":"2026-01-15","close":4630.0},{"date":"2026-01-16","close":4685.0},{"date":"2026-01-19","close":4570.0},{"date":"2026-01-20","close":4650.0},{"date":"2026-01-21","close":4605.0},{"date":"2026-01-22","close":4605.0},{"date":"2026-01-23","close":4705.0},{"date":"2026-01-26","close":4735.0},{"date":"2026-01-27","close":4670.0},{"date":"2026-01-28","close":4665.0},{"date":"2026-01-29","close":4670.0},{"date":"2026-01-30","close":4630.0},{"date":"2026-02-02","close":4695.0},{"date":"2026-02-03","close":5270.0},{"date":"2026-02-04","close":5350.0},{"date":"2026-02-05","close":5430.0},{"date":"2026-02-06","close":5470.0},{"date":"2026-02-09","close":5410.0},{"date":"2026-02-10","close":5780.0},{"date":"2026-02-11","close":5920.0},{"date":"2026-02-12","close":6010.0},{"date":"2026-02-13","close":5810.0},{"date":"2026-02-19","close":5720.0},{"date":"2026-02-20","close":5640.0},{"date":"2026-02-23","close":5510.0},{"date":"2026-02-24","close":5500.0},{"date":"2026-02-25","close":5500.0},{"date":"2026-02-26","close":5380.0},{"date":"2026-02-27","close":5350.0},{"date":"2026-03-03","close":5180.0},{"date":"2026-03-04","close":4620.0},{"date":"2026-03-05","close":4820.0},{"date":"2026-03-06","close":4810.0},{"date":"2026-03-09","close":4590.0},{"date":"2026-03-10","close":4875.0},{"date":"2026-03-11","close":4920.0},{"date":"2026-03-12","close":5200.0},{"date":"2026-03-13","close":5300.0},{"date":"2026-03-16","close":5530.0},{"date":"2026-03-17","close":5500.0},{"date":"2026-03-18","close":5740.0},{"date":"2026-03-19","close":5830.0},{"date":"2026-03-20","close":5970.0},{"date":"2026-03-23","close":6020.0},{"date":"2026-03-24","close":6170.0},{"date":"2026-03-25","close":6190.0},{"date":"2026-03-26","close":6010.0},{"date":"2026-03-27","close":5850.0},{"date":"2026-03-30","close":5560.0},{"date":"2026-03-31","close":5490.0},{"date":"2026-04-01","close":5950.0},{"date":"2026-04-02","close":5450.0},{"date":"2026-04-03","close":5650.0},{"date":"2026-04-06","close":5440.0},{"date":"2026-04-07","close":5360.0},{"date":"2026-04-08","close":5770.0},{"date":"2026-04-09","close":5580.0},{"date":"2026-04-10","close":5860.0},{"date":"2026-04-13","close":5700.0},{"date":"2026-04-14","close":5690.0},{"date":"2026-04-15","close":5670.0},{"date":"2026-04-16","close":5660.0},{"date":"2026-04-17","close":5860.0},{"date":"2026-04-20","close":5730.0},{"date":"2026-04-21","close":5810.0},{"date":"2026-04-22","close":5680.0},{"date":"2026-04-23","close":5720.0},{"date":"2026-04-24","close":5780.0},{"date":"2026-04-27","close":5730.0},{"date":"2026-04-28","close":5720.0},{"date":"2026-04-29","close":5710.0},{"date":"2026-04-30","close":5640.0},{"date":"2026-05-04","close":5660.0},{"date":"2026-05-06","close":5480.0},{"date":"2026-05-07","close":5480.0},{"date":"2026-05-08","close":5380.0},{"date":"2026-05-11","close":5120.0},{"date":"2026-05-12","close":5090.0},{"date":"2026-05-13","close":5060.0},{"date":"2026-05-14","close":5320.0},{"date":"2026-05-15","close":5130.0},{"date":"2026-05-18","close":5220.0},{"date":"2026-05-19","close":5240.0},{"date":"2026-05-20","close":5020.0},{"date":"2026-05-21","close":5030.0},{"date":"2026-05-22","close":5200.0},{"date":"2026-05-26","close":5010.0},{"date":"2026-05-27","close":4860.0},{"date":"2026-05-28","close":4750.0},{"date":"2026-05-29","close":4585.0},{"date":"2026-06-01","close":4410.0},{"date":"2026-06-02","close":4475.0},{"date":"2026-06-04","close":4475.0},{"date":"2026-06-05","close":4415.0},{"date":"2026-06-08","close":4260.0},{"date":"2026-06-09","close":4370.0},{"date":"2026-06-10","close":4370.0},{"date":"2026-06-11","close":4395.0},{"date":"2026-06-12","close":4410.0},{"date":"2026-06-15","close":4500.0},{"date":"2026-06-16","close":4545.0},{"date":"2026-06-17","close":4550.0},{"date":"2026-06-18","close":4490.0},{"date":"2026-06-19","close":4175.0},{"date":"2026-06-22","close":4175.0},{"date":"2026-06-23","close":4130.0},{"date":"2026-06-24","close":4120.0},{"date":"2026-06-25","close":4120.0},{"date":"2026-06-26","close":4030.0},{"date":"2026-06-29","close":4150.0},{"date":"2026-06-30","close":4125.0},{"date":"2026-07-01","close":4255.0},{"date":"2026-07-02","close":4225.0},{"date":"2026-07-03","close":4275.0},{"date":"2026-07-06","close":4400.0},{"date":"2026-07-07","close":4390.0},{"date":"2026-07-08","close":4340.0},{"date":"2026-07-09","close":4340.0},{"date":"2026-07-10","close":4380.0},{"date":"2026-07-13","close":4115.0},{"date":"2026-07-14","close":4065.0},{"date":"2026-07-15","close":4130.0},{"date":"2026-07-16","close":4140.0},{"date":"2026-07-20","close":3980.0},{"date":"2026-07-21","close":4095.0},{"date":"2026-07-22","close":4090.0},{"date":"2026-07-23","close":4220.0},{"date":"2026-07-24","close":4205.0},{"date":"2026-07-27","close":4175.0},{"date":"2026-07-28","close":4060.0},{"date":"2026-07-29","close":4100.0},{"date":"2026-07-30","close":4280.0},{"date":"2026-07-31","close":4330.0},{"date":"2026-08-03","close":4290.0},{"date":"2026-08-04","close":4380.0},{"date":"2026-08-05","close":4475.0},{"date":"2026-08-06","close":4470.0},{"date":"2026-08-07","close":4490.0},{"date":"2026-08-10","close":4490.0},{"date":"2026-08-11","close":4520.0},{"date":"2026-08-12","close":4625.0},{"date":"2026-08-13","close":4795.0},{"date":"2026-08-14","close":4770.0},{"date":"2026-08-18","close":4680.0},{"date":"2026-08-19","close":4520.0},{"date":"2026-08-20","close":4580.0},{"date":"2026-08-21","close":4540.0},{"date":"2026-08-24","close":4355.0},{"date":"2026-08-25","close":4495.0},{"date":"2026-08-26","close":4575.0},{"date":"2026-08-27","close":4690.0},{"date":"2026-08-28","close":4650.0},{"date":"2026-08-31","close":4800.0},{"date":"2026-09-01","close":4750.0},{"date":"2026-09-02","close":4665.0},{"date":"2026-09-03","close":4720.0},{"date":"2026-09-04","close":4735.0},{"date":"2026-09-07","close":4690.0},{"date":"2026-09-08","close":4620.0},{"date":"2026-09-09","close":4630.0},{"date":"2026-09-10","close":4550.0},{"date":"2026-09-11","close":4575.0},{"date":"2026-09-14","close":4470.0},{"date":"2026-09-15","close":4530.0},{"date":"2026-09-16","close":4405.0},{"date":"2026-09-17","close":4410.0},{"date":"2026-09-18","close":4480.0},{"date":"2026-09-21","close":4415.0},{"date":"2026-09-22","close":4500.0},{"date":"2026-09-23","close":4400.0},{"date":"2026-09-28","close":4300.0},{"date":"2026-09-29","close":4220.0},{"date":"2026-09-30","close":4225.0},{"date":"2026-10-01","close":4285.0},{"date":"2026-10-02","close":4230.0},{"date":"2026-10-06","close":4240.0},{"date":"2026-10-07","close":4230.0},{"date":"2026-10-08","close":4255.0},{"date":"2026-10-12","close":4170.0},{"date":"2026-10-13","close":4195.0},{"date":"2026-10-14","close":4230.0},{"date":"2026-10-15","close":4130.0},{"date":"2026-10-16","close":4310.0},{"date":"2026-10-19","close":4260.0},{"date":"2026-10-20","close":4255.0},{"date":"2026-10-21","close":4280.0},{"date":"2026-10-22","close":4125.0},{"date":"2026-10-23","close":4085.0}],"chart_data":[{"date":"2024-10-23","open":3253,"high":3253,"low":3226,"close":3226,"volume":6014,"rsi_14":43.55,"sma_20":3507.5,"sma_60":3577.67,"sma_120":3862.08},{"date":"2024-10-24","open":3253,"high":3355,"low":3216,"close":3221,"volume":14264,"rsi_14":38.98,"sma_20":3506.75,"sma_60":3572.92,"sma_120":3857.54},{"date":"2024-10-25","open":3230,"high":3258,"low":3216,"close":3216,"volume":6038,"rsi_14":47.92,"sma_20":3505.75,"sma_60":3566.0,"sma_120":3852.29},{"date":"2024-10-28","open":3207,"high":3281,"low":3207,"close":3221,"volume":4818,"rsi_14":48.98,"sma_20":3506.0,"sma_60":3559.92,"sma_120":3846.62},{"date":"2024-10-29","open":3253,"high":3253,"low":3216,"close":3216,"volume":1776,"rsi_14":43.48,"sma_20":3505.0,"sma_60":3554.5,"sma_120":3840.58},{"date":"2024-10-30","open":3327,"high":3327,"low":3221,"close":3226,"volume":2846,"rsi_14":43.48,"sma_20":3502.75,"sma_60":3546.67,"sma_120":3834.83},{"date":"2024-10-31","open":3216,"high":3276,"low":3216,"close":3249,"volume":2849,"rsi_14":49.02,"sma_20":3502.0,"sma_60":3541.5,"sma_120":3829.62},{"date":"2024-11-01","open":3327,"high":3332,"low":3161,"close":3216,"volume":10953,"rsi_14":52.08,"sma_20":3498.5,"sma_60":3535.0,"sma_120":3823.92},{"date":"2024-11-04","open":3216,"high":3230,"low":3189,"close":3230,"volume":3028,"rsi_14":48.89,"sma_20":3498.75,"sma_60":3527.17,"sma_120":3818.0},{"date":"2024-11-05","open":3226,"high":3276,"low":3221,"close":3235,"volume":5857,"rsi_14":43.9,"sma_20":3499.25,"sma_60":3522.42,"sma_120":3812.08},{"date":"2024-11-06","open":3239,"high":3290,"low":3235,"close":3239,"volume":11007,"rsi_14":52.78,"sma_20":3499.0,"sma_60":3526.5,"sma_120":3805.54},{"date":"2024-11-07","open":3276,"high":3276,"low":3239,"close":3258,"volume":7483,"rsi_14":52.78,"sma_20":3499.25,"sma_60":3526.75,"sma_120":3799.33},{"date":"2024-11-08","open":3253,"high":3373,"low":3239,"close":3281,"volume":13182,"rsi_14":60.0,"sma_20":3500.75,"sma_60":3527.83,"sma_120":3792.88},{"date":"2024-11-11","open":3253,"high":3299,"low":3253,"close":3299,"volume":11997,"rsi_14":61.9,"sma_20":3505.75,"sma_60":3527.25,"sma_120":3786.88},{"date":"2024-11-12","open":3263,"high":3263,"low":3124,"close":3226,"volume":16116,"rsi_14":50.0,"sma_20":3505.25,"sma_60":3525.58,"sma_120":3780.04},{"date":"2024-11-13","open":3226,"high":3290,"low":3152,"close":3161,"volume":14126,"rsi_14":40.0,"sma_20":3500.0,"sma_60":3523.25,"sma_120":3772.17},{"date":"2024-11-14","open":3221,"high":3230,"low":3156,"close":3156,"volume":11308,"rsi_14":40.0,"sma_20":3496.0,"sma_60":3521.5,"sma_120":3763.88},{"date":"2024-11-15","open":3161,"high":3263,"low":3142,"close":3212,"volume":11407,"rsi_14":48.68,"sma_20":3494.0,"sma_60":3520.25,"sma_120":3755.92},{"date":"2024-11-18","open":3212,"high":3295,"low":3189,"close":3207,"volume":22990,"rsi_14":48.68,"sma_20":3492.0,"sma_60":3517.5,"sma_120":3747.79},{"date":"2024-11-19","open":3207,"high":3235,"low":3189,"close":3189,"volume":7357,"rsi_14":44.87,"sma_20":3488.5,"sma_60":3514.08,"sma_120":3740.33},{"date":"2024-11-20","open":3189,"high":3226,"low":3189,"close":3207,"volume":4381,"rsi_14":44.16,"sma_20":3487.5,"sma_60":3510.42,"sma_120":3732.33},{"date":"2024-11-21","open":3226,"high":3868,"low":3226,"close":3466,"volume":729909,"rsi_14":71.43,"sma_20":3500.75,"sma_60":3511.17,"sma_120":3726.54},{"date":"2024-11-22","open":3466,"high":3535,"low":3327,"close":3420,"volume":75454,"rsi_14":65.41,"sma_20":3511.75,"sma_60":3512.08,"sma_120":3720.25},{"date":"2024-11-25","open":3507,"high":3507,"low":3286,"close":3327,"volume":61408,"rsi_14":56.58,"sma_20":3517.5,"sma_60":3511.17,"sma_120":3713.08},{"date":"2024-11-26","open":3336,"high":3410,"low":3323,"close":3410,"volume":22410,"rsi_14":60.95,"sma_20":3528.0,"sma_60":3512.58,"sma_120":3707.25},{"date":"2024-11-27","open":3369,"high":3577,"low":3369,"close":3512,"volume":70690,"rsi_14":64.71,"sma_20":3543.5,"sma_60":3515.67,"sma_120":3702.58},{"date":"2024-11-28","open":3503,"high":3637,"low":3466,"close":3600,"volume":77610,"rsi_14":67.16,"sma_20":3562.5,"sma_60":3520.83,"sma_120":3698.42},{"date":"2024-11-29","open":3623,"high":3623,"low":3512,"close":3623,"volume":28869,"rsi_14":67.33,"sma_20":3584.5,"sma_60":3526.83,"sma_120":3694.58},{"date":"2024-12-02","open":3586,"high":3604,"low":3507,"close":3581,"volume":40258,"rsi_14":69.74,"sma_20":3603.5,"sma_60":3531.5,"sma_120":3690.62},{"date":"2024-12-03","open":3577,"high":3581,"low":3489,"close":3572,"volume":11868,"rsi_14":74.32,"sma_20":3621.75,"sma_60":3536.67,"sma_120":3686.58},{"date":"2024-12-04","open":3572,"high":3581,"low":3484,"close":3554,"volume":75670,"rsi_14":73.12,"sma_20":3638.75,"sma_60":3542.25,"sma_120":3682.33},{"date":"2024-12-05","open":3540,"high":3581,"low":3466,"close":3581,"volume":21876,"rsi_14":72.22,"sma_20":3656.25,"sma_60":3549.58,"sma_120":3678.29},{"date":"2024-12-06","open":3581,"high":3632,"low":3489,"close":3600,"volume":38548,"rsi_14":73.22,"sma_20":3673.5,"sma_60":3557.17,"sma_120":3674.33},{"date":"2024-12-09","open":3424,"high":3581,"low":3410,"close":3452,"volume":19199,"rsi_14":63.51,"sma_20":3681.75,"sma_60":3562.67,"sma_120":3669.54},{"date":"2024-12-10","open":3415,"high":3558,"low":3415,"close":3531,"volume":26004,"rsi_14":65.62,"sma_20":3698.25,"sma_60":3569.83,"sma_120":3666.33},{"date":"2024-12-11","open":3549,"high":3669,"low":3498,"close":3660,"volume":29721,"rsi_14":60.71,"sma_20":3725.25,"sma_60":3579.0,"sma_120":3665.67},{"date":"2024-12-12","open":3669,"high":3836,"low":3572,"close":3674,"volume":90144,"rsi_14":64.55,"sma_20":3753.25,"sma_60":3585.75,"sma_120":3664.54},{"date":"2024-12-13","open":3665,"high":3752,"low":3618,"close":3632,"volume":23321,"rsi_14":68.54,"sma_20":3776.0,"sma_60":3593.08,"sma_120":3663.17},{"date":"2024-12-16","open":3669,"high":3669,"low":3568,"close":3604,"volume":22944,"rsi_14":62.65,"sma_20":3797.5,"sma_60":3599.33,"sma_120":3661.54},{"date":"2024-12-17","open":3604,"high":3669,"low":3549,"close":3586,"volume":10122,"rsi_14":55.41,"sma_20":3819.0,"sma_60":3605.33,"sma_120":3659.67},{"date":"2024-12-18","open":3577,"high":3683,"low":3544,"close":3604,"volume":23043,"rsi_14":50.38,"sma_20":3840.5,"sma_60":3611.83,"sma_120":3658.58},{"date":"2024-12-19","open":3595,"high":3614,"low":3554,"close":3563,"volume":6324,"rsi_14":45.26,"sma_20":3845.75,"sma_60":3617.75,"sma_120":3657.88},{"date":"2024-12-20","open":3604,"high":3604,"low":3461,"close":3517,"volume":12858,"rsi_14":44.93,"sma_20":3851.0,"sma_60":3622.83,"sma_120":3656.25},{"date":"2024-12-23","open":3484,"high":3549,"low":3475,"close":3507,"volume":10086,"rsi_14":44.93,"sma_20":3860.75,"sma_60":3628.08,"sma_120":3654.62},{"date":"2024-12-24","open":3484,"high":3512,"low":3466,"close":3503,"volume":5645,"rsi_14":45.93,"sma_20":3865.75,"sma_60":3632.92,"sma_120":3653.04},{"date":"2024-12-26","open":3503,"high":3535,"low":3429,"close":3466,"volume":30794,"rsi_14":40.88,"sma_20":3863.25,"sma_60":3636.5,"sma_120":3651.12},{"date":"2024-12-27","open":3605,"high":3605,"low":3394,"close":3475,"volume":20936,"rsi_14":32.3,"sma_20":3849.0,"sma_60":3637.83,"sma_120":3648.29},{"date":"2024-12-30","open":3398,"high":3557,"low":3398,"close":3519,"volume":5629,"rsi_14":44.2,"sma_20":3835.75,"sma_60":3639.58,"sma_120":3645.92},{"date":"2025-01-02","open":3519,"high":3543,"low":3475,"close":3528,"volume":6349,"rsi_14":37.4,"sma_20":3825.25,"sma_60":3642.5,"sma_120":3644.21},{"date":"2025-01-03","open":3528,"high":3605,"low":3519,"close":3519,"volume":7395,"rsi_14":18.56,"sma_20":3814.75,"sma_60":3645.25,"sma_120":3642.29},{"date":"2025-01-06","open":3500,"high":3610,"low":3495,"close":3610,"volume":4844,"rsi_14":30.09,"sma_20":3810.0,"sma_60":3649.25,"sma_120":3641.88},{"date":"2025-01-07","open":3605,"high":3682,"low":3533,"close":3543,"volume":9780,"rsi_14":28.81,"sma_20":3800.25,"sma_60":3651.92,"sma_120":3641.54},{"date":"2025-01-08","open":3533,"high":3615,"low":3524,"close":3591,"volume":2037,"rsi_14":36.07,"sma_20":3792.0,"sma_60":3655.42,"sma_120":3640.96},{"date":"2025-01-09","open":3591,"high":3615,"low":3562,"close":3591,"volume":5719,"rsi_14":37.29,"sma_20":3791.75,"sma_60":3659.75,"sma_120":3640.38},{"date":"2025-01-10","open":3591,"high":3663,"low":3552,"close":3562,"volume":9346,"rsi_14":33.33,"sma_20":3785.75,"sma_60":3663.08,"sma_120":3639.38},{"date":"2025-01-13","open":3562,"high":3658,"low":3514,"close":3557,"volume":7695,"rsi_14":35.71,"sma_20":3772.5,"sma_60":3665.92,"sma_120":3638.46},{"date":"2025-01-14","open":3524,"high":3581,"low":3519,"close":3557,"volume":5551,"rsi_14":39.22,"sma_20":3758.5,"sma_60":3669.25,"sma_120":3637.08},{"date":"2025-01-15","open":3557,"high":3610,"low":3519,"close":3557,"volume":6237,"rsi_14":40.0,"sma_20":3746.75,"sma_60":3672.25,"sma_120":3634.54},{"date":"2025-01-16","open":3557,"high":3581,"low":3557,"close":3567,"volume":5957,"rsi_14":41.58,"sma_20":3737.0,"sma_60":3675.5,"sma_120":3632.17},{"date":"2025-01-17","open":3591,"high":3615,"low":3562,"close":3577,"volume":12389,"rsi_14":46.32,"sma_20":3728.75,"sma_60":3678.75,"sma_120":3630.83},{"date":"2025-01-20","open":3577,"high":3668,"low":3557,"close":3572,"volume":7339,"rsi_14":64.71,"sma_20":3719.25,"sma_60":3682.42,"sma_120":3630.04},{"date":"2025-01-21","open":3620,"high":3620,"low":3538,"close":3538,"volume":9626,"rsi_14":53.03,"sma_20":3710.25,"sma_60":3685.58,"sma_120":3629.25},{"date":"2025-01-22","open":3538,"high":3572,"low":3490,"close":3504,"volume":7588,"rsi_14":46.48,"sma_20":3702.0,"sma_60":3688.25,"sma_120":3627.12},{"date":"2025-01-23","open":3572,"high":3572,"low":3504,"close":3504,"volume":4328,"rsi_14":47.83,"sma_20":3694.25,"sma_60":3690.83,"sma_120":3625.38},{"date":"2025-01-24","open":3495,"high":3572,"low":3495,"close":3504,"volume":8066,"rsi_14":28.0,"sma_20":3686.75,"sma_60":3693.5,"sma_120":3624.0},{"date":"2025-01-31","open":3572,"high":3572,"low":3466,"close":3471,"volume":7091,"rsi_14":32.56,"sma_20":3679.5,"sma_60":3695.42,"sma_120":3621.04},{"date":"2025-02-03","open":3461,"high":3509,"low":3398,"close":3437,"volume":13203,"rsi_14":10.0,"sma_20":3677.5,"sma_60":3696.33,"sma_120":3618.92},{"date":"2025-02-04","open":3398,"high":3471,"low":3398,"close":3461,"volume":10986,"rsi_14":20.0,"sma_20":3674.5,"sma_60":3698.25,"sma_120":3616.62},{"date":"2025-02-05","open":3461,"high":3504,"low":3461,"close":3504,"volume":6846,"rsi_14":37.5,"sma_20":3673.25,"sma_60":3700.67,"sma_120":3613.92},{"date":"2025-02-06","open":3692,"high":4048,"low":3500,"close":3601,"volume":390482,"rsi_14":56.72,"sma_20":3677.5,"sma_60":3704.67,"sma_120":3613.54},{"date":"2025-02-07","open":3692,"high":3788,"low":3615,"close":3687,"volume":118775,"rsi_14":65.88,"sma_20":3681.5,"sma_60":3710.08,"sma_120":3618.29},{"date":"2025-02-10","open":3769,"high":3798,"low":3658,"close":3721,"volume":29260,"rsi_14":68.48,"sma_20":3690.75,"sma_60":3715.75,"sma_120":3621.25},{"date":"2025-02-11","open":3759,"high":3870,"low":3759,"close":3784,"volume":40816,"rsi_14":71.84,"sma_20":3700.75,"sma_60":3722.08,"sma_120":3624.96},{"date":"2025-02-12","open":3784,"high":3851,"low":3755,"close":3832,"volume":23986,"rsi_14":73.87,"sma_20":3713.25,"sma_60":3728.92,"sma_120":3628.08},{"date":"2025-02-13","open":3880,"high":3880,"low":3774,"close":3832,"volume":22873,"rsi_14":74.55,"sma_20":3727.25,"sma_60":3737.08,"sma_120":3631.33},{"date":"2025-02-14","open":3793,"high":3832,"low":3774,"close":3774,"volume":21215,"rsi_14":71.3,"sma_20":3738.5,"sma_60":3745.42,"sma_120":3634.33},{"date":"2025-02-17","open":3774,"high":3798,"low":3673,"close":3740,"volume":28072,"rsi_14":71.3,"sma_20":3748.0,"sma_60":3753.25,"sma_120":3637.38},{"date":"2025-02-18","open":3707,"high":3808,"low":3707,"close":3793,"volume":11397,"rsi_14":73.81,"sma_20":3760.25,"sma_60":3761.0,"sma_120":3640.62},{"date":"2025-02-19","open":3832,"high":3861,"low":3774,"close":3832,"volume":31852,"rsi_14":75.37,"sma_20":3774.0,"sma_60":3769.5,"sma_120":3643.5},{"date":"2025-02-20","open":3822,"high":3875,"low":3774,"close":3803,"volume":21782,"rsi_14":75.94,"sma_20":3785.75,"sma_60":3777.83,"sma_120":3645.96},{"date":"2025-02-21","open":3803,"high":3938,"low":3764,"close":3841,"volume":65244,"rsi_14":81.34,"sma_20":3799.75,"sma_60":3786.5,"sma_120":3648.46},{"date":"2025-02-24","open":3841,"high":3875,"low":3798,"close":3846,"volume":18809,"rsi_14":80.77,"sma_20":3815.75,"sma_60":3790.58,"sma_120":3650.88},{"date":"2025-02-25","open":3846,"high":3923,"low":3784,"close":3923,"volume":51066,"rsi_14":81.75,"sma_20":3837.5,"sma_60":3796.83,"sma_120":3654.46},{"date":"2025-02-26","open":3914,"high":3928,"low":3894,"close":3928,"volume":17676,"rsi_14":78.81,"sma_20":3859.5,"sma_60":3804.83,"sma_120":3658.0},{"date":"2025-02-27","open":3938,"high":3947,"low":3885,"close":3923,"volume":23653,"rsi_14":74.26,"sma_20":3881.25,"sma_60":3811.25,"sma_120":3661.92},{"date":"2025-02-28","open":3914,"high":3914,"low":3798,"close":3817,"volume":16748,"rsi_14":58.62,"sma_20":3899.25,"sma_60":3814.0,"sma_120":3664.83},{"date":"2025-03-04","open":3812,"high":3909,"low":3769,"close":3885,"volume":21063,"rsi_14":58.97,"sma_20":3922.5,"sma_60":3816.33,"sma_120":3668.58},{"date":"2025-03-05","open":3856,"high":3899,"low":3841,"close":3861,"volume":28356,"rsi_14":52.68,"sma_20":3943.25,"sma_60":3817.83,"sma_120":3672.33},{"date":"2025-03-06","open":3861,"high":3938,"low":3832,"close":3894,"volume":20013,"rsi_14":55.46,"sma_20":3963.5,"sma_60":3820.67,"sma_120":3676.08},{"date":"2025-03-07","open":3894,"high":3894,"low":3692,"close":3851,"volume":37251,"rsi_14":56.9,"sma_20":3976.5,"sma_60":3822.92,"sma_120":3679.79},{"date":"2025-03-10","open":3812,"high":3894,"low":3808,"close":3861,"volume":18864,"rsi_14":61.26,"sma_20":3985.5,"sma_60":3825.67,"sma_120":3683.96},{"date":"2025-03-11","open":3841,"high":3851,"low":3788,"close":3846,"volume":11957,"rsi_14":55.34,"sma_20":3992.0,"sma_60":3827.67,"sma_120":3688.62},{"date":"2025-03-12","open":3846,"high":3875,"low":3798,"close":3846,"volume":19123,"rsi_14":51.58,"sma_20":3995.25,"sma_60":3829.33,"sma_120":3693.25},{"date":"2025-03-13","open":3846,"high":3865,"low":3803,"close":3803,"volume":15654,"rsi_14":50.0,"sma_20":3993.75,"sma_60":3832.92,"sma_120":3697.79},{"date":"2025-03-14","open":3841,"high":3914,"low":3779,"close":3808,"volume":32792,"rsi_14":46.15,"sma_20":3992.5,"sma_60":3835.17,"sma_120":3702.5},{"date":"2025-03-17","open":3841,"high":3894,"low":3812,"close":3894,"volume":21361,"rsi_14":54.63,"sma_20":3998.75,"sma_60":3836.58,"sma_120":3707.79},{"date":"2025-03-18","open":3899,"high":3923,"low":3827,"close":3841,"volume":11677,"rsi_14":41.75,"sma_20":4004.0,"sma_60":3836.83,"sma_120":3711.29},{"date":"2025-03-19","open":3841,"high":3865,"low":3793,"close":3841,"volume":22297,"rsi_14":41.18,"sma_20":4006.5,"sma_60":3837.83,"sma_120":3715.46},{"date":"2025-03-20","open":3841,"high":3918,"low":3774,"close":3827,"volume":18517,"rsi_14":40.38,"sma_20":4006.25,"sma_60":3839.08,"sma_120":3719.21},{"date":"2025-03-21","open":3851,"high":3875,"low":3774,"close":3822,"volume":17904,"rsi_14":50.6,"sma_20":4007.25,"sma_60":3840.58,"sma_120":3722.96},{"date":"2025-03-24","open":3793,"high":3841,"low":3731,"close":3822,"volume":10464,"rsi_14":40.58,"sma_20":4006.25,"sma_60":3841.75,"sma_120":3726.79},{"date":"2025-03-25","open":3793,"high":3856,"low":3750,"close":3812,"volume":24826,"rsi_14":42.42,"sma_20":4004.5,"sma_60":3843.5,"sma_120":3730.62},{"date":"2025-03-26","open":3885,"high":3885,"low":3812,"close":3861,"volume":6699,"rsi_14":44.93,"sma_20":4001.25,"sma_60":3846.92,"sma_120":3734.88},{"date":"2025-03-27","open":3851,"high":3870,"low":3740,"close":3759,"volume":20897,"rsi_14":38.27,"sma_20":3992.5,"sma_60":3848.75,"sma_120":3738.42},{"date":"2025-03-28","open":3803,"high":3836,"low":3745,"close":3755,"volume":10205,"rsi_14":36.25,"sma_20":3983.75,"sma_60":3850.58,"sma_120":3741.75},{"date":"2025-03-31","open":3798,"high":3798,"low":3707,"close":3788,"volume":9852,"rsi_14":42.86,"sma_20":3982.25,"sma_60":3853.67,"sma_120":3745.08},{"date":"2025-04-01","open":3851,"high":3856,"low":3803,"close":3851,"volume":8454,"rsi_14":50.52,"sma_20":3980.5,"sma_60":3860.17,"sma_120":3749.0},{"date":"2025-04-02","open":3832,"high":3870,"low":3812,"close":3841,"volume":9545,"rsi_14":54.44,"sma_20":3979.5,"sma_60":3865.75,"sma_120":3752.67},{"date":"2025-04-03","open":3851,"high":3851,"low":3798,"close":3798,"volume":8832,"rsi_14":48.98,"sma_20":3974.5,"sma_60":3870.42,"sma_120":3756.46},{"date":"2025-04-04","open":3798,"high":3851,"low":3755,"close":3832,"volume":11075,"rsi_14":42.53,"sma_20":3973.5,"sma_60":3875.83,"sma_120":3760.54},{"date":"2025-04-07","open":3803,"high":3836,"low":3726,"close":3740,"volume":20137,"rsi_14":38.95,"sma_20":3967.25,"sma_60":3878.08,"sma_120":3763.67},{"date":"2025-04-08","open":3740,"high":3875,"low":3726,"close":3735,"volume":17951,"rsi_14":38.54,"sma_20":3961.5,"sma_60":3881.42,"sma_120":3766.67},{"date":"2025-04-09","open":3702,"high":3846,"low":3615,"close":3654,"volume":31384,"rsi_14":33.64,"sma_20":3951.5,"sma_60":3882.5,"sma_120":3768.96},{"date":"2025-04-10","open":3750,"high":3846,"low":3750,"close":3827,"volume":9648,"rsi_14":50.34,"sma_20":3952.75,"sma_60":3886.58,"sma_120":3773.17},{"date":"2025-04-11","open":3836,"high":3899,"low":3788,"close":3880,"volume":9377,"rsi_14":53.85,"sma_20":3956.5,"sma_60":3892.08,"sma_120":3777.58},{"date":"2025-04-14","open":3880,"high":3909,"low":3851,"close":3899,"volume":12316,"rsi_14":55.7,"sma_20":3956.75,"sma_60":3898.0,"sma_120":3781.96},{"date":"2025-04-15","open":3899,"high":3914,"low":3851,"close":3870,"volume":8697,"rsi_14":50.65,"sma_20":3958.25,"sma_60":3903.42,"sma_120":3786.33},{"date":"2025-04-16","open":3865,"high":3899,"low":3841,"close":3875,"volume":8652,"rsi_14":58.96,"sma_20":3960.0,"sma_60":3908.92,"sma_120":3790.58},{"date":"2025-04-17","open":3875,"high":3914,"low":3832,"close":3909,"volume":12385,"rsi_14":61.43,"sma_20":3964.25,"sma_60":3914.83,"sma_120":3795.17},{"date":"2025-04-18","open":3914,"high":3918,"low":3870,"close":3918,"volume":10332,"rsi_14":60.0,"sma_20":3969.25,"sma_60":3920.75,"sma_120":3799.75},{"date":"2025-04-21","open":3899,"high":3918,"low":3861,"close":3899,"volume":11716,"rsi_14":53.97,"sma_20":3973.25,"sma_60":3926.42,"sma_120":3804.42},{"date":"2025-04-22","open":3899,"high":3899,"low":3880,"close":3899,"volume":8784,"rsi_14":54.84,"sma_20":3977.75,"sma_60":3932.67,"sma_120":3809.12},{"date":"2025-04-23","open":3909,"high":3909,"low":3875,"close":3875,"volume":10734,"rsi_14":56.67,"sma_20":3978.5,"sma_60":3939.08,"sma_120":3813.67},{"date":"2025-04-24","open":3861,"high":3899,"low":3861,"close":3875,"volume":4858,"rsi_14":53.98,"sma_20":3984.5,"sma_60":3945.5,"sma_120":3818.17},{"date":"2025-04-25","open":3966,"high":3966,"low":3865,"close":3875,"volume":17330,"rsi_14":64.89,"sma_20":3990.75,"sma_60":3951.92,"sma_120":3822.71},{"date":"2025-04-28","open":3875,"high":3918,"low":3875,"close":3880,"volume":9115,"rsi_14":65.96,"sma_20":3995.5,"sma_60":3959.0,"sma_120":3827.21},{"date":"2025-04-29","open":3880,"high":3918,"low":3856,"close":3894,"volume":8993,"rsi_14":81.25,"sma_20":3997.75,"sma_60":3966.92,"sma_120":3831.62},{"date":"2025-04-30","open":3894,"high":3909,"low":3861,"close":3870,"volume":18683,"rsi_14":59.18,"sma_20":3999.25,"sma_60":3974.0,"sma_120":3836.12},{"date":"2025-05-02","open":3870,"high":3870,"low":3759,"close":3759,"volume":17169,"rsi_14":29.51,"sma_20":3997.25,"sma_60":3978.42,"sma_120":3839.54},{"date":"2025-05-07","open":3759,"high":3861,"low":3697,"close":3740,"volume":14988,"rsi_14":22.95,"sma_20":3992.5,"sma_60":3980.83,"sma_120":3842.75},{"date":"2025-05-08","open":3851,"high":3851,"low":3740,"close":3812,"volume":4494,"rsi_14":41.43,"sma_20":3996.25,"sma_60":3983.0,"sma_120":3846.54},{"date":"2025-05-09","open":3933,"high":3933,"low":3803,"close":3822,"volume":7866,"rsi_14":42.25,"sma_20":4000.75,"sma_60":3984.75,"sma_120":3850.25},{"date":"2025-05-12","open":3827,"high":3918,"low":3822,"close":3875,"volume":8212,"rsi_14":45.33,"sma_20":4012.25,"sma_60":3986.33,"sma_120":3854.21},{"date":"2025-05-13","open":3889,"high":3889,"low":3808,"close":3851,"volume":8030,"rsi_14":41.03,"sma_20":4013.5,"sma_60":3986.67,"sma_120":3857.79},{"date":"2025-05-14","open":3851,"high":3995,"low":3827,"close":3846,"volume":8455,"rsi_14":42.67,"sma_20":4011.75,"sma_60":3986.92,"sma_120":3862.0},{"date":"2025-05-15","open":3846,"high":3851,"low":3755,"close":3817,"volume":15211,"rsi_14":39.51,"sma_20":4007.5,"sma_60":3987.67,"sma_120":3866.54},{"date":"2025-05-16","open":3822,"high":3947,"low":3764,"close":3947,"volume":21824,"rsi_14":57.28,"sma_20":4011.5,"sma_60":3991.25,"sma_120":3872.25},{"date":"2025-05-19","open":3947,"high":3952,"low":3875,"close":3928,"volume":22944,"rsi_14":55.14,"sma_20":4014.25,"sma_60":3993.58,"sma_120":3877.29},{"date":"2025-05-20","open":3928,"high":3966,"low":3904,"close":3928,"volume":7224,"rsi_14":55.14,"sma_20":4015.25,"sma_60":3995.25,"sma_120":3882.38},{"date":"2025-05-21","open":3942,"high":3995,"low":3889,"close":3966,"volume":18041,"rsi_14":57.89,"sma_20":4017.75,"sma_60":3998.08,"sma_120":3887.96},{"date":"2025-05-22","open":3966,"high":4039,"low":3885,"close":3909,"volume":15112,"rsi_14":51.22,"sma_20":4018.25,"sma_60":3999.25,"sma_120":3892.88},{"date":"2025-05-23","open":3918,"high":3962,"low":3909,"close":3962,"volume":16511,"rsi_14":57.36,"sma_20":4021.5,"sma_60":4001.25,"sma_120":3895.92},{"date":"2025-05-26","open":3962,"high":4043,"low":3962,"close":4005,"volume":22488,"rsi_14":72.17,"sma_20":4028.25,"sma_60":4002.67,"sma_120":3899.75},{"date":"2025-05-27","open":4043,"high":4159,"low":3971,"close":4149,"volume":19359,"rsi_14":80.14,"sma_20":4042.5,"sma_60":4006.5,"sma_120":3905.67},{"date":"2025-05-28","open":4159,"high":4222,"low":4068,"close":4111,"volume":10296,"rsi_14":73.13,"sma_20":4054.75,"sma_60":4009.75,"sma_120":3910.5},{"date":"2025-05-29","open":4111,"high":4183,"low":4072,"close":4125,"volume":12238,"rsi_14":73.33,"sma_20":4067.5,"sma_60":4015.08,"sma_120":3914.54},{"date":"2025-05-30","open":4125,"high":4140,"low":4058,"close":4092,"volume":8579,"rsi_14":67.18,"sma_20":4077.75,"sma_60":4018.67,"sma_120":3917.5},{"date":"2025-06-02","open":4111,"high":4207,"low":4082,"close":4145,"volume":11207,"rsi_14":72.26,"sma_20":4092.0,"sma_60":4023.58,"sma_120":3920.71},{"date":"2025-06-04","open":4149,"high":4255,"low":4111,"close":4154,"volume":22232,"rsi_14":73.19,"sma_20":4112.5,"sma_60":4028.08,"sma_120":3924.38},{"date":"2025-06-05","open":4159,"high":4207,"low":3976,"close":3991,"volume":30624,"rsi_14":60.84,"sma_20":4125.5,"sma_60":4030.5,"sma_120":3926.71},{"date":"2025-06-09","open":4063,"high":4106,"low":3995,"close":3995,"volume":25294,"rsi_14":53.57,"sma_20":4135.0,"sma_60":4032.83,"sma_120":3929.25},{"date":"2025-06-10","open":3995,"high":4087,"low":3986,"close":4010,"volume":15606,"rsi_14":56.12,"sma_20":4144.75,"sma_60":4035.67,"sma_120":3931.67},{"date":"2025-06-11","open":4082,"high":4082,"low":3976,"close":4010,"volume":10958,"rsi_14":56.12,"sma_20":4151.75,"sma_60":4038.5,"sma_120":3933.92},{"date":"2025-06-12","open":4043,"high":4043,"low":3933,"close":3962,"volume":22816,"rsi_14":49.65,"sma_20":4157.5,"sma_60":4041.25,"sma_120":3937.08},{"date":"2025-06-13","open":3962,"high":3962,"low":3822,"close":3918,"volume":26131,"rsi_14":50.72,"sma_20":4161.25,"sma_60":4043.17,"sma_120":3939.17},{"date":"2025-06-16","open":3918,"high":3976,"low":3880,"close":3928,"volume":16471,"rsi_14":47.29,"sma_20":4167.0,"sma_60":4043.75,"sma_120":3940.17},{"date":"2025-06-17","open":3928,"high":4000,"low":3928,"close":3928,"volume":19897,"rsi_14":43.33,"sma_20":4166.0,"sma_60":4045.25,"sma_120":3941.04},{"date":"2025-06-18","open":3957,"high":3992,"low":3851,"close":3880,"volume":31789,"rsi_14":22.0,"sma_20":4163.5,"sma_60":4045.92,"sma_120":3941.88},{"date":"2025-06-19","open":3894,"high":3971,"low":3870,"close":3942,"volume":10252,"rsi_14":33.33,"sma_20":4164.25,"sma_60":4047.92,"sma_120":3943.5},{"date":"2025-06-20","open":3942,"high":3995,"low":3899,"close":3981,"volume":8051,"rsi_14":36.36,"sma_20":4165.0,"sma_60":4050.67,"sma_120":3945.62},{"date":"2025-06-23","open":3995,"high":4005,"low":3942,"close":3986,"volume":12000,"rsi_14":39.42,"sma_20":4169.0,"sma_60":4053.5,"sma_120":3947.62},{"date":"2025-06-24","open":3991,"high":4019,"low":3947,"close":3995,"volume":17544,"rsi_14":33.68,"sma_20":4170.75,"sma_60":4056.67,"sma_120":3950.08},{"date":"2025-06-25","open":3991,"high":4039,"low":3986,"close":4024,"volume":9117,"rsi_14":36.36,"sma_20":4171.75,"sma_60":4059.5,"sma_120":3953.21},{"date":"2025-06-26","open":4024,"high":5074,"low":3918,"close":4313,"volume":2572397,"rsi_14":76.8,"sma_20":4180.25,"sma_60":4069.08,"sma_120":3958.92},{"date":"2025-06-27","open":4385,"high":4433,"low":4063,"close":4140,"volume":297147,"rsi_14":59.38,"sma_20":4181.75,"sma_60":4075.75,"sma_120":3963.17},{"date":"2025-06-30","open":4140,"high":4149,"low":4039,"close":4106,"volume":65764,"rsi_14":56.1,"sma_20":4180.75,"sma_60":4081.25,"sma_120":3967.46},{"date":"2025-07-01","open":4106,"high":4236,"low":4092,"close":4193,"volume":44457,"rsi_14":60.44,"sma_20":4186.0,"sma_60":4087.17,"sma_120":3973.67},{"date":"2025-07-02","open":4193,"high":4823,"low":4183,"close":4327,"volume":957378,"rsi_14":69.0,"sma_20":4195.5,"sma_60":4095.58,"sma_120":3980.67},{"date":"2025-07-03","open":4390,"high":4501,"low":4265,"close":4337,"volume":112763,"rsi_14":72.54,"sma_20":4205.0,"sma_60":4104.92,"sma_120":3987.67},{"date":"2025-07-04","open":4342,"high":4506,"low":4275,"close":4429,"volume":86000,"rsi_14":74.76,"sma_20":4227.75,"sma_60":4115.25,"sma_120":3995.54},{"date":"2025-07-07","open":4414,"high":4525,"low":4332,"close":4361,"volume":37445,"rsi_14":70.09,"sma_20":4246.75,"sma_60":4126.0,"sma_120":4002.04},{"date":"2025-07-08","open":4366,"high":4462,"low":4284,"close":4327,"volume":59708,"rsi_14":71.04,"sma_20":4263.25,"sma_60":4136.25,"sma_120":4008.83},{"date":"2025-07-09","open":4332,"high":4414,"low":4318,"close":4414,"volume":28953,"rsi_14":71.68,"sma_20":4284.25,"sma_60":4149.42,"sma_120":4015.96},{"date":"2025-07-10","open":4510,"high":4510,"low":4356,"close":4409,"volume":46319,"rsi_14":70.32,"sma_20":4307.5,"sma_60":4159.5,"sma_120":4023.04},{"date":"2025-07-11","open":4409,"high":4477,"low":4371,"close":4433,"volume":21789,"rsi_14":70.85,"sma_20":4334.25,"sma_60":4169.08,"sma_120":4030.58},{"date":"2025-07-14","open":4429,"high":4462,"low":4380,"close":4424,"volume":17077,"rsi_14":69.96,"sma_20":4360.0,"sma_60":4178.17,"sma_120":4038.08},{"date":"2025-07-15","open":4424,"high":4462,"low":4342,"close":4400,"volume":29460,"rsi_14":67.57,"sma_20":4384.5,"sma_60":4187.33,"sma_120":4045.38},{"date":"2025-07-16","open":4366,"high":4400,"low":4284,"close":4294,"volume":39727,"rsi_14":48.91,"sma_20":4406.0,"sma_60":4194.58,"sma_120":4051.75},{"date":"2025-07-17","open":4294,"high":4323,"low":4217,"close":4284,"volume":17423,"rsi_14":60.0,"sma_20":4423.75,"sma_60":4201.08,"sma_120":4057.96},{"date":"2025-07-18","open":4275,"high":4376,"low":4226,"close":4313,"volume":16968,"rsi_14":64.43,"sma_20":4441.0,"sma_60":4207.92,"sma_120":4064.33},{"date":"2025-07-21","open":4313,"high":4371,"low":4188,"close":4332,"volume":31017,"rsi_14":60.74,"sma_20":4459.0,"sma_60":4215.42,"sma_120":4070.92},{"date":"2025-07-22","open":4361,"high":4361,"low":4212,"close":4284,"volume":21215,"rsi_14":46.15,"sma_20":4474.0,"sma_60":4222.08,"sma_120":4077.38},{"date":"2025-07-23","open":4284,"high":4327,"low":4207,"close":4217,"volume":11650,"rsi_14":40.31,"sma_20":4484.0,"sma_60":4228.0,"sma_120":4083.54},{"date":"2025-07-24","open":4188,"high":4299,"low":4106,"close":4111,"volume":26945,"rsi_14":25.0,"sma_20":4473.5,"sma_60":4232.08,"sma_120":4088.79},{"date":"2025-07-25","open":4111,"high":4173,"low":4092,"close":4149,"volume":15338,"rsi_14":32.54,"sma_20":4474.0,"sma_60":4236.83,"sma_120":4094.38},{"date":"2025-07-28","open":4149,"high":4284,"low":4092,"close":4188,"volume":18369,"rsi_14":38.58,"sma_20":4478.25,"sma_60":4242.17,"sma_120":4100.58},{"date":"2025-07-29","open":4188,"high":4207,"low":4043,"close":4154,"volume":21430,"rsi_14":26.72,"sma_20":4476.25,"sma_60":4246.67,"sma_120":4106.79},{"date":"2025-07-30","open":4111,"high":4231,"low":4111,"close":4217,"volume":19152,"rsi_14":34.38,"sma_20":4470.5,"sma_60":4252.67,"sma_120":4113.33},{"date":"2025-07-31","open":4222,"high":4246,"low":4159,"close":4193,"volume":9784,"rsi_14":30.47,"sma_20":4463.0,"sma_60":4260.17,"sma_120":4119.29},{"date":"2025-08-01","open":4198,"high":4217,"low":3923,"close":4106,"volume":41038,"rsi_14":27.08,"sma_20":4446.25,"sma_60":4266.5,"sma_120":4123.67},{"date":"2025-08-04","open":4043,"high":4188,"low":4043,"close":4169,"volume":5625,"rsi_14":34.21,"sma_20":4436.25,"sma_60":4272.67,"sma_120":4127.83},{"date":"2025-08-05","open":4169,"high":4284,"low":4169,"close":4183,"volume":15124,"rsi_14":41.35,"sma_20":4428.75,"sma_60":4278.92,"sma_120":4131.83},{"date":"2025-08-06","open":4231,"high":4958,"low":4173,"close":4246,"volume":3610854,"rsi_14":47.22,"sma_20":4420.0,"sma_60":4285.33,"sma_120":4135.83},{"date":"2025-08-07","open":4275,"high":4294,"low":4178,"close":4275,"volume":124348,"rsi_14":47.22,"sma_20":4413.0,"sma_60":4292.67,"sma_120":4139.67},{"date":"2025-08-08","open":4275,"high":4275,"low":4202,"close":4226,"volume":47293,"rsi_14":42.67,"sma_20":4402.25,"sma_60":4299.25,"sma_120":4143.08},{"date":"2025-08-11","open":4188,"high":4260,"low":4178,"close":4198,"volume":45577,"rsi_14":43.84,"sma_20":4390.5,"sma_60":4305.83,"sma_120":4146.75},{"date":"2025-08-12","open":4241,"high":4409,"low":4202,"close":4318,"volume":67936,"rsi_14":56.69,"sma_20":4386.25,"sma_60":4312.25,"sma_120":4151.75},{"date":"2025-08-13","open":4380,"high":4380,"low":4226,"close":4313,"volume":39320,"rsi_14":65.44,"sma_20":4387.25,"sma_60":4318.92,"sma_120":4156.25},{"date":"2025-08-14","open":4308,"high":4380,"low":4284,"close":4318,"volume":31528,"rsi_14":63.57,"sma_20":4389.0,"sma_60":4325.67,"sma_120":4160.46},{"date":"2025-08-18","open":4318,"high":4380,"low":4226,"close":4327,"volume":75762,"rsi_14":61.79,"sma_20":4389.75,"sma_60":4331.92,"sma_120":4165.0},{"date":"2025-08-19","open":4313,"high":4472,"low":4231,"close":4332,"volume":52586,"rsi_14":65.81,"sma_20":4389.75,"sma_60":4339.25,"sma_120":4169.25},{"date":"2025-08-20","open":4332,"high":4405,"low":4236,"close":4332,"volume":23235,"rsi_14":61.54,"sma_20":4392.25,"sma_60":4345.67,"sma_120":4173.46},{"date":"2025-08-21","open":4299,"high":4380,"low":4260,"close":4337,"volume":34174,"rsi_14":65.0,"sma_20":4398.5,"sma_60":4351.42,"sma_120":4177.04},{"date":"2025-08-22","open":4337,"high":4424,"low":4313,"close":4395,"volume":43312,"rsi_14":81.91,"sma_20":4413.25,"sma_60":4355.67,"sma_120":4181.08},{"date":"2025-08-25","open":4380,"high":4616,"low":4327,"close":4385,"volume":75402,"rsi_14":77.11,"sma_20":4425.5,"sma_60":4360.42,"sma_120":4185.08},{"date":"2025-08-26","open":4342,"high":4549,"low":4323,"close":4467,"volume":47872,"rsi_14":80.41,"sma_20":4440.0,"sma_60":4366.33,"sma_120":4190.71},{"date":"2025-08-27","open":4424,"high":4506,"low":4352,"close":4419,"volume":58835,"rsi_14":69.15,"sma_20":4453.75,"sma_60":4372.0,"sma_120":4195.33},{"date":"2025-08-28","open":4419,"high":4443,"low":4323,"close":4337,"volume":50906,"rsi_14":56.19,"sma_20":4460.0,"sma_60":4375.33,"sma_120":4199.46},{"date":"2025-08-29","open":4366,"high":4366,"low":4279,"close":4337,"volume":19933,"rsi_14":62.11,"sma_20":4467.5,"sma_60":4378.5,"sma_120":4203.29},{"date":"2025-09-01","open":4289,"high":4337,"low":4222,"close":4327,"volume":44699,"rsi_14":64.84,"sma_20":4479.0,"sma_60":4384.33,"sma_120":4207.42},{"date":"2025-09-02","open":4327,"high":4371,"low":4250,"close":4313,"volume":25441,"rsi_14":49.28,"sma_20":4486.5,"sma_60":4389.83,"sma_120":4211.33},{"date":"2025-09-03","open":4284,"high":4352,"low":4284,"close":4352,"volume":11854,"rsi_14":55.26,"sma_20":4495.25,"sma_60":4395.75,"sma_120":4215.71},{"date":"2025-09-04","open":4380,"high":4380,"low":4308,"close":4371,"volume":9756,"rsi_14":56.96,"sma_20":4501.75,"sma_60":4402.0,"sma_120":4220.25},{"date":"2025-09-05","open":4371,"high":4467,"low":4342,"close":4376,"volume":12689,"rsi_14":56.41,"sma_20":4507.0,"sma_60":4409.17,"sma_120":4225.21},{"date":"2025-09-08","open":4376,"high":4429,"low":4361,"close":4366,"volume":13038,"rsi_14":54.43,"sma_20":4514.25,"sma_60":4416.92,"sma_120":4230.04},{"date":"2025-09-09","open":4366,"high":4766,"low":4366,"close":4477,"volume":138816,"rsi_14":64.71,"sma_20":4528.75,"sma_60":4426.42,"sma_120":4235.08},{"date":"2025-09-10","open":4453,"high":4602,"low":4419,"close":4554,"volume":48934,"rsi_14":69.23,"sma_20":4541.0,"sma_60":4437.25,"sma_120":4241.25},{"date":"2025-09-11","open":4583,"high":4587,"low":4472,"close":4530,"volume":27020,"rsi_14":62.73,"sma_20":4552.25,"sma_60":4448.5,"sma_120":4247.21},{"date":"2025-09-12","open":4525,"high":4621,"low":4491,"close":4563,"volume":13155,"rsi_14":66.09,"sma_20":4565.0,"sma_60":4459.25,"sma_120":4253.58},{"date":"2025-09-15","open":4698,"high":4698,"low":4496,"close":4549,"volume":16513,"rsi_14":58.42,"sma_20":4576.5,"sma_60":4469.08,"sma_120":4259.88},{"date":"2025-09-16","open":4549,"high":4621,"low":4501,"close":4525,"volume":24231,"rsi_14":61.46,"sma_20":4586.5,"sma_60":4478.42,"sma_120":4265.96},{"date":"2025-09-17","open":4496,"high":4563,"low":4457,"close":4501,"volume":10212,"rsi_14":70.24,"sma_20":4595.25,"sma_60":4487.17,"sma_120":4271.92},{"date":"2025-09-18","open":4496,"high":4554,"low":4477,"close":4544,"volume":19196,"rsi_14":73.68,"sma_20":4606.5,"sma_60":4496.33,"sma_120":4277.92},{"date":"2025-09-19","open":4700,"high":4725,"low":4655,"close":4710,"volume":24053,"rsi_14":72.16,"sma_20":4613.75,"sma_60":4500.17,"sma_120":4284.62},{"date":"2025-09-22","open":4544,"high":4587,"low":4457,"close":4510,"volume":28666,"rsi_14":70.71,"sma_20":4620.25,"sma_60":4506.58,"sma_120":4291.17},{"date":"2025-09-23","open":4554,"high":4554,"low":4448,"close":4448,"volume":31242,"rsi_14":59.62,"sma_20":4619.25,"sma_60":4512.5,"sma_120":4296.88},{"date":"2025-09-24","open":4453,"high":4491,"low":4366,"close":4429,"volume":31603,"rsi_14":55.77,"sma_20":4619.75,"sma_60":4516.58,"sma_120":4301.88},{"date":"2025-09-25","open":4433,"high":4438,"low":4347,"close":4433,"volume":20638,"rsi_14":55.77,"sma_20":4624.75,"sma_60":4518.42,"sma_120":4307.0},{"date":"2025-09-26","open":4433,"high":4477,"low":4299,"close":4327,"volume":32733,"rsi_14":46.77,"sma_20":4624.25,"sma_60":4518.25,"sma_120":4311.58},{"date":"2025-09-29","open":4327,"high":4400,"low":4250,"close":4250,"volume":14922,"rsi_14":29.91,"sma_20":4620.25,"sma_60":4515.17,"sma_120":4315.21},{"date":"2025-09-30","open":4299,"high":4323,"low":4231,"close":4250,"volume":29208,"rsi_14":18.81,"sma_20":4617.0,"sma_60":4513.25,"sma_120":4319.62},{"date":"2025-10-01","open":4414,"high":4414,"low":4236,"close":4250,"volume":30501,"rsi_14":19.79,"sma_20":4611.75,"sma_60":4511.92,"sma_120":4324.08},{"date":"2025-10-02","open":4279,"high":4328,"low":4226,"close":4241,"volume":29759,"rsi_14":12.77,"sma_20":4604.25,"sma_60":4508.67,"sma_120":4329.04},{"date":"2025-10-10","open":4332,"high":4332,"low":4173,"close":4217,"volume":12241,"rsi_14":12.9,"sma_20":4596.0,"sma_60":4505.33,"sma_120":4332.42},{"date":"2025-10-13","open":4140,"high":4255,"low":4140,"close":4246,"volume":15120,"rsi_14":19.15,"sma_20":4589.75,"sma_60":4502.08,"sma_120":4335.58},{"date":"2025-10-14","open":4337,"high":4342,"low":4217,"close":4246,"volume":16471,"rsi_14":20.22,"sma_20":4577.75,"sma_60":4499.0,"sma_120":4338.58},{"date":"2025-10-15","open":4202,"high":4337,"low":4202,"close":4303,"volume":14453,"rsi_14":21.11,"sma_20":4564.75,"sma_60":4497.33,"sma_120":4342.33},{"date":"2025-10-16","open":4303,"high":4332,"low":4231,"close":4231,"volume":61480,"rsi_14":18.81,"sma_20":4549.25,"sma_60":4496.25,"sma_120":4345.42},{"date":"2025-10-17","open":4198,"high":4289,"low":4120,"close":4173,"volume":56713,"rsi_14":17.59,"sma_20":4529.0,"sma_60":4494.33,"sma_120":4347.71},{"date":"2025-10-20","open":4135,"high":4207,"low":4120,"close":4135,"volume":19275,"rsi_14":18.45,"sma_20":4507.5,"sma_60":4491.25,"sma_120":4349.58},{"date":"2025-10-21","open":4120,"high":4164,"low":4058,"close":4130,"volume":47901,"rsi_14":19.0,"sma_20":4487.0,"sma_60":4487.75,"sma_120":4351.58},{"date":"2025-10-22","open":4082,"high":4327,"low":4082,"close":4145,"volume":14167,"rsi_14":20.59,"sma_20":4468.5,"sma_60":4485.33,"sma_120":4353.71},{"date":"2025-10-23","open":4111,"high":4212,"low":4111,"close":4159,"volume":11746,"rsi_14":28.92,"sma_20":4448.0,"sma_60":4484.33,"sma_120":4356.17},{"date":"2025-10-24","open":4169,"high":4173,"low":4125,"close":4173,"volume":17886,"rsi_14":38.57,"sma_20":4429.25,"sma_60":4485.42,"sma_120":4358.75},{"date":"2025-10-27","open":4169,"high":4212,"low":4140,"close":4164,"volume":17509,"rsi_14":37.5,"sma_20":4411.25,"sma_60":4485.67,"sma_120":4361.25},{"date":"2025-10-28","open":4154,"high":4202,"low":4125,"close":4188,"volume":22469,"rsi_14":41.56,"sma_20":4397.75,"sma_60":4485.67,"sma_120":4363.92},{"date":"2025-10-29","open":4202,"high":4246,"low":4140,"close":4188,"volume":44800,"rsi_14":44.44,"sma_20":4385.25,"sma_60":4486.25,"sma_120":4366.46},{"date":"2025-10-30","open":4188,"high":4202,"low":4130,"close":4183,"volume":23303,"rsi_14":45.07,"sma_20":4372.25,"sma_60":4485.67,"sma_120":4369.17},{"date":"2025-10-31","open":4202,"high":4207,"low":4101,"close":4207,"volume":41623,"rsi_14":44.29,"sma_20":4366.0,"sma_60":4485.92,"sma_120":4373.04},{"date":"2025-11-03","open":4169,"high":4226,"low":4145,"close":4222,"volume":45986,"rsi_14":46.58,"sma_20":4364.5,"sma_60":4487.92,"sma_120":4377.21},{"date":"2025-11-04","open":4183,"high":4226,"low":4125,"close":4140,"volume":29498,"rsi_14":28.21,"sma_20":4358.75,"sma_60":4487.42,"sma_120":4380.04},{"date":"2025-11-05","open":4101,"high":4178,"low":3832,"close":4101,"volume":64723,"rsi_14":30.99,"sma_20":4351.0,"sma_60":4486.0,"sma_120":4382.46},{"date":"2025-11-06","open":4058,"high":4130,"low":4053,"close":4106,"volume":11970,"rsi_14":38.33,"sma_20":4344.75,"sma_60":4483.58,"sma_120":4384.46},{"date":"2025-11-07","open":4106,"high":4111,"low":4029,"close":4048,"volume":7142,"rsi_14":35.94,"sma_20":4336.0,"sma_60":4479.67,"sma_120":4386.17},{"date":"2025-11-10","open":4048,"high":4106,"low":4048,"close":4092,"volume":8575,"rsi_14":44.44,"sma_20":4328.0,"sma_60":4477.33,"sma_120":4388.29},{"date":"2025-11-11","open":4096,"high":4101,"low":4048,"close":4068,"volume":24068,"rsi_14":39.19,"sma_20":4318.75,"sma_60":4475.08,"sma_120":4390.46},{"date":"2025-11-12","open":4043,"high":4149,"low":4043,"close":4140,"volume":17657,"rsi_14":47.67,"sma_20":4310.25,"sma_60":4472.0,"sma_120":4392.12},{"date":"2025-11-13","open":4140,"high":4169,"low":4120,"close":4130,"volume":8479,"rsi_14":44.71,"sma_20":4305.0,"sma_60":4468.83,"sma_120":4393.88},{"date":"2025-11-14","open":4130,"high":4477,"low":4101,"close":4371,"volume":100012,"rsi_14":66.17,"sma_20":4315.25,"sma_60":4469.75,"sma_120":4397.71},{"date":"2025-11-17","open":4376,"high":4737,"low":4376,"close":4674,"volume":207112,"rsi_14":76.44,"sma_20":4343.25,"sma_60":4475.75,"sma_120":4403.83},{"date":"2025-11-18","open":4626,"high":4703,"low":4597,"close":4679,"volume":55758,"rsi_14":76.56,"sma_20":4371.75,"sma_60":4481.75,"sma_120":4410.5},{"date":"2025-11-19","open":4698,"high":4756,"low":4597,"close":4703,"volume":45193,"rsi_14":77.55,"sma_20":4400.75,"sma_60":4488.17,"sma_120":4416.92},{"date":"2025-11-20","open":4693,"high":4833,"low":4669,"close":4770,"volume":43871,"rsi_14":78.54,"sma_20":4432.5,"sma_60":4495.67,"sma_120":4423.54},{"date":"2025-11-21","open":4741,"high":5045,"low":4693,"close":5006,"volume":126305,"rsi_14":82.47,"sma_20":4475.75,"sma_60":4506.25,"sma_120":4430.96},{"date":"2025-11-24","open":5006,"high":5141,"low":4881,"close":4929,"volume":65820,"rsi_14":82.8,"sma_20":4515.5,"sma_60":4515.67,"sma_120":4438.04},{"date":"2025-11-25","open":4939,"high":5257,"low":4929,"close":5093,"volume":77534,"rsi_14":87.32,"sma_20":4562.5,"sma_60":4526.5,"sma_120":4446.42},{"date":"2025-11-26","open":5237,"high":5237,"low":4833,"close":4977,"volume":109152,"rsi_14":80.27,"sma_20":4603.5,"sma_60":4536.17,"sma_120":4454.08},{"date":"2025-11-27","open":4948,"high":5112,"low":4881,"close":4958,"volume":64896,"rsi_14":82.47,"sma_20":4643.75,"sma_60":4546.92,"sma_120":4461.12},{"date":"2025-11-28","open":4948,"high":5025,"low":4881,"close":4881,"volume":27887,"rsi_14":77.52,"sma_20":4678.75,"sma_60":4556.33,"sma_120":4467.42},{"date":"2025-12-01","open":4881,"high":4910,"low":4689,"close":4751,"volume":58831,"rsi_14":72.19,"sma_20":4706.25,"sma_60":4563.67,"sma_120":4474.0},{"date":"2025-12-02","open":4717,"high":4785,"low":4669,"close":4761,"volume":33056,"rsi_14":71.01,"sma_20":4738.5,"sma_60":4571.42,"sma_120":4480.62},{"date":"2025-12-03","open":4717,"high":4843,"low":4717,"close":4809,"volume":18139,"rsi_14":72.38,"sma_20":4775.25,"sma_60":4579.33,"sma_120":4487.54},{"date":"2025-12-04","open":4766,"high":4823,"low":4727,"close":4804,"volume":29716,"rsi_14":66.92,"sma_20":4811.5,"sma_60":4586.83,"sma_120":4494.42},{"date":"2025-12-05","open":4804,"high":4997,"low":4746,"close":4929,"volume":21751,"rsi_14":61.57,"sma_20":4857.25,"sma_60":4596.42,"sma_120":4502.79},{"date":"2025-12-08","open":5083,"high":5083,"low":4766,"close":4843,"volume":26873,"rsi_14":56.91,"sma_20":4896.25,"sma_60":4604.67,"sma_120":4510.79},{"date":"2025-12-09","open":4843,"high":4900,"low":4717,"close":4737,"volume":13058,"rsi_14":51.33,"sma_20":4931.0,"sma_60":4609.17,"sma_120":4517.79},{"date":"2025-12-10","open":4708,"high":4891,"low":4674,"close":4746,"volume":41059,"rsi_14":49.0,"sma_20":4962.5,"sma_60":4612.5,"sma_120":4524.88},{"date":"2025-12-11","open":4732,"high":5025,"low":4732,"close":4939,"volume":46477,"rsi_14":47.11,"sma_20":5004.5,"sma_60":4619.58,"sma_120":4534.04},{"date":"2025-12-12","open":4948,"high":5064,"low":4698,"close":4958,"volume":52862,"rsi_14":51.3,"sma_20":5035.0,"sma_60":4626.42,"sma_120":4542.83},{"date":"2025-12-15","open":4948,"high":5006,"low":4862,"close":4891,"volume":29678,"rsi_14":40.0,"sma_20":5046.25,"sma_60":4632.33,"sma_120":4550.71},{"date":"2025-12-16","open":4891,"high":4920,"low":4804,"close":4852,"volume":16889,"rsi_14":43.3,"sma_20":5055.25,"sma_60":4638.0,"sma_120":4558.21},{"date":"2025-12-17","open":4852,"high":4958,"low":4770,"close":4939,"volume":14590,"rsi_14":49.04,"sma_20":5067.5,"sma_60":4645.58,"sma_120":4566.38},{"date":"2025-12-18","open":4929,"high":4929,"low":4799,"close":4862,"volume":13621,"rsi_14":49.04,"sma_20":5072.25,"sma_60":4650.92,"sma_120":4573.62},{"date":"2025-12-19","open":4977,"high":4977,"low":4770,"close":4780,"volume":14602,"rsi_14":51.52,"sma_20":5060.5,"sma_60":4655.17,"sma_120":4577.67},{"date":"2025-12-22","open":4756,"high":4852,"low":4737,"close":4746,"volume":24679,"rsi_14":49.26,"sma_20":5051.0,"sma_60":4659.25,"sma_120":4582.92},{"date":"2025-12-23","open":4780,"high":4799,"low":4669,"close":4689,"volume":17040,"rsi_14":43.9,"sma_20":5030.0,"sma_60":4663.42,"sma_120":4587.96},{"date":"2025-12-24","open":4794,"high":4794,"low":4621,"close":4626,"volume":28029,"rsi_14":41.47,"sma_20":5011.75,"sma_60":4666.83,"sma_120":4591.71},{"date":"2025-12-26","open":4664,"high":4664,"low":4578,"close":4650,"volume":38209,"rsi_14":35.2,"sma_20":4995.75,"sma_60":4670.58,"sma_120":4594.5},{"date":"2025-12-29","open":4730,"high":4825,"low":4685,"close":4695,"volume":25153,"rsi_14":33.66,"sma_20":4977.0,"sma_60":4673.92,"sma_120":4596.08},{"date":"2025-12-30","open":4695,"high":4770,"low":4680,"close":4710,"volume":8332,"rsi_14":38.71,"sma_20":4965.75,"sma_60":4678.83,"sma_120":4597.0},{"date":"2026-01-02","open":4710,"high":4800,"low":4605,"close":4665,"volume":46564,"rsi_14":36.27,"sma_20":4951.75,"sma_60":4683.0,"sma_120":4598.12},{"date":"2026-01-05","open":4690,"high":5180,"low":4640,"close":4850,"volume":28904,"rsi_14":35.26,"sma_20":4944.5,"sma_60":4690.25,"sma_120":4601.08},{"date":"2026-01-06","open":4850,"high":4865,"low":4725,"close":4790,"volume":22905,"rsi_14":31.82,"sma_20":4934.5,"sma_60":4696.92,"sma_120":4602.79},{"date":"2026-01-07","open":4730,"high":4790,"low":4705,"close":4740,"volume":9967,"rsi_14":32.47,"sma_20":4915.5,"sma_60":4702.92,"sma_120":4604.12},{"date":"2026-01-08","open":4700,"high":4800,"low":4635,"close":4635,"volume":23543,"rsi_14":30.43,"sma_20":4895.75,"sma_60":4706.67,"sma_120":4604.38},{"date":"2026-01-09","open":4635,"high":4690,"low":4580,"close":4660,"volume":14317,"rsi_14":25.77,"sma_20":4882.75,"sma_60":4710.83,"sma_120":4604.92},{"date":"2026-01-12","open":4650,"high":4785,"low":4650,"close":4780,"volume":16604,"rsi_14":36.63,"sma_20":4875.25,"sma_60":4716.0,"sma_120":4606.67},{"date":"2026-01-13","open":4780,"high":4825,"low":4685,"close":4770,"volume":34650,"rsi_14":39.57,"sma_20":4857.25,"sma_60":4722.25,"sma_120":4609.25},{"date":"2026-01-14","open":4765,"high":4765,"low":4695,"close":4740,"volume":14598,"rsi_14":39.78,"sma_20":4836.75,"sma_60":4729.0,"sma_120":4611.67},{"date":"2026-01-15","open":4740,"high":4740,"low":4625,"close":4630,"volume":36651,"rsi_14":37.76,"sma_20":4814.25,"sma_60":4734.58,"sma_120":4612.92},{"date":"2026-01-16","open":4600,"high":4800,"low":4600,"close":4685,"volume":44495,"rsi_14":62.43,"sma_20":4693.75,"sma_60":4559.5,"sma_120":4471.92},{"date":"2026-01-19","open":4685,"high":4760,"low":4570,"close":4570,"volume":33986,"rsi_14":37.74,"sma_20":4768.5,"sma_60":4745.58,"sma_120":4615.46},{"date":"2026-01-20","open":4570,"high":4665,"low":4540,"close":4650,"volume":18620,"rsi_14":47.76,"sma_20":4748.5,"sma_60":4751.08,"sma_120":4617.71},{"date":"2026-01-21","open":4645,"high":4650,"low":4540,"close":4605,"volume":25082,"rsi_14":44.93,"sma_20":4730.5,"sma_60":4755.58,"sma_120":4620.5},{"date":"2026-01-22","open":4605,"high":4740,"low":4570,"close":4605,"volume":14669,"rsi_14":46.97,"sma_20":4714.25,"sma_60":4760.25,"sma_120":4622.96},{"date":"2026-01-23","open":4605,"high":4730,"low":4600,"close":4705,"volume":20413,"rsi_14":41.99,"sma_20":4706.0,"sma_60":4766.17,"sma_120":4625.92},{"date":"2026-01-26","open":4700,"high":4767,"low":4675,"close":4735,"volume":27758,"rsi_14":46.86,"sma_20":4702.5,"sma_60":4772.58,"sma_120":4629.42},{"date":"2026-01-27","open":4735,"high":4735,"low":4610,"close":4670,"volume":24034,"rsi_14":46.07,"sma_20":4694.5,"sma_60":4778.0,"sma_120":4631.83},{"date":"2026-01-28","open":4670,"high":4730,"low":4640,"close":4665,"volume":17314,"rsi_14":51.9,"sma_20":4693.0,"sma_60":4782.92,"sma_120":4634.42},{"date":"2026-01-29","open":4665,"high":4700,"low":4570,"close":4670,"volume":28126,"rsi_14":50.65,"sma_20":4691.0,"sma_60":4787.67,"sma_120":4637.79},{"date":"2026-01-30","open":4655,"high":4655,"low":4585,"close":4630,"volume":21434,"rsi_14":39.13,"sma_20":4689.25,"sma_60":4793.17,"sma_120":4640.29},{"date":"2026-02-02","open":4575,"high":4755,"low":4565,"close":4695,"volume":47862,"rsi_14":44.97,"sma_20":4681.5,"sma_60":4800.42,"sma_120":4643.21},{"date":"2026-02-03","open":4860,"high":5620,"low":4825,"close":5270,"volume":796025,"rsi_14":70.54,"sma_20":4705.5,"sma_60":4817.17,"sma_120":4650.38},{"date":"2026-02-04","open":5190,"high":5450,"low":5130,"close":5350,"volume":145996,"rsi_14":71.52,"sma_20":4746.25,"sma_60":4574.0,"sma_120":4481.92},{"date":"2026-02-05","open":5560,"high":5710,"low":5240,"close":5430,"volume":436825,"rsi_14":72.71,"sma_20":4804.75,"sma_60":4589.17,"sma_120":4492.46},{"date":"2026-02-06","open":5520,"high":5630,"low":5310,"close":5470,"volume":178868,"rsi_14":70.22,"sma_20":4865.0,"sma_60":4604.67,"sma_120":4503.33},{"date":"2026-02-09","open":5470,"high":5520,"low":5340,"close":5410,"volume":99005,"rsi_14":63.57,"sma_20":4925.25,"sma_60":4619.08,"sma_120":4514.12},{"date":"2026-02-10","open":5520,"high":6100,"low":5520,"close":5780,"volume":553545,"rsi_14":69.09,"sma_20":5001.75,"sma_60":4639.83,"sma_120":4528.38},{"date":"2026-02-11","open":5850,"high":6050,"low":5840,"close":5920,"volume":153464,"rsi_14":70.5,"sma_20":5086.5,"sma_60":4661.0,"sma_120":4543.71},{"date":"2026-02-12","open":5910,"high":6020,"low":5720,"close":6010,"volume":150346,"rsi_14":70.73,"sma_20":5172.0,"sma_60":4682.33,"sma_120":4559.79},{"date":"2026-02-13","open":6000,"high":6000,"low":5810,"close":5810,"volume":98419,"rsi_14":62.2,"sma_20":5248.0,"sma_60":4700.75,"sma_120":4574.62},{"date":"2026-02-19","open":5810,"high":5810,"low":5500,"close":5720,"volume":86322,"rsi_14":61.95,"sma_20":5307.0,"sma_60":4717.08,"sma_120":4588.17},{"date":"2026-02-20","open":5720,"high":5720,"low":5580,"close":5640,"volume":82610,"rsi_14":57.23,"sma_20":5346.25,"sma_60":4732.33,"sma_120":4600.71},{"date":"2026-02-23","open":5640,"high":5680,"low":5460,"close":5510,"volume":72822,"rsi_14":57.0,"sma_20":5378.75,"sma_60":4745.83,"sma_120":4612.12},{"date":"2026-02-24","open":5600,"high":5600,"low":5430,"close":5500,"volume":51682,"rsi_14":57.23,"sma_20":5409.5,"sma_60":4759.58,"sma_120":4623.38},{"date":"2026-02-25","open":5540,"high":5600,"low":5470,"close":5500,"volume":43457,"rsi_14":70.69,"sma_20":5319.25,"sma_60":5018.42,"sma_120":4772.46},{"date":"2026-02-26","open":5580,"high":5580,"low":5350,"close":5380,"volume":55139,"rsi_14":66.75,"sma_20":5445.75,"sma_60":4783.58,"sma_120":4641.88},{"date":"2026-02-27","open":5410,"high":5560,"low":5280,"close":5350,"volume":99211,"rsi_14":50.0,"sma_20":5385.5,"sma_60":5025.25,"sma_120":4786.08},{"date":"2026-03-03","open":5300,"high":5340,"low":5120,"close":5180,"volume":66988,"rsi_14":41.83,"sma_20":5411.25,"sma_60":5027.08,"sma_120":4791.71},{"date":"2026-03-04","open":5100,"high":5110,"low":4610,"close":4620,"volume":106911,"rsi_14":29.27,"sma_20":5408.75,"sma_60":5021.83,"sma_120":4792.75},{"date":"2026-03-05","open":4695,"high":4995,"low":4695,"close":4820,"volume":70681,"rsi_14":36.53,"sma_20":5418.25,"sma_60":5019.75,"sma_120":4795.58},{"date":"2026-03-06","open":4820,"high":4995,"low":4650,"close":4810,"volume":52187,"rsi_14":23.5,"sma_20":5424.0,"sma_60":5016.67,"sma_120":4798.0},{"date":"2026-03-09","open":4795,"high":4795,"low":4550,"close":4590,"volume":42372,"rsi_14":15.18,"sma_20":5390.0,"sma_60":5010.0,"sma_120":4798.42},{"date":"2026-03-10","open":4760,"high":4960,"low":4655,"close":4875,"volume":65464,"rsi_14":23.04,"sma_20":5366.25,"sma_60":5005.92,"sma_120":4801.17},{"date":"2026-03-11","open":5000,"high":5180,"low":4895,"close":4920,"volume":86271,"rsi_14":27.18,"sma_20":5340.75,"sma_60":5004.08,"sma_120":4804.38},{"date":"2026-03-12","open":5100,"high":5300,"low":5050,"close":5200,"volume":118751,"rsi_14":37.85,"sma_20":5327.25,"sma_60":5008.75,"sma_120":4808.96},{"date":"2026-03-13","open":5160,"high":5310,"low":5020,"close":5300,"volume":57588,"rsi_14":42.13,"sma_20":5321.75,"sma_60":5014.92,"sma_120":4813.71},{"date":"2026-03-16","open":5500,"high":5870,"low":5430,"close":5530,"volume":291580,"rsi_14":50.44,"sma_20":5309.25,"sma_60":4879.67,"sma_120":4690.88},{"date":"2026-03-17","open":5600,"high":5710,"low":5500,"close":5500,"volume":127050,"rsi_14":50.0,"sma_20":5288.25,"sma_60":4897.83,"sma_120":4698.42},{"date":"2026-03-18","open":5550,"high":5800,"low":5550,"close":5740,"volume":132323,"rsi_14":54.76,"sma_20":5274.75,"sma_60":4919.0,"sma_120":4708.17},{"date":"2026-03-19","open":5760,"high":5970,"low":5640,"close":5830,"volume":232584,"rsi_14":59.04,"sma_20":5275.75,"sma_60":4942.92,"sma_120":4719.58},{"date":"2026-03-20","open":5840,"high":6190,"low":5820,"close":5970,"volume":309402,"rsi_14":61.92,"sma_20":5288.25,"sma_60":4970.17,"sma_120":4732.25},{"date":"2026-03-23","open":6100,"high":6290,"low":6000,"close":6020,"volume":402487,"rsi_14":66.94,"sma_20":5307.25,"sma_60":4998.92,"sma_120":4745.08},{"date":"2026-03-24","open":6190,"high":6240,"low":5900,"close":6170,"volume":138510,"rsi_14":87.44,"sma_20":5340.25,"sma_60":5030.25,"sma_120":4759.0},{"date":"2026-03-25","open":6170,"high":6300,"low":5970,"close":6190,"volume":154050,"rsi_14":86.24,"sma_20":5374.75,"sma_60":5061.67,"sma_120":4773.5},{"date":"2026-03-26","open":6200,"high":6450,"low":5990,"close":6010,"volume":157953,"rsi_14":79.13,"sma_20":5400.25,"sma_60":5089.83,"sma_120":4787.08},{"date":"2026-03-27","open":6010,"high":6010,"low":5720,"close":5850,"volume":173590,"rsi_14":81.5,"sma_20":5423.75,"sma_60":5115.08,"sma_120":4800.25},{"date":"2026-03-30","open":5650,"high":5670,"low":5500,"close":5560,"volume":120191,"rsi_14":67.08,"sma_20":5434.25,"sma_60":5135.67,"sma_120":4810.67},{"date":"2026-03-31","open":5560,"high":5680,"low":5440,"close":5490,"volume":84471,"rsi_14":64.04,"sma_20":5449.75,"sma_60":5154.67,"sma_120":4820.17},{"date":"2026-04-01","open":5620,"high":6060,"low":5620,"close":5950,"volume":220943,"rsi_14":66.97,"sma_20":5516.25,"sma_60":5181.33,"sma_120":4833.79},{"date":"2026-04-02","open":6080,"high":6080,"low":5400,"close":5450,"volume":239615,"rsi_14":52.87,"sma_20":5547.75,"sma_60":5199.75,"sma_120":4842.71},{"date":"2026-04-03","open":5550,"high":5710,"low":5500,"close":5650,"volume":62788,"rsi_14":52.33,"sma_20":5589.75,"sma_60":5221.08,"sma_120":4853.5},{"date":"2026-04-06","open":5620,"high":5620,"low":5410,"close":5440,"volume":88083,"rsi_14":48.91,"sma_20":5632.25,"sma_60":5238.67,"sma_120":4863.29},{"date":"2026-04-07","open":5510,"high":5510,"low":5300,"close":5360,"volume":44437,"rsi_14":42.69,"sma_20":5656.5,"sma_60":5256.33,"sma_120":4871.88},{"date":"2026-04-08","open":5570,"high":5780,"low":5460,"close":5770,"volume":122043,"rsi_14":48.97,"sma_20":5699.0,"sma_60":5281.5,"sma_120":4883.75},{"date":"2026-04-09","open":5780,"high":5830,"low":5560,"close":5580,"volume":79024,"rsi_14":43.43,"sma_20":5718.0,"sma_60":5303.42,"sma_120":4893.5},{"date":"2026-04-10","open":5710,"high":5940,"low":5640,"close":5860,"volume":131978,"rsi_14":47.5,"sma_20":5746.0,"sma_60":5331.0,"sma_120":4905.33},{"date":"2026-04-13","open":5850,"high":5850,"low":5650,"close":5700,"volume":57296,"rsi_14":42.68,"sma_20":5754.5,"sma_60":5355.17,"sma_120":4916.25},{"date":"2026-04-14","open":5800,"high":5800,"low":5670,"close":5690,"volume":50988,"rsi_14":42.19,"sma_20":5764.0,"sma_60":5379.58,"sma_120":4927.33},{"date":"2026-04-15","open":5810,"high":5810,"low":5630,"close":5670,"volume":59536,"rsi_14":44.41,"sma_20":5760.5,"sma_60":5402.42,"sma_120":4937.21},{"date":"2026-04-16","open":5720,"high":5730,"low":5550,"close":5660,"volume":54164,"rsi_14":46.71,"sma_20":5752.0,"sma_60":5425.25,"sma_120":4947.04},{"date":"2026-04-17","open":5680,"high":5880,"low":5610,"close":5860,"volume":69523,"rsi_14":55.36,"sma_20":5746.5,"sma_60":5447.25,"sma_120":4958.5},{"date":"2026-04-20","open":5860,"high":5860,"low":5700,"close":5730,"volume":71730,"rsi_14":54.2,"sma_20":5732.0,"sma_60":5461.83,"sma_120":4968.79},{"date":"2026-04-21","open":5780,"high":5870,"low":5720,"close":5810,"volume":64503,"rsi_14":47.18,"sma_20":5714.0,"sma_60":5477.67,"sma_120":4979.71},{"date":"2026-04-22","open":5810,"high":5810,"low":5640,"close":5680,"volume":52784,"rsi_14":55.45,"sma_20":5688.5,"sma_60":5490.92,"sma_120":4989.54},{"date":"2026-04-23","open":5700,"high":5820,"low":5590,"close":5720,"volume":55734,"rsi_14":51.79,"sma_20":5674.0,"sma_60":5503.67,"sma_120":4999.67},{"date":"2026-04-24","open":5750,"high":5880,"low":5690,"close":5780,"volume":70174,"rsi_14":59.44,"sma_20":5670.5,"sma_60":5513.33,"sma_120":5009.79},{"date":"2026-04-27","open":5850,"high":5930,"low":5450,"close":5730,"volume":78155,"rsi_14":60.45,"sma_20":5679.0,"sma_60":5523.5,"sma_120":5019.58},{"date":"2026-04-28","open":5750,"high":5830,"low":5660,"close":5720,"volume":31732,"rsi_14":48.18,"sma_20":5690.5,"sma_60":5530.67,"sma_120":5028.58},{"date":"2026-04-29","open":5720,"high":5750,"low":5550,"close":5710,"volume":43994,"rsi_14":55.46,"sma_20":5678.5,"sma_60":5539.67,"sma_120":5037.92},{"date":"2026-04-30","open":5740,"high":5770,"low":5600,"close":5640,"volume":52967,"rsi_14":46.91,"sma_20":5723.0,"sma_60":5713.33,"sma_120":5479.71},{"date":"2026-05-04","open":5720,"high":5830,"low":5610,"close":5660,"volume":72513,"rsi_14":47.62,"sma_20":5688.5,"sma_60":5567.42,"sma_120":5066.17},{"date":"2026-05-06","open":5660,"high":5700,"low":5390,"close":5480,"volume":99236,"rsi_14":39.6,"sma_20":5690.5,"sma_60":5570.92,"sma_120":5074.0},{"date":"2026-05-07","open":5580,"high":5620,"low":5430,"close":5480,"volume":53251,"rsi_14":40.4,"sma_20":5696.5,"sma_60":5573.08,"sma_120":5081.79},{"date":"2026-05-08","open":5480,"high":5480,"low":5310,"close":5380,"volume":38339,"rsi_14":37.04,"sma_20":5677.0,"sma_60":5572.25,"sma_120":5088.83},{"date":"2026-05-11","open":5380,"high":5380,"low":5080,"close":5120,"volume":101073,"rsi_14":17.54,"sma_20":5654.0,"sma_60":5566.42,"sma_120":5092.75},{"date":"2026-05-12","open":5140,"high":5170,"low":4975,"close":5090,"volume":55723,"rsi_14":19.23,"sma_20":5615.5,"sma_60":5561.08,"sma_120":5095.75},{"date":"2026-05-13","open":5020,"high":5180,"low":5020,"close":5060,"volume":23120,"rsi_14":12.12,"sma_20":5583.5,"sma_60":5549.08,"sma_120":5098.71},{"date":"2026-05-14","open":5060,"high":5380,"low":5000,"close":5320,"volume":44084,"rsi_14":33.93,"sma_20":5565.0,"sma_60":5539.08,"sma_120":5103.54},{"date":"2026-05-15","open":5320,"high":5320,"low":5080,"close":5130,"volume":59548,"rsi_14":26.77,"sma_20":5538.0,"sma_60":5524.42,"sma_120":5106.92},{"date":"2026-05-18","open":5130,"high":5340,"low":4940,"close":5220,"volume":45776,"rsi_14":28.46,"sma_20":5516.0,"sma_60":5514.58,"sma_120":5111.25},{"date":"2026-05-19","open":5180,"high":5350,"low":5120,"close":5240,"volume":42650,"rsi_14":30.71,"sma_20":5485.0,"sma_60":5506.58,"sma_120":5115.96},{"date":"2026-05-20","open":5140,"high":5230,"low":4980,"close":5020,"volume":48441,"rsi_14":26.35,"sma_20":5449.5,"sma_60":5496.25,"sma_120":5118.38},{"date":"2026-05-21","open":5040,"high":5300,"low":5030,"close":5030,"volume":37532,"rsi_14":27.03,"sma_20":5410.5,"sma_60":5488.25,"sma_120":5121.04},{"date":"2026-05-22","open":5220,"high":5220,"low":5080,"close":5200,"volume":24917,"rsi_14":36.08,"sma_20":5386.5,"sma_60":5483.25,"sma_120":5125.33},{"date":"2026-05-26","open":5220,"high":5220,"low":5010,"close":5010,"volume":34784,"rsi_14":31.43,"sma_20":5351.0,"sma_60":5475.08,"sma_120":5128.58},{"date":"2026-05-27","open":5040,"high":5050,"low":4835,"close":4860,"volume":47331,"rsi_14":31.98,"sma_20":5305.0,"sma_60":5466.42,"sma_120":5130.75},{"date":"2026-05-28","open":4860,"high":4895,"low":4650,"close":4750,"volume":65816,"rsi_14":30.05,"sma_20":5256.0,"sma_60":5456.42,"sma_120":5131.96},{"date":"2026-05-29","open":4750,"high":4850,"low":4530,"close":4585,"volume":44481,"rsi_14":29.02,"sma_20":5199.25,"sma_60":5446.5,"sma_120":5132.71},{"date":"2026-06-01","open":4550,"high":4965,"low":4395,"close":4410,"volume":43826,"rsi_14":30.39,"sma_20":5134.25,"sma_60":5443.0,"sma_120":5132.67},{"date":"2026-06-02","open":4410,"high":4640,"low":4210,"close":4475,"volume":65952,"rsi_14":33.33,"sma_20":5076.0,"sma_60":5437.25,"sma_120":5133.17},{"date":"2026-06-04","open":4480,"high":4650,"low":4420,"close":4475,"volume":45466,"rsi_14":33.88,"sma_20":5016.75,"sma_60":5431.67,"sma_120":5133.67},{"date":"2026-06-05","open":4545,"high":4545,"low":4340,"close":4415,"volume":28463,"rsi_14":21.98,"sma_20":4963.5,"sma_60":5428.75,"sma_120":5133.88},{"date":"2026-06-08","open":4035,"high":4395,"low":4035,"close":4260,"volume":58772,"rsi_14":22.47,"sma_20":4902.5,"sma_60":5418.5,"sma_120":5132.88},{"date":"2026-06-09","open":4100,"high":4650,"low":4100,"close":4370,"volume":36447,"rsi_14":23.44,"sma_20":4852.0,"sma_60":5409.33,"sma_120":5132.54},{"date":"2026-06-10","open":4370,"high":4465,"low":4270,"close":4370,"volume":45651,"rsi_14":22.47,"sma_20":4814.5,"sma_60":5395.5,"sma_120":5132.21},{"date":"2026-06-11","open":4525,"high":4525,"low":4255,"close":4395,"volume":17274,"rsi_14":27.44,"sma_20":4779.75,"sma_60":5380.42,"sma_120":5131.58},{"date":"2026-06-12","open":4550,"high":4550,"low":4405,"close":4410,"volume":18276,"rsi_14":27.7,"sma_20":4747.25,"sma_60":5361.75,"sma_120":5131.71},{"date":"2026-06-15","open":4415,"high":4580,"low":4415,"close":4500,"volume":17928,"rsi_14":23.28,"sma_20":4706.25,"sma_60":5345.08,"sma_120":5133.08},{"date":"2026-06-16","open":4530,"high":4550,"low":4485,"close":4545,"volume":8047,"rsi_14":30.04,"sma_20":4677.0,"sma_60":5325.17,"sma_120":5135.17},{"date":"2026-06-17","open":4620,"high":4625,"low":4490,"close":4550,"volume":20713,"rsi_14":65.17,"sma_20":4489.0,"sma_60":5154.83,"sma_120":5148.04},{"date":"2026-06-18","open":4550,"high":4595,"low":4405,"close":4490,"volume":17080,"rsi_14":36.6,"sma_20":4606.0,"sma_60":5279.17,"sma_120":5138.88},{"date":"2026-06-19","open":4485,"high":4485,"low":4140,"close":4175,"volume":34359,"rsi_14":31.7,"sma_20":4563.75,"sma_60":5248.42,"sma_120":5137.67},{"date":"2026-06-22","open":4175,"high":4280,"low":4155,"close":4175,"volume":20075,"rsi_14":37.57,"sma_20":4521.0,"sma_60":5215.17,"sma_120":5136.33},{"date":"2026-06-23","open":4175,"high":4175,"low":4000,"close":4130,"volume":44268,"rsi_14":31.35,"sma_20":4467.5,"sma_60":5180.83,"sma_120":5134.71},{"date":"2026-06-24","open":4130,"high":4135,"low":4020,"close":4120,"volume":26791,"rsi_14":31.02,"sma_20":4423.0,"sma_60":5149.33,"sma_120":5132.79},{"date":"2026-06-25","open":4125,"high":4155,"low":4060,"close":4120,"volume":18123,"rsi_14":33.14,"sma_20":4386.0,"sma_60":5120.5,"sma_120":5130.88},{"date":"2026-06-26","open":4120,"high":4120,"low":3915,"close":4030,"volume":46860,"rsi_14":35.8,"sma_20":4350.0,"sma_60":5095.0,"sma_120":5128.25},{"date":"2026-06-29","open":4025,"high":4175,"low":3920,"close":4150,"volume":88942,"rsi_14":36.59,"sma_20":4328.25,"sma_60":5072.67,"sma_120":5126.42},{"date":"2026-06-30","open":4150,"high":4195,"low":4110,"close":4125,"volume":27426,"rsi_14":35.5,"sma_20":4314.0,"sma_60":5042.25,"sma_120":5124.25},{"date":"2026-07-01","open":4125,"high":4265,"low":4100,"close":4255,"volume":35294,"rsi_14":42.63,"sma_20":4303.0,"sma_60":5022.33,"sma_120":5123.88},{"date":"2026-07-02","open":4245,"high":4580,"low":4150,"close":4225,"volume":41878,"rsi_14":40.41,"sma_20":4290.5,"sma_60":4998.58,"sma_120":5123.58},{"date":"2026-07-03","open":4320,"high":4320,"low":4105,"close":4275,"volume":28438,"rsi_14":37.84,"sma_20":4283.5,"sma_60":4979.17,"sma_120":5123.67},{"date":"2026-07-06","open":4295,"high":4450,"low":4225,"close":4400,"volume":35633,"rsi_14":42.79,"sma_20":4290.5,"sma_60":4963.17,"sma_120":5125.29},{"date":"2026-07-07","open":4365,"high":4475,"low":4310,"close":4390,"volume":57550,"rsi_14":42.08,"sma_20":4291.5,"sma_60":4940.17,"sma_120":5126.46},{"date":"2026-07-08","open":4305,"high":4495,"low":4230,"close":4340,"volume":44017,"rsi_14":42.5,"sma_20":4290.0,"sma_60":4919.5,"sma_120":5127.42},{"date":"2026-07-09","open":4205,"high":4390,"low":3940,"close":4340,"volume":47570,"rsi_14":62.04,"sma_20":4287.25,"sma_60":4894.17,"sma_120":5127.75},{"date":"2026-07-10","open":4365,"high":4455,"low":4230,"close":4380,"volume":39533,"rsi_14":64.14,"sma_20":4285.75,"sma_60":4872.17,"sma_120":5128.5},{"date":"2026-07-13","open":4525,"high":4525,"low":4085,"close":4115,"volume":48288,"rsi_14":49.21,"sma_20":4266.5,"sma_60":4845.92,"sma_120":5124.96},{"date":"2026-07-14","open":4085,"high":4170,"low":4055,"close":4065,"volume":61516,"rsi_14":47.21,"sma_20":4242.5,"sma_60":4819.17,"sma_120":5118.38},{"date":"2026-07-15","open":4095,"high":4170,"low":4075,"close":4130,"volume":32879,"rsi_14":50.48,"sma_20":4221.5,"sma_60":4793.67,"sma_120":5112.29},{"date":"2026-07-16","open":4130,"high":4160,"low":4085,"close":4140,"volume":12546,"rsi_14":55.67,"sma_20":4204.0,"sma_60":4765.0,"sma_120":5106.08},{"date":"2026-07-20","open":4100,"high":4110,"low":3940,"close":3980,"volume":39809,"rsi_14":41.58,"sma_20":4194.25,"sma_60":4735.83,"sma_120":5097.96},{"date":"2026-07-21","open":4060,"high":4100,"low":3930,"close":4095,"volume":28485,"rsi_14":48.64,"sma_20":4190.25,"sma_60":4707.25,"sma_120":5088.75},{"date":"2026-07-22","open":4115,"high":4180,"low":3950,"close":4090,"volume":26071,"rsi_14":41.54,"sma_20":4188.25,"sma_60":4680.75,"sma_120":5080.17},{"date":"2026-07-23","open":4070,"high":4225,"low":4070,"close":4220,"volume":14723,"rsi_14":49.77,"sma_20":4193.25,"sma_60":4655.75,"sma_120":5071.25},{"date":"2026-07-24","open":4190,"high":4270,"low":4150,"close":4205,"volume":9786,"rsi_14":46.63,"sma_20":4197.5,"sma_60":4629.5,"sma_120":5063.21},{"date":"2026-07-27","open":4205,"high":4240,"low":4160,"close":4175,"volume":8953,"rsi_14":38.1,"sma_20":4204.75,"sma_60":4603.58,"sma_120":5055.08},{"date":"2026-07-28","open":4150,"high":4160,"low":3995,"close":4060,"volume":47997,"rsi_14":34.29,"sma_20":4200.25,"sma_60":4575.92,"sma_120":5046.67},{"date":"2026-07-29","open":4050,"high":4105,"low":3845,"close":4100,"volume":90208,"rsi_14":38.46,"sma_20":4199.0,"sma_60":4549.08,"sma_120":5041.79},{"date":"2026-07-30","open":4140,"high":4435,"low":4000,"close":4280,"volume":145224,"rsi_14":47.54,"sma_20":4200.25,"sma_60":4526.42,"sma_120":5038.88},{"date":"2026-07-31","open":4245,"high":4350,"low":4125,"close":4330,"volume":46858,"rsi_14":47.97,"sma_20":4205.5,"sma_60":4504.25,"sma_120":5035.83},{"date":"2026-08-03","open":4330,"high":4370,"low":4205,"close":4290,"volume":43863,"rsi_14":58.71,"sma_20":4206.25,"sma_60":4484.42,"sma_120":5027.67},{"date":"2026-08-04","open":4260,"high":4410,"low":4245,"close":4380,"volume":42996,"rsi_14":65.07,"sma_20":4205.25,"sma_60":4466.08,"sma_120":5019.58},{"date":"2026-08-05","open":4385,"high":4475,"low":4335,"close":4475,"volume":25186,"rsi_14":66.05,"sma_20":4209.5,"sma_60":4451.0,"sma_120":5011.62},{"date":"2026-08-06","open":4470,"high":4470,"low":4375,"close":4470,"volume":36664,"rsi_14":65.42,"sma_20":4216.0,"sma_60":4440.17,"sma_120":5003.29},{"date":"2026-08-07","open":4470,"high":4490,"low":4390,"close":4490,"volume":22107,"rsi_14":77.42,"sma_20":4223.5,"sma_60":4430.17,"sma_120":4995.62},{"date":"2026-08-10","open":4450,"high":4505,"low":4430,"close":4490,"volume":31768,"rsi_14":74.23,"sma_20":4229.0,"sma_60":4420.67,"sma_120":4984.88},{"date":"2026-08-11","open":4490,"high":4560,"low":4405,"close":4520,"volume":29794,"rsi_14":75.6,"sma_20":4249.25,"sma_60":4407.33,"sma_120":4973.21},{"date":"2026-08-12","open":4520,"high":5490,"low":4485,"close":4625,"volume":495365,"rsi_14":74.85,"sma_20":4277.25,"sma_60":4398.92,"sma_120":4961.67},{"date":"2026-08-13","open":4625,"high":4795,"low":4560,"close":4795,"volume":60277,"rsi_14":80.41,"sma_20":4310.5,"sma_60":4391.83,"sma_120":4953.21},{"date":"2026-08-14","open":4770,"high":4790,"low":4650,"close":4770,"volume":51205,"rsi_14":80.83,"sma_20":4342.0,"sma_60":4384.0,"sma_120":4945.29},{"date":"2026-08-18","open":4770,"high":4870,"low":4625,"close":4680,"volume":56455,"rsi_14":82.98,"sma_20":4377.0,"sma_60":4378.33,"sma_120":4937.29},{"date":"2026-08-19","open":4680,"high":4680,"low":4520,"close":4520,"volume":36976,"rsi_14":69.81,"sma_20":4398.25,"sma_60":4369.83,"sma_120":4929.04},{"date":"2026-08-20","open":4520,"high":4620,"low":4475,"close":4580,"volume":15418,"rsi_14":65.96,"sma_20":4422.75,"sma_60":4359.5,"sma_120":4921.38},{"date":"2026-08-21","open":4545,"high":4580,"low":4435,"close":4540,"volume":27301,"rsi_14":61.29,"sma_20":4438.75,"sma_60":4351.67,"sma_120":4913.38},{"date":"2026-08-24","open":4550,"high":4555,"low":4355,"close":4355,"volume":10747,"rsi_14":53.02,"sma_20":4446.25,"sma_60":4343.25,"sma_120":4904.83},{"date":"2026-08-25","open":4355,"high":4495,"low":4355,"close":4495,"volume":25290,"rsi_14":55.11,"sma_20":4462.25,"sma_60":4339.0,"sma_120":4897.71},{"date":"2026-08-26","open":4560,"high":4905,"low":4465,"close":4575,"volume":73397,"rsi_14":54.5,"sma_20":4488.0,"sma_60":4338.83,"sma_120":4892.67},{"date":"2026-08-27","open":4625,"high":4745,"low":4615,"close":4690,"volume":67653,"rsi_14":59.02,"sma_20":4517.5,"sma_60":4343.5,"sma_120":4893.25},{"date":"2026-08-28","open":4690,"high":4695,"low":4580,"close":4650,"volume":50250,"rsi_14":56.45,"sma_20":4536.0,"sma_60":4346.42,"sma_120":4891.83},{"date":"2026-08-31","open":4650,"high":4810,"low":4605,"close":4800,"volume":92003,"rsi_14":61.15,"sma_20":4559.5,"sma_60":4351.83,"sma_120":4891.75},{"date":"2026-09-01","open":4805,"high":4870,"low":4675,"close":4750,"volume":41713,"rsi_14":58.16,"sma_20":4582.5,"sma_60":4357.42,"sma_120":4893.08},{"date":"2026-09-02","open":4745,"high":4775,"low":4665,"close":4665,"volume":49244,"rsi_14":51.44,"sma_20":4596.75,"sma_60":4364.17,"sma_120":4891.33},{"date":"2026-09-03","open":4665,"high":4785,"low":4595,"close":4720,"volume":54576,"rsi_14":47.06,"sma_20":4609.0,"sma_60":4370.0,"sma_120":4889.67},{"date":"2026-09-04","open":4720,"high":4745,"low":4675,"close":4735,"volume":25100,"rsi_14":48.62,"sma_20":4622.25,"sma_60":4376.08,"sma_120":4885.79},{"date":"2026-09-07","open":4755,"high":4795,"low":4610,"close":4690,"volume":59819,"rsi_14":50.41,"sma_20":4632.25,"sma_60":4381.0,"sma_120":4880.71},{"date":"2026-09-08","open":4750,"high":4750,"low":4595,"close":4620,"volume":30449,"rsi_14":54.42,"sma_20":4638.75,"sma_60":4384.5,"sma_120":4873.12},{"date":"2026-09-09","open":4730,"high":4730,"low":4600,"close":4630,"volume":11863,"rsi_14":52.31,"sma_20":4644.25,"sma_60":4386.67,"sma_120":4865.88},{"date":"2026-09-10","open":4630,"high":4630,"low":4490,"close":4550,"volume":24828,"rsi_14":50.45,"sma_20":4640.5,"sma_60":4386.75,"sma_120":4855.96},{"date":"2026-09-11","open":4550,"high":4620,"low":4510,"close":4575,"volume":12609,"rsi_14":61.46,"sma_20":4629.5,"sma_60":4387.17,"sma_120":4845.5},{"date":"2026-09-14","open":4605,"high":4605,"low":4445,"close":4470,"volume":27700,"rsi_14":48.65,"sma_20":4614.5,"sma_60":4386.83,"sma_120":4833.0},{"date":"2026-09-15","open":4470,"high":4690,"low":4435,"close":4530,"volume":22325,"rsi_14":47.51,"sma_20":4607.0,"sma_60":4392.75,"sma_120":4820.58},{"date":"2026-09-16","open":4485,"high":4590,"low":4365,"close":4405,"volume":19187,"rsi_14":34.43,"sma_20":4601.25,"sma_60":4396.58,"sma_120":4805.88},{"date":"2026-09-17","open":4390,"high":4430,"low":4350,"close":4410,"volume":8004,"rsi_14":36.36,"sma_20":4592.75,"sma_60":4401.25,"sma_120":4791.04},{"date":"2026-09-18","open":4450,"high":4485,"low":4370,"close":4480,"volume":29632,"rsi_14":30.0,"sma_20":4589.75,"sma_60":4407.25,"sma_120":4778.29},{"date":"2026-09-21","open":4570,"high":4570,"low":4345,"close":4415,"volume":26669,"rsi_14":29.45,"sma_20":4592.75,"sma_60":4412.17,"sma_120":4766.33},{"date":"2026-09-22","open":4460,"high":4555,"low":4345,"close":4500,"volume":10229,"rsi_14":39.88,"sma_20":4593.0,"sma_60":4420.0,"sma_120":4757.5},{"date":"2026-09-23","open":4445,"high":4445,"low":4310,"close":4400,"volume":12238,"rsi_14":31.4,"sma_20":4584.25,"sma_60":4424.17,"sma_120":4748.42},{"date":"2026-09-28","open":4315,"high":4405,"low":4100,"close":4300,"volume":56740,"rsi_14":26.98,"sma_20":4564.75,"sma_60":4427.08,"sma_120":4734.67},{"date":"2026-09-29","open":4400,"high":4400,"low":4180,"close":4220,"volume":30509,"rsi_14":26.02,"sma_20":4543.25,"sma_60":4426.5,"sma_120":4724.42},{"date":"2026-09-30","open":4300,"high":4300,"low":4175,"close":4225,"volume":25619,"rsi_14":28.42,"sma_20":4514.5,"sma_60":4426.5,"sma_120":4712.54},{"date":"2026-10-01","open":4215,"high":4355,"low":4190,"close":4285,"volume":32052,"rsi_14":32.12,"sma_20":4491.25,"sma_60":4426.67,"sma_120":4702.92},{"date":"2026-10-02","open":4280,"high":4285,"low":4200,"close":4230,"volume":17879,"rsi_14":32.98,"sma_20":4469.5,"sma_60":4423.83,"sma_120":4693.5},{"date":"2026-10-06","open":4235,"high":4500,"low":4180,"close":4240,"volume":21492,"rsi_14":31.89,"sma_20":4445.5,"sma_60":4421.33,"sma_120":4680.75},{"date":"2026-10-07","open":4280,"high":4280,"low":4205,"close":4230,"volume":19576,"rsi_14":35.54,"sma_20":4420.25,"sma_60":4419.5,"sma_120":4669.5},{"date":"2026-10-08","open":4230,"high":4295,"low":4205,"close":4255,"volume":22715,"rsi_14":32.7,"sma_20":4398.5,"sma_60":4418.08,"sma_120":4656.12},{"date":"2026-10-12","open":4250,"high":4250,"low":4135,"close":4170,"volume":24888,"rsi_14":34.44,"sma_20":4376.0,"sma_60":4414.58,"sma_120":4643.38},{"date":"2026-10-13","open":4110,"high":4195,"low":4070,"close":4195,"volume":46836,"rsi_14":36.13,"sma_20":4354.25,"sma_60":4415.92,"sma_120":4630.92},{"date":"2026-10-14","open":4085,"high":4265,"low":4085,"close":4230,"volume":24629,"rsi_14":33.11,"sma_20":4338.25,"sma_60":4418.67,"sma_120":4618.92},{"date":"2026-10-15","open":4145,"high":4225,"low":4050,"close":4130,"volume":45124,"rsi_14":31.61,"sma_20":4316.0,"sma_60":4418.67,"sma_120":4606.17},{"date":"2026-10-16","open":4140,"high":4310,"low":4140,"close":4310,"volume":18168,"rsi_14":39.08,"sma_20":4308.0,"sma_60":4421.5,"sma_120":4593.25},{"date":"2026-10-19","open":4260,"high":4400,"low":4190,"close":4260,"volume":49565,"rsi_14":41.46,"sma_20":4294.5,"sma_60":4426.17,"sma_120":4581.0},{"date":"2026-10-20","open":4310,"high":4310,"low":4190,"close":4255,"volume":30889,"rsi_14":46.9,"sma_20":4287.0,"sma_60":4428.83,"sma_120":4568.04},{"date":"2026-10-21","open":4255,"high":4395,"low":4175,"close":4280,"volume":34379,"rsi_14":54.48,"sma_20":4280.5,"sma_60":4432.0,"sma_120":4556.38},{"date":"2026-10-22","open":4230,"high":4260,"low":4075,"close":4125,"volume":15789,"rsi_14":43.9,"sma_20":4262.75,"sma_60":4430.42,"sma_120":4543.08},{"date":"2026-10-23","open":4115,"high":4130,"low":4026,"close":4120,"volume":45976,"rsi_14":39.22,"sma_20":4248.0,"sma_60":4429.0,"sma_120":4529.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.52,"ttm_eps":null,"close":3678.4097},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":143.05,"pbr":0.46,"ttm_eps":null,"close":3262.509},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.4,"pbr":0.51,"ttm_eps":null,"close":3518.7888},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.11,"pbr":0.55,"ttm_eps":null,"close":3788.354},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.54,"pbr":0.58,"ttm_eps":null,"close":4106.0557},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.23,"pbr":0.58,"ttm_eps":null,"close":4250.4658},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.68,"pbr":0.63,"ttm_eps":null,"close":4710.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.24,"pbr":0.71,"ttm_eps":null,"close":5490.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.22,"pbr":0.53,"ttm_eps":null,"close":4125.0}],"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":"대림바스","phase":"above-fold","symbol_resolved":true}