{"status":"ok","report":{"price_analysis":{"current":4740.0,"change_1d":1.2,"change_7d":-0.5,"change_30d":-0.3,"high_30d":4825.0,"low_30d":4475.0,"position_in_range":76.0,"support":4510.0,"resistance":4790.0},"summary":"영보화학(014440)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 948.00억. 현재가 4,740원, 전일 대비 +1.2%, 30일 -0.3%. PER 5.2배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 7015.00, 기관 순매수 72.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.2배입니다. ROE 2.3%입니다. 시가총액 948.00억. 매출 1253.30억, 영업이익 193.48억.","grade":"C","comment":"PER 5.15배, ROE 2.26%","per":5.15,"pbr":0.48,"roe":2.26,"eps":920.856547259501,"revenue":125329718671.0,"operating_income":19348238095.0,"net_income":18291205285.0,"market_cap":94800000000,"profit_margin":14.59,"roa":2.06,"operating_margin":15.44,"gross_margin":30.0,"debt_ratio":0.09647048133053432,"total_assets":216310232146.0,"total_equity":197278664432.0,"total_debt":19031567714.0,"dividend_yield":7.7951,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.3로 중립 구간입니다. MACD(13.50)가 시그널선(8.97)을 상회합니다(골든크로스). 현재가가 SMA20(4694)과 SMA60(4661) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4608~4779 (현재 위치 77%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":57.34265734265735,"macd":13.500674679474287,"macd_signal":8.968174334858837,"sma_20":4693.75,"sma_60":4661.333333333333,"bb_upper":4779.124176423553,"bb_lower":4608.375823576447,"atr_14":116.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7015.00, 기관 순매수 72.00. 30일 누적: 외국인 2.15만, 기관 9205.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":7015.0,"institutional_flow":72.0,"data":[{"date":"2026-10-23","foreign_net":969.0,"institution_net":32.0,"retail_net":-1001.0},{"date":"2026-10-22","foreign_net":-730.0,"institution_net":21.0,"retail_net":709.0},{"date":"2026-10-21","foreign_net":-360.0,"institution_net":-71.0,"retail_net":431.0},{"date":"2026-10-20","foreign_net":-438.0,"institution_net":29.0,"retail_net":409.0},{"date":"2026-10-19","foreign_net":7574.0,"institution_net":61.0,"retail_net":-7635.0},{"date":"2026-10-16","foreign_net":-2838.0,"institution_net":21.0,"retail_net":2817.0},{"date":"2026-10-15","foreign_net":461.0,"institution_net":-47.0,"retail_net":-414.0},{"date":"2026-10-14","foreign_net":983.0,"institution_net":3657.0,"retail_net":-4640.0},{"date":"2026-10-13","foreign_net":-301.0,"institution_net":3505.0,"retail_net":-3204.0},{"date":"2026-10-12","foreign_net":2780.0,"institution_net":2434.0,"retail_net":-5214.0},{"date":"2026-10-08","foreign_net":8723.0,"institution_net":-73.0,"retail_net":-8650.0},{"date":"2026-10-07","foreign_net":710.0,"institution_net":-82.0,"retail_net":-628.0},{"date":"2026-10-06","foreign_net":-1176.0,"institution_net":-5.0,"retail_net":1181.0},{"date":"2026-10-02","foreign_net":135.0,"institution_net":-18.0,"retail_net":-117.0},{"date":"2026-10-01","foreign_net":-1048.0,"institution_net":-2.0,"retail_net":1050.0},{"date":"2026-09-30","foreign_net":-610.0,"institution_net":-7.0,"retail_net":617.0},{"date":"2026-09-29","foreign_net":-227.0,"institution_net":8.0,"retail_net":219.0},{"date":"2026-09-28","foreign_net":1376.0,"institution_net":-9.0,"retail_net":-1367.0},{"date":"2026-09-23","foreign_net":1606.0,"institution_net":-61.0,"retail_net":-1545.0},{"date":"2026-09-22","foreign_net":-773.0,"institution_net":-95.0,"retail_net":868.0},{"date":"2026-09-21","foreign_net":10501.0,"institution_net":-8.0,"retail_net":-10493.0},{"date":"2026-09-18","foreign_net":-1319.0,"institution_net":-12.0,"retail_net":1331.0},{"date":"2026-09-17","foreign_net":-54.0,"institution_net":3.0,"retail_net":51.0},{"date":"2026-09-16","foreign_net":-1242.0,"institution_net":5.0,"retail_net":1237.0},{"date":"2026-09-15","foreign_net":-290.0,"institution_net":15.0,"retail_net":275.0},{"date":"2026-09-14","foreign_net":-239.0,"institution_net":45.0,"retail_net":194.0},{"date":"2026-09-11","foreign_net":-391.0,"institution_net":0.0,"retail_net":391.0},{"date":"2026-09-10","foreign_net":-1134.0,"institution_net":-29.0,"retail_net":1163.0},{"date":"2026-09-09","foreign_net":-135.0,"institution_net":-49.0,"retail_net":184.0},{"date":"2026-09-08","foreign_net":-1062.0,"institution_net":-63.0,"retail_net":1125.0}],"periods":{"d1":{"foreign_net":969.0,"institution_net":32.0,"retail_net":-1001.0},"d3":{"foreign_net":-121.0,"institution_net":-18.0,"retail_net":139.0},"d7":{"foreign_net":4638.0,"institution_net":46.0,"retail_net":-4684.0},"d14":{"foreign_net":16492.0,"institution_net":9464.0,"retail_net":-25956.0},"d30":{"foreign_net":21451.0,"institution_net":9205.0,"retail_net":-30656.0}}},"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 5.15x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +12.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.4,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":61.7,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.3,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.3,"unit":"%","percentile":49,"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":"B","percentile":88,"summary":"유동비율 5.8x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":5.82,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.05,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":10971.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.5,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.15x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +12.4%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"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":30.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":15.44,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.59,"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":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.15,"current_pbr":0.48,"per_5y_high":5.75,"per_5y_low":2.95,"per_5y_avg":4.38,"per_percentile":77.8,"pbr_5y_high":0.5,"pbr_5y_low":0.33,"pbr_5y_avg":0.42,"pbr_percentile":88.9,"per_5y_median":4.41,"pbr_5y_median":0.45,"history":[{"quarter":"2024-Q2","per":4.01,"pbr":0.35},{"quarter":"2024-Q3","per":3.16,"pbr":0.33},{"quarter":"2024-Q4","per":2.95,"pbr":0.36},{"quarter":"2025-Q1","per":4.05,"pbr":0.45},{"quarter":"2025-Q2","per":4.65,"pbr":0.46},{"quarter":"2025-Q3","per":4.41,"pbr":0.44},{"quarter":"2025-Q4","per":5.75,"pbr":0.5},{"quarter":"2026-Q1","per":5.58,"pbr":0.48},{"quarter":"2026-Q2","per":4.87,"pbr":0.45},{"quarter":"현재","per":5.15,"pbr":0.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3015.2615,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2897.1812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3327.9702,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4019.7393,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4131.918,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4099.1992,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4585.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4480.0,"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":"Basic Materials","industry":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.01,"eps":752.77,"close":3015.26,"source":"reported"},{"date":"2024-07","per":3.96,"eps":752.77,"close":2981.52,"source":"reported"},{"date":"2024-08","per":3.85,"eps":752.77,"close":2897.18,"source":"reported"},{"date":"2024-09","per":3.16,"eps":916.21,"close":2897.18,"source":"reported"},{"date":"2024-10","per":3.13,"eps":916.21,"close":2863.44,"source":"reported"},{"date":"2024-11","per":3.16,"eps":916.21,"close":2892.96,"source":"reported"},{"date":"2024-12","per":2.95,"eps":1127.68,"close":3327.97,"source":"reported"},{"date":"2025-01","per":3.39,"eps":1127.68,"close":3818.75,"source":"reported"},{"date":"2025-02","per":3.8,"eps":1127.68,"close":4286.16,"source":"reported"},{"date":"2025-03","per":4.05,"eps":992.9575,"close":4019.74,"source":"reported"},{"date":"2025-04","per":4.63,"eps":992.9575,"close":4599.33,"source":"reported"},{"date":"2025-05","per":4.18,"eps":992.9575,"close":4150.61,"source":"reported"},{"date":"2025-06","per":4.65,"eps":889.2413,"close":4131.92,"source":"reported"},{"date":"2025-07","per":4.75,"eps":889.2413,"close":4220.73,"source":"reported"},{"date":"2025-08","per":4.51,"eps":889.2413,"close":4010.39,"source":"reported"},{"date":"2025-09","per":4.41,"eps":930.2995,"close":4099.2,"source":"reported"},{"date":"2025-10","per":4.5,"eps":930.2995,"close":4183.33,"source":"reported"},{"date":"2025-11","per":4.85,"eps":930.2995,"close":4515.2,"source":"reported"},{"date":"2025-12","per":5.75,"eps":839.5078,"close":4830.0,"source":"reported"},{"date":"2026-01","per":5.56,"eps":839.5078,"close":4665.0,"source":"reported"},{"date":"2026-02","per":5.82,"eps":839.5078,"close":4890.0,"source":"reported"},{"date":"2026-03","per":5.58,"eps":821.7804,"close":4585.0,"source":"reported"},{"date":"2026-04","per":5.81,"eps":821.7804,"close":4775.0,"source":"reported"},{"date":"2026-05","per":5.43,"eps":821.7804,"close":4465.0,"source":"reported"},{"date":"2026-06","per":4.87,"eps":920.8565,"close":4480.0,"source":"reported"},{"date":"2026-07","per":4.88,"eps":920.8565,"close":4490.0,"source":"reported"},{"date":"2026-08","per":5.1,"eps":920.8565,"close":4695.0,"source":"reported"},{"date":"2026-09","per":5.07,"eps":920.8565,"close":4670.0,"source":"reported"},{"date":"2026-10","per":5.09,"eps":920.8565,"close":4690.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.51,"std":0.84,"upper_1sd":5.36,"lower_1sd":3.67,"current":5.09,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":7.7951,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"배당성향 40%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":40.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.05,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.8,"summary":"배당수익률 7.80%","metrics":[{"name":"배당수익률","value":7.8,"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":"0.5배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:10.992330+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022592080131079058,"dividend_yield":null,"eps":229.0,"revenue":31828213023.0,"operating_income":5060227262.0,"net_income":4456935395.0,"market_cap":null,"profit_margin":0.1400309653507499,"operating_margin":0.15898559112769955,"roa":0.020604366935317985,"gross_margin":0.3000175634773965,"total_equity":197278664432.0,"total_assets":216310232146.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.01646757683025124,"dividend_yield":null,"eps":157.17,"revenue":28324242870.0,"operating_income":3129313619.0,"net_income":3143442882.0,"market_cap":null,"profit_margin":0.11098064991277912,"operating_margin":0.11048180999445018,"roa":0.014696277467523949,"gross_margin":0.2601845882632767,"total_equity":190886790109.0,"total_assets":213893816917.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03253818412854092,"dividend_yield":null,"eps":309.81837317840245,"revenue":33960528446.0,"operating_income":6315831343.0,"net_income":6224302836.0,"market_cap":null,"profit_margin":0.18328050595258397,"operating_margin":0.1859756497323852,"roa":0.02953584426478564,"gross_margin":0.33233767106852397,"total_equity":191292261775.0,"total_assets":210737258099.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.024070711893094742,"dividend_yield":null,"eps":224.86817408109854,"revenue":31216734332.0,"operating_income":4842865871.0,"net_income":4466524172.0,"market_cap":null,"profit_margin":0.14308108351428053,"operating_margin":0.15513685126363844,"roa":0.021712815199991808,"gross_margin":0.2898870252973135,"total_equity":185558457591.0,"total_assets":205709122970.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.014531592146449447,"dividend_yield":null,"eps":129.92383391352362,"revenue":28573833936.0,"operating_income":4706392405.0,"net_income":2605894763.0,"market_cap":null,"profit_margin":0.0911986388958763,"operating_margin":0.16470986762019516,"roa":0.013335952365089724,"gross_margin":0.31398007373090797,"total_equity":179326169957.0,"total_assets":195403724583.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.019670123170446835,"dividend_yield":null,"eps":174.8974687297433,"revenue":26360050811.0,"operating_income":3423620279.0,"net_income":3533138726.0,"market_cap":null,"profit_margin":0.1340338359486632,"operating_margin":0.12987912290257536,"roa":0.01748745111152137,"gross_margin":0.2875458041544061,"total_equity":179619552729.0,"total_assets":202038519134.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.043816835138314705,"dividend_yield":null,"eps":400.61,"revenue":33852628177.0,"operating_income":5802476432.0,"net_income":8012242333.0,"market_cap":null,"profit_margin":0.23668006782538797,"operating_margin":0.1714040163044798,"roa":0.039550867822001914,"gross_margin":0.3209922350248369,"total_equity":182857623279.0,"total_assets":202580696056.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02089328171015149,"dividend_yield":null,"eps":183.81,"revenue":28735704398.0,"operating_income":4616213786.0,"net_income":3676233899.0,"market_cap":null,"profit_margin":0.1279326181840827,"operating_margin":0.16064383604674357,"roa":0.018817531235401,"gross_margin":0.2968371673392379,"total_equity":175952918742.0,"total_assets":195362178652.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.027063835753022968,"dividend_yield":null,"eps":233.64,"revenue":28629914032.0,"operating_income":4333134775.0,"net_income":4672891256.0,"market_cap":null,"profit_margin":0.16321709002608437,"operating_margin":0.1513499052130161,"roa":0.024166432391941713,"gross_margin":0.29055061163307655,"total_equity":172661824386.0,"total_assets":193362891974.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03705444370839652,"dividend_yield":null,"eps":309.62,"revenue":26348345429.0,"operating_income":4650657514.0,"net_income":6192359993.0,"market_cap":null,"profit_margin":0.23501893163220985,"operating_margin":0.176506624544299,"roa":0.03323124830822994,"gross_margin":0.31285297849963906,"total_equity":167115178998.0,"total_assets":186341480030.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.023084735128392223,"dividend_yield":null,"eps":189.14,"revenue":26560084243.0,"operating_income":5260820615.0,"net_income":3782757145.0,"market_cap":null,"profit_margin":0.14242263354254828,"operating_margin":0.19807243707769892,"roa":0.021128516395294852,"gross_margin":0.3341905821830868,"total_equity":163864004675.0,"total_assets":179035625324.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0025254645698131258,"dividend_yield":null,"eps":20.37,"revenue":22101527714.0,"operating_income":156610148.0,"net_income":407423936.0,"market_cap":null,"profit_margin":0.0184341979103065,"operating_margin":0.007085942203931758,"roa":0.002318059133466572,"gross_margin":0.20733259271925097,"total_equity":161326332141.0,"total_assets":175760803561.0}],"current_price":4740.0,"change_pct":1.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6320.0},{"date":"2016-10-25","close":5700.0},{"date":"2016-10-26","close":5480.0},{"date":"2016-10-27","close":5520.0},{"date":"2016-10-28","close":5430.0},{"date":"2016-10-31","close":5290.0},{"date":"2016-11-01","close":5450.0},{"date":"2016-11-02","close":5060.0},{"date":"2016-11-03","close":5200.0},{"date":"2016-11-04","close":5130.0},{"date":"2016-11-07","close":5260.0},{"date":"2016-11-08","close":5800.0},{"date":"2016-11-09","close":5310.0},{"date":"2016-11-10","close":5400.0},{"date":"2016-11-11","close":5490.0},{"date":"2016-11-14","close":5920.0},{"date":"2016-11-15","close":5800.0},{"date":"2016-11-16","close":6040.0},{"date":"2016-11-17","close":6030.0},{"date":"2016-11-18","close":5920.0},{"date":"2016-11-21","close":5630.0},{"date":"2016-11-22","close":5630.0},{"date":"2016-11-23","close":5570.0},{"date":"2016-11-24","close":5400.0},{"date":"2016-11-25","close":5740.0},{"date":"2016-11-28","close":5730.0},{"date":"2016-11-29","close":5800.0},{"date":"2016-11-30","close":5570.0},{"date":"2016-12-01","close":5440.0},{"date":"2016-12-02","close":5650.0},{"date":"2016-12-05","close":5400.0},{"date":"2016-12-06","close":5520.0},{"date":"2016-12-07","close":5500.0},{"date":"2016-12-08","close":5660.0},{"date":"2016-12-09","close":5860.0},{"date":"2016-12-12","close":6010.0},{"date":"2016-12-13","close":6040.0},{"date":"2016-12-14","close":6100.0},{"date":"2016-12-15","close":6140.0},{"date":"2016-12-16","close":6130.0},{"date":"2016-12-19","close":6130.0},{"date":"2016-12-20","close":6040.0},{"date":"2016-12-21","close":5950.0},{"date":"2016-12-22","close":5880.0},{"date":"2016-12-23","close":5930.0},{"date":"2016-12-26","close":5850.0},{"date":"2016-12-27","close":6050.0},{"date":"2016-12-28","close":6110.0},{"date":"2016-12-29","close":6490.0},{"date":"2017-01-02","close":6970.0},{"date":"2017-01-03","close":6790.0},{"date":"2017-01-04","close":6720.0},{"date":"2017-01-05","close":6630.0},{"date":"2017-01-06","close":6650.0},{"date":"2017-01-09","close":6390.0},{"date":"2017-01-10","close":6380.0},{"date":"2017-01-11","close":6340.0},{"date":"2017-01-12","close":6260.0},{"date":"2017-01-13","close":6120.0},{"date":"2017-01-16","close":5950.0},{"date":"2017-01-17","close":5870.0},{"date":"2017-01-18","close":5840.0},{"date":"2017-01-19","close":5880.0},{"date":"2017-01-20","close":5540.0},{"date":"2017-01-23","close":5540.0},{"date":"2017-01-24","close":5580.0},{"date":"2017-01-25","close":5560.0},{"date":"2017-01-26","close":5580.0},{"date":"2017-01-31","close":5360.0},{"date":"2017-02-01","close":5290.0},{"date":"2017-02-02","close":4830.0},{"date":"2017-02-03","close":4865.0},{"date":"2017-02-06","close":4900.0},{"date":"2017-02-07","close":4930.0},{"date":"2017-02-08","close":4855.0},{"date":"2017-02-09","close":4890.0},{"date":"2017-02-10","close":5090.0},{"date":"2017-02-13","close":5140.0},{"date":"2017-02-14","close":5120.0},{"date":"2017-02-15","close":5160.0},{"date":"2017-02-16","close":5160.0},{"date":"2017-02-17","close":5130.0},{"date":"2017-02-20","close":5140.0},{"date":"2017-02-21","close":5030.0},{"date":"2017-02-22","close":4985.0},{"date":"2017-02-23","close":4890.0},{"date":"2017-02-24","close":4965.0},{"date":"2017-02-27","close":4960.0},{"date":"2017-02-28","close":4870.0},{"date":"2017-03-02","close":4855.0},{"date":"2017-03-03","close":4775.0},{"date":"2017-03-06","close":4830.0},{"date":"2017-03-07","close":4895.0},{"date":"2017-03-08","close":4945.0},{"date":"2017-03-09","close":5000.0},{"date":"2017-03-10","close":5170.0},{"date":"2017-03-13","close":5200.0},{"date":"2017-03-14","close":5140.0},{"date":"2017-03-15","close":5230.0},{"date":"2017-03-16","close":5190.0},{"date":"2017-03-17","close":5230.0},{"date":"2017-03-20","close":5130.0},{"date":"2017-03-21","close":5000.0},{"date":"2017-03-22","close":5020.0},{"date":"2017-03-23","close":4900.0},{"date":"2017-03-24","close":5000.0},{"date":"2017-03-27","close":5000.0},{"date":"2017-03-28","close":5150.0},{"date":"2017-03-29","close":5110.0},{"date":"2017-03-30","close":5120.0},{"date":"2017-03-31","close":5140.0},{"date":"2017-04-03","close":5150.0},{"date":"2017-04-04","close":5060.0},{"date":"2017-04-05","close":5100.0},{"date":"2017-04-06","close":5020.0},{"date":"2017-04-07","close":5020.0},{"date":"2017-04-10","close":4925.0},{"date":"2017-04-11","close":4925.0},{"date":"2017-04-12","close":4925.0},{"date":"2017-04-13","close":4940.0},{"date":"2017-04-14","close":4810.0},{"date":"2017-04-17","close":4870.0},{"date":"2017-04-18","close":4950.0},{"date":"2017-04-19","close":4990.0},{"date":"2017-04-20","close":4985.0},{"date":"2017-04-21","close":4975.0},{"date":"2017-04-24","close":4930.0},{"date":"2017-04-25","close":4950.0},{"date":"2017-04-26","close":4965.0},{"date":"2017-04-27","close":4975.0},{"date":"2017-04-28","close":5010.0},{"date":"2017-05-02","close":4930.0},{"date":"2017-05-04","close":4930.0},{"date":"2017-05-08","close":4965.0},{"date":"2017-05-10","close":4965.0},{"date":"2017-05-11","close":4980.0},{"date":"2017-05-12","close":4960.0},{"date":"2017-05-15","close":4820.0},{"date":"2017-05-16","close":4720.0},{"date":"2017-05-17","close":4745.0},{"date":"2017-05-18","close":4620.0},{"date":"2017-05-19","close":4720.0},{"date":"2017-05-22","close":4760.0},{"date":"2017-05-23","close":4775.0},{"date":"2017-05-24","close":4815.0},{"date":"2017-05-25","close":4750.0},{"date":"2017-05-26","close":4810.0},{"date":"2017-05-29","close":4805.0},{"date":"2017-05-30","close":4820.0},{"date":"2017-05-31","close":4825.0},{"date":"2017-06-01","close":4830.0},{"date":"2017-06-02","close":4840.0},{"date":"2017-06-05","close":4785.0},{"date":"2017-06-07","close":4730.0},{"date":"2017-06-08","close":4730.0},{"date":"2017-06-09","close":4705.0},{"date":"2017-06-12","close":4695.0},{"date":"2017-06-13","close":4715.0},{"date":"2017-06-14","close":4860.0},{"date":"2017-06-15","close":4855.0},{"date":"2017-06-16","close":4860.0},{"date":"2017-06-19","close":4830.0},{"date":"2017-06-20","close":4765.0},{"date":"2017-06-21","close":4695.0},{"date":"2017-06-22","close":4645.0},{"date":"2017-06-23","close":4665.0},{"date":"2017-06-26","close":4555.0},{"date":"2017-06-27","close":4640.0},{"date":"2017-06-28","close":4655.0},{"date":"2017-06-29","close":4675.0},{"date":"2017-06-30","close":4650.0},{"date":"2017-07-03","close":4585.0},{"date":"2017-07-04","close":4605.0},{"date":"2017-07-05","close":4615.0},{"date":"2017-07-06","close":4585.0},{"date":"2017-07-07","close":4545.0},{"date":"2017-07-10","close":4530.0},{"date":"2017-07-11","close":4525.0},{"date":"2017-07-12","close":4525.0},{"date":"2017-07-13","close":4510.0},{"date":"2017-07-14","close":4515.0},{"date":"2017-07-17","close":4510.0},{"date":"2017-07-18","close":4480.0},{"date":"2017-07-19","close":4565.0},{"date":"2017-07-20","close":4530.0},{"date":"2017-07-21","close":4545.0},{"date":"2017-07-24","close":4480.0},{"date":"2017-07-25","close":4460.0},{"date":"2017-07-26","close":4430.0},{"date":"2017-07-27","close":4435.0},{"date":"2017-07-28","close":4525.0},{"date":"2017-07-31","close":4700.0},{"date":"2017-08-01","close":4705.0},{"date":"2017-08-02","close":4880.0},{"date":"2017-08-03","close":4930.0},{"date":"2017-08-04","close":5070.0},{"date":"2017-08-07","close":5020.0},{"date":"2017-08-08","close":4955.0},{"date":"2017-08-09","close":4920.0},{"date":"2017-08-10","close":4930.0},{"date":"2017-08-11","close":4880.0},{"date":"2017-08-14","close":4990.0},{"date":"2017-08-16","close":4990.0},{"date":"2017-08-17","close":5000.0},{"date":"2017-08-18","close":4980.0},{"date":"2017-08-21","close":4910.0},{"date":"2017-08-22","close":4865.0},{"date":"2017-08-23","close":4965.0},{"date":"2017-08-24","close":4990.0},{"date":"2017-08-25","close":4990.0},{"date":"2017-08-28","close":5060.0},{"date":"2017-08-29","close":5080.0},{"date":"2017-08-30","close":5100.0},{"date":"2017-08-31","close":5090.0},{"date":"2017-09-01","close":5200.0},{"date":"2017-09-04","close":5210.0},{"date":"2017-09-05","close":5290.0},{"date":"2017-09-06","close":5270.0},{"date":"2017-09-07","close":5280.0},{"date":"2017-09-08","close":5290.0},{"date":"2017-09-11","close":5180.0},{"date":"2017-09-12","close":5240.0},{"date":"2017-09-13","close":5170.0},{"date":"2017-09-14","close":5030.0},{"date":"2017-09-15","close":4880.0},{"date":"2017-09-18","close":4895.0},{"date":"2017-09-19","close":4880.0},{"date":"2017-09-20","close":4715.0},{"date":"2017-09-21","close":4660.0},{"date":"2017-09-22","close":4640.0},{"date":"2017-09-25","close":4575.0},{"date":"2017-09-26","close":4580.0},{"date":"2017-09-27","close":4630.0},{"date":"2017-09-28","close":4750.0},{"date":"2017-09-29","close":4780.0},{"date":"2017-10-10","close":4770.0},{"date":"2017-10-11","close":4820.0},{"date":"2017-10-12","close":4825.0},{"date":"2017-10-13","close":4780.0},{"date":"2017-10-16","close":4825.0},{"date":"2017-10-17","close":4845.0},{"date":"2017-10-18","close":4850.0},{"date":"2017-10-19","close":4820.0},{"date":"2017-10-20","close":4850.0},{"date":"2017-10-23","close":4840.0},{"date":"2017-10-24","close":4835.0},{"date":"2017-10-25","close":4860.0},{"date":"2017-10-26","close":4895.0},{"date":"2017-10-27","close":4885.0},{"date":"2017-10-30","close":4900.0},{"date":"2017-10-31","close":4920.0},{"date":"2017-11-01","close":4945.0},{"date":"2017-11-02","close":4955.0},{"date":"2017-11-03","close":4925.0},{"date":"2017-11-06","close":4890.0},{"date":"2017-11-07","close":4850.0},{"date":"2017-11-08","close":4820.0},{"date":"2017-11-09","close":4755.0},{"date":"2017-11-10","close":4840.0},{"date":"2017-11-13","close":4870.0},{"date":"2017-11-14","close":5050.0},{"date":"2017-11-15","close":5120.0},{"date":"2017-11-16","close":5110.0},{"date":"2017-11-17","close":5120.0},{"date":"2017-11-20","close":5170.0},{"date":"2017-11-21","close":5130.0},{"date":"2017-11-22","close":5130.0},{"date":"2017-11-23","close":5120.0},{"date":"2017-11-24","close":5140.0},{"date":"2017-11-27","close":5180.0},{"date":"2017-11-28","close":5100.0},{"date":"2017-11-29","close":5150.0},{"date":"2017-11-30","close":5150.0},{"date":"2017-12-01","close":5100.0},{"date":"2017-12-04","close":5170.0},{"date":"2017-12-05","close":5260.0},{"date":"2017-12-06","close":5240.0},{"date":"2017-12-07","close":5120.0},{"date":"2017-12-08","close":5030.0},{"date":"2017-12-11","close":5030.0},{"date":"2017-12-12","close":5010.0},{"date":"2017-12-13","close":4995.0},{"date":"2017-12-14","close":4960.0},{"date":"2017-12-15","close":4940.0},{"date":"2017-12-18","close":4860.0},{"date":"2017-12-19","close":4840.0},{"date":"2017-12-20","close":4815.0},{"date":"2017-12-21","close":4800.0},{"date":"2017-12-22","close":4825.0},{"date":"2017-12-26","close":4860.0},{"date":"2017-12-27","close":4860.0},{"date":"2017-12-28","close":4870.0},{"date":"2018-01-02","close":3595.3274},{"date":"2018-01-03","close":3591.6204},{"date":"2018-01-04","close":3573.0884},{"date":"2018-01-05","close":3539.7292},{"date":"2018-01-08","close":3461.8921},{"date":"2018-01-09","close":3458.1858},{"date":"2018-01-10","close":3469.3057},{"date":"2018-01-11","close":3461.8921},{"date":"2018-01-12","close":3473.0117},{"date":"2018-01-15","close":3476.7188},{"date":"2018-01-16","close":3491.5447},{"date":"2018-01-17","close":3476.7188},{"date":"2018-01-18","close":3473.0117},{"date":"2018-01-19","close":3484.1313},{"date":"2018-01-22","close":3513.7837},{"date":"2018-01-23","close":3558.2622},{"date":"2018-01-24","close":3550.8491},{"date":"2018-01-25","close":3647.219},{"date":"2018-01-26","close":3684.2834},{"date":"2018-01-29","close":3695.4036},{"date":"2018-01-30","close":3743.5884},{"date":"2018-01-31","close":3736.175},{"date":"2018-02-01","close":3728.7617},{"date":"2018-02-02","close":3728.7617},{"date":"2018-02-05","close":3702.8162},{"date":"2018-02-06","close":3736.175},{"date":"2018-02-07","close":3595.3274},{"date":"2018-02-08","close":3639.8059},{"date":"2018-02-09","close":3528.6099},{"date":"2018-02-12","close":3587.9148},{"date":"2018-02-13","close":3587.9148},{"date":"2018-02-14","close":3554.5552},{"date":"2018-02-19","close":3728.7617},{"date":"2018-02-20","close":3736.175},{"date":"2018-02-21","close":3802.8926},{"date":"2018-02-22","close":3802.8926},{"date":"2018-02-23","close":3780.6538},{"date":"2018-02-26","close":3788.0664},{"date":"2018-02-27","close":3728.7617},{"date":"2018-02-28","close":3706.5229},{"date":"2018-03-02","close":3713.9363},{"date":"2018-03-05","close":3658.3381},{"date":"2018-03-06","close":3639.8059},{"date":"2018-03-07","close":3465.5991},{"date":"2018-03-08","close":3465.5991},{"date":"2018-03-09","close":3532.3162},{"date":"2018-03-12","close":3550.8491},{"date":"2018-03-13","close":3539.7292},{"date":"2018-03-14","close":3610.1536},{"date":"2018-03-15","close":3606.4465},{"date":"2018-03-16","close":3569.3816},{"date":"2018-03-19","close":3536.0232},{"date":"2018-03-20","close":3532.3162},{"date":"2018-03-21","close":3506.3706},{"date":"2018-03-22","close":3521.1968},{"date":"2018-03-23","close":3469.3057},{"date":"2018-03-26","close":3458.1858},{"date":"2018-03-27","close":3439.6538},{"date":"2018-03-28","close":3454.4797},{"date":"2018-03-29","close":3513.7837},{"date":"2018-03-30","close":3550.8491},{"date":"2018-04-02","close":3532.3162},{"date":"2018-04-03","close":3521.1968},{"date":"2018-04-04","close":3461.8921},{"date":"2018-04-05","close":3513.7837},{"date":"2018-04-06","close":3498.957},{"date":"2018-04-09","close":3498.957},{"date":"2018-04-10","close":3458.1858},{"date":"2018-04-11","close":3458.1858},{"date":"2018-04-12","close":3443.3601},{"date":"2018-04-13","close":3465.5991},{"date":"2018-04-16","close":3465.5991},{"date":"2018-04-17","close":3495.2512},{"date":"2018-04-18","close":3498.957},{"date":"2018-04-19","close":3498.957},{"date":"2018-04-20","close":3524.9031},{"date":"2018-04-23","close":3524.9031},{"date":"2018-04-24","close":3528.6099},{"date":"2018-04-25","close":3524.9031},{"date":"2018-04-26","close":3524.9031},{"date":"2018-04-27","close":3524.9031},{"date":"2018-04-30","close":3524.9031},{"date":"2018-05-02","close":3628.686},{"date":"2018-05-03","close":3706.5229},{"date":"2018-05-04","close":3706.5229},{"date":"2018-05-08","close":3647.219},{"date":"2018-05-09","close":3558.2622},{"date":"2018-05-10","close":3569.3816},{"date":"2018-05-11","close":3610.1536},{"date":"2018-05-14","close":3695.4036},{"date":"2018-05-15","close":3728.7617},{"date":"2018-05-16","close":3613.8601},{"date":"2018-05-17","close":3617.5659},{"date":"2018-05-18","close":3613.8601},{"date":"2018-05-21","close":3617.5659},{"date":"2018-05-23","close":3658.3381},{"date":"2018-05-24","close":3639.8059},{"date":"2018-05-25","close":3565.6748},{"date":"2018-05-28","close":3584.2073},{"date":"2018-05-29","close":3584.2073},{"date":"2018-05-30","close":3506.3706},{"date":"2018-05-31","close":3510.0776},{"date":"2018-06-01","close":3506.3706},{"date":"2018-06-04","close":3510.0776},{"date":"2018-06-05","close":3528.6099},{"date":"2018-06-07","close":3528.6099},{"date":"2018-06-08","close":3532.3162},{"date":"2018-06-11","close":3524.9031},{"date":"2018-06-12","close":3506.3706},{"date":"2018-06-14","close":3498.957},{"date":"2018-06-15","close":3502.6643},{"date":"2018-06-18","close":3454.4797},{"date":"2018-06-19","close":3261.7405},{"date":"2018-06-20","close":3254.3274},{"date":"2018-06-21","close":3246.9141},{"date":"2018-06-22","close":3246.9141},{"date":"2018-06-25","close":3291.3921},{"date":"2018-06-26","close":3276.5662},{"date":"2018-06-27","close":3269.1541},{"date":"2018-06-28","close":3176.4902},{"date":"2018-06-29","close":3209.8489},{"date":"2018-07-02","close":3091.2402},{"date":"2018-07-03","close":3117.1855},{"date":"2018-07-04","close":3117.1855},{"date":"2018-07-05","close":3094.9468},{"date":"2018-07-06","close":3150.5447},{"date":"2018-07-09","close":3057.8813},{"date":"2018-07-10","close":3124.5991},{"date":"2018-07-11","close":3154.2507},{"date":"2018-07-12","close":3157.9575},{"date":"2018-07-13","close":3202.436},{"date":"2018-07-16","close":3220.968},{"date":"2018-07-17","close":3239.501},{"date":"2018-07-18","close":3202.436},{"date":"2018-07-19","close":3150.5447},{"date":"2018-07-20","close":3135.7185},{"date":"2018-07-23","close":3128.3054},{"date":"2018-07-24","close":3139.4248},{"date":"2018-07-25","close":3102.3599},{"date":"2018-07-26","close":3098.6536},{"date":"2018-07-27","close":3120.8923},{"date":"2018-07-30","close":3157.9575},{"date":"2018-07-31","close":3169.0769},{"date":"2018-08-01","close":3169.0769},{"date":"2018-08-02","close":3146.8379},{"date":"2018-08-03","close":3157.9575},{"date":"2018-08-06","close":3176.4902},{"date":"2018-08-07","close":3165.3701},{"date":"2018-08-08","close":3165.3701},{"date":"2018-08-09","close":3202.436},{"date":"2018-08-10","close":3202.436},{"date":"2018-08-13","close":3150.5447},{"date":"2018-08-14","close":3183.9036},{"date":"2018-08-16","close":3150.5447},{"date":"2018-08-17","close":3117.1855},{"date":"2018-08-20","close":3109.7729},{"date":"2018-08-21","close":3080.1204},{"date":"2018-08-22","close":3072.7073},{"date":"2018-08-23","close":3087.5337},{"date":"2018-08-24","close":3069.001},{"date":"2018-08-27","close":3039.3486},{"date":"2018-08-28","close":3039.3486},{"date":"2018-08-29","close":3098.6536},{"date":"2018-08-30","close":3132.0117},{"date":"2018-08-31","close":3132.0117},{"date":"2018-09-03","close":3083.8269},{"date":"2018-09-04","close":3046.762},{"date":"2018-09-05","close":3083.8269},{"date":"2018-09-06","close":3072.7073},{"date":"2018-09-07","close":3072.7073},{"date":"2018-09-10","close":3098.6536},{"date":"2018-09-11","close":3113.479},{"date":"2018-09-12","close":3113.479},{"date":"2018-09-13","close":3117.1855},{"date":"2018-09-14","close":3139.4248},{"date":"2018-09-17","close":3143.1313},{"date":"2018-09-18","close":3109.7729},{"date":"2018-09-19","close":3098.6536},{"date":"2018-09-20","close":3083.8269},{"date":"2018-09-21","close":3061.5879},{"date":"2018-09-27","close":3091.2402},{"date":"2018-09-28","close":3087.5337},{"date":"2018-10-01","close":3031.9358},{"date":"2018-10-02","close":3005.99},{"date":"2018-10-04","close":3002.2837},{"date":"2018-10-05","close":2972.6313},{"date":"2018-10-08","close":2987.4578},{"date":"2018-10-10","close":2917.0332},{"date":"2018-10-11","close":2765.0659},{"date":"2018-10-12","close":2805.8379},{"date":"2018-10-15","close":2842.9031},{"date":"2018-10-16","close":2820.6638},{"date":"2018-10-17","close":2835.49},{"date":"2018-10-18","close":2816.9575},{"date":"2018-10-19","close":2813.2507},{"date":"2018-10-22","close":2824.3706},{"date":"2018-10-23","close":2794.7185},{"date":"2018-10-24","close":2779.8921},{"date":"2018-10-25","close":2720.5879},{"date":"2018-10-26","close":2690.9355},{"date":"2018-10-29","close":2594.5657},{"date":"2018-10-30","close":2587.1531},{"date":"2018-10-31","close":2572.3269},{"date":"2018-11-01","close":2601.9792},{"date":"2018-11-02","close":2690.9355},{"date":"2018-11-05","close":2679.8157},{"date":"2018-11-06","close":2690.9355},{"date":"2018-11-07","close":2690.9355},{"date":"2018-11-08","close":2720.5879},{"date":"2018-11-09","close":2742.8274},{"date":"2018-11-12","close":2746.5334},{"date":"2018-11-13","close":2716.8816},{"date":"2018-11-14","close":2672.4028},{"date":"2018-11-15","close":2657.5769},{"date":"2018-11-16","close":2672.4028},{"date":"2018-11-19","close":2702.0552},{"date":"2018-11-20","close":2694.6423},{"date":"2018-11-21","close":2683.5227},{"date":"2018-11-22","close":2661.2837},{"date":"2018-11-23","close":2676.1094},{"date":"2018-11-26","close":2664.99},{"date":"2018-11-27","close":2653.8706},{"date":"2018-11-28","close":2668.6965},{"date":"2018-11-29","close":2661.2837},{"date":"2018-11-30","close":2668.6965},{"date":"2018-12-03","close":2694.6423},{"date":"2018-12-04","close":2698.3486},{"date":"2018-12-05","close":2753.9465},{"date":"2018-12-06","close":2750.2405},{"date":"2018-12-07","close":2757.6531},{"date":"2018-12-10","close":2735.4141},{"date":"2018-12-11","close":2728.001},{"date":"2018-12-12","close":2753.9465},{"date":"2018-12-13","close":2742.8274},{"date":"2018-12-14","close":2802.1316},{"date":"2018-12-17","close":2805.8379},{"date":"2018-12-18","close":2765.0659},{"date":"2018-12-19","close":2757.6531},{"date":"2018-12-20","close":2735.4141},{"date":"2018-12-21","close":2739.1206},{"date":"2018-12-24","close":2735.4141},{"date":"2018-12-26","close":2728.001},{"date":"2018-12-27","close":2819.4421},{"date":"2018-12-28","close":2842.3025},{"date":"2019-01-02","close":2823.2524},{"date":"2019-01-03","close":2773.7217},{"date":"2019-01-04","close":2762.2915},{"date":"2019-01-07","close":2781.3413},{"date":"2019-01-08","close":2735.6211},{"date":"2019-01-09","close":2800.3921},{"date":"2019-01-10","close":2773.7217},{"date":"2019-01-11","close":2808.012},{"date":"2019-01-14","close":2827.0627},{"date":"2019-01-15","close":2857.543},{"date":"2019-01-16","close":2849.9231},{"date":"2019-01-17","close":2849.9231},{"date":"2019-01-18","close":2865.1628},{"date":"2019-01-21","close":2880.4033},{"date":"2019-01-22","close":2857.543},{"date":"2019-01-23","close":2914.6938},{"date":"2019-01-24","close":2907.0737},{"date":"2019-01-25","close":2926.1235},{"date":"2019-01-28","close":2918.5039},{"date":"2019-01-29","close":2903.2634},{"date":"2019-01-30","close":2929.9338},{"date":"2019-01-31","close":2937.5537},{"date":"2019-02-01","close":2945.1743},{"date":"2019-02-07","close":2941.3643},{"date":"2019-02-08","close":2933.7441},{"date":"2019-02-11","close":2979.4646},{"date":"2019-02-12","close":2975.6548},{"date":"2019-02-13","close":3002.3252},{"date":"2019-02-14","close":3006.1353},{"date":"2019-02-15","close":3006.1353},{"date":"2019-02-18","close":3006.1353},{"date":"2019-02-19","close":3013.7551},{"date":"2019-02-20","close":3017.5657},{"date":"2019-02-21","close":3036.6157},{"date":"2019-02-22","close":3028.9956},{"date":"2019-02-25","close":3017.5657},{"date":"2019-02-26","close":3009.9453},{"date":"2019-02-27","close":2994.7053},{"date":"2019-02-28","close":2964.2244},{"date":"2019-03-04","close":3009.9453},{"date":"2019-03-05","close":3040.4258},{"date":"2019-03-06","close":3040.4258},{"date":"2019-03-07","close":3009.9453},{"date":"2019-03-08","close":2968.0347},{"date":"2019-03-11","close":2987.0847},{"date":"2019-03-12","close":2990.8948},{"date":"2019-03-13","close":2994.7053},{"date":"2019-03-14","close":3017.5657},{"date":"2019-03-15","close":3013.7551},{"date":"2019-03-18","close":3002.3252},{"date":"2019-03-19","close":3002.3252},{"date":"2019-03-20","close":2979.4646},{"date":"2019-03-21","close":2971.8445},{"date":"2019-03-22","close":2979.4646},{"date":"2019-03-25","close":2975.6548},{"date":"2019-03-26","close":2945.1743},{"date":"2019-03-27","close":2933.7441},{"date":"2019-03-28","close":2914.6938},{"date":"2019-03-29","close":2903.2634},{"date":"2019-04-01","close":2907.0737},{"date":"2019-04-02","close":2926.1235},{"date":"2019-04-03","close":2926.1235},{"date":"2019-04-04","close":2956.6047},{"date":"2019-04-05","close":2941.3643},{"date":"2019-04-08","close":2922.314},{"date":"2019-04-09","close":2899.4536},{"date":"2019-04-10","close":2914.6938},{"date":"2019-04-11","close":2941.3643},{"date":"2019-04-12","close":2933.7441},{"date":"2019-04-15","close":2884.2134},{"date":"2019-04-16","close":2888.0234},{"date":"2019-04-17","close":2914.6938},{"date":"2019-04-18","close":2914.6938},{"date":"2019-04-19","close":3040.4258},{"date":"2019-04-22","close":3044.2356},{"date":"2019-04-23","close":3025.1853},{"date":"2019-04-24","close":3021.3755},{"date":"2019-04-25","close":3040.4258},{"date":"2019-04-26","close":3036.6157},{"date":"2019-04-29","close":3017.5657},{"date":"2019-04-30","close":3048.0457},{"date":"2019-05-02","close":3059.4758},{"date":"2019-05-03","close":3048.0457},{"date":"2019-05-07","close":3048.0457},{"date":"2019-05-08","close":3051.856},{"date":"2019-05-09","close":3002.3252},{"date":"2019-05-10","close":3051.856},{"date":"2019-05-13","close":3009.9453},{"date":"2019-05-14","close":3009.9453},{"date":"2019-05-15","close":3074.7163},{"date":"2019-05-16","close":3105.1968},{"date":"2019-05-17","close":3139.4873},{"date":"2019-05-20","close":3105.1968},{"date":"2019-05-21","close":3078.5264},{"date":"2019-05-22","close":3074.7163},{"date":"2019-05-23","close":3021.3755},{"date":"2019-05-24","close":2994.7053},{"date":"2019-05-27","close":2994.7053},{"date":"2019-05-28","close":3044.2356},{"date":"2019-05-29","close":2994.7053},{"date":"2019-05-30","close":2971.8445},{"date":"2019-05-31","close":3006.1353},{"date":"2019-06-03","close":3006.1353},{"date":"2019-06-04","close":3032.8054},{"date":"2019-06-05","close":3048.0457},{"date":"2019-06-07","close":3040.4258},{"date":"2019-06-10","close":3040.4258},{"date":"2019-06-11","close":3051.856},{"date":"2019-06-12","close":3063.2861},{"date":"2019-06-13","close":3055.6655},{"date":"2019-06-14","close":3040.4258},{"date":"2019-06-17","close":3040.4258},{"date":"2019-06-18","close":3032.8054},{"date":"2019-06-19","close":3044.2356},{"date":"2019-06-20","close":3044.2356},{"date":"2019-06-21","close":3028.9956},{"date":"2019-06-24","close":3028.9956},{"date":"2019-06-25","close":2979.4646},{"date":"2019-06-26","close":2971.8445},{"date":"2019-06-27","close":2964.2244},{"date":"2019-06-28","close":2971.8445},{"date":"2019-07-01","close":2983.2749},{"date":"2019-07-02","close":2987.0847},{"date":"2019-07-03","close":2964.2244},{"date":"2019-07-04","close":2987.0847},{"date":"2019-07-05","close":2990.8948},{"date":"2019-07-08","close":2891.8335},{"date":"2019-07-09","close":2888.0234},{"date":"2019-07-10","close":2888.0234},{"date":"2019-07-11","close":2933.7441},{"date":"2019-07-12","close":2933.7441},{"date":"2019-07-15","close":2910.884},{"date":"2019-07-16","close":2907.0737},{"date":"2019-07-17","close":2865.1628},{"date":"2019-07-18","close":2884.2134},{"date":"2019-07-19","close":2948.9841},{"date":"2019-07-22","close":2937.5537},{"date":"2019-07-23","close":2937.5537},{"date":"2019-07-24","close":2903.2634},{"date":"2019-07-25","close":2872.783},{"date":"2019-07-26","close":2781.3413},{"date":"2019-07-29","close":2743.2415},{"date":"2019-07-30","close":2731.8113},{"date":"2019-07-31","close":2743.2415},{"date":"2019-08-01","close":2754.6711},{"date":"2019-08-02","close":2750.8611},{"date":"2019-08-05","close":2674.6602},{"date":"2019-08-06","close":2590.8386},{"date":"2019-08-07","close":2541.3081},{"date":"2019-08-08","close":2567.9785},{"date":"2019-08-09","close":2575.5989},{"date":"2019-08-12","close":2606.0791},{"date":"2019-08-13","close":2609.8892},{"date":"2019-08-14","close":2644.1797},{"date":"2019-08-16","close":2651.7993},{"date":"2019-08-19","close":2644.1797},{"date":"2019-08-20","close":2659.4199},{"date":"2019-08-21","close":2632.7495},{"date":"2019-08-22","close":2579.4087},{"date":"2019-08-23","close":2567.9785},{"date":"2019-08-26","close":2442.2463},{"date":"2019-08-27","close":2468.917},{"date":"2019-08-28","close":2495.5874},{"date":"2019-08-29","close":2495.5874},{"date":"2019-08-30","close":2567.9785},{"date":"2019-09-02","close":2579.4087},{"date":"2019-09-03","close":2590.8386},{"date":"2019-09-04","close":2594.6489},{"date":"2019-09-05","close":2598.459},{"date":"2019-09-06","close":2613.6997},{"date":"2019-09-09","close":2587.0288},{"date":"2019-09-10","close":2571.7888},{"date":"2019-09-11","close":2575.5989},{"date":"2019-09-16","close":2583.2185},{"date":"2019-09-17","close":2602.269},{"date":"2019-09-18","close":2594.6489},{"date":"2019-09-19","close":2606.0791},{"date":"2019-09-20","close":2644.1797},{"date":"2019-09-23","close":2628.9395},{"date":"2019-09-24","close":2621.3196},{"date":"2019-09-25","close":2590.8386},{"date":"2019-09-26","close":2594.6489},{"date":"2019-09-27","close":2583.2185},{"date":"2019-09-30","close":2564.1687},{"date":"2019-10-01","close":2598.459},{"date":"2019-10-02","close":2567.9785},{"date":"2019-10-04","close":2552.7385},{"date":"2019-10-07","close":2548.9282},{"date":"2019-10-08","close":2575.5989},{"date":"2019-10-10","close":2575.5989},{"date":"2019-10-11","close":2583.2185},{"date":"2019-10-14","close":2583.2185},{"date":"2019-10-15","close":2594.6489},{"date":"2019-10-16","close":2613.6997},{"date":"2019-10-17","close":2609.8892},{"date":"2019-10-18","close":2636.5596},{"date":"2019-10-21","close":2625.1294},{"date":"2019-10-22","close":2628.9395},{"date":"2019-10-23","close":2587.0288},{"date":"2019-10-24","close":2583.2185},{"date":"2019-10-25","close":2598.459},{"date":"2019-10-28","close":2583.2185},{"date":"2019-10-29","close":2602.269},{"date":"2019-10-30","close":2609.8892},{"date":"2019-10-31","close":2609.8892},{"date":"2019-11-01","close":2613.6997},{"date":"2019-11-04","close":2628.9395},{"date":"2019-11-05","close":2613.6997},{"date":"2019-11-06","close":2651.7993},{"date":"2019-11-07","close":2667.0403},{"date":"2019-11-08","close":2678.4702},{"date":"2019-11-11","close":2686.0903},{"date":"2019-11-12","close":2693.7104},{"date":"2019-11-13","close":2674.6602},{"date":"2019-11-14","close":2602.269},{"date":"2019-11-15","close":2644.1797},{"date":"2019-11-18","close":2670.8501},{"date":"2019-11-19","close":2628.9395},{"date":"2019-11-20","close":2628.9395},{"date":"2019-11-21","close":2606.0791},{"date":"2019-11-22","close":2720.3811},{"date":"2019-11-25","close":2712.7605},{"date":"2019-11-26","close":2693.7104},{"date":"2019-11-27","close":2659.4199},{"date":"2019-11-28","close":2659.4199},{"date":"2019-11-29","close":2651.7993},{"date":"2019-12-02","close":2632.7495},{"date":"2019-12-03","close":2625.1294},{"date":"2019-12-04","close":2598.459},{"date":"2019-12-05","close":2575.5989},{"date":"2019-12-06","close":2567.9785},{"date":"2019-12-09","close":2564.1687},{"date":"2019-12-10","close":2564.1687},{"date":"2019-12-11","close":2556.5483},{"date":"2019-12-12","close":2556.5483},{"date":"2019-12-13","close":2594.6489},{"date":"2019-12-16","close":2606.0791},{"date":"2019-12-17","close":2602.269},{"date":"2019-12-18","close":2613.6997},{"date":"2019-12-19","close":2609.8892},{"date":"2019-12-20","close":2621.3196},{"date":"2019-12-23","close":2598.459},{"date":"2019-12-24","close":2617.5093},{"date":"2019-12-26","close":2644.1797},{"date":"2019-12-27","close":2746.1807},{"date":"2019-12-30","close":2734.4114},{"date":"2020-01-02","close":2742.2576},{"date":"2020-01-03","close":2730.488},{"date":"2020-01-06","close":2706.9495},{"date":"2020-01-07","close":2683.4109},{"date":"2020-01-08","close":2628.4873},{"date":"2020-01-09","close":2675.5647},{"date":"2020-01-10","close":2687.334},{"date":"2020-01-13","close":2675.5647},{"date":"2020-01-14","close":2683.4109},{"date":"2020-01-15","close":2675.5647},{"date":"2020-01-16","close":2652.0261},{"date":"2020-01-17","close":2655.949},{"date":"2020-01-20","close":2648.1028},{"date":"2020-01-21","close":2648.1028},{"date":"2020-01-22","close":2648.1028},{"date":"2020-01-23","close":2659.8721},{"date":"2020-01-28","close":2597.1023},{"date":"2020-01-29","close":2589.2559},{"date":"2020-01-30","close":2589.2559},{"date":"2020-01-31","close":2573.564},{"date":"2020-02-03","close":2557.8713},{"date":"2020-02-04","close":2553.948},{"date":"2020-02-05","close":2557.8713},{"date":"2020-02-06","close":2581.4097},{"date":"2020-02-07","close":2581.4097},{"date":"2020-02-10","close":2553.948},{"date":"2020-02-11","close":2573.564},{"date":"2020-02-12","close":2589.2559},{"date":"2020-02-13","close":2565.7175},{"date":"2020-02-14","close":2553.948},{"date":"2020-02-17","close":2581.4097},{"date":"2020-02-18","close":2565.7175},{"date":"2020-02-19","close":2577.4866},{"date":"2020-02-20","close":2565.7175},{"date":"2020-02-21","close":2557.8713},{"date":"2020-02-24","close":2483.3318},{"date":"2020-02-25","close":2475.4858},{"date":"2020-02-26","close":2467.6394},{"date":"2020-02-27","close":2451.947},{"date":"2020-02-28","close":2408.7927},{"date":"2020-03-02","close":2404.8699},{"date":"2020-03-03","close":2400.9463},{"date":"2020-03-04","close":2412.7156},{"date":"2020-03-05","close":2448.0239},{"date":"2020-03-06","close":2408.7927},{"date":"2020-03-09","close":2408.7927},{"date":"2020-03-10","close":2334.2537},{"date":"2020-03-11","close":2330.3306},{"date":"2020-03-12","close":2330.3306},{"date":"2020-03-13","close":2040.02},{"date":"2020-03-16","close":1985.0964},{"date":"2020-03-17","close":1930.1726},{"date":"2020-03-18","close":1922.3265},{"date":"2020-03-19","close":1639.8621},{"date":"2020-03-20","close":1530.0149},{"date":"2020-03-23","close":1365.244},{"date":"2020-03-24","close":1420.1678},{"date":"2020-03-25","close":1502.5532},{"date":"2020-03-26","close":1577.0923},{"date":"2020-03-27","close":1592.7848},{"date":"2020-03-30","close":1651.6316},{"date":"2020-03-31","close":1741.8632},{"date":"2020-04-01","close":1745.7863},{"date":"2020-04-02","close":1765.4017},{"date":"2020-04-03","close":1843.864},{"date":"2020-04-06","close":1934.0958},{"date":"2020-04-07","close":1934.0958},{"date":"2020-04-08","close":1981.1733},{"date":"2020-04-09","close":1973.3271},{"date":"2020-04-10","close":1981.1733},{"date":"2020-04-13","close":1918.4033},{"date":"2020-04-14","close":1949.7883},{"date":"2020-04-16","close":1914.4802},{"date":"2020-04-17","close":2012.558},{"date":"2020-04-20","close":2083.1741},{"date":"2020-04-21","close":2079.251},{"date":"2020-04-22","close":2071.4045},{"date":"2020-04-23","close":2102.7898},{"date":"2020-04-24","close":2079.251},{"date":"2020-04-27","close":2075.3281},{"date":"2020-04-28","close":2067.4817},{"date":"2020-04-29","close":2071.4045},{"date":"2020-05-04","close":2091.0205},{"date":"2020-05-06","close":2165.5598},{"date":"2020-05-07","close":2247.9451},{"date":"2020-05-08","close":2255.7913},{"date":"2020-05-11","close":2267.5603},{"date":"2020-05-12","close":2220.4834},{"date":"2020-05-13","close":2200.8677},{"date":"2020-05-14","close":2181.252},{"date":"2020-05-15","close":2165.5598},{"date":"2020-05-18","close":2165.5598},{"date":"2020-05-19","close":2181.252},{"date":"2020-05-20","close":2181.252},{"date":"2020-05-21","close":2216.5598},{"date":"2020-05-22","close":2181.252},{"date":"2020-05-25","close":2181.252},{"date":"2020-05-26","close":2208.7141},{"date":"2020-05-27","close":2216.5598},{"date":"2020-05-28","close":2181.252},{"date":"2020-05-29","close":2177.3291},{"date":"2020-06-01","close":2204.7908},{"date":"2020-06-02","close":2204.7908},{"date":"2020-06-03","close":2204.7908},{"date":"2020-06-04","close":2216.5598},{"date":"2020-06-05","close":2228.3296},{"date":"2020-06-08","close":2322.4841},{"date":"2020-06-09","close":2322.4841},{"date":"2020-06-10","close":2353.8691},{"date":"2020-06-11","close":2306.792},{"date":"2020-06-12","close":2212.637},{"date":"2020-06-15","close":2126.3284},{"date":"2020-06-16","close":2189.0981},{"date":"2020-06-17","close":2149.8669},{"date":"2020-06-18","close":2142.0212},{"date":"2020-06-19","close":2149.8669},{"date":"2020-06-22","close":2212.637},{"date":"2020-06-23","close":2173.406},{"date":"2020-06-24","close":2193.0215},{"date":"2020-06-25","close":2169.4827},{"date":"2020-06-26","close":2189.0981},{"date":"2020-06-29","close":2102.7898},{"date":"2020-06-30","close":2106.7129},{"date":"2020-07-01","close":2106.7129},{"date":"2020-07-02","close":2118.4824},{"date":"2020-07-03","close":2138.0977},{"date":"2020-07-06","close":2145.9438},{"date":"2020-07-07","close":2134.1746},{"date":"2020-07-08","close":2134.1746},{"date":"2020-07-09","close":2149.8669},{"date":"2020-07-10","close":2142.0212},{"date":"2020-07-13","close":2142.0212},{"date":"2020-07-14","close":2142.0212},{"date":"2020-07-15","close":2200.8677},{"date":"2020-07-16","close":2212.637},{"date":"2020-07-17","close":2553.948},{"date":"2020-07-20","close":2550.0249},{"date":"2020-07-21","close":2530.4097},{"date":"2020-07-22","close":2848.1816},{"date":"2020-07-23","close":3177.7234},{"date":"2020-07-24","close":3063.9531},{"date":"2020-07-27","close":3766.1907},{"date":"2020-07-28","close":3420.9565},{"date":"2020-07-29","close":3766.1907},{"date":"2020-07-30","close":3789.7292},{"date":"2020-07-31","close":3746.5747},{"date":"2020-08-03","close":3609.2659},{"date":"2020-08-04","close":3613.1895},{"date":"2020-08-05","close":3519.0339},{"date":"2020-08-06","close":3401.3408},{"date":"2020-08-07","close":3350.3406},{"date":"2020-08-10","close":3530.8035},{"date":"2020-08-11","close":3511.1882},{"date":"2020-08-12","close":3471.957},{"date":"2020-08-13","close":3554.3428},{"date":"2020-08-14","close":3562.1885},{"date":"2020-08-18","close":3111.0303},{"date":"2020-08-19","close":3154.1846},{"date":"2020-08-20","close":3091.415},{"date":"2020-08-21","close":3060.0298},{"date":"2020-08-24","close":3079.6455},{"date":"2020-08-25","close":3193.4158},{"date":"2020-08-26","close":3169.8772},{"date":"2020-08-27","close":3036.4912},{"date":"2020-08-28","close":3146.3381},{"date":"2020-08-31","close":3118.8765},{"date":"2020-09-01","close":3130.646},{"date":"2020-09-02","close":3142.4153},{"date":"2020-09-03","close":3158.1079},{"date":"2020-09-04","close":3150.2615},{"date":"2020-09-07","close":3354.2634},{"date":"2020-09-08","close":3287.5708},{"date":"2020-09-09","close":3267.9551},{"date":"2020-09-10","close":3138.4922},{"date":"2020-09-11","close":3107.1074},{"date":"2020-09-14","close":3134.5691},{"date":"2020-09-15","close":3122.7998},{"date":"2020-09-16","close":3071.7996},{"date":"2020-09-17","close":2989.4136},{"date":"2020-09-18","close":2981.5676},{"date":"2020-09-21","close":2887.4128},{"date":"2020-09-22","close":2777.5659},{"date":"2020-09-23","close":2754.0271},{"date":"2020-09-24","close":2699.1033},{"date":"2020-09-25","close":2730.488},{"date":"2020-09-28","close":2856.0278},{"date":"2020-09-29","close":2840.3357},{"date":"2020-10-05","close":2824.6431},{"date":"2020-10-06","close":2848.1816},{"date":"2020-10-07","close":2887.4128},{"date":"2020-10-08","close":2918.7979},{"date":"2020-10-12","close":2907.0286},{"date":"2020-10-13","close":2891.3359},{"date":"2020-10-14","close":2907.0286},{"date":"2020-10-15","close":2981.5676},{"date":"2020-10-16","close":3067.876},{"date":"2020-10-19","close":2942.3362},{"date":"2020-10-20","close":2875.6433},{"date":"2020-10-21","close":2981.5676},{"date":"2020-10-22","close":2883.4895},{"date":"2020-10-23","close":2883.4895},{"date":"2020-10-26","close":2773.6426},{"date":"2020-10-27","close":2773.6426},{"date":"2020-10-28","close":2801.1042},{"date":"2020-10-29","close":2785.4119},{"date":"2020-10-30","close":2746.1807},{"date":"2020-11-02","close":2773.6426},{"date":"2020-11-03","close":2793.2581},{"date":"2020-11-04","close":2836.4124},{"date":"2020-11-05","close":2871.7205},{"date":"2020-11-06","close":2887.4128},{"date":"2020-11-09","close":2981.5676},{"date":"2020-11-10","close":2977.6443},{"date":"2020-11-11","close":3173.8003},{"date":"2020-11-12","close":3181.6465},{"date":"2020-11-13","close":3103.1841},{"date":"2020-11-16","close":3103.1841},{"date":"2020-11-17","close":3126.7229},{"date":"2020-11-18","close":3118.8765},{"date":"2020-11-19","close":3087.4915},{"date":"2020-11-20","close":3040.4146},{"date":"2020-11-23","close":3099.2612},{"date":"2020-11-24","close":3142.4153},{"date":"2020-11-25","close":3087.4915},{"date":"2020-11-26","close":3060.0298},{"date":"2020-11-27","close":3036.4912},{"date":"2020-11-30","close":3032.5681},{"date":"2020-12-01","close":3044.3374},{"date":"2020-12-02","close":3150.2615},{"date":"2020-12-03","close":3107.1074},{"date":"2020-12-04","close":3044.3374},{"date":"2020-12-07","close":3012.9524},{"date":"2020-12-08","close":3016.8755},{"date":"2020-12-09","close":3052.1836},{"date":"2020-12-10","close":3040.4146},{"date":"2020-12-11","close":3099.2612},{"date":"2020-12-14","close":3083.5686},{"date":"2020-12-15","close":3036.4912},{"date":"2020-12-16","close":3048.2605},{"date":"2020-12-17","close":3032.5681},{"date":"2020-12-18","close":3040.4146},{"date":"2020-12-21","close":3016.8755},{"date":"2020-12-22","close":2969.7986},{"date":"2020-12-23","close":2863.874},{"date":"2020-12-24","close":2856.0278},{"date":"2020-12-28","close":2852.105},{"date":"2020-12-29","close":2900.1738},{"date":"2020-12-30","close":2968.272},{"date":"2021-01-04","close":2972.2778},{"date":"2021-01-05","close":3000.3181},{"date":"2021-01-06","close":3000.3181},{"date":"2021-01-07","close":3052.3933},{"date":"2021-01-08","close":3032.3643},{"date":"2021-01-11","close":3028.3584},{"date":"2021-01-12","close":3044.3816},{"date":"2021-01-13","close":3040.3757},{"date":"2021-01-14","close":3036.3701},{"date":"2021-01-15","close":3096.4563},{"date":"2021-01-18","close":3136.5142},{"date":"2021-01-19","close":3176.5718},{"date":"2021-01-20","close":3148.5312},{"date":"2021-01-21","close":3501.0388},{"date":"2021-01-22","close":3380.8655},{"date":"2021-01-25","close":3432.9407},{"date":"2021-01-26","close":3396.8887},{"date":"2021-01-27","close":3380.8655},{"date":"2021-01-28","close":3248.6755},{"date":"2021-01-29","close":3200.6062},{"date":"2021-02-01","close":3176.5718},{"date":"2021-02-02","close":3276.7158},{"date":"2021-02-03","close":3384.8716},{"date":"2021-02-04","close":3384.8716},{"date":"2021-02-05","close":3388.8772},{"date":"2021-02-08","close":3340.8081},{"date":"2021-02-09","close":3300.7505},{"date":"2021-02-10","close":3348.8196},{"date":"2021-02-15","close":3420.9236},{"date":"2021-02-16","close":3424.9292},{"date":"2021-02-17","close":3452.9697},{"date":"2021-02-18","close":3424.9292},{"date":"2021-02-19","close":3288.7334},{"date":"2021-02-22","close":3493.0271},{"date":"2021-02-23","close":3460.9807},{"date":"2021-02-24","close":3256.687},{"date":"2021-02-25","close":3256.687},{"date":"2021-02-26","close":3144.5256},{"date":"2021-03-02","close":3156.543},{"date":"2021-03-03","close":3172.5662},{"date":"2021-03-04","close":3204.6123},{"date":"2021-03-05","close":3180.5774},{"date":"2021-03-08","close":3068.4163},{"date":"2021-03-09","close":3100.4622},{"date":"2021-03-10","close":3244.6699},{"date":"2021-03-11","close":3228.647},{"date":"2021-03-12","close":3232.6523},{"date":"2021-03-15","close":3232.6523},{"date":"2021-03-16","close":3232.6523},{"date":"2021-03-17","close":3224.6409},{"date":"2021-03-18","close":3268.7043},{"date":"2021-03-19","close":3292.739},{"date":"2021-03-22","close":3332.7969},{"date":"2021-03-23","close":3292.739},{"date":"2021-03-24","close":3292.739},{"date":"2021-03-25","close":3296.7446},{"date":"2021-03-26","close":3300.7505},{"date":"2021-03-29","close":3340.8081},{"date":"2021-03-30","close":3376.8596},{"date":"2021-03-31","close":3348.8196},{"date":"2021-04-01","close":3296.7446},{"date":"2021-04-02","close":3360.8369},{"date":"2021-04-05","close":3468.9927},{"date":"2021-04-06","close":3501.0388},{"date":"2021-04-07","close":3517.0618},{"date":"2021-04-08","close":3525.0737},{"date":"2021-04-09","close":3493.0271},{"date":"2021-04-12","close":3513.0559},{"date":"2021-04-13","close":3509.0503},{"date":"2021-04-14","close":3505.0447},{"date":"2021-04-15","close":3481.0098},{"date":"2021-04-16","close":3517.0618},{"date":"2021-04-19","close":3685.304},{"date":"2021-04-20","close":3645.2463},{"date":"2021-04-21","close":3569.1367},{"date":"2021-04-22","close":3601.1829},{"date":"2021-04-23","close":3581.1538},{"date":"2021-04-26","close":3657.2637},{"date":"2021-04-27","close":3937.667},{"date":"2021-04-28","close":3845.5344},{"date":"2021-04-29","close":4021.7888},{"date":"2021-04-30","close":4141.9604},{"date":"2021-05-03","close":3925.6499},{"date":"2021-05-04","close":3777.4365},{"date":"2021-05-06","close":3845.5344},{"date":"2021-05-07","close":3937.667},{"date":"2021-05-10","close":4021.7888},{"date":"2021-05-11","close":4230.0884},{"date":"2021-05-12","close":4149.9727},{"date":"2021-05-13","close":3961.7014},{"date":"2021-05-14","close":3965.7073},{"date":"2021-05-17","close":3789.4543},{"date":"2021-05-18","close":3821.5},{"date":"2021-05-20","close":3697.3213},{"date":"2021-05-21","close":3685.304},{"date":"2021-05-24","close":3565.1309},{"date":"2021-05-25","close":3773.4312},{"date":"2021-05-26","close":3873.575},{"date":"2021-05-27","close":3881.5867},{"date":"2021-05-28","close":3825.5059},{"date":"2021-05-31","close":3921.644},{"date":"2021-06-01","close":3953.6904},{"date":"2021-06-02","close":4021.7888},{"date":"2021-06-03","close":4021.7888},{"date":"2021-06-04","close":4117.9263},{"date":"2021-06-07","close":3997.7537},{"date":"2021-06-08","close":4021.7888},{"date":"2021-06-09","close":4029.8},{"date":"2021-06-10","close":3953.6904},{"date":"2021-06-11","close":3965.7073},{"date":"2021-06-14","close":4001.759},{"date":"2021-06-15","close":4286.1685},{"date":"2021-06-16","close":4278.1572},{"date":"2021-06-17","close":4286.1685},{"date":"2021-06-18","close":4494.4683},{"date":"2021-06-21","close":4670.7222},{"date":"2021-06-22","close":4542.5376},{"date":"2021-06-23","close":4366.2837},{"date":"2021-06-24","close":4462.4224},{"date":"2021-06-25","close":4510.4917},{"date":"2021-06-28","close":4438.3877},{"date":"2021-06-29","close":4358.272},{"date":"2021-06-30","close":4374.2954},{"date":"2021-07-01","close":4310.2036},{"date":"2021-07-02","close":4310.2036},{"date":"2021-07-05","close":4190.0303},{"date":"2021-07-06","close":4222.0767},{"date":"2021-07-07","close":4157.9839},{"date":"2021-07-08","close":4109.915},{"date":"2021-07-09","close":3989.7424},{"date":"2021-07-12","close":4141.9604},{"date":"2021-07-13","close":4182.0186},{"date":"2021-07-14","close":4238.1001},{"date":"2021-07-15","close":4246.1108},{"date":"2021-07-16","close":4222.0767},{"date":"2021-07-19","close":4230.0884},{"date":"2021-07-20","close":4117.9263},{"date":"2021-07-21","close":4085.8809},{"date":"2021-07-22","close":4085.8809},{"date":"2021-07-23","close":4109.915},{"date":"2021-07-26","close":4109.915},{"date":"2021-07-27","close":4149.9727},{"date":"2021-07-28","close":4101.9038},{"date":"2021-07-29","close":4061.8459},{"date":"2021-07-30","close":3965.7073},{"date":"2021-08-02","close":3909.6265},{"date":"2021-08-03","close":3905.6216},{"date":"2021-08-04","close":3945.6787},{"date":"2021-08-05","close":3989.7424},{"date":"2021-08-06","close":3989.7424},{"date":"2021-08-09","close":3901.6152},{"date":"2021-08-10","close":3901.6152},{"date":"2021-08-11","close":3881.5867},{"date":"2021-08-12","close":3885.5923},{"date":"2021-08-13","close":3797.4651},{"date":"2021-08-17","close":3633.229},{"date":"2021-08-18","close":3677.2922},{"date":"2021-08-19","close":3561.1252},{"date":"2021-08-20","close":3396.8887},{"date":"2021-08-23","close":3585.1597},{"date":"2021-08-24","close":3729.3672},{"date":"2021-08-25","close":3729.3672},{"date":"2021-08-26","close":3729.3672},{"date":"2021-08-27","close":3737.3792},{"date":"2021-08-30","close":3873.575},{"date":"2021-08-31","close":3861.5574},{"date":"2021-09-01","close":3873.575},{"date":"2021-09-02","close":3945.6787},{"date":"2021-09-03","close":4013.7766},{"date":"2021-09-06","close":4005.7654},{"date":"2021-09-07","close":4021.7888},{"date":"2021-09-08","close":4157.9839},{"date":"2021-09-09","close":3989.7424},{"date":"2021-09-10","close":4001.759},{"date":"2021-09-13","close":3925.6499},{"date":"2021-09-14","close":3913.6328},{"date":"2021-09-15","close":3861.5574},{"date":"2021-09-16","close":3817.4941},{"date":"2021-09-17","close":3813.4883},{"date":"2021-09-23","close":3653.2578},{"date":"2021-09-24","close":3677.2922},{"date":"2021-09-27","close":3741.3843},{"date":"2021-09-28","close":3649.2522},{"date":"2021-09-29","close":3529.0793},{"date":"2021-09-30","close":3549.1077},{"date":"2021-10-01","close":3452.9697},{"date":"2021-10-05","close":3332.7969},{"date":"2021-10-06","close":3220.6353},{"date":"2021-10-07","close":3320.7795},{"date":"2021-10-08","close":3368.8486},{"date":"2021-10-12","close":3336.8022},{"date":"2021-10-13","close":3356.8313},{"date":"2021-10-14","close":3412.9119},{"date":"2021-10-15","close":3456.9756},{"date":"2021-10-18","close":3493.0271},{"date":"2021-10-19","close":3485.0156},{"date":"2021-10-20","close":3456.9756},{"date":"2021-10-21","close":3468.9927},{"date":"2021-10-22","close":3464.9866},{"date":"2021-10-25","close":3464.9866},{"date":"2021-10-26","close":3485.0156},{"date":"2021-10-27","close":3477.0039},{"date":"2021-10-28","close":3464.9866},{"date":"2021-10-29","close":3412.9119},{"date":"2021-11-01","close":3384.8716},{"date":"2021-11-02","close":3412.9119},{"date":"2021-11-03","close":3408.9062},{"date":"2021-11-04","close":3376.8596},{"date":"2021-11-05","close":3477.0039},{"date":"2021-11-08","close":3477.0039},{"date":"2021-11-09","close":3452.9697},{"date":"2021-11-10","close":3392.8828},{"date":"2021-11-11","close":3352.8257},{"date":"2021-11-12","close":3364.8428},{"date":"2021-11-15","close":3368.8486},{"date":"2021-11-16","close":3364.8428},{"date":"2021-11-17","close":3324.7852},{"date":"2021-11-18","close":3284.7273},{"date":"2021-11-19","close":3276.7158},{"date":"2021-11-22","close":3240.6641},{"date":"2021-11-23","close":3200.6062},{"date":"2021-11-24","close":3204.6123},{"date":"2021-11-25","close":3505.0447},{"date":"2021-11-26","close":3545.1021},{"date":"2021-11-29","close":3753.4019},{"date":"2021-11-30","close":3525.0737},{"date":"2021-12-01","close":3593.1714},{"date":"2021-12-02","close":3725.3616},{"date":"2021-12-03","close":3737.3792},{"date":"2021-12-06","close":3885.5923},{"date":"2021-12-07","close":3845.5344},{"date":"2021-12-08","close":3681.2981},{"date":"2021-12-09","close":3713.3445},{"date":"2021-12-10","close":3641.2407},{"date":"2021-12-13","close":3693.3154},{"date":"2021-12-14","close":3645.2463},{"date":"2021-12-15","close":3585.1597},{"date":"2021-12-16","close":3681.2981},{"date":"2021-12-17","close":3693.3154},{"date":"2021-12-20","close":3549.1077},{"date":"2021-12-21","close":3609.1943},{"date":"2021-12-22","close":3577.1479},{"date":"2021-12-23","close":3541.0967},{"date":"2021-12-24","close":3545.1021},{"date":"2021-12-27","close":3513.0559},{"date":"2021-12-28","close":3517.0618},{"date":"2021-12-29","close":3599.0444},{"date":"2021-12-30","close":3627.7385},{"date":"2022-01-03","close":4415.0},{"date":"2022-01-04","close":3697.4238},{"date":"2022-01-05","close":3713.8206},{"date":"2022-01-06","close":3664.6306},{"date":"2022-01-07","close":3746.6135},{"date":"2022-01-10","close":3754.8123},{"date":"2022-01-11","close":3607.2432},{"date":"2022-01-12","close":3685.1265},{"date":"2022-01-13","close":3730.217},{"date":"2022-01-14","close":3693.3247},{"date":"2022-01-17","close":3549.8552},{"date":"2022-01-18","close":3439.1782},{"date":"2022-01-19","close":3353.0962},{"date":"2022-01-20","close":3451.4758},{"date":"2022-01-21","close":3439.1782},{"date":"2022-01-24","close":3308.0056},{"date":"2022-01-25","close":3176.8333},{"date":"2022-01-26","close":3176.8333},{"date":"2022-01-27","close":3066.1565},{"date":"2022-01-28","close":3299.8074},{"date":"2022-02-03","close":3336.6997},{"date":"2022-02-04","close":3361.2944},{"date":"2022-02-07","close":3369.4927},{"date":"2022-02-08","close":3369.4927},{"date":"2022-02-09","close":3369.4927},{"date":"2022-02-10","close":3373.5918},{"date":"2022-02-11","close":3303.9067},{"date":"2022-02-14","close":3226.0229},{"date":"2022-02-15","close":3197.3289},{"date":"2022-02-16","close":3283.4109},{"date":"2022-02-17","close":3344.8982},{"date":"2022-02-18","close":3361.2944},{"date":"2022-02-21","close":3357.1953},{"date":"2022-02-22","close":3357.1953},{"date":"2022-02-23","close":3357.1953},{"date":"2022-02-24","close":3221.9238},{"date":"2022-02-25","close":3275.2124},{"date":"2022-02-28","close":3275.2124},{"date":"2022-03-02","close":3344.8982},{"date":"2022-03-03","close":3348.9968},{"date":"2022-03-04","close":3336.6997},{"date":"2022-03-07","close":3287.51},{"date":"2022-03-08","close":3209.6262},{"date":"2022-03-10","close":3209.6262},{"date":"2022-03-11","close":3328.5012},{"date":"2022-03-14","close":3328.5012},{"date":"2022-03-15","close":3328.5012},{"date":"2022-03-16","close":3394.0874},{"date":"2022-03-17","close":3394.0874},{"date":"2022-03-18","close":3631.8376},{"date":"2022-03-21","close":4099.1401},{"date":"2022-03-22","close":3910.5791},{"date":"2022-03-23","close":3836.7947},{"date":"2022-03-24","close":3849.092},{"date":"2022-03-25","close":3742.5146},{"date":"2022-03-28","close":4107.3379},{"date":"2022-03-29","close":4000.7598},{"date":"2022-03-30","close":4107.3379},{"date":"2022-03-31","close":3984.364},{"date":"2022-04-01","close":3844.9932},{"date":"2022-04-04","close":3898.2817},{"date":"2022-04-05","close":3898.2817},{"date":"2022-04-06","close":3877.7864},{"date":"2022-04-07","close":3754.8123},{"date":"2022-04-08","close":3697.4238},{"date":"2022-04-11","close":3693.3247},{"date":"2022-04-12","close":3652.3335},{"date":"2022-04-13","close":3722.019},{"date":"2022-04-14","close":3754.8123},{"date":"2022-04-15","close":3824.4976},{"date":"2022-04-18","close":3885.9844},{"date":"2022-04-19","close":3857.2905},{"date":"2022-04-20","close":3877.7864},{"date":"2022-04-21","close":3869.5879},{"date":"2022-04-22","close":3853.1917},{"date":"2022-04-25","close":3791.7043},{"date":"2022-04-26","close":3894.1826},{"date":"2022-04-27","close":3935.1738},{"date":"2022-04-28","close":4099.1401},{"date":"2022-04-29","close":4041.7515},{"date":"2022-05-02","close":4025.3555},{"date":"2022-05-03","close":4033.5535},{"date":"2022-05-04","close":4082.7432},{"date":"2022-05-06","close":4017.1567},{"date":"2022-05-09","close":4710.0},{"date":"2022-05-10","close":3820.3982},{"date":"2022-05-11","close":3787.605},{"date":"2022-05-12","close":3648.2344},{"date":"2022-05-13","close":3656.4326},{"date":"2022-05-16","close":3746.6135},{"date":"2022-05-17","close":3861.3899},{"date":"2022-05-18","close":3804.0015},{"date":"2022-05-19","close":3717.9194},{"date":"2022-05-20","close":3746.6135},{"date":"2022-05-23","close":3709.7212},{"date":"2022-05-24","close":3697.4238},{"date":"2022-05-25","close":3640.0361},{"date":"2022-05-26","close":3668.7302},{"date":"2022-05-27","close":3767.1094},{"date":"2022-05-30","close":3750.7126},{"date":"2022-05-31","close":3783.5059},{"date":"2022-06-02","close":3713.8206},{"date":"2022-06-03","close":3713.8206},{"date":"2022-06-07","close":3656.4326},{"date":"2022-06-08","close":3594.9453},{"date":"2022-06-09","close":3545.7556},{"date":"2022-06-10","close":3492.4668},{"date":"2022-06-13","close":3295.7083},{"date":"2022-06-14","close":3238.3206},{"date":"2022-06-15","close":3127.6436},{"date":"2022-06-16","close":3168.635},{"date":"2022-06-17","close":3111.2468},{"date":"2022-06-20","close":2975.9753},{"date":"2022-06-21","close":3004.6694},{"date":"2022-06-22","close":2889.8936},{"date":"2022-06-23","close":2713.6304},{"date":"2022-06-24","close":2803.8115},{"date":"2022-06-27","close":2955.4797},{"date":"2022-06-28","close":3000.5703},{"date":"2022-06-29","close":3000.5703},{"date":"2022-06-30","close":2918.5874},{"date":"2022-07-01","close":2902.1907},{"date":"2022-07-04","close":2820.2083},{"date":"2022-07-05","close":2906.29},{"date":"2022-07-06","close":2902.1907},{"date":"2022-07-07","close":2934.9839},{"date":"2022-07-08","close":2971.8762},{"date":"2022-07-11","close":2975.9753},{"date":"2022-07-12","close":2865.2986},{"date":"2022-07-13","close":2844.803},{"date":"2022-07-14","close":2857.1001},{"date":"2022-07-15","close":2951.3806},{"date":"2022-07-18","close":2980.0745},{"date":"2022-07-19","close":2988.2727},{"date":"2022-07-20","close":3049.76},{"date":"2022-07-21","close":3062.0571},{"date":"2022-07-22","close":3033.3635},{"date":"2022-07-25","close":3016.967},{"date":"2022-07-26","close":2992.3718},{"date":"2022-07-27","close":3062.0571},{"date":"2022-07-28","close":3144.04},{"date":"2022-07-29","close":3123.5442},{"date":"2022-08-01","close":3131.7427},{"date":"2022-08-02","close":3115.3462},{"date":"2022-08-03","close":3344.8982},{"date":"2022-08-04","close":3197.3289},{"date":"2022-08-05","close":3226.0229},{"date":"2022-08-08","close":3525.26},{"date":"2022-08-09","close":3451.4758},{"date":"2022-08-10","close":3410.4841},{"date":"2022-08-11","close":3558.053},{"date":"2022-08-12","close":3586.7473},{"date":"2022-08-16","close":3492.4668},{"date":"2022-08-17","close":3492.4668},{"date":"2022-08-18","close":3480.1694},{"date":"2022-08-19","close":3525.26},{"date":"2022-08-22","close":3344.8982},{"date":"2022-08-23","close":3426.8806},{"date":"2022-08-24","close":3525.26},{"date":"2022-08-25","close":3496.5662},{"date":"2022-08-26","close":3467.8723},{"date":"2022-08-29","close":3348.9968},{"date":"2022-08-30","close":3381.7903},{"date":"2022-08-31","close":3410.4841},{"date":"2022-09-01","close":3373.5918},{"date":"2022-09-02","close":3377.6912},{"date":"2022-09-05","close":3385.8894},{"date":"2022-09-06","close":3463.7732},{"date":"2022-09-07","close":3418.6826},{"date":"2022-09-08","close":3246.5186},{"date":"2022-09-13","close":3320.3032},{"date":"2022-09-14","close":3369.4927},{"date":"2022-09-15","close":3344.8982},{"date":"2022-09-16","close":3340.7986},{"date":"2022-09-19","close":3250.6177},{"date":"2022-09-20","close":3250.6177},{"date":"2022-09-21","close":3213.7253},{"date":"2022-09-22","close":3242.4194},{"date":"2022-09-23","close":3131.7427},{"date":"2022-09-26","close":2918.5874},{"date":"2022-09-27","close":2975.9753},{"date":"2022-09-28","close":2885.7944},{"date":"2022-09-29","close":2902.1907},{"date":"2022-09-30","close":2820.2083},{"date":"2022-10-04","close":2853.0015},{"date":"2022-10-05","close":2881.6951},{"date":"2022-10-06","close":2914.4885},{"date":"2022-10-07","close":2914.4885},{"date":"2022-10-11","close":2787.415},{"date":"2022-10-12","close":2746.4236},{"date":"2022-10-13","close":2615.2512},{"date":"2022-10-14","close":2660.3418},{"date":"2022-10-17","close":2680.8374},{"date":"2022-10-18","close":2738.2251},{"date":"2022-10-19","close":2721.8286},{"date":"2022-10-20","close":2697.2336},{"date":"2022-10-21","close":2656.2424},{"date":"2022-10-24","close":2656.2424},{"date":"2022-10-25","close":2672.6389},{"date":"2022-10-26","close":2648.0444},{"date":"2022-10-27","close":2680.8374},{"date":"2022-10-28","close":2664.4407},{"date":"2022-10-31","close":2734.1262},{"date":"2022-11-01","close":2750.5227},{"date":"2022-11-02","close":2725.928},{"date":"2022-11-03","close":2713.6304},{"date":"2022-11-04","close":2713.6304},{"date":"2022-11-07","close":2721.8286},{"date":"2022-11-08","close":2762.8201},{"date":"2022-11-09","close":2762.8201},{"date":"2022-11-10","close":2779.2168},{"date":"2022-11-11","close":2816.1086},{"date":"2022-11-14","close":2807.9106},{"date":"2022-11-15","close":2824.3071},{"date":"2022-11-16","close":2848.9019},{"date":"2022-11-17","close":2889.8936},{"date":"2022-11-18","close":3107.1479},{"date":"2022-11-21","close":3029.2642},{"date":"2022-11-22","close":2996.4712},{"date":"2022-11-23","close":2967.7771},{"date":"2022-11-24","close":3004.6694},{"date":"2022-11-25","close":3012.8677},{"date":"2022-11-28","close":2955.4797},{"date":"2022-11-29","close":2996.4712},{"date":"2022-11-30","close":3037.4626},{"date":"2022-12-01","close":3041.5615},{"date":"2022-12-02","close":3025.165},{"date":"2022-12-05","close":3033.3635},{"date":"2022-12-06","close":2967.7771},{"date":"2022-12-07","close":2975.9753},{"date":"2022-12-08","close":2893.9927},{"date":"2022-12-09","close":2967.7771},{"date":"2022-12-12","close":2975.9753},{"date":"2022-12-13","close":2939.083},{"date":"2022-12-14","close":2951.3806},{"date":"2022-12-15","close":2955.4797},{"date":"2022-12-16","close":2951.3806},{"date":"2022-12-19","close":2959.5786},{"date":"2022-12-20","close":2898.0918},{"date":"2022-12-21","close":2885.7944},{"date":"2022-12-22","close":2885.7944},{"date":"2022-12-23","close":2840.7036},{"date":"2022-12-26","close":2840.7036},{"date":"2022-12-27","close":2848.9019},{"date":"2022-12-28","close":2902.969},{"date":"2022-12-29","close":2844.7432},{"date":"2023-01-02","close":2732.4507},{"date":"2023-01-03","close":2736.6094},{"date":"2023-01-04","close":2790.6763},{"date":"2023-01-05","close":2828.1074},{"date":"2023-01-06","close":2853.061},{"date":"2023-01-09","close":2894.6509},{"date":"2023-01-10","close":2898.8098},{"date":"2023-01-11","close":2936.2407},{"date":"2023-01-12","close":2977.8303},{"date":"2023-01-13","close":3023.5793},{"date":"2023-01-16","close":3019.4202},{"date":"2023-01-17","close":2994.4663},{"date":"2023-01-18","close":2977.8303},{"date":"2023-01-19","close":2994.4663},{"date":"2023-01-20","close":2994.4663},{"date":"2023-01-25","close":3006.9434},{"date":"2023-01-26","close":3019.4202},{"date":"2023-01-27","close":3019.4202},{"date":"2023-01-30","close":3019.4202},{"date":"2023-01-31","close":2977.8303},{"date":"2023-02-01","close":3011.1023},{"date":"2023-02-02","close":3048.5332},{"date":"2023-02-03","close":2998.6255},{"date":"2023-02-06","close":3036.0562},{"date":"2023-02-07","close":3019.4202},{"date":"2023-02-08","close":3127.5537},{"date":"2023-02-09","close":3115.0769},{"date":"2023-02-10","close":3106.7588},{"date":"2023-02-13","close":3135.8718},{"date":"2023-02-14","close":3152.5078},{"date":"2023-02-15","close":3119.2358},{"date":"2023-02-16","close":3131.7129},{"date":"2023-02-17","close":3135.8718},{"date":"2023-02-20","close":3177.4617},{"date":"2023-02-21","close":3173.3027},{"date":"2023-02-22","close":3085.9641},{"date":"2023-02-23","close":3106.7588},{"date":"2023-02-24","close":3077.6462},{"date":"2023-02-27","close":3044.3745},{"date":"2023-02-28","close":3027.7383},{"date":"2023-03-02","close":3090.123},{"date":"2023-03-03","close":3115.0769},{"date":"2023-03-06","close":3131.7129},{"date":"2023-03-07","close":3098.4409},{"date":"2023-03-08","close":3081.8049},{"date":"2023-03-09","close":3081.8049},{"date":"2023-03-10","close":3027.7383},{"date":"2023-03-13","close":2936.2407},{"date":"2023-03-14","close":2840.5842},{"date":"2023-03-15","close":2840.5842},{"date":"2023-03-16","close":2882.1738},{"date":"2023-03-17","close":2927.9229},{"date":"2023-03-20","close":2957.0359},{"date":"2023-03-21","close":2944.5586},{"date":"2023-03-22","close":2919.6047},{"date":"2023-03-23","close":2886.333},{"date":"2023-03-24","close":2890.4917},{"date":"2023-03-27","close":2936.2407},{"date":"2023-03-28","close":2952.8765},{"date":"2023-03-29","close":2961.1946},{"date":"2023-03-30","close":3015.2615},{"date":"2023-03-31","close":2961.1946},{"date":"2023-04-03","close":2986.1484},{"date":"2023-04-04","close":2990.3076},{"date":"2023-04-05","close":2994.4663},{"date":"2023-04-06","close":2952.8765},{"date":"2023-04-07","close":3002.7844},{"date":"2023-04-10","close":2944.5586},{"date":"2023-04-11","close":3015.2615},{"date":"2023-04-12","close":3019.4202},{"date":"2023-04-13","close":3065.1692},{"date":"2023-04-14","close":3065.1692},{"date":"2023-04-17","close":3048.5332},{"date":"2023-04-18","close":3069.3281},{"date":"2023-04-19","close":3102.6001},{"date":"2023-04-20","close":3140.0305},{"date":"2023-04-21","close":3077.6462},{"date":"2023-04-24","close":3061.0103},{"date":"2023-04-25","close":3040.2151},{"date":"2023-04-26","close":3019.4202},{"date":"2023-04-27","close":3019.4202},{"date":"2023-04-28","close":3040.2151},{"date":"2023-05-02","close":3061.0103},{"date":"2023-05-03","close":3273.1184},{"date":"2023-05-04","close":3210.7334},{"date":"2023-05-08","close":3268.959},{"date":"2023-05-09","close":3281.436},{"date":"2023-05-10","close":3235.6873},{"date":"2023-05-11","close":3252.3232},{"date":"2023-05-12","close":3231.5286},{"date":"2023-05-15","close":3110.918},{"date":"2023-05-16","close":3185.7795},{"date":"2023-05-17","close":3256.4822},{"date":"2023-05-18","close":3231.5286},{"date":"2023-05-19","close":3244.0054},{"date":"2023-05-22","close":3268.959},{"date":"2023-05-23","close":3235.6873},{"date":"2023-05-24","close":3281.436},{"date":"2023-05-25","close":3248.1643},{"date":"2023-05-26","close":3219.0515},{"date":"2023-05-30","close":3268.959},{"date":"2023-05-31","close":3339.6619},{"date":"2023-06-01","close":3327.1851},{"date":"2023-06-02","close":3335.5029},{"date":"2023-06-05","close":3277.2771},{"date":"2023-06-07","close":3285.5952},{"date":"2023-06-08","close":3293.9131},{"date":"2023-06-09","close":3293.9131},{"date":"2023-06-12","close":3372.9336},{"date":"2023-06-13","close":3368.7747},{"date":"2023-06-14","close":3268.959},{"date":"2023-06-15","close":3231.5286},{"date":"2023-06-16","close":3285.5952},{"date":"2023-06-19","close":3364.6157},{"date":"2023-06-20","close":3368.7747},{"date":"2023-06-21","close":3352.1389},{"date":"2023-06-22","close":3335.5029},{"date":"2023-06-23","close":3302.2312},{"date":"2023-06-26","close":3314.7078},{"date":"2023-06-27","close":3293.9131},{"date":"2023-06-28","close":3227.3691},{"date":"2023-06-29","close":3219.0515},{"date":"2023-06-30","close":3260.6411},{"date":"2023-07-03","close":3231.5286},{"date":"2023-07-04","close":3256.4822},{"date":"2023-07-05","close":3194.0974},{"date":"2023-07-06","close":3106.7588},{"date":"2023-07-07","close":3106.7588},{"date":"2023-07-10","close":3102.6001},{"date":"2023-07-11","close":3110.918},{"date":"2023-07-12","close":3169.1436},{"date":"2023-07-13","close":3189.9387},{"date":"2023-07-14","close":3090.123},{"date":"2023-07-17","close":3119.2358},{"date":"2023-07-18","close":3069.3281},{"date":"2023-07-19","close":3040.2151},{"date":"2023-07-20","close":2994.4663},{"date":"2023-07-21","close":2973.6716},{"date":"2023-07-24","close":2890.4917},{"date":"2023-07-25","close":2861.3792},{"date":"2023-07-26","close":2786.5173},{"date":"2023-07-27","close":2869.6973},{"date":"2023-07-28","close":2911.2869},{"date":"2023-07-31","close":2944.5586},{"date":"2023-08-01","close":2940.3997},{"date":"2023-08-02","close":2932.0818},{"date":"2023-08-03","close":2902.969},{"date":"2023-08-04","close":2940.3997},{"date":"2023-08-07","close":2882.1738},{"date":"2023-08-08","close":2794.8352},{"date":"2023-08-09","close":2828.1074},{"date":"2023-08-10","close":2848.9021},{"date":"2023-08-11","close":2861.3792},{"date":"2023-08-14","close":2803.1533},{"date":"2023-08-16","close":2757.4045},{"date":"2023-08-17","close":2765.7224},{"date":"2023-08-18","close":2774.0405},{"date":"2023-08-21","close":2774.0405},{"date":"2023-08-22","close":2786.5173},{"date":"2023-08-23","close":2798.9944},{"date":"2023-08-24","close":2790.6763},{"date":"2023-08-25","close":2786.5173},{"date":"2023-08-28","close":2878.0149},{"date":"2023-08-29","close":2940.3997},{"date":"2023-08-30","close":2940.3997},{"date":"2023-08-31","close":2898.8098},{"date":"2023-09-01","close":2932.0818},{"date":"2023-09-04","close":2948.7178},{"date":"2023-09-05","close":2957.0359},{"date":"2023-09-06","close":2952.8765},{"date":"2023-09-07","close":2848.9021},{"date":"2023-09-08","close":2848.9021},{"date":"2023-09-11","close":2878.0149},{"date":"2023-09-12","close":2857.22},{"date":"2023-09-13","close":2840.5842},{"date":"2023-09-14","close":2840.5842},{"date":"2023-09-15","close":2853.061},{"date":"2023-09-18","close":2844.7432},{"date":"2023-09-19","close":2823.948},{"date":"2023-09-20","close":2844.7432},{"date":"2023-09-21","close":2774.0405},{"date":"2023-09-22","close":2782.3586},{"date":"2023-09-25","close":2769.8813},{"date":"2023-09-26","close":2711.6558},{"date":"2023-09-27","close":2761.5635},{"date":"2023-10-04","close":2711.6558},{"date":"2023-10-05","close":2778.1992},{"date":"2023-10-06","close":2769.8813},{"date":"2023-10-10","close":2790.6763},{"date":"2023-10-11","close":2828.1074},{"date":"2023-10-12","close":2861.3792},{"date":"2023-10-13","close":2823.948},{"date":"2023-10-16","close":2790.6763},{"date":"2023-10-17","close":2794.8352},{"date":"2023-10-18","close":2786.5173},{"date":"2023-10-19","close":2761.5635},{"date":"2023-10-20","close":2744.9275},{"date":"2023-10-23","close":2711.6558},{"date":"2023-10-24","close":2711.6558},{"date":"2023-10-25","close":2761.5635},{"date":"2023-10-26","close":2728.2917},{"date":"2023-10-27","close":2744.9275},{"date":"2023-10-30","close":2778.1992},{"date":"2023-10-31","close":2744.9275},{"date":"2023-11-01","close":2761.5635},{"date":"2023-11-02","close":2811.4714},{"date":"2023-11-03","close":2853.061},{"date":"2023-11-06","close":2878.0149},{"date":"2023-11-07","close":2869.6973},{"date":"2023-11-08","close":2952.8765},{"date":"2023-11-09","close":2936.2407},{"date":"2023-11-10","close":2898.8098},{"date":"2023-11-13","close":2853.061},{"date":"2023-11-14","close":2878.0149},{"date":"2023-11-15","close":2902.969},{"date":"2023-11-16","close":2902.969},{"date":"2023-11-17","close":2894.6509},{"date":"2023-11-20","close":2911.2869},{"date":"2023-11-21","close":2923.7637},{"date":"2023-11-22","close":2894.6509},{"date":"2023-11-23","close":2911.2869},{"date":"2023-11-24","close":3144.1899},{"date":"2023-11-27","close":3194.0974},{"date":"2023-11-28","close":3073.4871},{"date":"2023-11-29","close":2973.6716},{"date":"2023-11-30","close":3031.8972},{"date":"2023-12-01","close":3040.2151},{"date":"2023-12-04","close":3173.3027},{"date":"2023-12-05","close":3077.6462},{"date":"2023-12-06","close":3140.0305},{"date":"2023-12-07","close":3110.918},{"date":"2023-12-08","close":3214.8926},{"date":"2023-12-11","close":3206.5745},{"date":"2023-12-12","close":3144.1899},{"date":"2023-12-13","close":3048.5332},{"date":"2023-12-14","close":3061.0103},{"date":"2023-12-15","close":3119.2358},{"date":"2023-12-18","close":3052.6921},{"date":"2023-12-19","close":2994.4663},{"date":"2023-12-20","close":3023.5793},{"date":"2023-12-21","close":3144.1899},{"date":"2023-12-22","close":3110.918},{"date":"2023-12-26","close":3015.2615},{"date":"2023-12-27","close":3145.9932},{"date":"2023-12-28","close":3171.2959},{"date":"2024-01-02","close":3183.9473},{"date":"2024-01-03","close":3255.6387},{"date":"2024-01-04","close":3268.2903},{"date":"2024-01-05","close":3205.033},{"date":"2024-01-08","close":3162.8616},{"date":"2024-01-09","close":3133.3416},{"date":"2024-01-10","close":3078.5186},{"date":"2024-01-11","close":3167.0786},{"date":"2024-01-12","close":3108.0388},{"date":"2024-01-15","close":3074.3015},{"date":"2024-01-16","close":3074.3015},{"date":"2024-01-17","close":2930.9185},{"date":"2024-01-18","close":2977.3071},{"date":"2024-01-19","close":3002.6101},{"date":"2024-01-22","close":2952.0042},{"date":"2024-01-23","close":2994.1755},{"date":"2024-01-24","close":2985.7415},{"date":"2024-01-25","close":2922.4841},{"date":"2024-01-26","close":2960.4385},{"date":"2024-01-29","close":2905.6155},{"date":"2024-01-30","close":2935.1355},{"date":"2024-01-31","close":2914.0498},{"date":"2024-02-01","close":2952.0042},{"date":"2024-02-02","close":2994.1755},{"date":"2024-02-05","close":2989.9585},{"date":"2024-02-06","close":3103.8215},{"date":"2024-02-07","close":3070.0842},{"date":"2024-02-08","close":2935.1355},{"date":"2024-02-13","close":3015.2615},{"date":"2024-02-14","close":3006.8269},{"date":"2024-02-15","close":3023.6956},{"date":"2024-02-16","close":3040.5642},{"date":"2024-02-19","close":3044.7812},{"date":"2024-02-20","close":3048.9985},{"date":"2024-02-21","close":3032.1299},{"date":"2024-02-22","close":3036.3472},{"date":"2024-02-23","close":3019.4785},{"date":"2024-02-26","close":3023.6956},{"date":"2024-02-27","close":2985.7415},{"date":"2024-02-28","close":2960.4385},{"date":"2024-02-29","close":2968.8726},{"date":"2024-03-04","close":2964.6558},{"date":"2024-03-05","close":2909.8328},{"date":"2024-03-06","close":2914.0498},{"date":"2024-03-07","close":2825.4895},{"date":"2024-03-08","close":2863.4438},{"date":"2024-03-11","close":2892.9641},{"date":"2024-03-12","close":2880.3125},{"date":"2024-03-13","close":2859.2271},{"date":"2024-03-14","close":2859.2271},{"date":"2024-03-15","close":2876.0955},{"date":"2024-03-18","close":2884.5298},{"date":"2024-03-19","close":2880.3125},{"date":"2024-03-20","close":2867.6611},{"date":"2024-03-21","close":2918.2668},{"date":"2024-03-22","close":2914.0498},{"date":"2024-03-25","close":2884.5298},{"date":"2024-03-26","close":2867.6611},{"date":"2024-03-27","close":2977.3071},{"date":"2024-03-28","close":3002.6101},{"date":"2024-03-29","close":3086.9529},{"date":"2024-04-01","close":3086.9529},{"date":"2024-04-02","close":3044.7812},{"date":"2024-04-03","close":2985.7415},{"date":"2024-04-04","close":3011.0442},{"date":"2024-04-05","close":2998.3928},{"date":"2024-04-08","close":2981.5242},{"date":"2024-04-09","close":3036.3472},{"date":"2024-04-11","close":2985.7415},{"date":"2024-04-12","close":2960.4385},{"date":"2024-04-15","close":2926.7012},{"date":"2024-04-16","close":2859.2271},{"date":"2024-04-17","close":2876.0955},{"date":"2024-04-18","close":2897.1812},{"date":"2024-04-19","close":2867.6611},{"date":"2024-04-22","close":2901.3982},{"date":"2024-04-23","close":2918.2668},{"date":"2024-04-24","close":2960.4385},{"date":"2024-04-25","close":2918.2668},{"date":"2024-04-26","close":2922.4841},{"date":"2024-04-29","close":2947.7871},{"date":"2024-04-30","close":2952.0042},{"date":"2024-05-02","close":2943.5698},{"date":"2024-05-03","close":2968.8726},{"date":"2024-05-07","close":2960.4385},{"date":"2024-05-08","close":2998.3928},{"date":"2024-05-09","close":2998.3928},{"date":"2024-05-10","close":3006.8269},{"date":"2024-05-13","close":3002.6101},{"date":"2024-05-14","close":3015.2615},{"date":"2024-05-16","close":3116.4729},{"date":"2024-05-17","close":3099.6042},{"date":"2024-05-20","close":3078.5186},{"date":"2024-05-21","close":3074.3015},{"date":"2024-05-22","close":3070.0842},{"date":"2024-05-23","close":3095.3872},{"date":"2024-05-24","close":3082.7358},{"date":"2024-05-27","close":3006.8269},{"date":"2024-05-28","close":2998.3928},{"date":"2024-05-29","close":2964.6558},{"date":"2024-05-30","close":2943.5698},{"date":"2024-05-31","close":2985.7415},{"date":"2024-06-03","close":3078.5186},{"date":"2024-06-04","close":3044.7812},{"date":"2024-06-05","close":3036.3472},{"date":"2024-06-07","close":3086.9529},{"date":"2024-06-10","close":3061.6499},{"date":"2024-06-11","close":3074.3015},{"date":"2024-06-12","close":3091.1702},{"date":"2024-06-13","close":3070.0842},{"date":"2024-06-14","close":3070.0842},{"date":"2024-06-17","close":3070.0842},{"date":"2024-06-18","close":3061.6499},{"date":"2024-06-19","close":3061.6499},{"date":"2024-06-20","close":3061.6499},{"date":"2024-06-21","close":3036.3472},{"date":"2024-06-24","close":2985.7415},{"date":"2024-06-25","close":3011.0442},{"date":"2024-06-26","close":3002.6101},{"date":"2024-06-27","close":2989.9585},{"date":"2024-06-28","close":3015.2615},{"date":"2024-07-01","close":3036.3472},{"date":"2024-07-02","close":3027.9128},{"date":"2024-07-03","close":2968.8726},{"date":"2024-07-04","close":2985.7415},{"date":"2024-07-05","close":3002.6101},{"date":"2024-07-08","close":3027.9128},{"date":"2024-07-09","close":3095.3872},{"date":"2024-07-10","close":3095.3872},{"date":"2024-07-11","close":3078.5186},{"date":"2024-07-12","close":3057.4329},{"date":"2024-07-15","close":3082.7358},{"date":"2024-07-16","close":3070.0842},{"date":"2024-07-17","close":3053.2158},{"date":"2024-07-18","close":3036.3472},{"date":"2024-07-19","close":3027.9128},{"date":"2024-07-22","close":2981.5242},{"date":"2024-07-23","close":2994.1755},{"date":"2024-07-24","close":2956.2212},{"date":"2024-07-25","close":2930.9185},{"date":"2024-07-26","close":2943.5698},{"date":"2024-07-29","close":2977.3071},{"date":"2024-07-30","close":2952.0042},{"date":"2024-07-31","close":2981.5242},{"date":"2024-08-01","close":2994.1755},{"date":"2024-08-02","close":2952.0042},{"date":"2024-08-05","close":2842.3584},{"date":"2024-08-06","close":2863.4438},{"date":"2024-08-07","close":2880.3125},{"date":"2024-08-08","close":2876.0955},{"date":"2024-08-09","close":2901.3982},{"date":"2024-08-12","close":2977.3071},{"date":"2024-08-13","close":2973.0898},{"date":"2024-08-14","close":2994.1755},{"date":"2024-08-16","close":3027.9128},{"date":"2024-08-19","close":2909.8328},{"date":"2024-08-20","close":2947.7871},{"date":"2024-08-21","close":2943.5698},{"date":"2024-08-22","close":2935.1355},{"date":"2024-08-23","close":2926.7012},{"date":"2024-08-26","close":2918.2668},{"date":"2024-08-27","close":2901.3982},{"date":"2024-08-28","close":2876.0955},{"date":"2024-08-29","close":2888.7468},{"date":"2024-08-30","close":2897.1812},{"date":"2024-09-02","close":2867.6611},{"date":"2024-09-03","close":2859.2271},{"date":"2024-09-04","close":2859.2271},{"date":"2024-09-05","close":2795.9697},{"date":"2024-09-06","close":2817.0554},{"date":"2024-09-09","close":2812.8381},{"date":"2024-09-10","close":2871.8784},{"date":"2024-09-11","close":2855.0098},{"date":"2024-09-12","close":2867.6611},{"date":"2024-09-13","close":2871.8784},{"date":"2024-09-19","close":2880.3125},{"date":"2024-09-20","close":2846.5754},{"date":"2024-09-23","close":2867.6611},{"date":"2024-09-24","close":2876.0955},{"date":"2024-09-25","close":2871.8784},{"date":"2024-09-26","close":2880.3125},{"date":"2024-09-27","close":2892.9641},{"date":"2024-09-30","close":2897.1812},{"date":"2024-10-02","close":2880.3125},{"date":"2024-10-04","close":2884.5298},{"date":"2024-10-07","close":2892.9641},{"date":"2024-10-08","close":2876.0955},{"date":"2024-10-10","close":2884.5298},{"date":"2024-10-11","close":2867.6611},{"date":"2024-10-14","close":2833.9241},{"date":"2024-10-15","close":2859.2271},{"date":"2024-10-16","close":2867.6611},{"date":"2024-10-17","close":2859.2271},{"date":"2024-10-18","close":2846.5754},{"date":"2024-10-21","close":2850.7925},{"date":"2024-10-22","close":2825.4895},{"date":"2024-10-23","close":2850.7925},{"date":"2024-10-24","close":2850.7925},{"date":"2024-10-25","close":2842.3584},{"date":"2024-10-28","close":2859.2271},{"date":"2024-10-29","close":2829.7068},{"date":"2024-10-30","close":2859.2271},{"date":"2024-10-31","close":2863.4438},{"date":"2024-11-01","close":2867.6611},{"date":"2024-11-04","close":2888.7468},{"date":"2024-11-05","close":2892.9641},{"date":"2024-11-06","close":2901.3982},{"date":"2024-11-07","close":2901.3982},{"date":"2024-11-08","close":2914.0498},{"date":"2024-11-11","close":2867.6611},{"date":"2024-11-12","close":2867.6611},{"date":"2024-11-13","close":2833.9241},{"date":"2024-11-14","close":2892.9641},{"date":"2024-11-15","close":2930.9185},{"date":"2024-11-18","close":2943.5698},{"date":"2024-11-19","close":2918.2668},{"date":"2024-11-20","close":2943.5698},{"date":"2024-11-21","close":2922.4841},{"date":"2024-11-22","close":2930.9185},{"date":"2024-11-25","close":2943.5698},{"date":"2024-11-26","close":2943.5698},{"date":"2024-11-27","close":2914.0498},{"date":"2024-11-28","close":2943.5698},{"date":"2024-11-29","close":2892.9641},{"date":"2024-12-02","close":2884.5298},{"date":"2024-12-03","close":2905.6155},{"date":"2024-12-04","close":2926.7012},{"date":"2024-12-05","close":2935.1355},{"date":"2024-12-06","close":3027.9128},{"date":"2024-12-09","close":2952.0042},{"date":"2024-12-10","close":3006.8269},{"date":"2024-12-11","close":3070.0842},{"date":"2024-12-12","close":3044.7812},{"date":"2024-12-13","close":3044.7812},{"date":"2024-12-16","close":3095.3872},{"date":"2024-12-17","close":3108.0388},{"date":"2024-12-18","close":3175.5129},{"date":"2024-12-19","close":3082.7358},{"date":"2024-12-20","close":3027.9128},{"date":"2024-12-23","close":3044.7812},{"date":"2024-12-24","close":3032.1299},{"date":"2024-12-26","close":3019.4785},{"date":"2024-12-27","close":3318.6221},{"date":"2024-12-30","close":3327.9702},{"date":"2025-01-02","close":3388.7336},{"date":"2025-01-03","close":3482.2161},{"date":"2025-01-06","close":3458.8455},{"date":"2025-01-07","close":3454.1714},{"date":"2025-01-08","close":3449.4973},{"date":"2025-01-09","close":3421.4526},{"date":"2025-01-10","close":3440.1489},{"date":"2025-01-13","close":3426.1267},{"date":"2025-01-14","close":3426.1267},{"date":"2025-01-15","close":3412.1042},{"date":"2025-01-16","close":3454.1714},{"date":"2025-01-17","close":3486.8901},{"date":"2025-01-20","close":3496.2383},{"date":"2025-01-21","close":3482.2161},{"date":"2025-01-22","close":3641.136},{"date":"2025-01-23","close":3589.7207},{"date":"2025-01-24","close":3673.8547},{"date":"2025-01-31","close":3818.7524},{"date":"2025-02-03","close":3823.4265},{"date":"2025-02-04","close":4089.8511},{"date":"2025-02-05","close":3996.3687},{"date":"2025-02-06","close":4052.458},{"date":"2025-02-07","close":3977.6724},{"date":"2025-02-10","close":4019.7393},{"date":"2025-02-11","close":4005.717},{"date":"2025-02-12","close":4052.458},{"date":"2025-02-13","close":4038.4358},{"date":"2025-02-14","close":4066.4805},{"date":"2025-02-17","close":4089.8511},{"date":"2025-02-18","close":4089.8511},{"date":"2025-02-19","close":3977.6724},{"date":"2025-02-20","close":3879.5159},{"date":"2025-02-21","close":3814.0781},{"date":"2025-02-24","close":3893.5381},{"date":"2025-02-25","close":3972.998},{"date":"2025-02-26","close":4075.8286},{"date":"2025-02-27","close":4262.7935},{"date":"2025-02-28","close":4286.1641},{"date":"2025-03-04","close":4365.624},{"date":"2025-03-05","close":4398.3428},{"date":"2025-03-06","close":4421.7134},{"date":"2025-03-07","close":4379.646},{"date":"2025-03-10","close":4393.6685},{"date":"2025-03-11","close":4365.624},{"date":"2025-03-12","close":4384.3203},{"date":"2025-03-13","close":4295.5122},{"date":"2025-03-14","close":4295.5122},{"date":"2025-03-17","close":4421.7134},{"date":"2025-03-18","close":4351.6016},{"date":"2025-03-19","close":4342.2534},{"date":"2025-03-20","close":4300.186},{"date":"2025-03-21","close":4103.8735},{"date":"2025-03-24","close":4094.5251},{"date":"2025-03-25","close":4216.0522},{"date":"2025-03-26","close":4290.8379},{"date":"2025-03-27","close":4253.4453},{"date":"2025-03-28","close":4122.5698},{"date":"2025-03-31","close":4019.7393},{"date":"2025-04-01","close":4202.0298},{"date":"2025-04-02","close":4150.6147},{"date":"2025-04-03","close":4197.3555},{"date":"2025-04-04","close":4496.499},{"date":"2025-04-07","close":4515.1953},{"date":"2025-04-08","close":4879.7764},{"date":"2025-04-09","close":4739.5532},{"date":"2025-04-10","close":4945.2144},{"date":"2025-04-11","close":4945.2144},{"date":"2025-04-14","close":4758.2495},{"date":"2025-04-15","close":4758.2495},{"date":"2025-04-16","close":4692.812},{"date":"2025-04-17","close":4431.0615},{"date":"2025-04-18","close":4669.4414},{"date":"2025-04-21","close":5440.6704},{"date":"2025-04-22","close":4917.1694},{"date":"2025-04-23","close":4833.0356},{"date":"2025-04-24","close":4776.9458},{"date":"2025-04-25","close":4702.1602},{"date":"2025-04-28","close":4575.959},{"date":"2025-04-29","close":4618.0259},{"date":"2025-04-30","close":4599.3296},{"date":"2025-05-02","close":4435.7354},{"date":"2025-05-07","close":4627.3745},{"date":"2025-05-08","close":4608.6777},{"date":"2025-05-09","close":4538.5659},{"date":"2025-05-12","close":4543.2402},{"date":"2025-05-13","close":4552.5884},{"date":"2025-05-14","close":4519.8696},{"date":"2025-05-15","close":4150.6147},{"date":"2025-05-16","close":4099.1992},{"date":"2025-05-19","close":4075.8286},{"date":"2025-05-20","close":4117.8955},{"date":"2025-05-21","close":4117.8955},{"date":"2025-05-22","close":4043.1099},{"date":"2025-05-23","close":4066.4805},{"date":"2025-05-26","close":4052.458},{"date":"2025-05-27","close":4019.7393},{"date":"2025-05-28","close":4061.8064},{"date":"2025-05-29","close":4155.2886},{"date":"2025-05-30","close":4150.6147},{"date":"2025-06-02","close":4150.6147},{"date":"2025-06-04","close":4192.6816},{"date":"2025-06-05","close":4225.4004},{"date":"2025-06-09","close":4267.4673},{"date":"2025-06-10","close":4234.7485},{"date":"2025-06-11","close":4262.7935},{"date":"2025-06-12","close":4262.7935},{"date":"2025-06-13","close":4192.6816},{"date":"2025-06-16","close":4206.7041},{"date":"2025-06-17","close":4178.6592},{"date":"2025-06-18","close":4183.3335},{"date":"2025-06-19","close":4169.311},{"date":"2025-06-20","close":4164.6367},{"date":"2025-06-23","close":4150.6147},{"date":"2025-06-24","close":4225.4004},{"date":"2025-06-25","close":4220.7261},{"date":"2025-06-26","close":4136.5923},{"date":"2025-06-27","close":4136.5923},{"date":"2025-06-30","close":4131.918},{"date":"2025-07-01","close":4197.3555},{"date":"2025-07-02","close":4211.3779},{"date":"2025-07-03","close":4248.771},{"date":"2025-07-04","close":4202.0298},{"date":"2025-07-07","close":4216.0522},{"date":"2025-07-08","close":4248.771},{"date":"2025-07-09","close":4258.1191},{"date":"2025-07-10","close":4267.4673},{"date":"2025-07-11","close":4267.4673},{"date":"2025-07-14","close":4314.2085},{"date":"2025-07-15","close":4300.186},{"date":"2025-07-16","close":4286.1641},{"date":"2025-07-17","close":4290.8379},{"date":"2025-07-18","close":4258.1191},{"date":"2025-07-21","close":4258.1191},{"date":"2025-07-22","close":4244.0967},{"date":"2025-07-23","close":4239.4229},{"date":"2025-07-24","close":4225.4004},{"date":"2025-07-25","close":4202.0298},{"date":"2025-07-28","close":4122.5698},{"date":"2025-07-29","close":4206.7041},{"date":"2025-07-30","close":4239.4229},{"date":"2025-07-31","close":4220.7261},{"date":"2025-08-01","close":4075.8286},{"date":"2025-08-04","close":4117.8955},{"date":"2025-08-05","close":4150.6147},{"date":"2025-08-06","close":4188.0073},{"date":"2025-08-07","close":4202.0298},{"date":"2025-08-08","close":4169.311},{"date":"2025-08-11","close":4145.9404},{"date":"2025-08-12","close":4136.5923},{"date":"2025-08-13","close":4117.8955},{"date":"2025-08-14","close":4127.2441},{"date":"2025-08-18","close":4043.1099},{"date":"2025-08-19","close":4047.7839},{"date":"2025-08-20","close":4043.1099},{"date":"2025-08-21","close":4085.177},{"date":"2025-08-22","close":4019.7393},{"date":"2025-08-25","close":4066.4805},{"date":"2025-08-26","close":4071.1545},{"date":"2025-08-27","close":4010.3911},{"date":"2025-08-28","close":4010.3911},{"date":"2025-08-29","close":4010.3911},{"date":"2025-09-01","close":3972.998},{"date":"2025-09-02","close":3991.6946},{"date":"2025-09-03","close":3991.6946},{"date":"2025-09-04","close":4043.1099},{"date":"2025-09-05","close":4061.8064},{"date":"2025-09-08","close":4103.8735},{"date":"2025-09-09","close":4136.5923},{"date":"2025-09-10","close":4145.9404},{"date":"2025-09-11","close":4141.2661},{"date":"2025-09-12","close":4150.6147},{"date":"2025-09-15","close":4150.6147},{"date":"2025-09-16","close":4141.2661},{"date":"2025-09-17","close":4122.5698},{"date":"2025-09-18","close":4122.5698},{"date":"2025-09-19","close":4430.0},{"date":"2025-09-22","close":4141.2661},{"date":"2025-09-23","close":4131.918},{"date":"2025-09-24","close":4122.5698},{"date":"2025-09-25","close":4113.2217},{"date":"2025-09-26","close":4085.177},{"date":"2025-09-29","close":4099.1992},{"date":"2025-09-30","close":4099.1992},{"date":"2025-10-01","close":4089.8511},{"date":"2025-10-02","close":4099.1992},{"date":"2025-10-10","close":4099.1992},{"date":"2025-10-13","close":4113.2217},{"date":"2025-10-14","close":4085.177},{"date":"2025-10-15","close":4127.2441},{"date":"2025-10-16","close":4136.5923},{"date":"2025-10-17","close":4127.2441},{"date":"2025-10-20","close":4141.2661},{"date":"2025-10-21","close":4173.9854},{"date":"2025-10-22","close":4220.7261},{"date":"2025-10-23","close":4216.0522},{"date":"2025-10-24","close":4258.1191},{"date":"2025-10-27","close":4258.1191},{"date":"2025-10-28","close":4248.771},{"date":"2025-10-29","close":4202.0298},{"date":"2025-10-30","close":4197.3555},{"date":"2025-10-31","close":4183.3335},{"date":"2025-11-03","close":4122.5698},{"date":"2025-11-04","close":4108.5474},{"date":"2025-11-05","close":4113.2217},{"date":"2025-11-06","close":4141.2661},{"date":"2025-11-07","close":4113.2217},{"date":"2025-11-10","close":4155.2886},{"date":"2025-11-11","close":4150.6147},{"date":"2025-11-12","close":4197.3555},{"date":"2025-11-13","close":4290.8379},{"date":"2025-11-14","close":4272.1416},{"date":"2025-11-17","close":4244.0967},{"date":"2025-11-18","close":4206.7041},{"date":"2025-11-19","close":4202.0298},{"date":"2025-11-20","close":4230.0747},{"date":"2025-11-21","close":4244.0967},{"date":"2025-11-24","close":4318.8828},{"date":"2025-11-25","close":4501.1733},{"date":"2025-11-26","close":4477.8027},{"date":"2025-11-27","close":4473.1284},{"date":"2025-11-28","close":4515.1953},{"date":"2025-12-01","close":4622.7002},{"date":"2025-12-02","close":4618.0259},{"date":"2025-12-03","close":4622.7002},{"date":"2025-12-04","close":4622.7002},{"date":"2025-12-05","close":4674.1157},{"date":"2025-12-08","close":4594.6553},{"date":"2025-12-09","close":4674.1157},{"date":"2025-12-10","close":4692.812},{"date":"2025-12-11","close":4650.7451},{"date":"2025-12-12","close":4720.8564},{"date":"2025-12-15","close":4730.2051},{"date":"2025-12-16","close":4674.1157},{"date":"2025-12-17","close":4730.2051},{"date":"2025-12-18","close":4795.6426},{"date":"2025-12-19","close":4963.9106},{"date":"2025-12-22","close":4963.9106},{"date":"2025-12-23","close":4945.2144},{"date":"2025-12-24","close":4945.2144},{"date":"2025-12-26","close":5020.0},{"date":"2025-12-29","close":4980.0},{"date":"2025-12-30","close":4830.0},{"date":"2026-01-02","close":4695.0},{"date":"2026-01-05","close":4615.0},{"date":"2026-01-06","close":4660.0},{"date":"2026-01-07","close":4595.0},{"date":"2026-01-08","close":4530.0},{"date":"2026-01-09","close":4550.0},{"date":"2026-01-12","close":4575.0},{"date":"2026-01-13","close":4585.0},{"date":"2026-01-14","close":4620.0},{"date":"2026-01-15","close":4610.0},{"date":"2026-01-16","close":4570.0},{"date":"2026-01-19","close":4595.0},{"date":"2026-01-20","close":4605.0},{"date":"2026-01-21","close":4670.0},{"date":"2026-01-22","close":4695.0},{"date":"2026-01-23","close":4665.0},{"date":"2026-01-26","close":4670.0},{"date":"2026-01-27","close":4730.0},{"date":"2026-01-28","close":4670.0},{"date":"2026-01-29","close":4665.0},{"date":"2026-01-30","close":4665.0},{"date":"2026-02-02","close":4595.0},{"date":"2026-02-03","close":4665.0},{"date":"2026-02-04","close":4675.0},{"date":"2026-02-05","close":4735.0},{"date":"2026-02-06","close":4655.0},{"date":"2026-02-09","close":4680.0},{"date":"2026-02-10","close":4750.0},{"date":"2026-02-11","close":4810.0},{"date":"2026-02-12","close":4860.0},{"date":"2026-02-13","close":4910.0},{"date":"2026-02-19","close":4960.0},{"date":"2026-02-20","close":4970.0},{"date":"2026-02-23","close":5000.0},{"date":"2026-02-24","close":4920.0},{"date":"2026-02-25","close":4980.0},{"date":"2026-02-26","close":4920.0},{"date":"2026-02-27","close":4890.0},{"date":"2026-03-03","close":4860.0},{"date":"2026-03-04","close":4485.0},{"date":"2026-03-05","close":4785.0},{"date":"2026-03-06","close":4750.0},{"date":"2026-03-09","close":4680.0},{"date":"2026-03-10","close":4715.0},{"date":"2026-03-11","close":4680.0},{"date":"2026-03-12","close":4740.0},{"date":"2026-03-13","close":4740.0},{"date":"2026-03-16","close":4710.0},{"date":"2026-03-17","close":4720.0},{"date":"2026-03-18","close":4695.0},{"date":"2026-03-19","close":4615.0},{"date":"2026-03-20","close":4685.0},{"date":"2026-03-23","close":4665.0},{"date":"2026-03-24","close":4685.0},{"date":"2026-03-25","close":4695.0},{"date":"2026-03-26","close":4690.0},{"date":"2026-03-27","close":4680.0},{"date":"2026-03-30","close":4635.0},{"date":"2026-03-31","close":4585.0},{"date":"2026-04-01","close":4635.0},{"date":"2026-04-02","close":4575.0},{"date":"2026-04-03","close":4575.0},{"date":"2026-04-06","close":4575.0},{"date":"2026-04-07","close":4585.0},{"date":"2026-04-08","close":4600.0},{"date":"2026-04-09","close":4575.0},{"date":"2026-04-10","close":4625.0},{"date":"2026-04-13","close":4625.0},{"date":"2026-04-14","close":4790.0},{"date":"2026-04-15","close":4800.0},{"date":"2026-04-16","close":4820.0},{"date":"2026-04-17","close":4795.0},{"date":"2026-04-20","close":4720.0},{"date":"2026-04-21","close":4725.0},{"date":"2026-04-22","close":4725.0},{"date":"2026-04-23","close":4720.0},{"date":"2026-04-24","close":4750.0},{"date":"2026-04-27","close":4745.0},{"date":"2026-04-28","close":4805.0},{"date":"2026-04-29","close":4795.0},{"date":"2026-04-30","close":4775.0},{"date":"2026-05-04","close":4795.0},{"date":"2026-05-06","close":4730.0},{"date":"2026-05-07","close":4705.0},{"date":"2026-05-08","close":4760.0},{"date":"2026-05-11","close":4760.0},{"date":"2026-05-12","close":4710.0},{"date":"2026-05-13","close":4705.0},{"date":"2026-05-14","close":4725.0},{"date":"2026-05-15","close":4720.0},{"date":"2026-05-18","close":4695.0},{"date":"2026-05-19","close":4680.0},{"date":"2026-05-20","close":4650.0},{"date":"2026-05-21","close":4600.0},{"date":"2026-05-22","close":4665.0},{"date":"2026-05-26","close":4585.0},{"date":"2026-05-27","close":4520.0},{"date":"2026-05-28","close":4490.0},{"date":"2026-05-29","close":4465.0},{"date":"2026-06-01","close":4420.0},{"date":"2026-06-02","close":4405.0},{"date":"2026-06-04","close":4470.0},{"date":"2026-06-05","close":4425.0},{"date":"2026-06-08","close":4325.0},{"date":"2026-06-09","close":4475.0},{"date":"2026-06-10","close":4460.0},{"date":"2026-06-11","close":4535.0},{"date":"2026-06-12","close":4605.0},{"date":"2026-06-15","close":4615.0},{"date":"2026-06-16","close":4595.0},{"date":"2026-06-17","close":4575.0},{"date":"2026-06-18","close":4590.0},{"date":"2026-06-19","close":4485.0},{"date":"2026-06-22","close":4485.0},{"date":"2026-06-23","close":4395.0},{"date":"2026-06-24","close":4400.0},{"date":"2026-06-25","close":4445.0},{"date":"2026-06-26","close":4335.0},{"date":"2026-06-29","close":4490.0},{"date":"2026-06-30","close":4480.0},{"date":"2026-07-01","close":4525.0},{"date":"2026-07-02","close":4540.0},{"date":"2026-07-03","close":4515.0},{"date":"2026-07-06","close":4515.0},{"date":"2026-07-07","close":4505.0},{"date":"2026-07-08","close":4505.0},{"date":"2026-07-09","close":4530.0},{"date":"2026-07-10","close":4560.0},{"date":"2026-07-13","close":4495.0},{"date":"2026-07-14","close":4540.0},{"date":"2026-07-15","close":4545.0},{"date":"2026-07-16","close":4530.0},{"date":"2026-07-20","close":4495.0},{"date":"2026-07-21","close":4515.0},{"date":"2026-07-22","close":4500.0},{"date":"2026-07-23","close":4535.0},{"date":"2026-07-24","close":4515.0},{"date":"2026-07-27","close":4515.0},{"date":"2026-07-28","close":4470.0},{"date":"2026-07-29","close":4450.0},{"date":"2026-07-30","close":4455.0},{"date":"2026-07-31","close":4490.0},{"date":"2026-08-03","close":4500.0},{"date":"2026-08-04","close":4515.0},{"date":"2026-08-05","close":4535.0},{"date":"2026-08-06","close":4540.0},{"date":"2026-08-07","close":4550.0},{"date":"2026-08-10","close":4590.0},{"date":"2026-08-11","close":4590.0},{"date":"2026-08-12","close":4590.0},{"date":"2026-08-13","close":4630.0},{"date":"2026-08-14","close":4670.0},{"date":"2026-08-18","close":4720.0},{"date":"2026-08-19","close":4650.0},{"date":"2026-08-20","close":4665.0},{"date":"2026-08-21","close":4655.0},{"date":"2026-08-24","close":4650.0},{"date":"2026-08-25","close":4665.0},{"date":"2026-08-26","close":4625.0},{"date":"2026-08-27","close":4635.0},{"date":"2026-08-28","close":4690.0},{"date":"2026-08-31","close":4695.0},{"date":"2026-09-01","close":4700.0},{"date":"2026-09-02","close":4700.0},{"date":"2026-09-03","close":4795.0},{"date":"2026-09-04","close":4795.0},{"date":"2026-09-07","close":4785.0},{"date":"2026-09-08","close":4755.0},{"date":"2026-09-09","close":4745.0},{"date":"2026-09-10","close":4740.0},{"date":"2026-09-11","close":4740.0},{"date":"2026-09-14","close":4740.0},{"date":"2026-09-15","close":4745.0},{"date":"2026-09-16","close":4725.0},{"date":"2026-09-17","close":4700.0},{"date":"2026-09-18","close":4670.0},{"date":"2026-09-21","close":4730.0},{"date":"2026-09-22","close":4665.0},{"date":"2026-09-23","close":4695.0},{"date":"2026-09-28","close":4690.0},{"date":"2026-09-29","close":4685.0},{"date":"2026-09-30","close":4670.0},{"date":"2026-10-01","close":4635.0},{"date":"2026-10-02","close":4735.0},{"date":"2026-10-06","close":4670.0},{"date":"2026-10-07","close":4620.0},{"date":"2026-10-08","close":4680.0},{"date":"2026-10-12","close":4630.0},{"date":"2026-10-13","close":4650.0},{"date":"2026-10-14","close":4715.0},{"date":"2026-10-15","close":4715.0},{"date":"2026-10-16","close":4730.0},{"date":"2026-10-19","close":4765.0},{"date":"2026-10-20","close":4720.0},{"date":"2026-10-21","close":4780.0},{"date":"2026-10-22","close":4685.0},{"date":"2026-10-23","close":4690.0}],"chart_data":[{"date":"2024-10-24","open":2825,"high":2868,"low":2817,"close":2851,"volume":13331,"rsi_14":42.55,"sma_20":3399.75,"sma_60":3430.25,"sma_120":3510.21},{"date":"2024-10-25","open":2851,"high":2859,"low":2817,"close":2842,"volume":10223,"rsi_14":39.58,"sma_20":3397.75,"sma_60":3428.0,"sma_120":3509.46},{"date":"2024-10-28","open":2842,"high":2868,"low":2813,"close":2859,"volume":15179,"rsi_14":42.0,"sma_20":3397.0,"sma_60":3426.58,"sma_120":3508.83},{"date":"2024-10-29","open":2859,"high":2863,"low":2830,"close":2830,"volume":6603,"rsi_14":39.62,"sma_20":3394.0,"sma_60":3424.33,"sma_120":3507.67},{"date":"2024-10-30","open":2817,"high":2868,"low":2800,"close":2859,"volume":23807,"rsi_14":44.83,"sma_20":3392.0,"sma_60":3422.0,"sma_120":3506.75},{"date":"2024-10-31","open":2842,"high":2868,"low":2825,"close":2863,"volume":14984,"rsi_14":49.09,"sma_20":3390.0,"sma_60":3420.25,"sma_120":3505.96},{"date":"2024-11-01","open":2847,"high":2876,"low":2838,"close":2868,"volume":14548,"rsi_14":58.33,"sma_20":3389.25,"sma_60":3418.0,"sma_120":3504.96},{"date":"2024-11-04","open":2868,"high":2897,"low":2838,"close":2889,"volume":12424,"rsi_14":57.45,"sma_20":3389.5,"sma_60":3415.92,"sma_120":3504.25},{"date":"2024-11-05","open":2889,"high":2914,"low":2863,"close":2893,"volume":13044,"rsi_14":56.52,"sma_20":3389.5,"sma_60":3414.75,"sma_120":3503.21},{"date":"2024-11-06","open":2893,"high":2918,"low":2868,"close":2901,"volume":9519,"rsi_14":60.87,"sma_20":3391.0,"sma_60":3415.92,"sma_120":3502.25},{"date":"2024-11-07","open":2901,"high":2901,"low":2859,"close":2901,"volume":8952,"rsi_14":65.12,"sma_20":3392.0,"sma_60":3416.67,"sma_120":3501.21},{"date":"2024-11-08","open":2901,"high":2922,"low":2889,"close":2914,"volume":7745,"rsi_14":66.67,"sma_20":3394.75,"sma_60":3417.33,"sma_120":3500.33},{"date":"2024-11-11","open":2914,"high":2914,"low":2863,"close":2868,"volume":18706,"rsi_14":60.0,"sma_20":3396.75,"sma_60":3417.17,"sma_120":3498.88},{"date":"2024-11-12","open":2868,"high":2868,"low":2838,"close":2868,"volume":11732,"rsi_14":54.55,"sma_20":3397.25,"sma_60":3416.5,"sma_120":3496.42},{"date":"2024-11-13","open":2868,"high":2868,"low":2813,"close":2834,"volume":23015,"rsi_14":46.15,"sma_20":3395.25,"sma_60":3413.67,"sma_120":3493.79},{"date":"2024-11-14","open":2834,"high":2944,"low":2825,"close":2893,"volume":62067,"rsi_14":59.38,"sma_20":3397.25,"sma_60":3412.08,"sma_120":3491.96},{"date":"2024-11-15","open":2885,"high":2935,"low":2872,"close":2931,"volume":18252,"rsi_14":62.32,"sma_20":3402.25,"sma_60":3410.83,"sma_120":3490.54},{"date":"2024-11-18","open":2927,"high":2969,"low":2910,"close":2944,"volume":37839,"rsi_14":70.77,"sma_20":3407.75,"sma_60":3409.17,"sma_120":3489.29},{"date":"2024-11-19","open":2893,"high":2952,"low":2893,"close":2918,"volume":9803,"rsi_14":60.94,"sma_20":3413.25,"sma_60":3409.33,"sma_120":3487.54},{"date":"2024-11-20","open":2922,"high":2944,"low":2893,"close":2944,"volume":15032,"rsi_14":63.77,"sma_20":3418.75,"sma_60":3409.25,"sma_120":3486.17},{"date":"2024-11-21","open":2944,"high":2948,"low":2880,"close":2922,"volume":28782,"rsi_14":58.9,"sma_20":3423.0,"sma_60":3408.83,"sma_120":3485.33},{"date":"2024-11-22","open":2918,"high":2931,"low":2893,"close":2931,"volume":6536,"rsi_14":57.14,"sma_20":3428.25,"sma_60":3408.75,"sma_120":3484.67},{"date":"2024-11-25","open":2931,"high":2944,"low":2901,"close":2944,"volume":11551,"rsi_14":58.33,"sma_20":3433.25,"sma_60":3409.08,"sma_120":3484.46},{"date":"2024-11-26","open":2914,"high":2944,"low":2906,"close":2944,"volume":21472,"rsi_14":57.14,"sma_20":3440.0,"sma_60":3409.58,"sma_120":3484.46},{"date":"2024-11-27","open":2931,"high":2944,"low":2914,"close":2914,"volume":7060,"rsi_14":51.95,"sma_20":3443.25,"sma_60":3409.83,"sma_120":3483.75},{"date":"2024-11-28","open":2914,"high":2948,"low":2889,"close":2944,"volume":15280,"rsi_14":54.32,"sma_20":3448.0,"sma_60":3411.17,"sma_120":3482.42},{"date":"2024-11-29","open":2914,"high":2944,"low":2859,"close":2893,"volume":19660,"rsi_14":53.66,"sma_20":3449.5,"sma_60":3411.25,"sma_120":3480.92},{"date":"2024-12-02","open":2893,"high":2893,"low":2855,"close":2885,"volume":20571,"rsi_14":52.38,"sma_20":3449.25,"sma_60":3411.0,"sma_120":3479.42},{"date":"2024-12-03","open":2885,"high":2952,"low":2872,"close":2906,"volume":21097,"rsi_14":60.49,"sma_20":3450.0,"sma_60":3411.75,"sma_120":3477.62},{"date":"2024-12-04","open":2859,"high":2927,"low":2766,"close":2927,"volume":45361,"rsi_14":55.56,"sma_20":3451.5,"sma_60":3413.08,"sma_120":3476.29},{"date":"2024-12-05","open":2922,"high":2952,"low":2893,"close":2935,"volume":23838,"rsi_14":50.77,"sma_20":3453.5,"sma_60":3414.58,"sma_120":3474.92},{"date":"2024-12-06","open":2927,"high":3070,"low":2863,"close":3028,"volume":118894,"rsi_14":61.9,"sma_20":3460.25,"sma_60":3419.17,"sma_120":3474.29},{"date":"2024-12-09","open":2960,"high":2994,"low":2893,"close":2952,"volume":103902,"rsi_14":54.17,"sma_20":3465.25,"sma_60":3421.83,"sma_120":3473.12},{"date":"2024-12-10","open":2948,"high":3028,"low":2948,"close":3007,"volume":97863,"rsi_14":57.28,"sma_20":3473.5,"sma_60":3425.67,"sma_120":3472.5},{"date":"2024-12-11","open":3007,"high":3108,"low":2986,"close":3070,"volume":75185,"rsi_14":65.49,"sma_20":3487.5,"sma_60":3429.58,"sma_120":3472.5},{"date":"2024-12-12","open":3070,"high":3112,"low":2952,"close":3045,"volume":52927,"rsi_14":61.54,"sma_20":3496.5,"sma_60":3433.33,"sma_120":3472.33},{"date":"2024-12-13","open":3062,"high":3100,"low":2994,"close":3045,"volume":63803,"rsi_14":60.53,"sma_20":3503.25,"sma_60":3436.83,"sma_120":3472.17},{"date":"2024-12-16","open":3062,"high":3108,"low":3036,"close":3095,"volume":77818,"rsi_14":64.29,"sma_20":3512.25,"sma_60":3441.25,"sma_120":3472.5},{"date":"2024-12-17","open":3079,"high":3112,"low":3045,"close":3108,"volume":39091,"rsi_14":68.85,"sma_20":3523.5,"sma_60":3445.75,"sma_120":3473.21},{"date":"2024-12-18","open":3112,"high":3201,"low":3041,"close":3176,"volume":156786,"rsi_14":70.99,"sma_20":3537.25,"sma_60":3452.25,"sma_120":3475.08},{"date":"2024-12-19","open":3108,"high":3133,"low":3053,"close":3083,"volume":41870,"rsi_14":65.96,"sma_20":3546.75,"sma_60":3456.5,"sma_120":3475.79},{"date":"2024-12-20","open":3062,"high":3083,"low":3003,"close":3028,"volume":23905,"rsi_14":61.18,"sma_20":3552.5,"sma_60":3459.5,"sma_120":3476.04},{"date":"2024-12-23","open":3045,"high":3074,"low":3019,"close":3045,"volume":41142,"rsi_14":60.93,"sma_20":3558.5,"sma_60":3462.92,"sma_120":3476.58},{"date":"2024-12-24","open":3079,"high":3079,"low":3015,"close":3032,"volume":18438,"rsi_14":58.39,"sma_20":3563.75,"sma_60":3465.92,"sma_120":3476.75},{"date":"2024-12-26","open":3028,"high":3062,"low":3007,"close":3019,"volume":26733,"rsi_14":56.67,"sma_20":3570.0,"sma_60":3468.42,"sma_120":3476.58},{"date":"2024-12-27","open":3319,"high":3361,"low":3267,"close":3319,"volume":42583,"rsi_14":47.01,"sma_20":3573.0,"sma_60":3470.33,"sma_120":3476.25},{"date":"2024-12-30","open":3305,"high":3361,"low":3277,"close":3328,"volume":17947,"rsi_14":55.08,"sma_20":3579.5,"sma_60":3472.75,"sma_120":3476.58},{"date":"2025-01-02","open":3328,"high":3389,"low":3291,"close":3389,"volume":21374,"rsi_14":55.08,"sma_20":3589.75,"sma_60":3476.17,"sma_120":3477.29},{"date":"2025-01-03","open":3356,"high":3520,"low":3356,"close":3482,"volume":93496,"rsi_14":56.91,"sma_20":3603.75,"sma_60":3481.08,"sma_120":3478.67},{"date":"2025-01-06","open":3473,"high":3478,"low":3426,"close":3459,"volume":17809,"rsi_14":57.38,"sma_20":3615.25,"sma_60":3485.92,"sma_120":3479.58},{"date":"2025-01-07","open":3459,"high":3464,"low":3417,"close":3454,"volume":23163,"rsi_14":56.91,"sma_20":3626.0,"sma_60":3490.5,"sma_120":3479.79},{"date":"2025-01-08","open":3449,"high":3459,"low":3403,"close":3449,"volume":15160,"rsi_14":51.79,"sma_20":3631.0,"sma_60":3495.33,"sma_120":3479.96},{"date":"2025-01-09","open":3473,"high":3473,"low":3407,"close":3421,"volume":12151,"rsi_14":47.83,"sma_20":3639.0,"sma_60":3500.33,"sma_120":3480.04},{"date":"2025-01-10","open":3417,"high":3449,"low":3365,"close":3440,"volume":15717,"rsi_14":41.75,"sma_20":3644.75,"sma_60":3505.17,"sma_120":3480.5},{"date":"2025-01-13","open":3421,"high":3440,"low":3403,"close":3426,"volume":6309,"rsi_14":51.19,"sma_20":3646.0,"sma_60":3509.58,"sma_120":3480.58},{"date":"2025-01-14","open":3445,"high":3445,"low":3398,"close":3426,"volume":14709,"rsi_14":60.56,"sma_20":3648.75,"sma_60":3514.17,"sma_120":3480.79},{"date":"2025-01-15","open":3426,"high":3454,"low":3361,"close":3412,"volume":22913,"rsi_14":55.71,"sma_20":3650.75,"sma_60":3518.75,"sma_120":3481.04},{"date":"2025-01-16","open":3389,"high":3454,"low":3389,"close":3454,"volume":11902,"rsi_14":63.16,"sma_20":3652.0,"sma_60":3524.0,"sma_120":3481.83},{"date":"2025-01-17","open":3454,"high":3856,"low":3412,"close":3487,"volume":925527,"rsi_14":68.75,"sma_20":3654.25,"sma_60":3530.33,"sma_120":3483.0},{"date":"2025-01-20","open":3524,"high":3571,"low":3464,"close":3496,"volume":125784,"rsi_14":75.0,"sma_20":3653.0,"sma_60":3536.33,"sma_120":3484.71},{"date":"2025-01-21","open":3534,"high":3534,"low":3459,"close":3482,"volume":40796,"rsi_14":71.43,"sma_20":3656.5,"sma_60":3542.08,"sma_120":3486.17},{"date":"2025-01-22","open":3482,"high":3823,"low":3459,"close":3641,"volume":365111,"rsi_14":77.55,"sma_20":3671.75,"sma_60":3550.83,"sma_120":3489.42},{"date":"2025-01-23","open":3632,"high":3655,"low":3571,"close":3590,"volume":100036,"rsi_14":62.92,"sma_20":3683.25,"sma_60":3558.33,"sma_120":3492.46},{"date":"2025-01-24","open":3566,"high":3791,"low":3566,"close":3674,"volume":150621,"rsi_14":72.55,"sma_20":3700.0,"sma_60":3567.92,"sma_120":3496.12},{"date":"2025-01-31","open":3683,"high":3837,"low":3665,"close":3819,"volume":135428,"rsi_14":79.55,"sma_20":3725.25,"sma_60":3579.5,"sma_120":3500.75},{"date":"2025-02-03","open":3777,"high":3851,"low":3702,"close":3823,"volume":136685,"rsi_14":80.3,"sma_20":3752.25,"sma_60":3591.08,"sma_120":3505.67},{"date":"2025-02-04","open":3856,"high":4165,"low":3823,"close":4090,"volume":265528,"rsi_14":89.07,"sma_20":3793.0,"sma_60":3607.33,"sma_120":3512.67},{"date":"2025-02-05","open":4160,"high":4165,"low":3922,"close":3996,"volume":86224,"rsi_14":79.9,"sma_20":3825.5,"sma_60":3621.5,"sma_120":3518.71},{"date":"2025-02-06","open":4001,"high":4076,"low":3982,"close":4052,"volume":52614,"rsi_14":82.21,"sma_20":3856.0,"sma_60":3636.58,"sma_120":3525.67},{"date":"2025-02-07","open":4034,"high":4052,"low":3861,"close":3978,"volume":97080,"rsi_14":76.34,"sma_20":3883.75,"sma_60":3650.17,"sma_120":3533.04},{"date":"2025-02-10","open":4151,"high":4151,"low":3875,"close":4020,"volume":66032,"rsi_14":78.26,"sma_20":3914.0,"sma_60":3664.5,"sma_120":3540.58},{"date":"2025-02-11","open":4038,"high":4038,"low":3926,"close":4006,"volume":41415,"rsi_14":76.34,"sma_20":3943.75,"sma_60":3678.33,"sma_120":3547.83},{"date":"2025-02-12","open":4104,"high":4104,"low":3968,"close":4052,"volume":37258,"rsi_14":76.65,"sma_20":3977.5,"sma_60":3693.92,"sma_120":3555.54},{"date":"2025-02-13","open":4006,"high":4095,"low":3978,"close":4038,"volume":26276,"rsi_14":75.44,"sma_20":4009.5,"sma_60":3709.25,"sma_120":3562.88},{"date":"2025-02-14","open":4038,"high":4076,"low":3992,"close":4066,"volume":49631,"rsi_14":77.06,"sma_20":4043.75,"sma_60":3725.75,"sma_120":3569.71},{"date":"2025-02-17","open":4062,"high":4151,"low":4006,"close":4090,"volume":65021,"rsi_14":73.76,"sma_20":4079.25,"sma_60":3741.5,"sma_120":3576.79},{"date":"2025-02-18","open":4081,"high":4095,"low":4034,"close":4090,"volume":23401,"rsi_14":78.01,"sma_20":4115.5,"sma_60":3756.5,"sma_120":3583.67},{"date":"2025-02-19","open":4071,"high":4090,"low":3926,"close":3978,"volume":55214,"rsi_14":66.5,"sma_20":4143.5,"sma_60":3769.25,"sma_120":3589.21},{"date":"2025-02-20","open":3978,"high":3982,"low":3805,"close":3880,"volume":150027,"rsi_14":53.48,"sma_20":4164.5,"sma_60":3780.75,"sma_120":3595.04},{"date":"2025-02-21","open":3875,"high":3889,"low":3786,"close":3814,"volume":30821,"rsi_14":49.5,"sma_20":4181.5,"sma_60":3790.58,"sma_120":3599.92},{"date":"2025-02-24","open":3786,"high":3936,"low":3777,"close":3894,"volume":25305,"rsi_14":36.88,"sma_20":4203.5,"sma_60":3802.25,"sma_120":3605.54},{"date":"2025-02-25","open":3870,"high":3987,"low":3851,"close":3973,"volume":37060,"rsi_14":48.41,"sma_20":4221.25,"sma_60":3815.17,"sma_120":3611.96},{"date":"2025-02-26","open":3954,"high":4076,"low":3931,"close":4076,"volume":67113,"rsi_14":51.5,"sma_20":4247.25,"sma_60":3829.67,"sma_120":3619.38},{"date":"2025-02-27","open":4071,"high":4263,"low":4015,"close":4263,"volume":131415,"rsi_14":65.97,"sma_20":4278.75,"sma_60":3847.5,"sma_120":3628.54},{"date":"2025-02-28","open":4239,"high":4436,"low":4151,"close":4286,"volume":138881,"rsi_14":65.24,"sma_20":4303.75,"sma_60":3866.33,"sma_120":3638.08},{"date":"2025-03-04","open":4310,"high":4422,"low":4193,"close":4366,"volume":79839,"rsi_14":69.15,"sma_20":4332.75,"sma_60":3886.0,"sma_120":3648.58},{"date":"2025-03-05","open":4356,"high":4464,"low":4305,"close":4398,"volume":60788,"rsi_14":68.69,"sma_20":4349.25,"sma_60":3907.25,"sma_120":3659.25},{"date":"2025-03-06","open":4674,"high":4908,"low":4347,"close":4422,"volume":273897,"rsi_14":70.5,"sma_20":4372.0,"sma_60":3929.08,"sma_120":3670.04},{"date":"2025-03-07","open":4459,"high":4557,"low":4211,"close":4380,"volume":136804,"rsi_14":66.5,"sma_20":4389.5,"sma_60":3949.75,"sma_120":3680.75},{"date":"2025-03-10","open":4375,"high":4478,"low":4165,"close":4394,"volume":183052,"rsi_14":66.17,"sma_20":4411.75,"sma_60":3970.25,"sma_120":3691.67},{"date":"2025-03-11","open":4230,"high":4422,"low":4230,"close":4366,"volume":60952,"rsi_14":64.25,"sma_20":4430.25,"sma_60":3990.08,"sma_120":3702.33},{"date":"2025-03-12","open":4342,"high":4422,"low":4263,"close":4384,"volume":48594,"rsi_14":73.26,"sma_20":4450.5,"sma_60":4008.42,"sma_120":3713.79},{"date":"2025-03-13","open":4389,"high":4440,"low":4230,"close":4296,"volume":44538,"rsi_14":74.05,"sma_20":4463.5,"sma_60":4026.67,"sma_120":3724.25},{"date":"2025-03-14","open":4263,"high":4370,"low":4244,"close":4296,"volume":29359,"rsi_14":80.12,"sma_20":4477.25,"sma_60":4043.83,"sma_120":3734.75},{"date":"2025-03-17","open":4281,"high":4464,"low":4281,"close":4422,"volume":78070,"rsi_14":81.22,"sma_20":4496.25,"sma_60":4062.0,"sma_120":3745.79},{"date":"2025-03-18","open":4487,"high":4487,"low":4352,"close":4352,"volume":35354,"rsi_14":72.63,"sma_20":4510.25,"sma_60":4079.42,"sma_120":3756.38},{"date":"2025-03-19","open":4389,"high":4394,"low":4296,"close":4342,"volume":25745,"rsi_14":67.92,"sma_20":4523.75,"sma_60":4096.67,"sma_120":3766.75},{"date":"2025-03-20","open":4342,"high":4366,"low":4253,"close":4300,"volume":41039,"rsi_14":53.12,"sma_20":4541.0,"sma_60":4112.17,"sma_120":3776.71},{"date":"2025-03-21","open":4263,"high":4291,"low":4024,"close":4104,"volume":163234,"rsi_14":38.18,"sma_20":4553.0,"sma_60":4123.92,"sma_120":3784.83},{"date":"2025-03-24","open":4104,"high":4141,"low":3898,"close":4095,"volume":89736,"rsi_14":30.67,"sma_20":4568.0,"sma_60":4134.17,"sma_120":3793.21},{"date":"2025-03-25","open":4099,"high":4216,"low":4038,"close":4216,"volume":38702,"rsi_14":38.46,"sma_20":4585.25,"sma_60":4148.42,"sma_120":3802.46},{"date":"2025-03-26","open":4174,"high":4296,"low":4160,"close":4291,"volume":66610,"rsi_14":42.22,"sma_20":4602.25,"sma_60":4165.08,"sma_120":3812.29},{"date":"2025-03-27","open":4281,"high":4338,"low":4197,"close":4253,"volume":58462,"rsi_14":42.46,"sma_20":4611.75,"sma_60":4180.75,"sma_120":3821.83},{"date":"2025-03-28","open":4253,"high":4253,"low":4090,"close":4123,"volume":33736,"rsi_14":35.78,"sma_20":4604.25,"sma_60":4194.33,"sma_120":3830.12},{"date":"2025-03-31","open":4066,"high":4081,"low":3917,"close":4020,"volume":70272,"rsi_14":33.18,"sma_20":4590.0,"sma_60":4206.33,"sma_120":3837.38},{"date":"2025-04-01","open":4020,"high":4300,"low":3959,"close":4202,"volume":120444,"rsi_14":42.35,"sma_20":4581.25,"sma_60":4222.08,"sma_120":3846.21},{"date":"2025-04-02","open":4202,"high":4249,"low":4034,"close":4151,"volume":46390,"rsi_14":43.72,"sma_20":4568.0,"sma_60":4236.75,"sma_120":3854.75},{"date":"2025-04-03","open":4066,"high":4267,"low":4066,"close":4197,"volume":153615,"rsi_14":45.91,"sma_20":4556.0,"sma_60":4251.17,"sma_120":3863.67},{"date":"2025-04-04","open":4132,"high":4590,"low":4066,"close":4496,"volume":572572,"rsi_14":52.72,"sma_20":4562.25,"sma_60":4269.25,"sma_120":3875.17},{"date":"2025-04-07","open":4585,"high":5095,"low":4319,"close":4515,"volume":1911508,"rsi_14":56.18,"sma_20":4568.75,"sma_60":4288.08,"sma_120":3887.0},{"date":"2025-04-08","open":4627,"high":5188,"low":4506,"close":4880,"volume":2017351,"rsi_14":66.02,"sma_20":4596.25,"sma_60":4313.5,"sma_120":3902.0},{"date":"2025-04-09","open":4983,"high":5011,"low":4562,"close":4740,"volume":701814,"rsi_14":62.37,"sma_20":4615.25,"sma_60":4336.5,"sma_120":3915.92},{"date":"2025-04-10","open":4796,"high":5085,"low":4693,"close":4945,"volume":642073,"rsi_14":73.56,"sma_20":4650.0,"sma_60":4363.67,"sma_120":3932.0},{"date":"2025-04-11","open":5020,"high":5020,"low":4805,"close":4945,"volume":326372,"rsi_14":73.95,"sma_20":4684.75,"sma_60":4390.5,"sma_120":3947.83},{"date":"2025-04-14","open":4917,"high":4936,"low":4683,"close":4758,"volume":295728,"rsi_14":64.72,"sma_20":4702.75,"sma_60":4414.25,"sma_120":3961.92},{"date":"2025-04-15","open":4712,"high":4786,"low":4637,"close":4758,"volume":180065,"rsi_14":63.23,"sma_20":4724.5,"sma_60":4438.0,"sma_120":3976.08},{"date":"2025-04-16","open":4721,"high":4758,"low":4627,"close":4693,"volume":116299,"rsi_14":62.24,"sma_20":4743.25,"sma_60":4460.83,"sma_120":3989.79},{"date":"2025-04-17","open":4646,"high":5104,"low":4291,"close":4431,"volume":550922,"rsi_14":58.01,"sma_20":4750.25,"sma_60":4478.25,"sma_120":4001.12},{"date":"2025-04-18","open":4520,"high":4842,"low":4342,"close":4669,"volume":1253300,"rsi_14":65.76,"sma_20":4780.5,"sma_60":4499.33,"sma_120":4014.83},{"date":"2025-04-21","open":4674,"high":5777,"low":4487,"close":5441,"volume":8199538,"rsi_14":73.37,"sma_20":4852.5,"sma_60":4534.0,"sma_120":4035.17},{"date":"2025-04-22","open":5328,"high":5487,"low":4880,"close":4917,"volume":1320558,"rsi_14":62.28,"sma_20":4890.0,"sma_60":4559.58,"sma_120":4050.83},{"date":"2025-04-23","open":4983,"high":5029,"low":4674,"close":4833,"volume":514678,"rsi_14":60.06,"sma_20":4919.0,"sma_60":4580.83,"sma_120":4065.83},{"date":"2025-04-24","open":4814,"high":4870,"low":4712,"close":4777,"volume":185707,"rsi_14":54.81,"sma_20":4947.0,"sma_60":4602.0,"sma_120":4080.17},{"date":"2025-04-25","open":4740,"high":4852,"low":4683,"close":4702,"volume":191817,"rsi_14":53.14,"sma_20":4978.0,"sma_60":4620.33,"sma_120":4094.12},{"date":"2025-04-28","open":4702,"high":4749,"low":4543,"close":4576,"volume":194616,"rsi_14":44.44,"sma_20":5007.75,"sma_60":4633.83,"sma_120":4106.67},{"date":"2025-04-29","open":4576,"high":4693,"low":4534,"close":4618,"volume":104578,"rsi_14":47.7,"sma_20":5030.0,"sma_60":4648.0,"sma_120":4119.54},{"date":"2025-04-30","open":4702,"high":4740,"low":4539,"close":4599,"volume":185154,"rsi_14":42.94,"sma_20":5054.0,"sma_60":4657.08,"sma_120":4132.21},{"date":"2025-05-02","open":4520,"high":4548,"low":4408,"close":4436,"volume":234900,"rsi_14":40.25,"sma_20":5066.75,"sma_60":4664.92,"sma_120":4143.21},{"date":"2025-05-07","open":4440,"high":4712,"low":4403,"close":4627,"volume":246381,"rsi_14":47.5,"sma_20":5073.75,"sma_60":4675.17,"sma_120":4155.88},{"date":"2025-05-08","open":4627,"high":4651,"low":4557,"close":4609,"volume":126951,"rsi_14":47.16,"sma_20":5078.75,"sma_60":4686.42,"sma_120":4168.29},{"date":"2025-05-09","open":4627,"high":4627,"low":4459,"close":4539,"volume":142288,"rsi_14":47.08,"sma_20":5060.5,"sma_60":4695.67,"sma_120":4180.08},{"date":"2025-05-12","open":4534,"high":4623,"low":4496,"close":4543,"volume":160881,"rsi_14":52.35,"sma_20":5050.0,"sma_60":4705.25,"sma_120":4191.79},{"date":"2025-05-13","open":4567,"high":4571,"low":4473,"close":4553,"volume":80014,"rsi_14":47.29,"sma_20":5029.0,"sma_60":4714.17,"sma_120":4204.04},{"date":"2025-05-14","open":4553,"high":4562,"low":4459,"close":4520,"volume":76822,"rsi_14":17.49,"sma_20":5006.25,"sma_60":4722.75,"sma_120":4216.0},{"date":"2025-05-15","open":4482,"high":4506,"low":4076,"close":4151,"volume":647146,"rsi_14":19.63,"sma_20":4973.75,"sma_60":4724.25,"sma_120":4225.0},{"date":"2025-05-16","open":4146,"high":4179,"low":4034,"close":4099,"volume":190192,"rsi_14":20.15,"sma_20":4938.5,"sma_60":4724.42,"sma_120":4232.96},{"date":"2025-05-19","open":4062,"high":4076,"low":3996,"close":4076,"volume":151486,"rsi_14":20.7,"sma_20":4905.5,"sma_60":4724.17,"sma_120":4240.33},{"date":"2025-05-20","open":4076,"high":4137,"low":4052,"close":4118,"volume":68780,"rsi_14":24.9,"sma_20":4888.75,"sma_60":4726.67,"sma_120":4247.96},{"date":"2025-05-21","open":4090,"high":4137,"low":4076,"close":4118,"volume":66010,"rsi_14":27.93,"sma_20":4859.25,"sma_60":4730.92,"sma_120":4255.83},{"date":"2025-05-22","open":4090,"high":4132,"low":4024,"close":4043,"volume":63450,"rsi_14":23.14,"sma_20":4784.5,"sma_60":4735.0,"sma_120":4262.79},{"date":"2025-05-23","open":4099,"high":4104,"low":4015,"close":4066,"volume":59121,"rsi_14":25.22,"sma_20":4739.0,"sma_60":4738.08,"sma_120":4270.17},{"date":"2025-05-26","open":4024,"high":4104,"low":4001,"close":4052,"volume":78143,"rsi_14":29.29,"sma_20":4697.25,"sma_60":4739.5,"sma_120":4277.33},{"date":"2025-05-27","open":4034,"high":4085,"low":4010,"close":4020,"volume":57560,"rsi_14":10.37,"sma_20":4656.75,"sma_60":4738.5,"sma_120":4284.08},{"date":"2025-05-28","open":4029,"high":4085,"low":3940,"close":4062,"volume":132195,"rsi_14":15.38,"sma_20":4622.5,"sma_60":4734.92,"sma_120":4291.21},{"date":"2025-05-29","open":4123,"high":4169,"low":4029,"close":4155,"volume":111818,"rsi_14":26.44,"sma_20":4600.0,"sma_60":4732.58,"sma_120":4299.46},{"date":"2025-05-30","open":4123,"high":4160,"low":4109,"close":4151,"volume":49414,"rsi_14":25.86,"sma_20":4575.0,"sma_60":4728.75,"sma_120":4307.38},{"date":"2025-06-02","open":4123,"high":4179,"low":4118,"close":4151,"volume":58789,"rsi_14":25.0,"sma_20":4551.0,"sma_60":4724.33,"sma_120":4315.79},{"date":"2025-06-04","open":4179,"high":4193,"low":4085,"close":4193,"volume":114021,"rsi_14":29.89,"sma_20":4538.0,"sma_60":4720.25,"sma_120":4324.67},{"date":"2025-06-05","open":4193,"high":4281,"low":4146,"close":4225,"volume":169303,"rsi_14":57.84,"sma_20":4516.5,"sma_60":4717.5,"sma_120":4333.62},{"date":"2025-06-09","open":4235,"high":4286,"low":4207,"close":4267,"volume":136132,"rsi_14":68.0,"sma_20":4498.25,"sma_60":4715.25,"sma_120":4342.75},{"date":"2025-06-10","open":4272,"high":4272,"low":4202,"close":4235,"volume":64396,"rsi_14":66.67,"sma_20":4482.0,"sma_60":4712.92,"sma_120":4351.5},{"date":"2025-06-11","open":4221,"high":4263,"low":4197,"close":4263,"volume":74231,"rsi_14":65.66,"sma_20":4467.0,"sma_60":4710.75,"sma_120":4359.58},{"date":"2025-06-12","open":4272,"high":4305,"low":4235,"close":4263,"volume":94105,"rsi_14":65.66,"sma_20":4451.5,"sma_60":4710.17,"sma_120":4368.42},{"date":"2025-06-13","open":4239,"high":4253,"low":4160,"close":4193,"volume":92825,"rsi_14":66.33,"sma_20":4434.0,"sma_60":4708.33,"sma_120":4376.08},{"date":"2025-06-16","open":4193,"high":4211,"low":4095,"close":4207,"volume":58398,"rsi_14":65.62,"sma_20":4437.0,"sma_60":4704.5,"sma_120":4383.25},{"date":"2025-06-17","open":4207,"high":4225,"low":4123,"close":4179,"volume":59152,"rsi_14":63.64,"sma_20":4441.25,"sma_60":4701.42,"sma_120":4390.42},{"date":"2025-06-18","open":4207,"high":4207,"low":4127,"close":4183,"volume":42958,"rsi_14":68.82,"sma_20":4447.0,"sma_60":4698.58,"sma_120":4397.62},{"date":"2025-06-19","open":4183,"high":4202,"low":4132,"close":4169,"volume":35276,"rsi_14":63.22,"sma_20":4449.75,"sma_60":4696.25,"sma_120":4404.21},{"date":"2025-06-20","open":4169,"high":4188,"low":4127,"close":4165,"volume":49337,"rsi_14":51.47,"sma_20":4452.25,"sma_60":4697.33,"sma_120":4410.62},{"date":"2025-06-23","open":4132,"high":4160,"low":4081,"close":4151,"volume":59025,"rsi_14":50.0,"sma_20":4458.0,"sma_60":4698.33,"sma_120":4416.25},{"date":"2025-06-24","open":4179,"high":4235,"low":4160,"close":4225,"volume":65420,"rsi_14":59.3,"sma_20":4466.5,"sma_60":4698.5,"sma_120":4423.46},{"date":"2025-06-25","open":4230,"high":4253,"low":4183,"close":4221,"volume":82465,"rsi_14":53.85,"sma_20":4475.5,"sma_60":4697.25,"sma_120":4431.17},{"date":"2025-06-26","open":4230,"high":4230,"low":4104,"close":4137,"volume":56491,"rsi_14":39.33,"sma_20":4481.75,"sma_60":4695.17,"sma_120":4437.96},{"date":"2025-06-27","open":4155,"high":4202,"low":4113,"close":4137,"volume":43240,"rsi_14":32.5,"sma_20":4485.75,"sma_60":4695.42,"sma_120":4444.88},{"date":"2025-06-30","open":4169,"high":4179,"low":4099,"close":4132,"volume":74812,"rsi_14":35.14,"sma_20":4484.5,"sma_60":4697.42,"sma_120":4451.88},{"date":"2025-07-01","open":4174,"high":4207,"low":4146,"close":4197,"volume":62665,"rsi_14":41.46,"sma_20":4487.0,"sma_60":4697.33,"sma_120":4459.71},{"date":"2025-07-02","open":4207,"high":4221,"low":4165,"close":4211,"volume":46541,"rsi_14":43.53,"sma_20":4490.25,"sma_60":4698.42,"sma_120":4467.58},{"date":"2025-07-03","open":4216,"high":4258,"low":4207,"close":4249,"volume":52502,"rsi_14":57.69,"sma_20":4493.25,"sma_60":4699.33,"sma_120":4475.25},{"date":"2025-07-04","open":4258,"high":4286,"low":4188,"close":4202,"volume":114779,"rsi_14":49.41,"sma_20":4492.0,"sma_60":4694.08,"sma_120":4481.67},{"date":"2025-07-07","open":4202,"high":4244,"low":4179,"close":4216,"volume":38575,"rsi_14":54.88,"sma_20":4489.25,"sma_60":4688.75,"sma_120":4488.42},{"date":"2025-07-08","open":4225,"high":4253,"low":4211,"close":4249,"volume":69881,"rsi_14":57.95,"sma_20":4490.0,"sma_60":4677.5,"sma_120":4495.5},{"date":"2025-07-09","open":4253,"high":4263,"low":4221,"close":4258,"volume":49448,"rsi_14":60.92,"sma_20":4489.75,"sma_60":4668.92,"sma_120":4502.71},{"date":"2025-07-10","open":4239,"high":4277,"low":4235,"close":4267,"volume":37830,"rsi_14":62.5,"sma_20":4490.0,"sma_60":4656.83,"sma_120":4510.25},{"date":"2025-07-11","open":4272,"high":4291,"low":4244,"close":4267,"volume":39780,"rsi_14":64.71,"sma_20":4494.0,"sma_60":4644.75,"sma_120":4517.62},{"date":"2025-07-14","open":4267,"high":4319,"low":4249,"close":4314,"volume":78698,"rsi_14":62.03,"sma_20":4499.75,"sma_60":4636.83,"sma_120":4525.54},{"date":"2025-07-15","open":4319,"high":4319,"low":4258,"close":4300,"volume":50419,"rsi_14":60.49,"sma_20":4506.25,"sma_60":4628.67,"sma_120":4533.33},{"date":"2025-07-16","open":4296,"high":4300,"low":4253,"close":4286,"volume":53794,"rsi_14":74.24,"sma_20":4511.75,"sma_60":4621.42,"sma_120":4541.12},{"date":"2025-07-17","open":4272,"high":4296,"low":4221,"close":4291,"volume":56136,"rsi_14":74.63,"sma_20":4518.25,"sma_60":4618.92,"sma_120":4548.58},{"date":"2025-07-18","open":4296,"high":4296,"low":4239,"close":4258,"volume":50888,"rsi_14":68.49,"sma_20":4523.25,"sma_60":4611.58,"sma_120":4555.46},{"date":"2025-07-21","open":4258,"high":4267,"low":4235,"close":4258,"volume":34696,"rsi_14":61.02,"sma_20":4529.0,"sma_60":4590.5,"sma_120":4562.25},{"date":"2025-07-22","open":4239,"high":4263,"low":4211,"close":4244,"volume":54609,"rsi_14":55.93,"sma_20":4530.0,"sma_60":4578.5,"sma_120":4569.04},{"date":"2025-07-23","open":4230,"high":4272,"low":4207,"close":4239,"volume":71218,"rsi_14":48.08,"sma_20":4531.0,"sma_60":4567.92,"sma_120":4574.38},{"date":"2025-07-24","open":4253,"high":4267,"low":4207,"close":4225,"volume":28098,"rsi_14":55.56,"sma_20":4535.75,"sma_60":4558.08,"sma_120":4580.04},{"date":"2025-07-25","open":4207,"high":4253,"low":4197,"close":4202,"volume":46857,"rsi_14":46.81,"sma_20":4539.25,"sma_60":4549.17,"sma_120":4584.75},{"date":"2025-07-28","open":4202,"high":4216,"low":4118,"close":4123,"volume":89611,"rsi_14":26.32,"sma_20":4538.75,"sma_60":4541.08,"sma_120":4587.46},{"date":"2025-07-29","open":4123,"high":4244,"low":4104,"close":4207,"volume":60300,"rsi_14":42.47,"sma_20":4539.25,"sma_60":4533.75,"sma_120":4590.88},{"date":"2025-07-30","open":4207,"high":4239,"low":4183,"close":4239,"volume":37204,"rsi_14":46.15,"sma_20":4540.75,"sma_60":4527.33,"sma_120":4592.21},{"date":"2025-07-31","open":4244,"high":4258,"low":4197,"close":4221,"volume":32124,"rsi_14":43.9,"sma_20":4539.25,"sma_60":4523.5,"sma_120":4594.21},{"date":"2025-08-01","open":4197,"high":4197,"low":4057,"close":4076,"volume":79563,"rsi_14":25.24,"sma_20":4532.5,"sma_60":4513.67,"sma_120":4594.42},{"date":"2025-08-04","open":4057,"high":4137,"low":4043,"close":4118,"volume":23849,"rsi_14":32.11,"sma_20":4527.25,"sma_60":4504.92,"sma_120":4595.67},{"date":"2025-08-05","open":4123,"high":4202,"low":4118,"close":4151,"volume":26928,"rsi_14":37.17,"sma_20":4522.0,"sma_60":4498.0,"sma_120":4596.83},{"date":"2025-08-06","open":4155,"high":4193,"low":4123,"close":4188,"volume":31310,"rsi_14":40.83,"sma_20":4518.25,"sma_60":4491.67,"sma_120":4598.46},{"date":"2025-08-07","open":4183,"high":4207,"low":4160,"close":4202,"volume":25771,"rsi_14":44.83,"sma_20":4514.75,"sma_60":4485.42,"sma_120":4599.79},{"date":"2025-08-08","open":4169,"high":4211,"low":4165,"close":4169,"volume":17088,"rsi_14":42.28,"sma_20":4509.5,"sma_60":4479.17,"sma_120":4600.96},{"date":"2025-08-11","open":4179,"high":4179,"low":4113,"close":4146,"volume":25805,"rsi_14":41.6,"sma_20":4500.5,"sma_60":4479.08,"sma_120":4601.67},{"date":"2025-08-12","open":4141,"high":4169,"low":4113,"close":4137,"volume":25882,"rsi_14":41.27,"sma_20":4491.75,"sma_60":4479.75,"sma_120":4602.08},{"date":"2025-08-13","open":4160,"high":4160,"low":4104,"close":4118,"volume":16562,"rsi_14":40.94,"sma_20":4482.75,"sma_60":4480.5,"sma_120":4602.33},{"date":"2025-08-14","open":4118,"high":4151,"low":4062,"close":4127,"volume":70320,"rsi_14":43.55,"sma_20":4474.0,"sma_60":4480.67,"sma_120":4603.67},{"date":"2025-08-18","open":4104,"high":4160,"low":4010,"close":4043,"volume":78048,"rsi_14":43.2,"sma_20":4462.5,"sma_60":4479.33,"sma_120":4605.12},{"date":"2025-08-19","open":4071,"high":4085,"low":3968,"close":4048,"volume":35804,"rsi_14":34.26,"sma_20":4451.25,"sma_60":4479.42,"sma_120":4607.21},{"date":"2025-08-20","open":3992,"high":4048,"low":3936,"close":4043,"volume":36044,"rsi_14":29.41,"sma_20":4440.5,"sma_60":4479.0,"sma_120":4608.54},{"date":"2025-08-21","open":4043,"high":4099,"low":4024,"close":4085,"volume":31295,"rsi_14":36.45,"sma_20":4432.25,"sma_60":4479.58,"sma_120":4609.54},{"date":"2025-08-22","open":4048,"high":4099,"low":4020,"close":4020,"volume":41611,"rsi_14":43.33,"sma_20":4421.25,"sma_60":4479.58,"sma_120":4609.04},{"date":"2025-08-25","open":4034,"high":4085,"low":4029,"close":4066,"volume":34783,"rsi_14":43.96,"sma_20":4414.0,"sma_60":4479.67,"sma_120":4607.29},{"date":"2025-08-26","open":4066,"high":4085,"low":4038,"close":4071,"volume":16334,"rsi_14":40.0,"sma_20":4411.25,"sma_60":4478.17,"sma_120":4605.38},{"date":"2025-08-27","open":4071,"high":4085,"low":3992,"close":4010,"volume":59733,"rsi_14":28.89,"sma_20":4400.75,"sma_60":4475.67,"sma_120":4602.21},{"date":"2025-08-28","open":4010,"high":4052,"low":3973,"close":4010,"volume":46002,"rsi_14":26.44,"sma_20":4388.5,"sma_60":4473.17,"sma_120":4598.75},{"date":"2025-08-29","open":4020,"high":4038,"low":3954,"close":4010,"volume":40633,"rsi_14":28.75,"sma_20":4377.25,"sma_60":4469.92,"sma_120":4595.08},{"date":"2025-09-01","open":4006,"high":4043,"low":3926,"close":3973,"volume":94946,"rsi_14":27.71,"sma_20":4371.75,"sma_60":4465.42,"sma_120":4591.46},{"date":"2025-09-02","open":3973,"high":4001,"low":3964,"close":3992,"volume":9057,"rsi_14":31.76,"sma_20":4365.0,"sma_60":4460.5,"sma_120":4587.88},{"date":"2025-09-03","open":3992,"high":4020,"low":3978,"close":3992,"volume":13436,"rsi_14":33.33,"sma_20":4356.5,"sma_60":4456.17,"sma_120":4584.54},{"date":"2025-09-04","open":3992,"high":4043,"low":3992,"close":4043,"volume":25010,"rsi_14":40.0,"sma_20":4348.75,"sma_60":4452.25,"sma_120":4581.5},{"date":"2025-09-05","open":4043,"high":4076,"low":4020,"close":4062,"volume":37257,"rsi_14":52.63,"sma_20":4341.25,"sma_60":4448.67,"sma_120":4579.42},{"date":"2025-09-08","open":4062,"high":4104,"low":4052,"close":4104,"volume":32587,"rsi_14":57.14,"sma_20":4337.75,"sma_60":4447.08,"sma_120":4577.71},{"date":"2025-09-09","open":4104,"high":4141,"low":4076,"close":4137,"volume":31274,"rsi_14":61.11,"sma_20":4337.25,"sma_60":4445.83,"sma_120":4575.17},{"date":"2025-09-10","open":4141,"high":4151,"low":4127,"close":4146,"volume":20278,"rsi_14":57.83,"sma_20":4337.75,"sma_60":4445.25,"sma_120":4573.33},{"date":"2025-09-11","open":4146,"high":4155,"low":4109,"close":4141,"volume":48860,"rsi_14":68.57,"sma_20":4339.0,"sma_60":4444.5,"sma_120":4571.54},{"date":"2025-09-12","open":4141,"high":4151,"low":4099,"close":4151,"volume":19428,"rsi_14":64.52,"sma_20":4340.25,"sma_60":4444.17,"sma_120":4570.21},{"date":"2025-09-15","open":4155,"high":4155,"low":4127,"close":4151,"volume":24783,"rsi_14":63.93,"sma_20":4346.0,"sma_60":4443.92,"sma_120":4570.62},{"date":"2025-09-16","open":4151,"high":4160,"low":4123,"close":4141,"volume":28547,"rsi_14":78.0,"sma_20":4351.0,"sma_60":4443.75,"sma_120":4571.04},{"date":"2025-09-17","open":4141,"high":4155,"low":4104,"close":4123,"volume":28425,"rsi_14":72.22,"sma_20":4355.25,"sma_60":4441.92,"sma_120":4570.21},{"date":"2025-09-18","open":4132,"high":4132,"low":4104,"close":4123,"volume":16884,"rsi_14":73.21,"sma_20":4357.75,"sma_60":4440.33,"sma_120":4568.79},{"date":"2025-09-19","open":4420,"high":4440,"low":4400,"close":4430,"volume":25283,"rsi_14":86.0,"sma_20":4364.25,"sma_60":4440.42,"sma_120":4567.79},{"date":"2025-09-22","open":4141,"high":4146,"low":4104,"close":4141,"volume":32666,"rsi_14":84.78,"sma_20":4368.25,"sma_60":4440.5,"sma_120":4567.96},{"date":"2025-09-23","open":4141,"high":4141,"low":4099,"close":4132,"volume":26397,"rsi_14":81.25,"sma_20":4371.5,"sma_60":4440.5,"sma_120":4568.96},{"date":"2025-09-24","open":4132,"high":4132,"low":4090,"close":4123,"volume":29092,"rsi_14":71.79,"sma_20":4377.5,"sma_60":4439.17,"sma_120":4568.25},{"date":"2025-09-25","open":4132,"high":4132,"low":4090,"close":4113,"volume":11592,"rsi_14":64.86,"sma_20":4383.0,"sma_60":4437.42,"sma_120":4567.92},{"date":"2025-09-26","open":4113,"high":4113,"low":4071,"close":4085,"volume":35336,"rsi_14":44.12,"sma_20":4387.0,"sma_60":4434.5,"sma_120":4566.92},{"date":"2025-09-29","open":4085,"high":4118,"low":4081,"close":4099,"volume":23065,"rsi_14":36.67,"sma_20":4393.75,"sma_60":4432.67,"sma_120":4563.38},{"date":"2025-09-30","open":4104,"high":4104,"low":4066,"close":4099,"volume":28004,"rsi_14":32.14,"sma_20":4399.5,"sma_60":4430.58,"sma_120":4559.67},{"date":"2025-10-01","open":4099,"high":4137,"low":4085,"close":4090,"volume":14443,"rsi_14":31.03,"sma_20":4404.75,"sma_60":4427.75,"sma_120":4552.62},{"date":"2025-10-02","open":4090,"high":4113,"low":4076,"close":4099,"volume":26424,"rsi_14":31.03,"sma_20":4407.75,"sma_60":4424.92,"sma_120":4546.92},{"date":"2025-10-10","open":4104,"high":4118,"low":4076,"close":4099,"volume":30178,"rsi_14":31.03,"sma_20":4409.75,"sma_60":4421.92,"sma_120":4539.38},{"date":"2025-10-13","open":4076,"high":4123,"low":4071,"close":4113,"volume":31895,"rsi_14":40.0,"sma_20":4410.25,"sma_60":4419.17,"sma_120":4531.96},{"date":"2025-10-14","open":4113,"high":4113,"low":4038,"close":4085,"volume":64102,"rsi_14":37.5,"sma_20":4407.5,"sma_60":4415.08,"sma_120":4525.96},{"date":"2025-10-15","open":4085,"high":4127,"low":4052,"close":4127,"volume":39945,"rsi_14":48.72,"sma_20":4406.5,"sma_60":4412.0,"sma_120":4520.33},{"date":"2025-10-16","open":4127,"high":4155,"low":4099,"close":4137,"volume":77699,"rsi_14":48.72,"sma_20":4406.25,"sma_60":4409.33,"sma_120":4515.38},{"date":"2025-10-17","open":4099,"high":4127,"low":4066,"close":4127,"volume":42000,"rsi_14":46.34,"sma_20":4405.0,"sma_60":4406.42,"sma_120":4512.67},{"date":"2025-10-20","open":4127,"high":4141,"low":4071,"close":4141,"volume":39136,"rsi_14":52.38,"sma_20":4404.5,"sma_60":4404.33,"sma_120":4507.96},{"date":"2025-10-21","open":4141,"high":4188,"low":4127,"close":4174,"volume":65495,"rsi_14":61.7,"sma_20":4406.25,"sma_60":4402.83,"sma_120":4496.67},{"date":"2025-10-22","open":4169,"high":4225,"low":4127,"close":4221,"volume":67689,"rsi_14":70.91,"sma_20":4411.5,"sma_60":4402.42,"sma_120":4490.46},{"date":"2025-10-23","open":4221,"high":4253,"low":4183,"close":4216,"volume":57764,"rsi_14":78.0,"sma_20":4416.0,"sma_60":4402.0,"sma_120":4484.96},{"date":"2025-10-24","open":4230,"high":4258,"low":4197,"close":4258,"volume":68673,"rsi_14":80.36,"sma_20":4422.25,"sma_60":4402.58,"sma_120":4480.33},{"date":"2025-10-27","open":4258,"high":4267,"low":4207,"close":4258,"volume":52398,"rsi_14":80.36,"sma_20":4428.5,"sma_60":4403.58,"sma_120":4476.38},{"date":"2025-10-28","open":4253,"high":4253,"low":4193,"close":4249,"volume":38672,"rsi_14":80.36,"sma_20":4434.75,"sma_60":4405.83,"sma_120":4473.46},{"date":"2025-10-29","open":4249,"high":4253,"low":4188,"close":4202,"volume":35573,"rsi_14":67.19,"sma_20":4439.0,"sma_60":4405.75,"sma_120":4469.75},{"date":"2025-10-30","open":4202,"high":4211,"low":4165,"close":4197,"volume":35782,"rsi_14":66.15,"sma_20":4443.5,"sma_60":4405.0,"sma_120":4466.17},{"date":"2025-10-31","open":4197,"high":4202,"low":4160,"close":4183,"volume":47259,"rsi_14":61.54,"sma_20":4448.75,"sma_60":4404.33,"sma_120":4463.92},{"date":"2025-11-03","open":4183,"high":4193,"low":4113,"close":4123,"volume":64014,"rsi_14":55.56,"sma_20":4450.0,"sma_60":4405.17,"sma_120":4459.42},{"date":"2025-11-04","open":4123,"high":4127,"low":4081,"close":4109,"volume":44825,"rsi_14":46.97,"sma_20":4450.5,"sma_60":4405.0,"sma_120":4454.96},{"date":"2025-11-05","open":4113,"high":4113,"low":4020,"close":4113,"volume":84718,"rsi_14":46.15,"sma_20":4451.75,"sma_60":4404.33,"sma_120":4451.17},{"date":"2025-11-06","open":4127,"high":4141,"low":4076,"close":4141,"volume":41487,"rsi_14":52.17,"sma_20":4454.0,"sma_60":4403.5,"sma_120":4447.58},{"date":"2025-11-07","open":4085,"high":4132,"low":4048,"close":4113,"volume":44894,"rsi_14":45.83,"sma_20":4454.75,"sma_60":4401.92,"sma_120":4443.67},{"date":"2025-11-10","open":4113,"high":4157,"low":4071,"close":4155,"volume":40750,"rsi_14":47.3,"sma_20":4457.0,"sma_60":4401.67,"sma_120":4440.42},{"date":"2025-11-11","open":4127,"high":4188,"low":4127,"close":4151,"volume":32758,"rsi_14":38.46,"sma_20":4460.5,"sma_60":4401.75,"sma_120":4440.42},{"date":"2025-11-12","open":4155,"high":4197,"low":4141,"close":4197,"volume":41611,"rsi_14":47.3,"sma_20":4464.25,"sma_60":4402.83,"sma_120":4441.29},{"date":"2025-11-13","open":4197,"high":4291,"low":4197,"close":4291,"volume":117198,"rsi_14":54.12,"sma_20":4472.5,"sma_60":4405.92,"sma_120":4443.21},{"date":"2025-11-14","open":4253,"high":4291,"low":4207,"close":4272,"volume":61854,"rsi_14":51.69,"sma_20":4480.25,"sma_60":4408.5,"sma_120":4444.58},{"date":"2025-11-17","open":4267,"high":4267,"low":4211,"close":4244,"volume":48250,"rsi_14":49.46,"sma_20":4485.75,"sma_60":4412.08,"sma_120":4445.71},{"date":"2025-11-18","open":4244,"high":4244,"low":4151,"close":4207,"volume":65086,"rsi_14":50.55,"sma_20":4487.5,"sma_60":4414.92,"sma_120":4447.17},{"date":"2025-11-19","open":4169,"high":4216,"low":4151,"close":4202,"volume":43503,"rsi_14":50.55,"sma_20":4486.5,"sma_60":4417.75,"sma_120":4448.38},{"date":"2025-11-20","open":4179,"high":4258,"low":4179,"close":4230,"volume":43876,"rsi_14":55.32,"sma_20":4487.25,"sma_60":4420.33,"sma_120":4449.96},{"date":"2025-11-21","open":4197,"high":4286,"low":4179,"close":4244,"volume":85924,"rsi_14":65.48,"sma_20":4486.5,"sma_60":4424.33,"sma_120":4451.96},{"date":"2025-11-24","open":4249,"high":4328,"low":4225,"close":4319,"volume":118971,"rsi_14":73.2,"sma_20":4489.75,"sma_60":4428.83,"sma_120":4454.25},{"date":"2025-11-25","open":4319,"high":4501,"low":4319,"close":4501,"volume":253744,"rsi_14":80.74,"sma_20":4503.25,"sma_60":4436.5,"sma_120":4457.33},{"date":"2025-11-26","open":4511,"high":4553,"low":4422,"close":4478,"volume":145619,"rsi_14":76.87,"sma_20":4518.0,"sma_60":4444.83,"sma_120":4460.25},{"date":"2025-11-27","open":4511,"high":4511,"low":4440,"close":4473,"volume":47119,"rsi_14":79.84,"sma_20":4532.75,"sma_60":4453.08,"sma_120":4463.12},{"date":"2025-11-28","open":4473,"high":4599,"low":4468,"close":4515,"volume":81378,"rsi_14":79.84,"sma_20":4550.5,"sma_60":4462.08,"sma_120":4466.0},{"date":"2025-12-01","open":4515,"high":4632,"low":4482,"close":4623,"volume":99995,"rsi_14":83.44,"sma_20":4577.25,"sma_60":4473.67,"sma_120":4469.54},{"date":"2025-12-02","open":4623,"high":4646,"low":4543,"close":4618,"volume":78908,"rsi_14":81.69,"sma_20":4604.5,"sma_60":4484.83,"sma_120":4472.67},{"date":"2025-12-03","open":4590,"high":4637,"low":4567,"close":4623,"volume":58173,"rsi_14":78.86,"sma_20":4631.75,"sma_60":4496.08,"sma_120":4476.12},{"date":"2025-12-04","open":4595,"high":4641,"low":4590,"close":4623,"volume":44995,"rsi_14":81.51,"sma_20":4657.5,"sma_60":4506.42,"sma_120":4479.33},{"date":"2025-12-05","open":4609,"high":4749,"low":4609,"close":4674,"volume":123272,"rsi_14":87.1,"sma_20":4687.5,"sma_60":4517.33,"sma_120":4483.0},{"date":"2025-12-08","open":4665,"high":4674,"low":4562,"close":4595,"volume":98288,"rsi_14":81.2,"sma_20":4711.0,"sma_60":4526.08,"sma_120":4486.58},{"date":"2025-12-09","open":4567,"high":4674,"low":4520,"close":4674,"volume":150298,"rsi_14":83.89,"sma_20":4739.0,"sma_60":4535.67,"sma_120":4490.75},{"date":"2025-12-10","open":4740,"high":4740,"low":4651,"close":4693,"volume":98727,"rsi_14":83.67,"sma_20":4765.5,"sma_60":4545.42,"sma_120":4495.33},{"date":"2025-12-11","open":4693,"high":4721,"low":4627,"close":4651,"volume":58627,"rsi_14":78.43,"sma_20":4784.75,"sma_60":4554.5,"sma_120":4499.5},{"date":"2025-12-12","open":4683,"high":4758,"low":4651,"close":4721,"volume":78524,"rsi_14":78.29,"sma_20":4808.75,"sma_60":4564.67,"sma_120":4504.42},{"date":"2025-12-15","open":4721,"high":4796,"low":4669,"close":4730,"volume":80645,"rsi_14":71.3,"sma_20":4834.75,"sma_60":4575.0,"sma_120":4509.46},{"date":"2025-12-16","open":4730,"high":4796,"low":4627,"close":4674,"volume":119661,"rsi_14":67.21,"sma_20":4859.75,"sma_60":4584.5,"sma_120":4514.12},{"date":"2025-12-17","open":4674,"high":4749,"low":4646,"close":4730,"volume":64619,"rsi_14":70.68,"sma_20":4888.0,"sma_60":4595.33,"sma_120":4518.62},{"date":"2025-12-18","open":4712,"high":4824,"low":4683,"close":4796,"volume":84971,"rsi_14":71.74,"sma_20":4918.25,"sma_60":4607.17,"sma_120":4523.75},{"date":"2025-12-19","open":4833,"high":4964,"low":4777,"close":4964,"volume":139597,"rsi_14":74.17,"sma_20":4956.75,"sma_60":4621.83,"sma_120":4531.12},{"date":"2025-12-22","open":4973,"high":5020,"low":4908,"close":4964,"volume":101664,"rsi_14":74.67,"sma_20":4991.25,"sma_60":4636.5,"sma_120":4538.5},{"date":"2025-12-23","open":4983,"high":5048,"low":4927,"close":4945,"volume":70991,"rsi_14":72.55,"sma_20":5015.0,"sma_60":4651.0,"sma_120":4545.75},{"date":"2025-12-24","open":4936,"high":4955,"low":4880,"close":4945,"volume":65766,"rsi_14":72.55,"sma_20":5040.0,"sma_60":4665.67,"sma_120":4552.42},{"date":"2025-12-26","open":4955,"high":5057,"low":4945,"close":5020,"volume":164149,"rsi_14":73.42,"sma_20":5069.25,"sma_60":4681.83,"sma_120":4559.62},{"date":"2025-12-29","open":5280,"high":5280,"low":4930,"close":4980,"volume":169626,"rsi_14":52.97,"sma_20":5076.75,"sma_60":4692.0,"sma_120":4563.25},{"date":"2025-12-30","open":4980,"high":5000,"low":4650,"close":4830,"volume":112774,"rsi_14":42.67,"sma_20":5071.0,"sma_60":4699.42,"sma_120":4566.04},{"date":"2026-01-02","open":4830,"high":4830,"low":4590,"close":4695,"volume":342442,"rsi_14":37.25,"sma_20":5058.75,"sma_60":4704.58,"sma_120":4567.58},{"date":"2026-01-05","open":4695,"high":4695,"low":4575,"close":4615,"volume":99539,"rsi_14":36.26,"sma_20":5042.25,"sma_60":4708.58,"sma_120":4568.17},{"date":"2026-01-06","open":4615,"high":4675,"low":4610,"close":4660,"volume":51720,"rsi_14":34.77,"sma_20":5028.0,"sma_60":4713.17,"sma_120":4569.04},{"date":"2026-01-07","open":4660,"high":4680,"low":4500,"close":4595,"volume":94303,"rsi_14":32.58,"sma_20":5007.75,"sma_60":4716.67,"sma_120":4569.29},{"date":"2026-01-08","open":4590,"high":4600,"low":4500,"close":4530,"volume":53215,"rsi_14":32.46,"sma_20":4988.5,"sma_60":4718.83,"sma_120":4569.0},{"date":"2026-01-09","open":4500,"high":4560,"low":4475,"close":4550,"volume":70244,"rsi_14":30.38,"sma_20":4966.0,"sma_60":4721.83,"sma_120":4568.46},{"date":"2026-01-12","open":4560,"high":4595,"low":4550,"close":4575,"volume":45673,"rsi_14":27.89,"sma_20":4943.75,"sma_60":4724.5,"sma_120":4568.25},{"date":"2026-01-13","open":4575,"high":4595,"low":4525,"close":4585,"volume":58631,"rsi_14":16.59,"sma_20":4924.25,"sma_60":4727.17,"sma_120":4568.25},{"date":"2026-01-14","open":4585,"high":4635,"low":4530,"close":4620,"volume":51092,"rsi_14":19.2,"sma_20":4902.75,"sma_60":4730.58,"sma_120":4568.5},{"date":"2026-01-15","open":4620,"high":4620,"low":4570,"close":4610,"volume":42314,"rsi_14":19.37,"sma_20":4880.25,"sma_60":4733.58,"sma_120":4568.96},{"date":"2026-01-16","open":4610,"high":4670,"low":4550,"close":4570,"volume":64350,"rsi_14":12.62,"sma_20":4834.25,"sma_60":4736.25,"sma_120":4569.08},{"date":"2026-01-19","open":4570,"high":4605,"low":4535,"close":4595,"volume":51075,"rsi_14":22.7,"sma_20":4807.5,"sma_60":4737.67,"sma_120":4569.54},{"date":"2026-01-20","open":4595,"high":4650,"low":4535,"close":4605,"volume":75887,"rsi_14":30.09,"sma_20":4772.25,"sma_60":4738.5,"sma_120":4570.12},{"date":"2026-01-21","open":4605,"high":4695,"low":4495,"close":4670,"volume":116588,"rsi_14":47.47,"sma_20":4740.25,"sma_60":4740.42,"sma_120":4571.38},{"date":"2026-01-22","open":4670,"high":4730,"low":4640,"close":4695,"volume":75315,"rsi_14":59.09,"sma_20":4710.5,"sma_60":4742.92,"sma_120":4573.04},{"date":"2026-01-23","open":4695,"high":4695,"low":4595,"close":4665,"volume":99035,"rsi_14":50.59,"sma_20":4679.25,"sma_60":4745.75,"sma_120":4575.17},{"date":"2026-01-26","open":4680,"high":4700,"low":4640,"close":4670,"volume":57375,"rsi_14":60.27,"sma_20":4644.25,"sma_60":4748.75,"sma_120":4576.58},{"date":"2026-01-27","open":4670,"high":4730,"low":4600,"close":4730,"volume":67162,"rsi_14":77.78,"sma_20":4631.75,"sma_60":4753.0,"sma_120":4578.21},{"date":"2026-01-28","open":4730,"high":4755,"low":4600,"close":4670,"volume":87061,"rsi_14":65.0,"sma_20":4623.75,"sma_60":4757.33,"sma_120":4579.5},{"date":"2026-01-29","open":4670,"high":4695,"low":4590,"close":4665,"volume":92587,"rsi_14":61.84,"sma_20":4622.25,"sma_60":4761.83,"sma_120":4582.04},{"date":"2026-01-30","open":4675,"high":4685,"low":4625,"close":4665,"volume":98016,"rsi_14":60.81,"sma_20":4624.75,"sma_60":4766.25,"sma_120":4584.21},{"date":"2026-02-02","open":4660,"high":4660,"low":4570,"close":4595,"volume":116386,"rsi_14":46.91,"sma_20":4621.5,"sma_60":4769.0,"sma_120":4585.5},{"date":"2026-02-03","open":4595,"high":4670,"low":4550,"close":4665,"volume":53698,"rsi_14":55.91,"sma_20":4625.0,"sma_60":4773.42,"sma_120":4587.04},{"date":"2026-02-04","open":4665,"high":4705,"low":4650,"close":4675,"volume":68244,"rsi_14":62.07,"sma_20":4632.25,"sma_60":4775.17,"sma_120":4588.54},{"date":"2026-02-05","open":4685,"high":4780,"low":4665,"close":4735,"volume":90092,"rsi_14":66.67,"sma_20":4641.5,"sma_60":4780.0,"sma_120":4590.83},{"date":"2026-02-06","open":4700,"high":4740,"low":4540,"close":4655,"volume":130471,"rsi_14":55.45,"sma_20":4645.5,"sma_60":4783.58,"sma_120":4592.67},{"date":"2026-02-09","open":4660,"high":4730,"low":4650,"close":4680,"volume":74028,"rsi_14":56.64,"sma_20":4650.25,"sma_60":4786.75,"sma_120":4594.79},{"date":"2026-02-10","open":4680,"high":4750,"low":4680,"close":4750,"volume":61622,"rsi_14":57.02,"sma_20":4656.75,"sma_60":4789.42,"sma_120":4597.67},{"date":"2026-02-11","open":4755,"high":4810,"low":4705,"close":4810,"volume":61543,"rsi_14":59.5,"sma_20":4666.75,"sma_60":4793.42,"sma_120":4600.96},{"date":"2026-02-12","open":4815,"high":4905,"low":4810,"close":4860,"volume":68297,"rsi_14":65.6,"sma_20":4681.25,"sma_60":4798.75,"sma_120":4605.42},{"date":"2026-02-13","open":4855,"high":4910,"low":4820,"close":4910,"volume":80658,"rsi_14":67.91,"sma_20":4698.25,"sma_60":4805.58,"sma_120":4610.25},{"date":"2026-02-19","open":4930,"high":4965,"low":4865,"close":4960,"volume":68286,"rsi_14":67.42,"sma_20":4716.5,"sma_60":4813.33,"sma_120":4615.54},{"date":"2026-02-20","open":4960,"high":4980,"low":4910,"close":4970,"volume":51255,"rsi_14":74.59,"sma_20":4734.75,"sma_60":4820.75,"sma_120":4620.54},{"date":"2026-02-23","open":4970,"high":5090,"low":4970,"close":5000,"volume":136579,"rsi_14":76.38,"sma_20":4751.25,"sma_60":4828.42,"sma_120":4626.38},{"date":"2026-02-24","open":5000,"high":5000,"low":4900,"close":4920,"volume":89901,"rsi_14":67.83,"sma_20":4762.5,"sma_60":4833.42,"sma_120":4631.12},{"date":"2026-02-25","open":4945,"high":5010,"low":4880,"close":4980,"volume":66817,"rsi_14":77.3,"sma_20":4778.25,"sma_60":4836.17,"sma_120":4636.33},{"date":"2026-02-26","open":4980,"high":4985,"low":4820,"close":4920,"volume":124665,"rsi_14":68.35,"sma_20":4790.75,"sma_60":4834.75,"sma_120":4643.92},{"date":"2026-02-27","open":4875,"high":4940,"low":4835,"close":4890,"volume":80131,"rsi_14":65.03,"sma_20":4798.75,"sma_60":4840.08,"sma_120":4646.58},{"date":"2026-03-03","open":4880,"high":4880,"low":4735,"close":4860,"volume":90368,"rsi_14":59.12,"sma_20":4808.25,"sma_60":4840.58,"sma_120":4651.33},{"date":"2026-03-04","open":4755,"high":4820,"low":4485,"close":4485,"volume":143848,"rsi_14":41.33,"sma_20":4799.25,"sma_60":4832.92,"sma_120":4653.29},{"date":"2026-03-05","open":4600,"high":4785,"low":4600,"close":4785,"volume":47734,"rsi_14":54.18,"sma_20":4805.25,"sma_60":4830.33,"sma_120":4657.58},{"date":"2026-03-06","open":4795,"high":4795,"low":4630,"close":4750,"volume":62582,"rsi_14":50.0,"sma_20":4813.0,"sma_60":4827.08,"sma_120":4661.58},{"date":"2026-03-09","open":4635,"high":4745,"low":4560,"close":4680,"volume":35829,"rsi_14":44.72,"sma_20":4813.75,"sma_60":4822.67,"sma_120":4664.54},{"date":"2026-03-10","open":4750,"high":4780,"low":4685,"close":4715,"volume":45301,"rsi_14":44.03,"sma_20":4815.75,"sma_60":4817.92,"sma_120":4667.62},{"date":"2026-03-11","open":4715,"high":4780,"low":4680,"close":4680,"volume":74570,"rsi_14":40.42,"sma_20":4813.0,"sma_60":4814.0,"sma_120":4670.04},{"date":"2026-03-12","open":4680,"high":4740,"low":4680,"close":4740,"volume":13818,"rsi_14":40.91,"sma_20":4817.25,"sma_60":4809.67,"sma_120":4672.67},{"date":"2026-03-13","open":4735,"high":4750,"low":4620,"close":4740,"volume":40229,"rsi_14":40.42,"sma_20":4820.25,"sma_60":4805.0,"sma_120":4675.21},{"date":"2026-03-16","open":4740,"high":4740,"low":4660,"close":4710,"volume":29392,"rsi_14":37.92,"sma_20":4818.25,"sma_60":4792.58,"sma_120":4678.62},{"date":"2026-03-17","open":4730,"high":4745,"low":4690,"close":4720,"volume":33579,"rsi_14":41.15,"sma_20":4813.75,"sma_60":4795.08,"sma_120":4679.88},{"date":"2026-03-18","open":4720,"high":4735,"low":4665,"close":4695,"volume":41404,"rsi_14":36.99,"sma_20":4805.5,"sma_60":4789.0,"sma_120":4682.0},{"date":"2026-03-19","open":4695,"high":4695,"low":4595,"close":4615,"volume":83152,"rsi_14":36.32,"sma_20":4790.75,"sma_60":4782.58,"sma_120":4683.54},{"date":"2026-03-20","open":4615,"high":4700,"low":4615,"close":4685,"volume":27157,"rsi_14":41.13,"sma_20":4777.0,"sma_60":4776.33,"sma_120":4685.83},{"date":"2026-03-23","open":4680,"high":4680,"low":4580,"close":4665,"volume":33237,"rsi_14":41.48,"sma_20":4761.75,"sma_60":4768.58,"sma_120":4687.88},{"date":"2026-03-24","open":4665,"high":4685,"low":4580,"close":4685,"volume":38714,"rsi_14":62.66,"sma_20":4746.0,"sma_60":4758.17,"sma_120":4690.0},{"date":"2026-03-25","open":4705,"high":4705,"low":4650,"close":4695,"volume":16557,"rsi_14":41.0,"sma_20":4734.75,"sma_60":4747.92,"sma_120":4692.21},{"date":"2026-03-26","open":4695,"high":4700,"low":4645,"close":4690,"volume":35638,"rsi_14":43.62,"sma_20":4720.25,"sma_60":4737.92,"sma_120":4694.46},{"date":"2026-03-27","open":4645,"high":4685,"low":4615,"close":4680,"volume":22537,"rsi_14":50.0,"sma_20":4708.25,"sma_60":4727.75,"sma_120":4696.71},{"date":"2026-03-30","open":4680,"high":4680,"low":4565,"close":4635,"volume":35256,"rsi_14":40.48,"sma_20":4695.5,"sma_60":4715.5,"sma_120":4698.67},{"date":"2026-03-31","open":4600,"high":4620,"low":4560,"close":4585,"volume":64263,"rsi_14":39.08,"sma_20":4681.75,"sma_60":4708.92,"sma_120":4700.46},{"date":"2026-04-01","open":4610,"high":4645,"low":4600,"close":4635,"volume":37419,"rsi_14":36.9,"sma_20":4689.0,"sma_60":4705.58,"sma_120":4702.5},{"date":"2026-04-02","open":4650,"high":4660,"low":4515,"close":4575,"volume":59650,"rsi_14":32.63,"sma_20":4678.5,"sma_60":4703.58,"sma_120":4704.08},{"date":"2026-04-03","open":4585,"high":4600,"low":4560,"close":4575,"volume":27447,"rsi_14":34.83,"sma_20":4669.75,"sma_60":4702.92,"sma_120":4705.75},{"date":"2026-04-06","open":4575,"high":4595,"low":4555,"close":4575,"volume":22389,"rsi_14":33.33,"sma_20":4664.5,"sma_60":4701.5,"sma_120":4707.33},{"date":"2026-04-07","open":4575,"high":4600,"low":4545,"close":4585,"volume":18295,"rsi_14":36.9,"sma_20":4658.0,"sma_60":4701.33,"sma_120":4709.0},{"date":"2026-04-08","open":4595,"high":4635,"low":4580,"close":4600,"volume":41670,"rsi_14":47.89,"sma_20":4654.0,"sma_60":4702.5,"sma_120":4710.67},{"date":"2026-04-09","open":4600,"high":4600,"low":4545,"close":4575,"volume":21961,"rsi_14":32.26,"sma_20":4645.75,"sma_60":4702.92,"sma_120":4712.38},{"date":"2026-04-10","open":4570,"high":4625,"low":4570,"close":4625,"volume":34632,"rsi_14":44.12,"sma_20":4640.0,"sma_60":4703.75,"sma_120":4714.12},{"date":"2026-04-13","open":4625,"high":4635,"low":4595,"close":4625,"volume":24417,"rsi_14":40.62,"sma_20":4635.75,"sma_60":4704.42,"sma_120":4715.79},{"date":"2026-04-14","open":4640,"high":4865,"low":4610,"close":4790,"volume":301973,"rsi_14":60.0,"sma_20":4639.25,"sma_60":4707.25,"sma_120":4718.92},{"date":"2026-04-15","open":4850,"high":4940,"low":4760,"close":4800,"volume":200882,"rsi_14":61.46,"sma_20":4644.5,"sma_60":4710.42,"sma_120":4722.0},{"date":"2026-04-16","open":4800,"high":4850,"low":4795,"close":4820,"volume":59709,"rsi_14":64.29,"sma_20":4654.75,"sma_60":4714.58,"sma_120":4724.96},{"date":"2026-04-17","open":4820,"high":4825,"low":4745,"close":4795,"volume":89168,"rsi_14":67.02,"sma_20":4660.25,"sma_60":4717.92,"sma_120":4727.29},{"date":"2026-04-20","open":4795,"high":4815,"low":4700,"close":4720,"volume":142376,"rsi_14":63.64,"sma_20":4663.0,"sma_60":4719.83,"sma_120":4729.04},{"date":"2026-04-21","open":4725,"high":4745,"low":4680,"close":4725,"volume":75163,"rsi_14":60.44,"sma_20":4665.0,"sma_60":4720.75,"sma_120":4730.46},{"date":"2026-04-22","open":4745,"high":4755,"low":4700,"close":4725,"volume":29770,"rsi_14":68.75,"sma_20":4666.5,"sma_60":4721.25,"sma_120":4731.88},{"date":"2026-04-23","open":4745,"high":4800,"low":4705,"close":4720,"volume":36463,"rsi_14":67.9,"sma_20":4668.0,"sma_60":4722.17,"sma_120":4733.33},{"date":"2026-04-24","open":4720,"high":4760,"low":4720,"close":4750,"volume":27200,"rsi_14":70.11,"sma_20":4671.5,"sma_60":4723.5,"sma_120":4735.46},{"date":"2026-04-27","open":4755,"high":4775,"low":4700,"close":4745,"volume":79643,"rsi_14":68.6,"sma_20":4677.0,"sma_60":4723.75,"sma_120":4737.58},{"date":"2026-04-28","open":4745,"high":4810,"low":4740,"close":4805,"volume":54309,"rsi_14":71.58,"sma_20":4688.0,"sma_60":4726.0,"sma_120":4740.33},{"date":"2026-04-29","open":4805,"high":4815,"low":4755,"close":4795,"volume":47315,"rsi_14":73.91,"sma_20":4696.25,"sma_60":4728.17,"sma_120":4745.0},{"date":"2026-04-30","open":4800,"high":4805,"low":4750,"close":4775,"volume":50672,"rsi_14":47.17,"sma_20":4731.5,"sma_60":4677.08,"sma_120":4721.0},{"date":"2026-05-04","open":4795,"high":4835,"low":4775,"close":4795,"volume":62747,"rsi_14":68.89,"sma_20":4717.25,"sma_60":4733.33,"sma_120":4750.0},{"date":"2026-05-06","open":4800,"high":4800,"low":4705,"close":4730,"volume":65574,"rsi_14":41.43,"sma_20":4725.0,"sma_60":4734.42,"sma_120":4752.5},{"date":"2026-05-07","open":4730,"high":4745,"low":4670,"close":4705,"volume":41689,"rsi_14":36.99,"sma_20":4731.0,"sma_60":4734.92,"sma_120":4755.04},{"date":"2026-05-08","open":4705,"high":4760,"low":4650,"close":4760,"volume":47371,"rsi_14":42.5,"sma_20":4739.0,"sma_60":4735.33,"sma_120":4757.67},{"date":"2026-05-11","open":4760,"high":4790,"low":4715,"close":4760,"volume":44924,"rsi_14":45.33,"sma_20":4748.25,"sma_60":4737.08,"sma_120":4760.33},{"date":"2026-05-12","open":4760,"high":4765,"low":4675,"close":4710,"volume":56842,"rsi_14":48.57,"sma_20":4752.5,"sma_60":4737.58,"sma_120":4762.17},{"date":"2026-05-13","open":4710,"high":4710,"low":4655,"close":4705,"volume":33953,"rsi_14":47.14,"sma_20":4756.5,"sma_60":4736.83,"sma_120":4763.12},{"date":"2026-05-14","open":4705,"high":4725,"low":4650,"close":4725,"volume":26731,"rsi_14":50.0,"sma_20":4753.25,"sma_60":4735.42,"sma_120":4764.42},{"date":"2026-05-15","open":4740,"high":4750,"low":4650,"close":4720,"volume":80430,"rsi_14":50.0,"sma_20":4749.25,"sma_60":4733.08,"sma_120":4765.92},{"date":"2026-05-18","open":4720,"high":4720,"low":4615,"close":4695,"volume":65753,"rsi_14":42.47,"sma_20":4743.0,"sma_60":4729.5,"sma_120":4767.54},{"date":"2026-05-19","open":4695,"high":4710,"low":4630,"close":4680,"volume":41104,"rsi_14":41.33,"sma_20":4737.25,"sma_60":4724.83,"sma_120":4769.08},{"date":"2026-05-20","open":4680,"high":4710,"low":4590,"close":4650,"volume":37938,"rsi_14":27.54,"sma_20":4733.75,"sma_60":4719.5,"sma_120":4770.12},{"date":"2026-05-21","open":4650,"high":4650,"low":4580,"close":4600,"volume":69536,"rsi_14":24.68,"sma_20":4727.5,"sma_60":4712.83,"sma_120":4770.62},{"date":"2026-05-22","open":4600,"high":4670,"low":4595,"close":4665,"volume":24229,"rsi_14":37.21,"sma_20":4724.5,"sma_60":4708.58,"sma_120":4771.0},{"date":"2026-05-26","open":4665,"high":4665,"low":4575,"close":4585,"volume":63495,"rsi_14":28.57,"sma_20":4717.75,"sma_60":4702.0,"sma_120":4769.08},{"date":"2026-05-27","open":4595,"high":4620,"low":4470,"close":4520,"volume":74226,"rsi_14":28.57,"sma_20":4706.25,"sma_60":4695.33,"sma_120":4766.83},{"date":"2026-05-28","open":4520,"high":4545,"low":4435,"close":4490,"volume":48613,"rsi_14":28.28,"sma_20":4693.5,"sma_60":4688.67,"sma_120":4764.38},{"date":"2026-05-29","open":4490,"high":4535,"low":4370,"close":4465,"volume":55090,"rsi_14":18.28,"sma_20":4676.5,"sma_60":4682.08,"sma_120":4761.33},{"date":"2026-06-01","open":4460,"high":4500,"low":4370,"close":4420,"volume":16914,"rsi_14":16.67,"sma_20":4657.75,"sma_60":4681.0,"sma_120":4756.96},{"date":"2026-06-02","open":4420,"high":4430,"low":4280,"close":4405,"volume":48241,"rsi_14":17.89,"sma_20":4639.25,"sma_60":4674.67,"sma_120":4752.5},{"date":"2026-06-04","open":4405,"high":4480,"low":4310,"close":4470,"volume":15265,"rsi_14":28.04,"sma_20":4623.0,"sma_60":4670.0,"sma_120":4748.54},{"date":"2026-06-05","open":4470,"high":4470,"low":4380,"close":4425,"volume":15168,"rsi_14":23.21,"sma_20":4607.75,"sma_60":4665.75,"sma_120":4744.21},{"date":"2026-06-08","open":4425,"high":4425,"low":4290,"close":4325,"volume":43279,"rsi_14":19.85,"sma_20":4588.75,"sma_60":4659.25,"sma_120":4738.58},{"date":"2026-06-09","open":4330,"high":4490,"low":4330,"close":4475,"volume":18664,"rsi_14":35.9,"sma_20":4574.5,"sma_60":4655.83,"sma_120":4734.92},{"date":"2026-06-10","open":4475,"high":4490,"low":4390,"close":4460,"volume":17359,"rsi_14":35.9,"sma_20":4559.5,"sma_60":4651.17,"sma_120":4730.42},{"date":"2026-06-11","open":4460,"high":4535,"low":4400,"close":4535,"volume":23573,"rsi_14":43.03,"sma_20":4550.75,"sma_60":4647.75,"sma_120":4726.38},{"date":"2026-06-12","open":4550,"high":4620,"low":4470,"close":4605,"volume":45731,"rsi_14":50.3,"sma_20":4545.75,"sma_60":4646.0,"sma_120":4723.29},{"date":"2026-06-15","open":4605,"high":4640,"low":4585,"close":4615,"volume":63801,"rsi_14":46.84,"sma_20":4540.25,"sma_60":4644.25,"sma_120":4719.67},{"date":"2026-06-16","open":4615,"high":4640,"low":4545,"close":4595,"volume":41594,"rsi_14":50.68,"sma_20":4534.0,"sma_60":4642.58,"sma_120":4715.79},{"date":"2026-06-17","open":4590,"high":4590,"low":4560,"close":4575,"volume":13029,"rsi_14":66.3,"sma_20":4521.5,"sma_60":4633.08,"sma_120":4680.42},{"date":"2026-06-18","open":4590,"high":4600,"low":4500,"close":4590,"volume":26992,"rsi_14":57.46,"sma_20":4523.5,"sma_60":4640.33,"sma_120":4708.33},{"date":"2026-06-19","open":4590,"high":4590,"low":4430,"close":4485,"volume":25543,"rsi_14":51.33,"sma_20":4515.25,"sma_60":4637.33,"sma_120":4702.96},{"date":"2026-06-22","open":4485,"high":4600,"low":4430,"close":4485,"volume":8403,"rsi_14":54.61,"sma_20":4509.5,"sma_60":4634.0,"sma_120":4696.08},{"date":"2026-06-23","open":4485,"high":4485,"low":4310,"close":4395,"volume":25022,"rsi_14":49.36,"sma_20":4496.0,"sma_60":4629.0,"sma_120":4688.46},{"date":"2026-06-24","open":4395,"high":4450,"low":4335,"close":4400,"volume":19412,"rsi_14":45.14,"sma_20":4486.75,"sma_60":4624.17,"sma_120":4681.04},{"date":"2026-06-25","open":4460,"high":4550,"low":4405,"close":4445,"volume":21990,"rsi_14":51.39,"sma_20":4483.0,"sma_60":4620.25,"sma_120":4674.0},{"date":"2026-06-26","open":4445,"high":4445,"low":4260,"close":4335,"volume":29678,"rsi_14":50.68,"sma_20":4475.25,"sma_60":4615.25,"sma_120":4665.38},{"date":"2026-06-29","open":4360,"high":4495,"low":4355,"close":4490,"volume":13817,"rsi_14":51.02,"sma_20":4476.5,"sma_60":4613.67,"sma_120":4661.29},{"date":"2026-06-30","open":4490,"high":4510,"low":4460,"close":4480,"volume":12499,"rsi_14":51.37,"sma_20":4479.5,"sma_60":4611.17,"sma_120":4658.38},{"date":"2026-07-01","open":4505,"high":4535,"low":4470,"close":4525,"volume":14133,"rsi_14":49.29,"sma_20":4485.5,"sma_60":4610.33,"sma_120":4656.96},{"date":"2026-07-02","open":4525,"high":4570,"low":4450,"close":4540,"volume":27067,"rsi_14":44.96,"sma_20":4489.0,"sma_60":4609.75,"sma_120":4656.33},{"date":"2026-07-03","open":4530,"high":4550,"low":4345,"close":4515,"volume":12630,"rsi_14":42.42,"sma_20":4493.5,"sma_60":4608.75,"sma_120":4655.12},{"date":"2026-07-06","open":4515,"high":4545,"low":4450,"close":4515,"volume":19215,"rsi_14":43.75,"sma_20":4503.0,"sma_60":4607.58,"sma_120":4654.46},{"date":"2026-07-07","open":4515,"high":4530,"low":4460,"close":4505,"volume":15458,"rsi_14":44.44,"sma_20":4504.5,"sma_60":4606.0,"sma_120":4654.25},{"date":"2026-07-08","open":4505,"high":4565,"low":4420,"close":4505,"volume":11170,"rsi_14":43.09,"sma_20":4506.75,"sma_60":4604.83,"sma_120":4653.88},{"date":"2026-07-09","open":4495,"high":4530,"low":4420,"close":4530,"volume":9669,"rsi_14":54.21,"sma_20":4506.5,"sma_60":4603.25,"sma_120":4653.5},{"date":"2026-07-10","open":4530,"high":4570,"low":4505,"close":4560,"volume":36658,"rsi_14":56.64,"sma_20":4504.25,"sma_60":4602.17,"sma_120":4653.29},{"date":"2026-07-13","open":4560,"high":4570,"low":4460,"close":4495,"volume":14603,"rsi_14":59.26,"sma_20":4498.25,"sma_60":4597.25,"sma_120":4652.25},{"date":"2026-07-14","open":4500,"high":4540,"low":4450,"close":4540,"volume":25662,"rsi_14":62.07,"sma_20":4495.5,"sma_60":4592.92,"sma_120":4651.67},{"date":"2026-07-15","open":4540,"high":4570,"low":4280,"close":4545,"volume":12986,"rsi_14":59.26,"sma_20":4494.0,"sma_60":4588.33,"sma_120":4651.46},{"date":"2026-07-16","open":4510,"high":4540,"low":4495,"close":4530,"volume":4394,"rsi_14":71.91,"sma_20":4491.0,"sma_60":4583.92,"sma_120":4650.92},{"date":"2026-07-20","open":4530,"high":4530,"low":4430,"close":4495,"volume":8066,"rsi_14":50.77,"sma_20":4491.5,"sma_60":4580.17,"sma_120":4650.0},{"date":"2026-07-21","open":4475,"high":4520,"low":4450,"close":4515,"volume":22555,"rsi_14":55.22,"sma_20":4493.0,"sma_60":4576.67,"sma_120":4648.71},{"date":"2026-07-22","open":4515,"high":4540,"low":4480,"close":4500,"volume":7089,"rsi_14":45.9,"sma_20":4498.25,"sma_60":4572.92,"sma_120":4647.08},{"date":"2026-07-23","open":4500,"high":4540,"low":4460,"close":4535,"volume":12909,"rsi_14":49.23,"sma_20":4505.0,"sma_60":4569.83,"sma_120":4646.0},{"date":"2026-07-24","open":4535,"high":4535,"low":4470,"close":4515,"volume":11257,"rsi_14":50.0,"sma_20":4508.5,"sma_60":4565.92,"sma_120":4644.71},{"date":"2026-07-27","open":4515,"high":4565,"low":4505,"close":4515,"volume":5386,"rsi_14":50.0,"sma_20":4517.5,"sma_60":4562.08,"sma_120":4642.92},{"date":"2026-07-28","open":4515,"high":4525,"low":4460,"close":4470,"volume":15751,"rsi_14":45.07,"sma_20":4516.5,"sma_60":4556.5,"sma_120":4641.25},{"date":"2026-07-29","open":4470,"high":4500,"low":4380,"close":4450,"volume":25614,"rsi_14":42.67,"sma_20":4515.0,"sma_60":4550.75,"sma_120":4639.46},{"date":"2026-07-30","open":4415,"high":4480,"low":4410,"close":4455,"volume":12546,"rsi_14":39.44,"sma_20":4511.5,"sma_60":4545.42,"sma_120":4637.71},{"date":"2026-07-31","open":4455,"high":4500,"low":4405,"close":4490,"volume":22220,"rsi_14":40.28,"sma_20":4509.0,"sma_60":4540.33,"sma_120":4636.83},{"date":"2026-08-03","open":4485,"high":4515,"low":4455,"close":4500,"volume":12885,"rsi_14":50.82,"sma_20":4508.25,"sma_60":4536.5,"sma_120":4635.46},{"date":"2026-08-04","open":4500,"high":4515,"low":4490,"close":4515,"volume":19320,"rsi_14":45.45,"sma_20":4508.25,"sma_60":4533.33,"sma_120":4634.12},{"date":"2026-08-05","open":4515,"high":4550,"low":4505,"close":4535,"volume":10136,"rsi_14":48.28,"sma_20":4509.75,"sma_60":4529.58,"sma_120":4632.46},{"date":"2026-08-06","open":4580,"high":4580,"low":4505,"close":4540,"volume":13287,"rsi_14":51.79,"sma_20":4511.5,"sma_60":4525.92,"sma_120":4631.5},{"date":"2026-08-07","open":4540,"high":4560,"low":4500,"close":4550,"volume":22805,"rsi_14":60.78,"sma_20":4512.5,"sma_60":4523.25,"sma_120":4630.42},{"date":"2026-08-10","open":4550,"high":4595,"low":4540,"close":4590,"volume":18842,"rsi_14":63.64,"sma_20":4514.0,"sma_60":4521.33,"sma_120":4629.08},{"date":"2026-08-11","open":4590,"high":4610,"low":4555,"close":4590,"volume":18279,"rsi_14":67.31,"sma_20":4518.75,"sma_60":4519.08,"sma_120":4627.25},{"date":"2026-08-12","open":4590,"high":4600,"low":4555,"close":4590,"volume":6324,"rsi_14":62.22,"sma_20":4521.25,"sma_60":4516.92,"sma_120":4625.0},{"date":"2026-08-13","open":4590,"high":4645,"low":4565,"close":4630,"volume":40276,"rsi_14":73.47,"sma_20":4525.5,"sma_60":4515.83,"sma_120":4622.67},{"date":"2026-08-14","open":4625,"high":4690,"low":4595,"close":4670,"volume":25461,"rsi_14":77.19,"sma_20":4532.5,"sma_60":4515.67,"sma_120":4620.25},{"date":"2026-08-18","open":4670,"high":4750,"low":4600,"close":4720,"volume":47388,"rsi_14":93.1,"sma_20":4543.75,"sma_60":4516.83,"sma_120":4618.17},{"date":"2026-08-19","open":4720,"high":4730,"low":4610,"close":4650,"volume":22423,"rsi_14":79.41,"sma_20":4550.5,"sma_60":4517.67,"sma_120":4615.25},{"date":"2026-08-20","open":4650,"high":4670,"low":4615,"close":4665,"volume":10685,"rsi_14":80.0,"sma_20":4558.75,"sma_60":4517.67,"sma_120":4613.12},{"date":"2026-08-21","open":4665,"high":4665,"low":4580,"close":4655,"volume":11284,"rsi_14":75.38,"sma_20":4564.75,"sma_60":4518.83,"sma_120":4610.42},{"date":"2026-08-24","open":4580,"high":4655,"low":4530,"close":4650,"volume":31226,"rsi_14":73.44,"sma_20":4571.5,"sma_60":4521.0,"sma_120":4608.17},{"date":"2026-08-25","open":4650,"high":4670,"low":4585,"close":4665,"volume":11459,"rsi_14":73.44,"sma_20":4579.0,"sma_60":4523.92,"sma_120":4606.29},{"date":"2026-08-26","open":4665,"high":4675,"low":4625,"close":4625,"volume":7878,"rsi_14":63.24,"sma_20":4586.75,"sma_60":4526.58,"sma_120":4604.33},{"date":"2026-08-27","open":4625,"high":4655,"low":4605,"close":4635,"volume":12985,"rsi_14":63.77,"sma_20":4596.0,"sma_60":4530.17,"sma_120":4605.58},{"date":"2026-08-28","open":4635,"high":4695,"low":4620,"close":4690,"volume":10467,"rsi_14":67.95,"sma_20":4607.75,"sma_60":4534.92,"sma_120":4604.79},{"date":"2026-08-31","open":4690,"high":4695,"low":4605,"close":4695,"volume":12034,"rsi_14":64.79,"sma_20":4618.0,"sma_60":4538.67,"sma_120":4604.33},{"date":"2026-09-01","open":4695,"high":4705,"low":4650,"close":4700,"volume":11080,"rsi_14":65.28,"sma_20":4628.0,"sma_60":4543.25,"sma_120":4604.5},{"date":"2026-09-02","open":4700,"high":4720,"low":4655,"close":4700,"volume":16299,"rsi_14":65.28,"sma_20":4637.25,"sma_60":4549.5,"sma_120":4604.38},{"date":"2026-09-03","open":4680,"high":4800,"low":4670,"close":4795,"volume":40575,"rsi_14":69.88,"sma_20":4650.25,"sma_60":4554.83,"sma_120":4605.33},{"date":"2026-09-04","open":4795,"high":4800,"low":4750,"close":4795,"volume":16857,"rsi_14":66.67,"sma_20":4663.0,"sma_60":4560.42,"sma_120":4605.79},{"date":"2026-09-07","open":4795,"high":4795,"low":4745,"close":4785,"volume":15099,"rsi_14":59.7,"sma_20":4674.75,"sma_60":4564.58,"sma_120":4606.17},{"date":"2026-09-08","open":4750,"high":4785,"low":4705,"close":4755,"volume":11395,"rsi_14":67.8,"sma_20":4683.0,"sma_60":4567.08,"sma_120":4606.54},{"date":"2026-09-09","open":4755,"high":4770,"low":4730,"close":4745,"volume":6195,"rsi_14":63.79,"sma_20":4690.75,"sma_60":4569.25,"sma_120":4606.75},{"date":"2026-09-10","open":4745,"high":4745,"low":4695,"close":4740,"volume":11506,"rsi_14":64.91,"sma_20":4698.25,"sma_60":4571.67,"sma_120":4607.12},{"date":"2026-09-11","open":4710,"high":4750,"low":4705,"close":4740,"volume":5010,"rsi_14":66.07,"sma_20":4703.75,"sma_60":4574.42,"sma_120":4608.17},{"date":"2026-09-14","open":4705,"high":4740,"low":4650,"close":4740,"volume":13469,"rsi_14":64.15,"sma_20":4707.25,"sma_60":4576.92,"sma_120":4608.62},{"date":"2026-09-15","open":4690,"high":4750,"low":4660,"close":4745,"volume":6578,"rsi_14":76.09,"sma_20":4708.5,"sma_60":4581.25,"sma_120":4609.29},{"date":"2026-09-16","open":4745,"high":4745,"low":4675,"close":4725,"volume":6793,"rsi_14":68.75,"sma_20":4712.25,"sma_60":4585.25,"sma_120":4609.62},{"date":"2026-09-17","open":4725,"high":4740,"low":4665,"close":4700,"volume":14338,"rsi_14":52.38,"sma_20":4714.0,"sma_60":4590.33,"sma_120":4609.67},{"date":"2026-09-18","open":4710,"high":4725,"low":4625,"close":4670,"volume":11797,"rsi_14":44.68,"sma_20":4714.75,"sma_60":4594.83,"sma_120":4609.5},{"date":"2026-09-21","open":4660,"high":4825,"low":4655,"close":4730,"volume":21640,"rsi_14":55.17,"sma_20":4718.75,"sma_60":4599.58,"sma_120":4609.92},{"date":"2026-09-22","open":4710,"high":4710,"low":4655,"close":4665,"volume":4658,"rsi_14":45.07,"sma_20":4718.75,"sma_60":4605.08,"sma_120":4610.17},{"date":"2026-09-23","open":4675,"high":4735,"low":4670,"close":4695,"volume":8110,"rsi_14":32.76,"sma_20":4722.25,"sma_60":4608.5,"sma_120":4611.08},{"date":"2026-09-28","open":4695,"high":4700,"low":4625,"close":4690,"volume":12060,"rsi_14":32.2,"sma_20":4725.0,"sma_60":4612.0,"sma_120":4611.58},{"date":"2026-09-29","open":4690,"high":4700,"low":4645,"close":4685,"volume":4749,"rsi_14":32.76,"sma_20":4724.75,"sma_60":4614.67,"sma_120":4612.5},{"date":"2026-09-30","open":4700,"high":4700,"low":4640,"close":4670,"volume":6782,"rsi_14":34.55,"sma_20":4723.5,"sma_60":4616.83,"sma_120":4613.29},{"date":"2026-10-01","open":4660,"high":4750,"low":4625,"close":4635,"volume":7072,"rsi_14":31.67,"sma_20":4720.25,"sma_60":4618.83,"sma_120":4613.79},{"date":"2026-10-02","open":4660,"high":4735,"low":4635,"close":4735,"volume":10303,"rsi_14":49.37,"sma_20":4722.0,"sma_60":4622.5,"sma_120":4615.04},{"date":"2026-10-06","open":4665,"high":4675,"low":4655,"close":4670,"volume":4299,"rsi_14":42.39,"sma_20":4715.75,"sma_60":4625.25,"sma_120":4615.62},{"date":"2026-10-07","open":4650,"high":4670,"low":4595,"close":4620,"volume":11707,"rsi_14":38.24,"sma_20":4707.0,"sma_60":4627.17,"sma_120":4616.0},{"date":"2026-10-08","open":4645,"high":4750,"low":4610,"close":4680,"volume":14750,"rsi_14":44.25,"sma_20":4701.75,"sma_60":4629.67,"sma_120":4616.46},{"date":"2026-10-12","open":4650,"high":4700,"low":4600,"close":4630,"volume":26640,"rsi_14":42.02,"sma_20":4695.5,"sma_60":4630.83,"sma_120":4616.5},{"date":"2026-10-13","open":4660,"high":4690,"low":4590,"close":4650,"volume":13361,"rsi_14":45.76,"sma_20":4690.75,"sma_60":4633.42,"sma_120":4615.33},{"date":"2026-10-14","open":4665,"high":4730,"low":4630,"close":4715,"volume":17109,"rsi_14":53.6,"sma_20":4689.5,"sma_60":4636.33,"sma_120":4614.62},{"date":"2026-10-15","open":4690,"high":4745,"low":4635,"close":4715,"volume":19830,"rsi_14":48.67,"sma_20":4688.25,"sma_60":4639.17,"sma_120":4613.75},{"date":"2026-10-16","open":4710,"high":4765,"low":4675,"close":4730,"volume":15072,"rsi_14":56.31,"sma_20":4687.75,"sma_60":4642.5,"sma_120":4613.21},{"date":"2026-10-19","open":4695,"high":4775,"low":4475,"close":4765,"volume":53615,"rsi_14":56.73,"sma_20":4688.75,"sma_60":4647.0,"sma_120":4613.58},{"date":"2026-10-20","open":4690,"high":4760,"low":4675,"close":4720,"volume":7117,"rsi_14":52.68,"sma_20":4688.5,"sma_60":4650.42,"sma_120":4613.54},{"date":"2026-10-21","open":4725,"high":4800,"low":4685,"close":4780,"volume":6679,"rsi_14":57.72,"sma_20":4692.5,"sma_60":4655.08,"sma_120":4614.0},{"date":"2026-10-22","open":4770,"high":4795,"low":4665,"close":4685,"volume":15722,"rsi_14":51.08,"sma_20":4693.25,"sma_60":4657.58,"sma_120":4613.71},{"date":"2026-10-23","open":4650,"high":4740,"low":4606,"close":4740,"volume":8715,"rsi_14":57.34,"sma_20":4693.75,"sma_60":4661.33,"sma_120":4613.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.01,"pbr":0.35,"ttm_eps":null,"close":3015.2615},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.16,"pbr":0.33,"ttm_eps":null,"close":2897.1812},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.95,"pbr":0.36,"ttm_eps":null,"close":3327.9702},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.05,"pbr":0.45,"ttm_eps":null,"close":4019.7393},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.65,"pbr":0.46,"ttm_eps":null,"close":4131.918},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.41,"pbr":0.44,"ttm_eps":null,"close":4099.1992},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.75,"pbr":0.5,"ttm_eps":null,"close":4830.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.58,"pbr":0.48,"ttm_eps":null,"close":4585.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.87,"pbr":0.45,"ttm_eps":null,"close":4480.0}],"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":"영보화학","phase":"above-fold","symbol_resolved":true}