{"status":"ok","report":{"price_analysis":{"current":2795.0,"change_1d":-0.5,"change_7d":-2.4,"change_30d":-3.8,"high_30d":3180.0,"low_30d":2710.0,"position_in_range":18.0,"support":2757.0,"resistance":3133.0},"summary":"코콤(015710)은 Technology 섹터 KR 시장 종목입니다, 시가총액 489.60억. 현재가 2,795원, 전일 대비 -0.5%, 30일 -3.8%. PER 14.3배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 737.00, 기관 순매수 998.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 14.3배입니다. ROE 0.9%입니다. 시가총액 489.60억. 매출 812.97억, 영업이익 -15.34억.","grade":"C","comment":"PER 14.31배, ROE 0.95%","per":14.31,"pbr":0.38,"roe":0.95,"eps":195.26,"revenue":81296539966.0,"operating_income":-1533583597.0,"net_income":3422977512.0,"market_cap":48960034565,"profit_margin":4.21,"roa":0.82,"operating_margin":-1.89,"gross_margin":23.18,"debt_ratio":0.1574369921807695,"total_assets":149759288966.0,"total_equity":129388718330.0,"total_debt":20370570636.0,"dividend_yield":3.65,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.0로 약세 구간입니다. MACD(-31.14)가 시그널선(-18.37)을 하회합니다(데드크로스). SMA20 2876, SMA60 2861 — 혼조세입니다. 볼린저밴드 2754~2998 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.04761904761905,"macd":-31.135189073545007,"macd_signal":-18.370309214942537,"sma_20":2876.0,"sma_60":2860.8333333333335,"bb_upper":2998.2129289396175,"bb_lower":2753.7870710603825,"atr_14":137.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 737.00, 기관 순매수 998.00. 30일 누적: 외국인 3545.00, 기관 998.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":737.0,"institutional_flow":998.0,"data":[{"date":"2026-10-23","foreign_net":-1645.0,"institution_net":0.0,"retail_net":1645.0},{"date":"2026-10-22","foreign_net":962.0,"institution_net":0.0,"retail_net":-962.0},{"date":"2026-10-21","foreign_net":285.0,"institution_net":0.0,"retail_net":-285.0},{"date":"2026-10-20","foreign_net":-61.0,"institution_net":0.0,"retail_net":61.0},{"date":"2026-10-19","foreign_net":1196.0,"institution_net":998.0,"retail_net":-2194.0},{"date":"2026-10-16","foreign_net":-1692.0,"institution_net":0.0,"retail_net":1692.0},{"date":"2026-10-15","foreign_net":1788.0,"institution_net":0.0,"retail_net":-1788.0},{"date":"2026-10-14","foreign_net":1514.0,"institution_net":0.0,"retail_net":-1514.0},{"date":"2026-10-13","foreign_net":1498.0,"institution_net":0.0,"retail_net":-1498.0},{"date":"2026-10-12","foreign_net":-1531.0,"institution_net":0.0,"retail_net":1531.0},{"date":"2026-10-08","foreign_net":27.0,"institution_net":0.0,"retail_net":-27.0},{"date":"2026-10-07","foreign_net":111.0,"institution_net":-267.0,"retail_net":156.0},{"date":"2026-10-06","foreign_net":1722.0,"institution_net":0.0,"retail_net":-1722.0},{"date":"2026-10-02","foreign_net":3006.0,"institution_net":0.0,"retail_net":-3006.0},{"date":"2026-10-01","foreign_net":106.0,"institution_net":0.0,"retail_net":-106.0},{"date":"2026-09-30","foreign_net":573.0,"institution_net":0.0,"retail_net":-573.0},{"date":"2026-09-29","foreign_net":656.0,"institution_net":267.0,"retail_net":-923.0},{"date":"2026-09-28","foreign_net":717.0,"institution_net":0.0,"retail_net":-717.0},{"date":"2026-09-23","foreign_net":-871.0,"institution_net":0.0,"retail_net":871.0},{"date":"2026-09-22","foreign_net":-869.0,"institution_net":0.0,"retail_net":869.0},{"date":"2026-09-21","foreign_net":-225.0,"institution_net":0.0,"retail_net":225.0},{"date":"2026-09-18","foreign_net":-1053.0,"institution_net":0.0,"retail_net":1053.0},{"date":"2026-09-17","foreign_net":236.0,"institution_net":0.0,"retail_net":-236.0},{"date":"2026-09-16","foreign_net":-512.0,"institution_net":0.0,"retail_net":512.0},{"date":"2026-09-15","foreign_net":1856.0,"institution_net":-391.0,"retail_net":-1465.0},{"date":"2026-09-14","foreign_net":-1783.0,"institution_net":0.0,"retail_net":1783.0},{"date":"2026-09-11","foreign_net":-1690.0,"institution_net":0.0,"retail_net":1690.0},{"date":"2026-09-10","foreign_net":-1092.0,"institution_net":0.0,"retail_net":1092.0},{"date":"2026-09-09","foreign_net":-461.0,"institution_net":391.0,"retail_net":70.0},{"date":"2026-09-08","foreign_net":777.0,"institution_net":0.0,"retail_net":-777.0}],"periods":{"d1":{"foreign_net":-1645.0,"institution_net":0,"retail_net":1645.0},"d3":{"foreign_net":-398.0,"institution_net":0,"retail_net":398.0},"d7":{"foreign_net":833.0,"institution_net":998.0,"retail_net":-1831.0},"d14":{"foreign_net":7180.0,"institution_net":731.0,"retail_net":-7911.0},"d30":{"foreign_net":3545.0,"institution_net":998.0,"retail_net":-4543.0}}},"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 14.31x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +5.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.3,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":34.8,"unit":"%","percentile":77,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.0,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.8,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 4.8x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":4.79,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.0,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.31x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.3%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"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":23.18,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":14.31,"current_pbr":0.38,"per_5y_high":42.95,"per_5y_low":10.68,"per_5y_avg":20.83,"per_percentile":44.4,"pbr_5y_high":0.9,"pbr_5y_low":0.56,"pbr_5y_avg":0.77,"pbr_percentile":0.0,"per_5y_median":14.32,"pbr_5y_median":0.77,"history":[{"quarter":"2024-Q2","per":28.48,"pbr":0.81},{"quarter":"2024-Q3","per":42.95,"pbr":0.82},{"quarter":"2024-Q4","per":31.29,"pbr":0.9},{"quarter":"2025-Q1","per":14.19,"pbr":0.75},{"quarter":"2025-Q2","per":12.4,"pbr":0.84},{"quarter":"2025-Q3","per":14.32,"pbr":0.77},{"quarter":"2025-Q4","per":10.68,"pbr":0.69},{"quarter":"2026-Q1","per":18.97,"pbr":0.76},{"quarter":"2026-Q2","per":14.19,"pbr":0.56},{"quarter":"현재","per":14.31,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3777.6672,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3890.8555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4287.7612,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3573.9329,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4072.1755,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3717.6567,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3480.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3745.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2770.0,"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":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":28.48,"eps":132.657,"close":3777.67,"source":"reported"},{"date":"2024-07","per":26.98,"eps":132.657,"close":3579.59,"source":"reported"},{"date":"2024-08","per":25.17,"eps":132.657,"close":3339.06,"source":"reported"},{"date":"2024-09","per":42.95,"eps":90.6,"close":3890.86,"source":"reported"},{"date":"2024-10","per":48.88,"eps":90.6,"close":4428.5,"source":"reported"},{"date":"2024-11","per":48.93,"eps":90.6,"close":4433.22,"source":"reported"},{"date":"2024-12","per":31.29,"eps":137.05,"close":4287.76,"source":"reported"},{"date":"2025-01","per":29.96,"eps":137.05,"close":4105.71,"source":"reported"},{"date":"2025-02","per":28.84,"eps":137.05,"close":3952.41,"source":"reported"},{"date":"2025-03","per":14.19,"eps":251.89,"close":3573.93,"source":"reported"},{"date":"2025-04","per":15.94,"eps":251.89,"close":4014.69,"source":"reported"},{"date":"2025-05","per":15.79,"eps":251.89,"close":3976.36,"source":"reported"},{"date":"2025-06","per":12.4,"eps":328.35,"close":4072.18,"source":"reported"},{"date":"2025-07","per":12.01,"eps":328.35,"close":3942.82,"source":"reported"},{"date":"2025-08","per":11.88,"eps":328.35,"close":3899.71,"source":"reported"},{"date":"2025-09","per":14.32,"eps":259.69,"close":3717.66,"source":"reported"},{"date":"2025-10","per":13.84,"eps":259.69,"close":3593.1,"source":"reported"},{"date":"2025-11","per":13.37,"eps":259.69,"close":3473.33,"source":"reported"},{"date":"2025-12","per":10.68,"eps":325.88,"close":3480.0,"source":"reported"},{"date":"2026-01","per":10.57,"eps":325.88,"close":3445.0,"source":"reported"},{"date":"2026-02","per":11.28,"eps":325.88,"close":3675.0,"source":"reported"},{"date":"2026-03","per":18.97,"eps":197.41,"close":3745.0,"source":"reported"},{"date":"2026-04","per":20.31,"eps":197.41,"close":4010.0,"source":"reported"},{"date":"2026-05","per":16.72,"eps":197.41,"close":3300.0,"source":"reported"},{"date":"2026-06","per":14.19,"eps":195.26,"close":2770.0,"source":"reported"},{"date":"2026-07","per":13.01,"eps":195.26,"close":2540.0,"source":"reported"},{"date":"2026-08","per":15.13,"eps":195.26,"close":2955.0,"source":"reported"},{"date":"2026-09","per":14.83,"eps":195.26,"close":2895.0,"source":"reported"},{"date":"2026-10","per":14.13,"eps":195.26,"close":2760.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.52,"std":10.9,"upper_1sd":31.41,"lower_1sd":9.62,"current":14.13,"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":3.65,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":82,"summary":"배당성향 52%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":52.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.0,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.65,"summary":"배당수익률 3.65%","metrics":[{"name":"배당수익률","value":3.65,"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":"14.3배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:56.846268+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.009497339218291644,"dividend_yield":null,"eps":70.1,"revenue":19700017073.0,"operating_income":-538383656.0,"net_income":1228848549.0,"market_cap":null,"profit_margin":0.062378044874093395,"operating_margin":-0.027329095909154597,"roa":0.00820549134203613,"gross_margin":0.23181062097955676,"total_equity":129388718330.0,"total_assets":149759288966.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.59,"pbr":0.54,"roe":-0.0010236451787175415,"dividend_yield":3.65,"eps":-7.49,"revenue":18716016676.0,"operating_income":-826278886.0,"net_income":-131215962.0,"market_cap":72000000000.0,"profit_margin":-0.007010891487837868,"operating_margin":-0.04414822343365174,"roa":-0.0008725962112939444,"gross_margin":0.2327945523038067,"total_equity":128185004656.0,"total_assets":150374205505.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.013422747454477989,"dividend_yield":null,"eps":100.24,"revenue":21844812367.0,"operating_income":-206978596.0,"net_income":1757238282.0,"market_cap":null,"profit_margin":0.08044190320694092,"operating_margin":-0.009474954168646167,"roa":0.011646823579598764,"gross_margin":0.2546238323567652,"total_equity":130914947775.0,"total_assets":150877041280.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004482382227574678,"dividend_yield":null,"eps":32.41,"revenue":21035693850.0,"operating_income":38057541.0,"net_income":568106643.0,"market_cap":null,"profit_margin":0.027006793645649108,"operating_margin":0.0018091887660743836,"roa":0.0037694744061413676,"gross_margin":0.2060236652949767,"total_equity":126742123754.0,"total_assets":150712428787.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010036683197509071,"dividend_yield":null,"eps":72.25,"revenue":26528573052.0,"operating_income":1155554345.0,"net_income":1266560995.0,"market_cap":null,"profit_margin":0.04774327637288857,"operating_margin":0.043558857942903276,"roa":0.008354757943415765,"gross_margin":0.27311375760008216,"total_equity":126193182556.0,"total_assets":151597569143.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01697524885636237,"dividend_yield":null,"eps":120.98,"revenue":26361836903.0,"operating_income":2012638079.0,"net_income":2120837122.0,"market_cap":null,"profit_margin":0.08045103722490017,"operating_margin":0.07634665544763157,"roa":0.013997244455873473,"gross_margin":0.25725077296219245,"total_equity":124937026841.0,"total_assets":151518188361.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.004814874030461729,"dividend_yield":null,"eps":34.05,"revenue":36217188896.0,"operating_income":2683866994.0,"net_income":596976061.0,"market_cap":null,"profit_margin":0.016483224656509244,"operating_margin":0.07410478493256055,"roa":0.003995059380991315,"gross_margin":0.19667689658229404,"total_equity":123985810890.0,"total_assets":149428582674.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014319926716202934,"dividend_yield":null,"eps":101.07,"revenue":28253173870.0,"operating_income":1358944705.0,"net_income":1771724751.0,"market_cap":null,"profit_margin":0.06270887508611081,"operating_margin":0.04809883347098801,"roa":0.012071374531232554,"gross_margin":0.21667799282190875,"total_equity":123724428631.0,"total_assets":146770754765.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0006055077243666137,"dividend_yield":null,"eps":-4.21,"revenue":20528790512.0,"operating_income":-675105240.0,"net_income":-73855044.0,"market_cap":null,"profit_margin":-0.003597632503328845,"operating_margin":-0.03288577764020587,"roa":-0.0005203596814535067,"gross_margin":0.2104731142087656,"total_equity":121972092226.0,"total_assets":141930757959.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0008821454930756734,"dividend_yield":null,"eps":6.14,"revenue":19994162455.0,"operating_income":360078109.0,"net_income":107670447.0,"market_cap":null,"profit_margin":0.005385094136467543,"operating_margin":0.018009161914654456,"roa":0.000756693224648692,"gross_margin":0.26650114882244014,"total_equity":122055202736.0,"total_assets":142290750720.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0017660986237056939,"dividend_yield":null,"eps":-12.4,"revenue":27163294109.0,"operating_income":-16883030.0,"net_income":-217431028.0,"market_cap":null,"profit_margin":-0.008004589838312677,"operating_margin":-0.0006215383867748998,"roa":-0.0015301454226164246,"gross_margin":0.23610616784048458,"total_equity":123113752019.0,"total_assets":142098276926.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02027901845945209,"dividend_yield":null,"eps":143.12701604207268,"revenue":28020242286.0,"operating_income":2511154780.0,"net_income":2507416435.0,"market_cap":null,"profit_margin":0.08948589414063712,"operating_margin":0.0896193100105587,"roa":0.01691455807384122,"gross_margin":0.2692829895967731,"total_equity":123645848048.0,"total_assets":148240138705.0}],"current_price":2795.0,"change_pct":-0.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10050.0},{"date":"2016-10-25","close":9990.0},{"date":"2016-10-26","close":9780.0},{"date":"2016-10-27","close":9900.0},{"date":"2016-10-28","close":9750.0},{"date":"2016-10-31","close":9200.0},{"date":"2016-11-01","close":9070.0},{"date":"2016-11-02","close":8400.0},{"date":"2016-11-03","close":8320.0},{"date":"2016-11-04","close":8400.0},{"date":"2016-11-07","close":8730.0},{"date":"2016-11-08","close":8750.0},{"date":"2016-11-09","close":8160.0},{"date":"2016-11-10","close":8570.0},{"date":"2016-11-11","close":8720.0},{"date":"2016-11-14","close":8950.0},{"date":"2016-11-15","close":8900.0},{"date":"2016-11-16","close":8930.0},{"date":"2016-11-17","close":8930.0},{"date":"2016-11-18","close":9000.0},{"date":"2016-11-21","close":8700.0},{"date":"2016-11-22","close":8740.0},{"date":"2016-11-23","close":8610.0},{"date":"2016-11-24","close":8110.0},{"date":"2016-11-25","close":8160.0},{"date":"2016-11-28","close":8300.0},{"date":"2016-11-29","close":8570.0},{"date":"2016-11-30","close":8500.0},{"date":"2016-12-01","close":8580.0},{"date":"2016-12-02","close":8350.0},{"date":"2016-12-05","close":8120.0},{"date":"2016-12-06","close":8320.0},{"date":"2016-12-07","close":8300.0},{"date":"2016-12-08","close":8500.0},{"date":"2016-12-09","close":8700.0},{"date":"2016-12-12","close":8710.0},{"date":"2016-12-13","close":8980.0},{"date":"2016-12-14","close":9060.0},{"date":"2016-12-15","close":9250.0},{"date":"2016-12-16","close":9280.0},{"date":"2016-12-19","close":9190.0},{"date":"2016-12-20","close":9140.0},{"date":"2016-12-21","close":9360.0},{"date":"2016-12-22","close":9650.0},{"date":"2016-12-23","close":9710.0},{"date":"2016-12-26","close":9440.0},{"date":"2016-12-27","close":9700.0},{"date":"2016-12-28","close":9950.0},{"date":"2016-12-29","close":9700.0},{"date":"2017-01-02","close":9850.0},{"date":"2017-01-03","close":9960.0},{"date":"2017-01-04","close":9840.0},{"date":"2017-01-05","close":9890.0},{"date":"2017-01-06","close":9820.0},{"date":"2017-01-09","close":9730.0},{"date":"2017-01-10","close":9720.0},{"date":"2017-01-11","close":9900.0},{"date":"2017-01-12","close":9830.0},{"date":"2017-01-13","close":9600.0},{"date":"2017-01-16","close":9200.0},{"date":"2017-01-17","close":9180.0},{"date":"2017-01-18","close":9180.0},{"date":"2017-01-19","close":9140.0},{"date":"2017-01-20","close":9150.0},{"date":"2017-01-23","close":9180.0},{"date":"2017-01-24","close":9020.0},{"date":"2017-01-25","close":8820.0},{"date":"2017-01-26","close":8930.0},{"date":"2017-01-31","close":8710.0},{"date":"2017-02-01","close":9000.0},{"date":"2017-02-02","close":8850.0},{"date":"2017-02-03","close":8800.0},{"date":"2017-02-06","close":8780.0},{"date":"2017-02-07","close":8760.0},{"date":"2017-02-08","close":8730.0},{"date":"2017-02-09","close":8850.0},{"date":"2017-02-10","close":8780.0},{"date":"2017-02-13","close":8740.0},{"date":"2017-02-14","close":8750.0},{"date":"2017-02-15","close":8830.0},{"date":"2017-02-16","close":8880.0},{"date":"2017-02-17","close":8900.0},{"date":"2017-02-20","close":8860.0},{"date":"2017-02-21","close":8820.0},{"date":"2017-02-22","close":8820.0},{"date":"2017-02-23","close":8810.0},{"date":"2017-02-24","close":8710.0},{"date":"2017-02-27","close":8650.0},{"date":"2017-02-28","close":8550.0},{"date":"2017-03-02","close":8450.0},{"date":"2017-03-03","close":8250.0},{"date":"2017-03-06","close":8130.0},{"date":"2017-03-07","close":8140.0},{"date":"2017-03-08","close":8150.0},{"date":"2017-03-09","close":8170.0},{"date":"2017-03-10","close":8210.0},{"date":"2017-03-13","close":8390.0},{"date":"2017-03-14","close":8430.0},{"date":"2017-03-15","close":8510.0},{"date":"2017-03-16","close":8630.0},{"date":"2017-03-17","close":8750.0},{"date":"2017-03-20","close":8640.0},{"date":"2017-03-21","close":8630.0},{"date":"2017-03-22","close":8530.0},{"date":"2017-03-23","close":8400.0},{"date":"2017-03-24","close":8420.0},{"date":"2017-03-27","close":8300.0},{"date":"2017-03-28","close":8380.0},{"date":"2017-03-29","close":8640.0},{"date":"2017-03-30","close":8850.0},{"date":"2017-03-31","close":8790.0},{"date":"2017-04-03","close":8950.0},{"date":"2017-04-04","close":8890.0},{"date":"2017-04-05","close":8930.0},{"date":"2017-04-06","close":8870.0},{"date":"2017-04-07","close":8930.0},{"date":"2017-04-10","close":8700.0},{"date":"2017-04-11","close":8660.0},{"date":"2017-04-12","close":8410.0},{"date":"2017-04-13","close":8660.0},{"date":"2017-04-14","close":8540.0},{"date":"2017-04-17","close":8620.0},{"date":"2017-04-18","close":8630.0},{"date":"2017-04-19","close":8840.0},{"date":"2017-04-20","close":8980.0},{"date":"2017-04-21","close":8890.0},{"date":"2017-04-24","close":8680.0},{"date":"2017-04-25","close":8710.0},{"date":"2017-04-26","close":8740.0},{"date":"2017-04-27","close":8790.0},{"date":"2017-04-28","close":8700.0},{"date":"2017-05-02","close":8620.0},{"date":"2017-05-04","close":8740.0},{"date":"2017-05-08","close":8880.0},{"date":"2017-05-10","close":8800.0},{"date":"2017-05-11","close":8860.0},{"date":"2017-05-12","close":8920.0},{"date":"2017-05-15","close":8960.0},{"date":"2017-05-16","close":8890.0},{"date":"2017-05-17","close":8840.0},{"date":"2017-05-18","close":8840.0},{"date":"2017-05-19","close":8880.0},{"date":"2017-05-22","close":8990.0},{"date":"2017-05-23","close":9050.0},{"date":"2017-05-24","close":8960.0},{"date":"2017-05-25","close":9060.0},{"date":"2017-05-26","close":9180.0},{"date":"2017-05-29","close":9070.0},{"date":"2017-05-30","close":9400.0},{"date":"2017-05-31","close":9380.0},{"date":"2017-06-01","close":9340.0},{"date":"2017-06-02","close":9520.0},{"date":"2017-06-05","close":9520.0},{"date":"2017-06-07","close":9370.0},{"date":"2017-06-08","close":9300.0},{"date":"2017-06-09","close":9390.0},{"date":"2017-06-12","close":9100.0},{"date":"2017-06-13","close":9080.0},{"date":"2017-06-14","close":9200.0},{"date":"2017-06-15","close":9130.0},{"date":"2017-06-16","close":9220.0},{"date":"2017-06-19","close":9220.0},{"date":"2017-06-20","close":9130.0},{"date":"2017-06-21","close":9030.0},{"date":"2017-06-22","close":9020.0},{"date":"2017-06-23","close":9000.0},{"date":"2017-06-26","close":8990.0},{"date":"2017-06-27","close":9060.0},{"date":"2017-06-28","close":8980.0},{"date":"2017-06-29","close":8720.0},{"date":"2017-06-30","close":8860.0},{"date":"2017-07-03","close":8670.0},{"date":"2017-07-04","close":8610.0},{"date":"2017-07-05","close":8580.0},{"date":"2017-07-06","close":8680.0},{"date":"2017-07-07","close":8640.0},{"date":"2017-07-10","close":8590.0},{"date":"2017-07-11","close":8580.0},{"date":"2017-07-12","close":8530.0},{"date":"2017-07-13","close":8550.0},{"date":"2017-07-14","close":8550.0},{"date":"2017-07-17","close":8590.0},{"date":"2017-07-18","close":8610.0},{"date":"2017-07-19","close":8730.0},{"date":"2017-07-20","close":8740.0},{"date":"2017-07-21","close":8730.0},{"date":"2017-07-24","close":8650.0},{"date":"2017-07-25","close":8600.0},{"date":"2017-07-26","close":8610.0},{"date":"2017-07-27","close":8580.0},{"date":"2017-07-28","close":8540.0},{"date":"2017-07-31","close":8360.0},{"date":"2017-08-01","close":8460.0},{"date":"2017-08-02","close":8480.0},{"date":"2017-08-03","close":8340.0},{"date":"2017-08-04","close":8360.0},{"date":"2017-08-07","close":8440.0},{"date":"2017-08-08","close":8550.0},{"date":"2017-08-09","close":8580.0},{"date":"2017-08-10","close":8470.0},{"date":"2017-08-11","close":8300.0},{"date":"2017-08-14","close":8290.0},{"date":"2017-08-16","close":8420.0},{"date":"2017-08-17","close":8470.0},{"date":"2017-08-18","close":8440.0},{"date":"2017-08-21","close":8450.0},{"date":"2017-08-22","close":8420.0},{"date":"2017-08-23","close":8440.0},{"date":"2017-08-24","close":8420.0},{"date":"2017-08-25","close":8450.0},{"date":"2017-08-28","close":8480.0},{"date":"2017-08-29","close":8560.0},{"date":"2017-08-30","close":8570.0},{"date":"2017-08-31","close":8470.0},{"date":"2017-09-01","close":8530.0},{"date":"2017-09-04","close":8410.0},{"date":"2017-09-05","close":8380.0},{"date":"2017-09-06","close":8380.0},{"date":"2017-09-07","close":8480.0},{"date":"2017-09-08","close":8470.0},{"date":"2017-09-11","close":8520.0},{"date":"2017-09-12","close":8400.0},{"date":"2017-09-13","close":8360.0},{"date":"2017-09-14","close":8300.0},{"date":"2017-09-15","close":8280.0},{"date":"2017-09-18","close":8250.0},{"date":"2017-09-19","close":8200.0},{"date":"2017-09-20","close":8170.0},{"date":"2017-09-21","close":8030.0},{"date":"2017-09-22","close":7750.0},{"date":"2017-09-25","close":7200.0},{"date":"2017-09-26","close":7590.0},{"date":"2017-09-27","close":7300.0},{"date":"2017-09-28","close":7300.0},{"date":"2017-09-29","close":7350.0},{"date":"2017-10-10","close":7380.0},{"date":"2017-10-11","close":7420.0},{"date":"2017-10-12","close":7640.0},{"date":"2017-10-13","close":7500.0},{"date":"2017-10-16","close":7510.0},{"date":"2017-10-17","close":7500.0},{"date":"2017-10-18","close":7480.0},{"date":"2017-10-19","close":7560.0},{"date":"2017-10-20","close":7530.0},{"date":"2017-10-23","close":7470.0},{"date":"2017-10-24","close":7540.0},{"date":"2017-10-25","close":7540.0},{"date":"2017-10-26","close":7550.0},{"date":"2017-10-27","close":7590.0},{"date":"2017-10-30","close":7640.0},{"date":"2017-10-31","close":7690.0},{"date":"2017-11-01","close":7640.0},{"date":"2017-11-02","close":7630.0},{"date":"2017-11-03","close":7650.0},{"date":"2017-11-06","close":7590.0},{"date":"2017-11-07","close":7610.0},{"date":"2017-11-08","close":7640.0},{"date":"2017-11-09","close":7660.0},{"date":"2017-11-10","close":7690.0},{"date":"2017-11-13","close":7800.0},{"date":"2017-11-14","close":7800.0},{"date":"2017-11-15","close":7760.0},{"date":"2017-11-16","close":7880.0},{"date":"2017-11-17","close":7840.0},{"date":"2017-11-20","close":7830.0},{"date":"2017-11-21","close":7840.0},{"date":"2017-11-22","close":7790.0},{"date":"2017-11-23","close":7870.0},{"date":"2017-11-24","close":8080.0},{"date":"2017-11-27","close":8050.0},{"date":"2017-11-28","close":8030.0},{"date":"2017-11-29","close":8050.0},{"date":"2017-11-30","close":8000.0},{"date":"2017-12-01","close":7950.0},{"date":"2017-12-04","close":8000.0},{"date":"2017-12-05","close":8010.0},{"date":"2017-12-06","close":8020.0},{"date":"2017-12-07","close":7870.0},{"date":"2017-12-08","close":7850.0},{"date":"2017-12-11","close":7850.0},{"date":"2017-12-12","close":7770.0},{"date":"2017-12-13","close":7790.0},{"date":"2017-12-14","close":7800.0},{"date":"2017-12-15","close":7800.0},{"date":"2017-12-18","close":7950.0},{"date":"2017-12-19","close":7930.0},{"date":"2017-12-20","close":7810.0},{"date":"2017-12-21","close":7660.0},{"date":"2017-12-22","close":7720.0},{"date":"2017-12-26","close":7770.0},{"date":"2017-12-27","close":7750.0},{"date":"2017-12-28","close":7940.0},{"date":"2018-01-02","close":6703.5967},{"date":"2018-01-03","close":6678.2354},{"date":"2018-01-04","close":6678.2354},{"date":"2018-01-05","close":6686.6899},{"date":"2018-01-08","close":6551.4346},{"date":"2018-01-09","close":6483.8066},{"date":"2018-01-10","close":6323.1904},{"date":"2018-01-11","close":6255.563},{"date":"2018-01-12","close":6128.7603},{"date":"2018-01-15","close":6128.7603},{"date":"2018-01-16","close":6111.854},{"date":"2018-01-17","close":6230.2026},{"date":"2018-01-18","close":6382.3652},{"date":"2018-01-19","close":6357.0044},{"date":"2018-01-22","close":6365.458},{"date":"2018-01-23","close":6399.2715},{"date":"2018-01-24","close":6449.9927},{"date":"2018-01-25","close":6585.248},{"date":"2018-01-26","close":6602.1548},{"date":"2018-01-29","close":6610.6079},{"date":"2018-01-30","close":6542.98},{"date":"2018-01-31","close":6509.166},{"date":"2018-02-01","close":6576.7944},{"date":"2018-02-02","close":6593.7017},{"date":"2018-02-05","close":6424.6323},{"date":"2018-02-06","close":6399.2715},{"date":"2018-02-07","close":6196.3882},{"date":"2018-02-08","close":6255.563},{"date":"2018-02-09","close":6145.668},{"date":"2018-02-12","close":6078.0396},{"date":"2018-02-13","close":6103.4009},{"date":"2018-02-14","close":6111.854},{"date":"2018-02-19","close":6221.749},{"date":"2018-02-20","close":6238.6562},{"date":"2018-02-21","close":6247.1094},{"date":"2018-02-22","close":6407.7251},{"date":"2018-02-23","close":6348.5508},{"date":"2018-02-26","close":6331.6436},{"date":"2018-02-27","close":6449.9927},{"date":"2018-02-28","close":6331.6436},{"date":"2018-03-02","close":6255.563},{"date":"2018-03-05","close":6171.0283},{"date":"2018-03-06","close":6204.8423},{"date":"2018-03-07","close":6187.9351},{"date":"2018-03-08","close":6196.3882},{"date":"2018-03-09","close":6264.0161},{"date":"2018-03-12","close":6323.1904},{"date":"2018-03-13","close":6323.1904},{"date":"2018-03-14","close":6255.563},{"date":"2018-03-15","close":6230.2026},{"date":"2018-03-16","close":6264.0161},{"date":"2018-03-19","close":6213.2954},{"date":"2018-03-20","close":6187.9351},{"date":"2018-03-21","close":6255.563},{"date":"2018-03-22","close":6187.9351},{"date":"2018-03-23","close":5959.6924},{"date":"2018-03-26","close":5942.7847},{"date":"2018-03-27","close":6001.959},{"date":"2018-03-28","close":5917.4243},{"date":"2018-03-29","close":5968.145},{"date":"2018-03-30","close":5993.5059},{"date":"2018-04-02","close":6162.5742},{"date":"2018-04-03","close":6154.1221},{"date":"2018-04-04","close":6111.854},{"date":"2018-04-05","close":6111.854},{"date":"2018-04-06","close":6162.5742},{"date":"2018-04-09","close":6094.9473},{"date":"2018-04-10","close":6094.9473},{"date":"2018-04-11","close":6145.668},{"date":"2018-04-12","close":6255.563},{"date":"2018-04-13","close":6255.563},{"date":"2018-04-16","close":6230.2026},{"date":"2018-04-17","close":6297.8306},{"date":"2018-04-18","close":6247.1094},{"date":"2018-04-19","close":6247.1094},{"date":"2018-04-20","close":6221.749},{"date":"2018-04-23","close":6171.0283},{"date":"2018-04-24","close":6221.749},{"date":"2018-04-25","close":6145.668},{"date":"2018-04-26","close":6230.2026},{"date":"2018-04-27","close":6517.6206},{"date":"2018-04-30","close":6678.2354},{"date":"2018-05-02","close":7227.7114},{"date":"2018-05-03","close":6889.5728},{"date":"2018-05-04","close":6957.2002},{"date":"2018-05-08","close":6805.0376},{"date":"2018-05-09","close":6847.3057},{"date":"2018-05-10","close":6762.771},{"date":"2018-05-11","close":6999.4673},{"date":"2018-05-14","close":7084.0024},{"date":"2018-05-15","close":7109.3628},{"date":"2018-05-16","close":6695.1431},{"date":"2018-05-17","close":6838.8521},{"date":"2018-05-18","close":6864.2124},{"date":"2018-05-21","close":6847.3057},{"date":"2018-05-23","close":6788.1313},{"date":"2018-05-24","close":6788.1313},{"date":"2018-05-25","close":6449.9927},{"date":"2018-05-28","close":6923.3862},{"date":"2018-05-29","close":6712.0498},{"date":"2018-05-30","close":6500.7139},{"date":"2018-05-31","close":6754.3169},{"date":"2018-06-01","close":6568.3408},{"date":"2018-06-04","close":7963.1626},{"date":"2018-06-05","close":7802.5464},{"date":"2018-06-07","close":8123.7783},{"date":"2018-06-08","close":8157.5913},{"date":"2018-06-11","close":8495.7305},{"date":"2018-06-12","close":8064.603},{"date":"2018-06-14","close":7388.3267},{"date":"2018-06-15","close":7709.5586},{"date":"2018-06-18","close":7523.5815},{"date":"2018-06-19","close":7067.0947},{"date":"2018-06-20","close":7160.0835},{"date":"2018-06-21","close":7084.0024},{"date":"2018-06-22","close":6889.5728},{"date":"2018-06-25","close":6931.8403},{"date":"2018-06-26","close":6762.771},{"date":"2018-06-27","close":6610.6079},{"date":"2018-06-28","close":6416.1787},{"date":"2018-06-29","close":6526.0737},{"date":"2018-07-02","close":6094.9473},{"date":"2018-07-03","close":6044.2261},{"date":"2018-07-04","close":6086.4937},{"date":"2018-07-05","close":6069.5869},{"date":"2018-07-06","close":6154.1221},{"date":"2018-07-09","close":6001.959},{"date":"2018-07-10","close":6179.4819},{"date":"2018-07-11","close":6221.749},{"date":"2018-07-12","close":6221.749},{"date":"2018-07-13","close":6297.8306},{"date":"2018-07-16","close":6272.4697},{"date":"2018-07-17","close":6348.5508},{"date":"2018-07-18","close":6103.4009},{"date":"2018-07-19","close":5976.5986},{"date":"2018-07-20","close":6010.4121},{"date":"2018-07-23","close":5562.3789},{"date":"2018-07-24","close":5706.0879},{"date":"2018-07-25","close":5739.9014},{"date":"2018-07-26","close":5875.1567},{"date":"2018-07-27","close":6137.2139},{"date":"2018-07-30","close":6221.749},{"date":"2018-07-31","close":6230.2026},{"date":"2018-08-01","close":6230.2026},{"date":"2018-08-02","close":6069.5869},{"date":"2018-08-03","close":6094.9473},{"date":"2018-08-06","close":6035.7734},{"date":"2018-08-07","close":6044.2261},{"date":"2018-08-08","close":6196.3882},{"date":"2018-08-09","close":6297.8306},{"date":"2018-08-10","close":6280.9229},{"date":"2018-08-13","close":5993.5059},{"date":"2018-08-14","close":5993.5059},{"date":"2018-08-16","close":5985.0513},{"date":"2018-08-17","close":6061.1328},{"date":"2018-08-20","close":6086.4937},{"date":"2018-08-21","close":6357.0044},{"date":"2018-08-22","close":6280.9229},{"date":"2018-08-23","close":6255.563},{"date":"2018-08-24","close":6357.0044},{"date":"2018-08-27","close":6187.9351},{"date":"2018-08-28","close":6162.5742},{"date":"2018-08-29","close":6162.5742},{"date":"2018-08-30","close":6247.1094},{"date":"2018-08-31","close":6847.3057},{"date":"2018-09-03","close":6805.0376},{"date":"2018-09-04","close":6678.2354},{"date":"2018-09-05","close":6864.2124},{"date":"2018-09-06","close":6974.1074},{"date":"2018-09-07","close":6779.6777},{"date":"2018-09-10","close":6779.6777},{"date":"2018-09-11","close":7041.7354},{"date":"2018-09-12","close":7312.2461},{"date":"2018-09-13","close":7109.3628},{"date":"2018-09-14","close":6821.9453},{"date":"2018-09-17","close":7007.9209},{"date":"2018-09-18","close":7007.9209},{"date":"2018-09-19","close":6788.1313},{"date":"2018-09-20","close":6585.248},{"date":"2018-09-21","close":6627.5156},{"date":"2018-09-27","close":6627.5156},{"date":"2018-09-28","close":6542.98},{"date":"2018-10-01","close":6466.8989},{"date":"2018-10-02","close":6340.0977},{"date":"2018-10-04","close":6187.9351},{"date":"2018-10-05","close":6145.668},{"date":"2018-10-08","close":6094.9473},{"date":"2018-10-10","close":5706.0879},{"date":"2018-10-11","close":5384.8555},{"date":"2018-10-12","close":5528.5645},{"date":"2018-10-15","close":5452.4839},{"date":"2018-10-16","close":5486.2979},{"date":"2018-10-17","close":5596.1929},{"date":"2018-10-18","close":5646.9136},{"date":"2018-10-19","close":5765.2622},{"date":"2018-10-22","close":5655.3672},{"date":"2018-10-23","close":5528.5645},{"date":"2018-10-24","close":5300.3218},{"date":"2018-10-25","close":5148.1587},{"date":"2018-10-26","close":4987.5435},{"date":"2018-10-29","close":4573.3242},{"date":"2018-10-30","close":4649.4053},{"date":"2018-10-31","close":4818.4741},{"date":"2018-11-01","close":4894.5552},{"date":"2018-11-02","close":5072.0776},{"date":"2018-11-05","close":5004.4497},{"date":"2018-11-06","close":5038.2637},{"date":"2018-11-07","close":5021.3574},{"date":"2018-11-08","close":5063.6245},{"date":"2018-11-09","close":5300.3218},{"date":"2018-11-12","close":5427.1235},{"date":"2018-11-13","close":5401.7637},{"date":"2018-11-14","close":5359.4961},{"date":"2018-11-15","close":5359.4961},{"date":"2018-11-16","close":5579.2856},{"date":"2018-11-19","close":5621.5532},{"date":"2018-11-20","close":5579.2856},{"date":"2018-11-21","close":5562.3789},{"date":"2018-11-22","close":5604.646},{"date":"2018-11-23","close":5486.2979},{"date":"2018-11-26","close":5469.3901},{"date":"2018-11-27","close":5604.646},{"date":"2018-11-28","close":5663.8203},{"date":"2018-11-29","close":5553.9258},{"date":"2018-11-30","close":5570.832},{"date":"2018-12-03","close":5680.7271},{"date":"2018-12-04","close":5714.541},{"date":"2018-12-05","close":5714.541},{"date":"2018-12-06","close":5832.8896},{"date":"2018-12-07","close":5968.145},{"date":"2018-12-10","close":5883.6104},{"date":"2018-12-11","close":5646.9136},{"date":"2018-12-12","close":5596.1929},{"date":"2018-12-13","close":5773.7153},{"date":"2018-12-14","close":5672.2734},{"date":"2018-12-17","close":5638.4595},{"date":"2018-12-18","close":5587.7393},{"date":"2018-12-19","close":5655.3672},{"date":"2018-12-20","close":5858.2505},{"date":"2018-12-21","close":5765.2622},{"date":"2018-12-24","close":5748.3555},{"date":"2018-12-26","close":5672.2734},{"date":"2018-12-27","close":5807.2241},{"date":"2018-12-28","close":5876.8765},{"date":"2019-01-02","close":5850.7563},{"date":"2019-01-03","close":5815.9307},{"date":"2019-01-04","close":5807.2241},{"date":"2019-01-07","close":5894.2896},{"date":"2019-01-08","close":5894.2896},{"date":"2019-01-09","close":6007.4736},{"date":"2019-01-10","close":5946.5278},{"date":"2019-01-11","close":6085.832},{"date":"2019-01-14","close":6024.8857},{"date":"2019-01-15","close":6033.5923},{"date":"2019-01-16","close":6042.2993},{"date":"2019-01-17","close":6094.5386},{"date":"2019-01-18","close":6190.3091},{"date":"2019-01-21","close":6286.0801},{"date":"2019-01-22","close":6164.1904},{"date":"2019-01-23","close":6216.4287},{"date":"2019-01-24","close":6199.0156},{"date":"2019-01-25","close":6199.0156},{"date":"2019-01-28","close":6059.7124},{"date":"2019-01-29","close":5946.5278},{"date":"2019-01-30","close":5981.3535},{"date":"2019-01-31","close":5972.6475},{"date":"2019-02-01","close":5990.0601},{"date":"2019-02-07","close":6120.6572},{"date":"2019-02-08","close":5998.7666},{"date":"2019-02-11","close":6051.0059},{"date":"2019-02-12","close":6059.7124},{"date":"2019-02-13","close":6529.8618},{"date":"2019-02-14","close":6712.6982},{"date":"2019-02-15","close":6625.6338},{"date":"2019-02-18","close":6634.3403},{"date":"2019-02-19","close":6660.4595},{"date":"2019-02-20","close":6547.2749},{"date":"2019-02-21","close":6547.2749},{"date":"2019-02-22","close":6608.2212},{"date":"2019-02-25","close":6564.688},{"date":"2019-02-26","close":6660.4595},{"date":"2019-02-27","close":6686.5791},{"date":"2019-02-28","close":6486.3301},{"date":"2019-03-04","close":6547.2749},{"date":"2019-03-05","close":6416.6782},{"date":"2019-03-06","close":6434.0913},{"date":"2019-03-07","close":6225.1353},{"date":"2019-03-08","close":6199.0156},{"date":"2019-03-11","close":6242.5488},{"date":"2019-03-12","close":6320.9062},{"date":"2019-03-13","close":6216.4287},{"date":"2019-03-14","close":6329.6138},{"date":"2019-03-15","close":6199.0156},{"date":"2019-03-18","close":6329.6138},{"date":"2019-03-19","close":6355.7329},{"date":"2019-03-20","close":6364.4395},{"date":"2019-03-21","close":6555.981},{"date":"2019-03-22","close":6608.2212},{"date":"2019-03-25","close":6268.668},{"date":"2019-03-26","close":6251.2549},{"date":"2019-03-27","close":6564.688},{"date":"2019-03-28","close":6381.8521},{"date":"2019-03-29","close":6399.2642},{"date":"2019-04-01","close":6564.688},{"date":"2019-04-02","close":6573.3945},{"date":"2019-04-03","close":6669.1655},{"date":"2019-04-04","close":6669.1655},{"date":"2019-04-05","close":6817.1763},{"date":"2019-04-08","close":6834.5889},{"date":"2019-04-09","close":6738.8179},{"date":"2019-04-10","close":6712.6982},{"date":"2019-04-11","close":6773.6431},{"date":"2019-04-12","close":6852.002},{"date":"2019-04-15","close":6860.7085},{"date":"2019-04-16","close":6808.4697},{"date":"2019-04-17","close":6878.1221},{"date":"2019-04-18","close":6834.5889},{"date":"2019-04-19","close":7226.3809},{"date":"2019-04-22","close":7139.3159},{"date":"2019-04-23","close":7034.8379},{"date":"2019-04-24","close":7052.251},{"date":"2019-04-25","close":6912.9473},{"date":"2019-04-26","close":6791.0562},{"date":"2019-04-29","close":6852.002},{"date":"2019-04-30","close":7008.7188},{"date":"2019-05-02","close":7156.729},{"date":"2019-05-03","close":7078.3706},{"date":"2019-05-07","close":7026.1313},{"date":"2019-05-08","close":7017.4248},{"date":"2019-05-09","close":6643.0469},{"date":"2019-05-10","close":6643.0469},{"date":"2019-05-13","close":6399.2642},{"date":"2019-05-14","close":6634.3403},{"date":"2019-05-15","close":6912.9473},{"date":"2019-05-16","close":6643.0469},{"date":"2019-05-17","close":6660.4595},{"date":"2019-05-20","close":6643.0469},{"date":"2019-05-21","close":6599.5146},{"date":"2019-05-22","close":7400.5103},{"date":"2019-05-23","close":7679.1177},{"date":"2019-05-24","close":7087.0771},{"date":"2019-05-27","close":6947.7729},{"date":"2019-05-28","close":7052.251},{"date":"2019-05-29","close":7087.0771},{"date":"2019-05-30","close":6939.0664},{"date":"2019-05-31","close":6965.187},{"date":"2019-06-03","close":6982.5996},{"date":"2019-06-04","close":7304.7393},{"date":"2019-06-05","close":7304.7393},{"date":"2019-06-07","close":7409.2168},{"date":"2019-06-10","close":7574.6406},{"date":"2019-06-11","close":7356.9785},{"date":"2019-06-12","close":7226.3809},{"date":"2019-06-13","close":7713.9434},{"date":"2019-06-14","close":7470.1626},{"date":"2019-06-17","close":7618.1724},{"date":"2019-06-18","close":7478.8691},{"date":"2019-06-19","close":7330.8584},{"date":"2019-06-20","close":7322.1514},{"date":"2019-06-21","close":7252.5005},{"date":"2019-06-24","close":7409.2168},{"date":"2019-06-25","close":7191.5547},{"date":"2019-06-26","close":7069.6641},{"date":"2019-06-27","close":6973.8936},{"date":"2019-06-28","close":6965.187},{"date":"2019-07-01","close":7000.0122},{"date":"2019-07-02","close":7174.1421},{"date":"2019-07-03","close":7017.4248},{"date":"2019-07-04","close":7017.4248},{"date":"2019-07-05","close":6991.3057},{"date":"2019-07-08","close":6625.6338},{"date":"2019-07-09","close":6355.7329},{"date":"2019-07-10","close":6503.7427},{"date":"2019-07-11","close":6529.8618},{"date":"2019-07-12","close":6651.7529},{"date":"2019-07-15","close":6495.0366},{"date":"2019-07-16","close":6451.5034},{"date":"2019-07-17","close":6268.668},{"date":"2019-07-18","close":6312.1997},{"date":"2019-07-19","close":6416.6782},{"date":"2019-07-22","close":6347.0264},{"date":"2019-07-23","close":6312.1997},{"date":"2019-07-24","close":6233.8418},{"date":"2019-07-25","close":6051.0059},{"date":"2019-07-26","close":5937.8213},{"date":"2019-07-29","close":5580.855},{"date":"2019-07-30","close":5659.2134},{"date":"2019-07-31","close":5737.5723},{"date":"2019-08-01","close":5641.8013},{"date":"2019-08-02","close":5728.8657},{"date":"2019-08-05","close":5310.9541},{"date":"2019-08-06","close":5136.8252},{"date":"2019-08-07","close":5206.4761},{"date":"2019-08-08","close":5493.7905},{"date":"2019-08-09","close":5511.2041},{"date":"2019-08-12","close":5615.6821},{"date":"2019-08-13","close":5754.9849},{"date":"2019-08-14","close":5737.5723},{"date":"2019-08-16","close":5659.2134},{"date":"2019-08-19","close":5694.04},{"date":"2019-08-20","close":5789.8115},{"date":"2019-08-21","close":5868.1699},{"date":"2019-08-22","close":5885.583},{"date":"2019-08-23","close":5815.9307},{"date":"2019-08-26","close":5528.6167},{"date":"2019-08-27","close":5589.5615},{"date":"2019-08-28","close":5624.3887},{"date":"2019-08-29","close":5615.6821},{"date":"2019-08-30","close":5737.5723},{"date":"2019-09-02","close":5894.2896},{"date":"2019-09-03","close":5876.8765},{"date":"2019-09-04","close":6016.1797},{"date":"2019-09-05","close":6016.1797},{"date":"2019-09-06","close":5990.0601},{"date":"2019-09-09","close":5990.0601},{"date":"2019-09-10","close":5937.8213},{"date":"2019-09-11","close":5902.9951},{"date":"2019-09-16","close":5946.5278},{"date":"2019-09-17","close":5937.8213},{"date":"2019-09-18","close":5955.2344},{"date":"2019-09-19","close":6007.4736},{"date":"2019-09-20","close":6007.4736},{"date":"2019-09-23","close":5990.0601},{"date":"2019-09-24","close":6007.4736},{"date":"2019-09-25","close":5885.583},{"date":"2019-09-26","close":5868.1699},{"date":"2019-09-27","close":5789.8115},{"date":"2019-09-30","close":5842.0503},{"date":"2019-10-01","close":5850.7563},{"date":"2019-10-02","close":5711.4526},{"date":"2019-10-04","close":5694.04},{"date":"2019-10-07","close":5624.3887},{"date":"2019-10-08","close":5589.5615},{"date":"2019-10-10","close":5659.2134},{"date":"2019-10-11","close":5659.2134},{"date":"2019-10-14","close":5685.333},{"date":"2019-10-15","close":5859.4629},{"date":"2019-10-16","close":5955.2344},{"date":"2019-10-17","close":5859.4629},{"date":"2019-10-18","close":5868.1699},{"date":"2019-10-21","close":5876.8765},{"date":"2019-10-22","close":5842.0503},{"date":"2019-10-23","close":5824.6372},{"date":"2019-10-24","close":5972.6475},{"date":"2019-10-25","close":5920.4077},{"date":"2019-10-28","close":5929.1147},{"date":"2019-10-29","close":5937.8213},{"date":"2019-10-30","close":5929.1147},{"date":"2019-10-31","close":5963.9409},{"date":"2019-11-01","close":6016.1797},{"date":"2019-11-04","close":6033.5923},{"date":"2019-11-05","close":6042.2993},{"date":"2019-11-06","close":6024.8857},{"date":"2019-11-07","close":6033.5923},{"date":"2019-11-08","close":5972.6475},{"date":"2019-11-11","close":5981.3535},{"date":"2019-11-12","close":5963.9409},{"date":"2019-11-13","close":5929.1147},{"date":"2019-11-14","close":5850.7563},{"date":"2019-11-15","close":5772.3984},{"date":"2019-11-18","close":5746.2783},{"date":"2019-11-19","close":5728.8657},{"date":"2019-11-20","close":5606.9756},{"date":"2019-11-21","close":5398.0195},{"date":"2019-11-22","close":5398.0195},{"date":"2019-11-25","close":5432.8452},{"date":"2019-11-26","close":5650.5068},{"date":"2019-11-27","close":5641.8013},{"date":"2019-11-28","close":5554.7363},{"date":"2019-11-29","close":5580.855},{"date":"2019-12-02","close":5554.7363},{"date":"2019-12-03","close":5528.6167},{"date":"2019-12-04","close":5467.6709},{"date":"2019-12-05","close":5424.1387},{"date":"2019-12-06","close":5519.9106},{"date":"2019-12-09","close":5528.6167},{"date":"2019-12-10","close":5606.9756},{"date":"2019-12-11","close":5598.2686},{"date":"2019-12-12","close":5702.7466},{"date":"2019-12-13","close":5720.1592},{"date":"2019-12-16","close":5728.8657},{"date":"2019-12-17","close":5694.04},{"date":"2019-12-18","close":5728.8657},{"date":"2019-12-19","close":5720.1592},{"date":"2019-12-20","close":5702.7466},{"date":"2019-12-23","close":5685.333},{"date":"2019-12-24","close":5580.855},{"date":"2019-12-26","close":5667.9199},{"date":"2019-12-27","close":5810.7339},{"date":"2019-12-30","close":5846.4375},{"date":"2020-01-02","close":5926.7705},{"date":"2020-01-03","close":5882.1406},{"date":"2020-01-06","close":5703.624},{"date":"2020-01-07","close":5739.3276},{"date":"2020-01-08","close":5426.9224},{"date":"2020-01-09","close":5560.8101},{"date":"2020-01-10","close":5667.9204},{"date":"2020-01-13","close":5775.0308},{"date":"2020-01-14","close":5783.9565},{"date":"2020-01-15","close":5792.8823},{"date":"2020-01-16","close":5810.7339},{"date":"2020-01-17","close":5828.5854},{"date":"2020-01-20","close":5846.4375},{"date":"2020-01-21","close":5748.2534},{"date":"2020-01-22","close":5748.2534},{"date":"2020-01-23","close":5766.1045},{"date":"2020-01-28","close":5578.6616},{"date":"2020-01-29","close":5578.6616},{"date":"2020-01-30","close":5480.4775},{"date":"2020-01-31","close":5409.0703},{"date":"2020-02-03","close":5284.1084},{"date":"2020-02-04","close":5471.5513},{"date":"2020-02-05","close":5498.3291},{"date":"2020-02-06","close":5534.0322},{"date":"2020-02-07","close":5694.6978},{"date":"2020-02-10","close":5730.4014},{"date":"2020-02-11","close":5730.4014},{"date":"2020-02-12","close":5864.2891},{"date":"2020-02-13","close":5766.1045},{"date":"2020-02-14","close":5828.5854},{"date":"2020-02-17","close":5855.3633},{"date":"2020-02-18","close":5810.7339},{"date":"2020-02-19","close":5757.1792},{"date":"2020-02-20","close":5703.624},{"date":"2020-02-21","close":5605.4395},{"date":"2020-02-24","close":5284.1084},{"date":"2020-02-25","close":5337.6631},{"date":"2020-02-26","close":5301.9604},{"date":"2020-02-27","close":5239.4795},{"date":"2020-02-28","close":4873.5186},{"date":"2020-03-02","close":5087.7397},{"date":"2020-03-03","close":5052.0356},{"date":"2020-03-04","close":5087.7397},{"date":"2020-03-05","close":5221.627},{"date":"2020-03-06","close":5105.5918},{"date":"2020-03-09","close":5105.5918},{"date":"2020-03-10","close":4730.7051},{"date":"2020-03-11","close":4605.7427},{"date":"2020-03-12","close":4605.7427},{"date":"2020-03-13","close":3686.3796},{"date":"2020-03-16","close":3686.3796},{"date":"2020-03-17","close":3597.1211},{"date":"2020-03-18","close":3418.604},{"date":"2020-03-19","close":2896.4412},{"date":"2020-03-20","close":3030.3291},{"date":"2020-03-23","close":2753.6274},{"date":"2020-03-24","close":3003.5515},{"date":"2020-03-25","close":3159.7539},{"date":"2020-03-26","close":3213.3091},{"date":"2020-03-27","close":3199.9204},{"date":"2020-03-30","close":3284.7158},{"date":"2020-03-31","close":3472.1587},{"date":"2020-04-01","close":3481.0852},{"date":"2020-04-02","close":3623.8987},{"date":"2020-04-03","close":3664.0652},{"date":"2020-04-06","close":3824.7307},{"date":"2020-04-07","close":3936.3035},{"date":"2020-04-08","close":4096.9692},{"date":"2020-04-09","close":4105.8945},{"date":"2020-04-10","close":4043.4138},{"date":"2020-04-13","close":3994.3218},{"date":"2020-04-14","close":4083.5808},{"date":"2020-04-16","close":4208.5425},{"date":"2020-04-17","close":4320.1157},{"date":"2020-04-20","close":4320.1157},{"date":"2020-04-21","close":4204.0791},{"date":"2020-04-22","close":4244.2456},{"date":"2020-04-23","close":4395.9858},{"date":"2020-04-24","close":4306.7271},{"date":"2020-04-27","close":4436.1519},{"date":"2020-04-28","close":4436.1519},{"date":"2020-04-29","close":4445.0776},{"date":"2020-05-04","close":4422.7632},{"date":"2020-05-06","close":4507.5581},{"date":"2020-05-07","close":4596.8174},{"date":"2020-05-08","close":4793.186},{"date":"2020-05-11","close":4944.9263},{"date":"2020-05-12","close":4873.5186},{"date":"2020-05-13","close":4784.2603},{"date":"2020-05-14","close":4712.8535},{"date":"2020-05-15","close":4766.4087},{"date":"2020-05-18","close":4641.4468},{"date":"2020-05-19","close":4641.4468},{"date":"2020-05-20","close":4659.2983},{"date":"2020-05-21","close":4900.2969},{"date":"2020-05-22","close":5498.3291},{"date":"2020-05-25","close":5578.6616},{"date":"2020-05-26","close":5560.8101},{"date":"2020-05-27","close":5650.0688},{"date":"2020-05-28","close":5516.1802},{"date":"2020-05-29","close":5534.0322},{"date":"2020-06-01","close":5658.9951},{"date":"2020-06-02","close":5560.8101},{"date":"2020-06-03","close":5507.2549},{"date":"2020-06-04","close":5516.1802},{"date":"2020-06-05","close":5480.4775},{"date":"2020-06-08","close":5400.145},{"date":"2020-06-09","close":5382.293},{"date":"2020-06-10","close":5337.6631},{"date":"2020-06-11","close":5391.2192},{"date":"2020-06-12","close":5078.8135},{"date":"2020-06-15","close":4632.521},{"date":"2020-06-16","close":4811.0376},{"date":"2020-06-17","close":4721.7793},{"date":"2020-06-18","close":4766.4087},{"date":"2020-06-19","close":4819.9634},{"date":"2020-06-22","close":4846.7417},{"date":"2020-06-23","close":5078.8135},{"date":"2020-06-24","close":5016.3325},{"date":"2020-06-25","close":4944.9263},{"date":"2020-06-26","close":4882.4448},{"date":"2020-06-29","close":4757.4819},{"date":"2020-06-30","close":4739.6309},{"date":"2020-07-01","close":4730.7051},{"date":"2020-07-02","close":4748.5566},{"date":"2020-07-03","close":4766.4087},{"date":"2020-07-06","close":4980.6289},{"date":"2020-07-07","close":4936.0},{"date":"2020-07-08","close":4971.7031},{"date":"2020-07-09","close":5453.6997},{"date":"2020-07-10","close":5212.7012},{"date":"2020-07-13","close":5284.1084},{"date":"2020-07-14","close":5150.2207},{"date":"2020-07-15","close":5203.7759},{"date":"2020-07-16","close":5194.8501},{"date":"2020-07-17","close":5176.998},{"date":"2020-07-20","close":5337.6631},{"date":"2020-07-21","close":5801.8081},{"date":"2020-07-22","close":5819.6592},{"date":"2020-07-23","close":5480.4775},{"date":"2020-07-24","close":5328.7373},{"date":"2020-07-27","close":5542.958},{"date":"2020-07-28","close":5489.4033},{"date":"2020-07-29","close":5810.7339},{"date":"2020-07-30","close":5748.2534},{"date":"2020-07-31","close":5685.772},{"date":"2020-08-03","close":5587.5874},{"date":"2020-08-04","close":5578.6616},{"date":"2020-08-05","close":5739.3276},{"date":"2020-08-06","close":5703.624},{"date":"2020-08-07","close":5703.624},{"date":"2020-08-10","close":5730.4014},{"date":"2020-08-11","close":5766.1045},{"date":"2020-08-12","close":5882.1406},{"date":"2020-08-13","close":5882.1406},{"date":"2020-08-14","close":5766.1045},{"date":"2020-08-18","close":5382.293},{"date":"2020-08-19","close":5667.9204},{"date":"2020-08-20","close":5355.5151},{"date":"2020-08-21","close":5168.0718},{"date":"2020-08-24","close":5114.5171},{"date":"2020-08-25","close":5221.627},{"date":"2020-08-26","close":5221.627},{"date":"2020-08-27","close":5114.5171},{"date":"2020-08-28","close":5293.0342},{"date":"2020-08-31","close":5301.9604},{"date":"2020-09-01","close":5301.9604},{"date":"2020-09-02","close":5409.0703},{"date":"2020-09-03","close":5373.3672},{"date":"2020-09-04","close":5284.1084},{"date":"2020-09-07","close":5444.7739},{"date":"2020-09-08","close":5453.6997},{"date":"2020-09-09","close":5453.6997},{"date":"2020-09-10","close":5712.5498},{"date":"2020-09-11","close":5721.4756},{"date":"2020-09-14","close":5650.0688},{"date":"2020-09-15","close":5623.2905},{"date":"2020-09-16","close":5551.8848},{"date":"2020-09-17","close":5498.3291},{"date":"2020-09-18","close":5864.2891},{"date":"2020-09-21","close":5632.2163},{"date":"2020-09-22","close":5400.145},{"date":"2020-09-23","close":5337.6631},{"date":"2020-09-24","close":5087.7397},{"date":"2020-09-25","close":5105.5918},{"date":"2020-09-28","close":5310.8857},{"date":"2020-09-29","close":5319.8115},{"date":"2020-10-05","close":5346.5889},{"date":"2020-10-06","close":5409.0703},{"date":"2020-10-07","close":5453.6997},{"date":"2020-10-08","close":5489.4033},{"date":"2020-10-12","close":5498.3291},{"date":"2020-10-13","close":5534.0322},{"date":"2020-10-14","close":5766.1045},{"date":"2020-10-15","close":5748.2534},{"date":"2020-10-16","close":5569.7358},{"date":"2020-10-19","close":5498.3291},{"date":"2020-10-20","close":5400.145},{"date":"2020-10-21","close":5507.2549},{"date":"2020-10-22","close":5382.293},{"date":"2020-10-23","close":5417.9966},{"date":"2020-10-26","close":5560.8101},{"date":"2020-10-27","close":5632.2163},{"date":"2020-10-28","close":5641.1426},{"date":"2020-10-29","close":5578.6616},{"date":"2020-10-30","close":5355.5151},{"date":"2020-11-02","close":5471.5513},{"date":"2020-11-03","close":5551.8848},{"date":"2020-11-04","close":5489.4033},{"date":"2020-11-05","close":5578.6616},{"date":"2020-11-06","close":5641.1426},{"date":"2020-11-09","close":5864.2891},{"date":"2020-11-10","close":5908.9185},{"date":"2020-11-11","close":5882.1406},{"date":"2020-11-12","close":5855.3633},{"date":"2020-11-13","close":5801.8081},{"date":"2020-11-16","close":5819.6592},{"date":"2020-11-17","close":5739.3276},{"date":"2020-11-18","close":5828.5854},{"date":"2020-11-19","close":5837.5117},{"date":"2020-11-20","close":5810.7339},{"date":"2020-11-23","close":5766.1045},{"date":"2020-11-24","close":6060.6582},{"date":"2020-11-25","close":6033.8809},{"date":"2020-11-26","close":6239.1753},{"date":"2020-11-27","close":6087.4355},{"date":"2020-11-30","close":6024.9551},{"date":"2020-12-01","close":6087.4355},{"date":"2020-12-02","close":6114.2129},{"date":"2020-12-03","close":6051.7324},{"date":"2020-12-04","close":5971.3994},{"date":"2020-12-07","close":6185.6201},{"date":"2020-12-08","close":6051.7324},{"date":"2020-12-09","close":6105.2871},{"date":"2020-12-10","close":6167.7676},{"date":"2020-12-11","close":6132.0649},{"date":"2020-12-14","close":6042.8066},{"date":"2020-12-15","close":6033.8809},{"date":"2020-12-16","close":6292.73},{"date":"2020-12-17","close":6212.3984},{"date":"2020-12-18","close":6292.73},{"date":"2020-12-21","close":6248.1016},{"date":"2020-12-22","close":5980.3252},{"date":"2020-12-23","close":5935.6963},{"date":"2020-12-24","close":6024.9551},{"date":"2020-12-28","close":5980.3252},{"date":"2020-12-29","close":6149.3643},{"date":"2020-12-30","close":6231.5991},{"date":"2021-01-04","close":6332.1094},{"date":"2021-01-05","close":6332.1094},{"date":"2021-01-06","close":6523.9917},{"date":"2021-01-07","close":6569.6777},{"date":"2021-01-08","close":6487.4424},{"date":"2021-01-11","close":6322.9727},{"date":"2021-01-12","close":6377.7959},{"date":"2021-01-13","close":6514.8545},{"date":"2021-01-14","close":6578.8145},{"date":"2021-01-15","close":6533.1289},{"date":"2021-01-18","close":6231.5996},{"date":"2021-01-19","close":6414.3447},{"date":"2021-01-20","close":6386.9331},{"date":"2021-01-21","close":6487.4424},{"date":"2021-01-22","close":6487.4424},{"date":"2021-01-25","close":6651.9136},{"date":"2021-01-26","close":6624.501},{"date":"2021-01-27","close":7017.4028},{"date":"2021-01-28","close":6734.1479},{"date":"2021-01-29","close":6368.6582},{"date":"2021-02-01","close":6414.3447},{"date":"2021-02-02","close":6533.1289},{"date":"2021-02-03","close":6743.2852},{"date":"2021-02-04","close":6770.6963},{"date":"2021-02-05","close":6834.6577},{"date":"2021-02-08","close":6761.5596},{"date":"2021-02-09","close":6670.1875},{"date":"2021-02-10","close":6661.0503},{"date":"2021-02-15","close":6770.6963},{"date":"2021-02-16","close":6725.0107},{"date":"2021-02-17","close":6825.521},{"date":"2021-02-18","close":6661.0503},{"date":"2021-02-19","close":6569.6777},{"date":"2021-02-22","close":6587.9521},{"date":"2021-02-23","close":6615.3633},{"date":"2021-02-24","close":6359.521},{"date":"2021-02-25","close":6377.7959},{"date":"2021-02-26","close":6158.502},{"date":"2021-03-02","close":6606.2266},{"date":"2021-03-03","close":6560.5405},{"date":"2021-03-04","close":6533.1289},{"date":"2021-03-05","close":6496.5796},{"date":"2021-03-08","close":6368.6582},{"date":"2021-03-09","close":6286.4229},{"date":"2021-03-10","close":6240.7373},{"date":"2021-03-11","close":6313.8345},{"date":"2021-03-12","close":6386.9331},{"date":"2021-03-15","close":6386.9331},{"date":"2021-03-16","close":6359.521},{"date":"2021-03-17","close":6359.521},{"date":"2021-03-18","close":6396.0703},{"date":"2021-03-19","close":6332.1094},{"date":"2021-03-22","close":6396.0703},{"date":"2021-03-23","close":6268.1484},{"date":"2021-03-24","close":6359.521},{"date":"2021-03-25","close":6341.2466},{"date":"2021-03-26","close":6560.5405},{"date":"2021-03-29","close":6624.501},{"date":"2021-03-30","close":6816.3833},{"date":"2021-03-31","close":6779.8345},{"date":"2021-04-01","close":6734.1479},{"date":"2021-04-02","close":6706.7363},{"date":"2021-04-05","close":6743.2852},{"date":"2021-04-06","close":6715.8735},{"date":"2021-04-07","close":6697.5991},{"date":"2021-04-08","close":6935.1675},{"date":"2021-04-09","close":6788.9717},{"date":"2021-04-12","close":6670.1875},{"date":"2021-04-13","close":6688.4624},{"date":"2021-04-14","close":6770.6963},{"date":"2021-04-15","close":6788.9717},{"date":"2021-04-16","close":6788.9717},{"date":"2021-04-19","close":6825.521},{"date":"2021-04-20","close":6743.2852},{"date":"2021-04-21","close":6661.0503},{"date":"2021-04-22","close":6642.7759},{"date":"2021-04-23","close":6788.9717},{"date":"2021-04-26","close":6725.0107},{"date":"2021-04-27","close":6706.7363},{"date":"2021-04-28","close":6606.2266},{"date":"2021-04-29","close":6578.8145},{"date":"2021-04-30","close":6523.9917},{"date":"2021-05-03","close":6606.2266},{"date":"2021-05-04","close":7145.3242},{"date":"2021-05-06","close":7346.3438},{"date":"2021-05-07","close":7373.7549},{"date":"2021-05-10","close":7337.2061},{"date":"2021-05-11","close":7784.9312},{"date":"2021-05-12","close":7154.4614},{"date":"2021-05-13","close":6989.9907},{"date":"2021-05-14","close":7218.4219},{"date":"2021-05-17","close":7127.0493},{"date":"2021-05-18","close":7053.9521},{"date":"2021-05-20","close":7127.0493},{"date":"2021-05-21","close":7063.0889},{"date":"2021-05-24","close":6980.8535},{"date":"2021-05-25","close":7401.1665},{"date":"2021-05-26","close":7318.9321},{"date":"2021-05-27","close":7437.7153},{"date":"2021-05-28","close":7328.0693},{"date":"2021-05-31","close":7328.0693},{"date":"2021-06-01","close":7419.4414},{"date":"2021-06-02","close":7446.853},{"date":"2021-06-03","close":8972.7725},{"date":"2021-06-04","close":8707.793},{"date":"2021-06-07","close":8707.793},{"date":"2021-06-08","close":8607.2822},{"date":"2021-06-09","close":8662.1064},{"date":"2021-06-10","close":8552.46},{"date":"2021-06-11","close":8433.6758},{"date":"2021-06-14","close":8534.1846},{"date":"2021-06-15","close":8662.1064},{"date":"2021-06-16","close":8680.3809},{"date":"2021-06-17","close":8561.5957},{"date":"2021-06-18","close":8744.3418},{"date":"2021-06-21","close":8625.5576},{"date":"2021-06-22","close":8497.6367},{"date":"2021-06-23","close":8031.6357},{"date":"2021-06-24","close":7931.1274},{"date":"2021-06-25","close":7940.2642},{"date":"2021-06-28","close":8278.3418},{"date":"2021-06-29","close":8296.6172},{"date":"2021-06-30","close":8296.6172},{"date":"2021-07-01","close":8260.0674},{"date":"2021-07-02","close":8342.3037},{"date":"2021-07-05","close":8287.4785},{"date":"2021-07-06","close":8589.0088},{"date":"2021-07-07","close":8324.0283},{"date":"2021-07-08","close":8123.0093},{"date":"2021-07-09","close":7967.6758},{"date":"2021-07-12","close":8086.4604},{"date":"2021-07-13","close":8177.8325},{"date":"2021-07-14","close":8049.9111},{"date":"2021-07-15","close":8159.5581},{"date":"2021-07-16","close":8296.6172},{"date":"2021-07-19","close":7903.7153},{"date":"2021-07-20","close":7885.4414},{"date":"2021-07-21","close":7693.5591},{"date":"2021-07-22","close":7647.8726},{"date":"2021-07-23","close":7583.9116},{"date":"2021-07-26","close":7483.4019},{"date":"2021-07-27","close":7629.5977},{"date":"2021-07-28","close":7547.3628},{"date":"2021-07-29","close":7547.3628},{"date":"2021-07-30","close":7465.1274},{"date":"2021-08-02","close":7465.1274},{"date":"2021-08-03","close":7401.1665},{"date":"2021-08-04","close":7547.3628},{"date":"2021-08-05","close":7647.8726},{"date":"2021-08-06","close":7547.3628},{"date":"2021-08-09","close":7574.7744},{"date":"2021-08-10","close":7437.7153},{"date":"2021-08-11","close":7337.2061},{"date":"2021-08-12","close":7373.7549},{"date":"2021-08-13","close":7181.8735},{"date":"2021-08-17","close":6962.5791},{"date":"2021-08-18","close":7053.9521},{"date":"2021-08-19","close":6624.501},{"date":"2021-08-20","close":6332.1094},{"date":"2021-08-23","close":7026.5396},{"date":"2021-08-24","close":6935.1675},{"date":"2021-08-25","close":6871.2065},{"date":"2021-08-26","close":6834.6577},{"date":"2021-08-27","close":6816.3833},{"date":"2021-08-30","close":6880.3442},{"date":"2021-08-31","close":7035.6768},{"date":"2021-09-01","close":6843.7949},{"date":"2021-09-02","close":6715.8735},{"date":"2021-09-03","close":6715.8735},{"date":"2021-09-06","close":6816.3833},{"date":"2021-09-07","close":6798.1089},{"date":"2021-09-08","close":6606.2266},{"date":"2021-09-09","close":6514.8545},{"date":"2021-09-10","close":6624.501},{"date":"2021-09-13","close":6514.8545},{"date":"2021-09-14","close":6569.6777},{"date":"2021-09-15","close":6533.1289},{"date":"2021-09-16","close":6469.168},{"date":"2021-09-17","close":6441.7559},{"date":"2021-09-23","close":6350.3833},{"date":"2021-09-24","close":6304.6978},{"date":"2021-09-27","close":6469.168},{"date":"2021-09-28","close":6313.8345},{"date":"2021-09-29","close":6112.8154},{"date":"2021-09-30","close":6176.7759},{"date":"2021-10-01","close":5966.6196},{"date":"2021-10-05","close":5655.9531},{"date":"2021-10-06","close":5555.4434},{"date":"2021-10-07","close":5710.7769},{"date":"2021-10-08","close":5674.2275},{"date":"2021-10-12","close":5619.4043},{"date":"2021-10-13","close":5692.5024},{"date":"2021-10-14","close":5793.0122},{"date":"2021-10-15","close":5911.7959},{"date":"2021-10-18","close":5920.9331},{"date":"2021-10-19","close":5920.9331},{"date":"2021-10-20","close":5902.6587},{"date":"2021-10-21","close":5893.522},{"date":"2021-10-22","close":5920.9331},{"date":"2021-10-25","close":5930.0708},{"date":"2021-10-26","close":6030.5806},{"date":"2021-10-27","close":6167.6392},{"date":"2021-10-28","close":6094.541},{"date":"2021-10-29","close":6057.9922},{"date":"2021-11-01","close":5975.7573},{"date":"2021-11-02","close":6076.2661},{"date":"2021-11-03","close":6021.4429},{"date":"2021-11-04","close":5939.2075},{"date":"2021-11-05","close":5838.6987},{"date":"2021-11-08","close":5838.6987},{"date":"2021-11-09","close":5994.0317},{"date":"2021-11-10","close":5856.9727},{"date":"2021-11-11","close":5674.2275},{"date":"2021-11-12","close":5875.2476},{"date":"2021-11-15","close":5930.0708},{"date":"2021-11-16","close":5902.6587},{"date":"2021-11-17","close":5847.8354},{"date":"2021-11-18","close":5847.8354},{"date":"2021-11-19","close":5930.0708},{"date":"2021-11-22","close":5875.2476},{"date":"2021-11-23","close":6240.7373},{"date":"2021-11-24","close":6560.5405},{"date":"2021-11-25","close":6322.9727},{"date":"2021-11-26","close":6158.502},{"date":"2021-11-29","close":5856.9727},{"date":"2021-11-30","close":5381.8359},{"date":"2021-12-01","close":5646.8164},{"date":"2021-12-02","close":5875.2476},{"date":"2021-12-03","close":5966.6196},{"date":"2021-12-06","close":5866.1099},{"date":"2021-12-07","close":5994.0317},{"date":"2021-12-08","close":5984.894},{"date":"2021-12-09","close":6021.4429},{"date":"2021-12-10","close":6103.6787},{"date":"2021-12-13","close":6167.6392},{"date":"2021-12-14","close":6048.855},{"date":"2021-12-15","close":6076.2661},{"date":"2021-12-16","close":6057.9922},{"date":"2021-12-17","close":6021.4429},{"date":"2021-12-20","close":5866.1099},{"date":"2021-12-21","close":5765.6001},{"date":"2021-12-22","close":5738.189},{"date":"2021-12-23","close":5793.0122},{"date":"2021-12-24","close":5829.561},{"date":"2021-12-27","close":6149.3647},{"date":"2021-12-28","close":6158.502},{"date":"2021-12-29","close":6242.1016},{"date":"2021-12-30","close":6260.6792},{"date":"2022-01-03","close":6740.0},{"date":"2022-01-04","close":6297.8345},{"date":"2022-01-05","close":6167.7905},{"date":"2022-01-06","close":6251.3901},{"date":"2022-01-07","close":6334.9897},{"date":"2022-01-10","close":6177.0791},{"date":"2022-01-11","close":5954.147},{"date":"2022-01-12","close":6112.0576},{"date":"2022-01-13","close":6084.1909},{"date":"2022-01-14","close":6242.1016},{"date":"2022-01-17","close":6037.7466},{"date":"2022-01-18","close":5870.5474},{"date":"2022-01-19","close":5759.0815},{"date":"2022-01-20","close":5889.1255},{"date":"2022-01-21","close":5851.9697},{"date":"2022-01-24","close":5601.1714},{"date":"2022-01-25","close":5452.5498},{"date":"2022-01-26","close":5452.5498},{"date":"2022-01-27","close":5266.7729},{"date":"2022-01-28","close":5396.8169},{"date":"2022-02-03","close":5526.8608},{"date":"2022-02-04","close":5629.0376},{"date":"2022-02-07","close":5666.1934},{"date":"2022-02-08","close":5666.1934},{"date":"2022-02-09","close":5666.1934},{"date":"2022-02-10","close":5666.1934},{"date":"2022-02-11","close":5619.749},{"date":"2022-02-14","close":5415.3945},{"date":"2022-02-15","close":5322.5063},{"date":"2022-02-16","close":5619.749},{"date":"2022-02-17","close":5536.1494},{"date":"2022-02-18","close":5573.3047},{"date":"2022-02-21","close":5573.3047},{"date":"2022-02-22","close":5573.3047},{"date":"2022-02-23","close":5573.3047},{"date":"2022-02-24","close":5461.8389},{"date":"2022-02-25","close":5545.438},{"date":"2022-02-28","close":5545.438},{"date":"2022-03-02","close":5656.9043},{"date":"2022-03-03","close":5703.3486},{"date":"2022-03-04","close":5703.3486},{"date":"2022-03-07","close":5564.0161},{"date":"2022-03-08","close":5489.7051},{"date":"2022-03-10","close":5489.7051},{"date":"2022-03-11","close":5786.9482},{"date":"2022-03-14","close":5684.7705},{"date":"2022-03-15","close":5703.3486},{"date":"2022-03-16","close":5814.8145},{"date":"2022-03-17","close":5870.5474},{"date":"2022-03-18","close":5898.4141},{"date":"2022-03-21","close":5898.4141},{"date":"2022-03-22","close":5824.1035},{"date":"2022-03-23","close":5814.8145},{"date":"2022-03-24","close":5805.5259},{"date":"2022-03-25","close":5814.8145},{"date":"2022-03-28","close":5954.147},{"date":"2022-03-29","close":6000.5913},{"date":"2022-03-30","close":5963.436},{"date":"2022-03-31","close":6019.1689},{"date":"2022-04-01","close":5926.2808},{"date":"2022-04-04","close":6028.458},{"date":"2022-04-05","close":6028.458},{"date":"2022-04-06","close":5972.7251},{"date":"2022-04-07","close":5907.7026},{"date":"2022-04-08","close":5833.3926},{"date":"2022-04-11","close":5851.9697},{"date":"2022-04-12","close":5749.7925},{"date":"2022-04-13","close":5786.9482},{"date":"2022-04-14","close":5814.8145},{"date":"2022-04-15","close":5786.9482},{"date":"2022-04-18","close":5814.8145},{"date":"2022-04-19","close":5935.5698},{"date":"2022-04-20","close":6000.5913},{"date":"2022-04-21","close":5991.3027},{"date":"2022-04-22","close":5851.9697},{"date":"2022-04-25","close":5759.0815},{"date":"2022-04-26","close":5796.2373},{"date":"2022-04-27","close":5684.7705},{"date":"2022-04-28","close":5675.4819},{"date":"2022-04-29","close":5786.9482},{"date":"2022-05-02","close":5963.436},{"date":"2022-05-03","close":5972.7251},{"date":"2022-05-04","close":5898.4141},{"date":"2022-05-06","close":5954.147},{"date":"2022-05-09","close":6370.0},{"date":"2022-05-10","close":5861.2588},{"date":"2022-05-11","close":5814.8145},{"date":"2022-05-12","close":5749.7925},{"date":"2022-05-13","close":5954.147},{"date":"2022-05-16","close":5954.147},{"date":"2022-05-17","close":5907.7026},{"date":"2022-05-18","close":5963.436},{"date":"2022-05-19","close":5907.7026},{"date":"2022-05-20","close":5944.8584},{"date":"2022-05-23","close":5824.1035},{"date":"2022-05-24","close":5731.2148},{"date":"2022-05-25","close":5712.6372},{"date":"2022-05-26","close":5749.7925},{"date":"2022-05-27","close":5712.6372},{"date":"2022-05-30","close":5777.6587},{"date":"2022-05-31","close":5768.3701},{"date":"2022-06-02","close":5712.6372},{"date":"2022-06-03","close":5972.7251},{"date":"2022-06-07","close":5879.8364},{"date":"2022-06-08","close":5842.6812},{"date":"2022-06-09","close":5777.6587},{"date":"2022-06-10","close":5731.2148},{"date":"2022-06-13","close":5248.1948},{"date":"2022-06-14","close":5118.1519},{"date":"2022-06-15","close":4858.064},{"date":"2022-06-16","close":4885.9307},{"date":"2022-06-17","close":4858.064},{"date":"2022-06-20","close":4565.4658},{"date":"2022-06-21","close":4560.8208},{"date":"2022-06-22","close":4193.9121},{"date":"2022-06-23","close":3915.2463},{"date":"2022-06-24","close":4277.5112},{"date":"2022-06-27","close":4546.8877},{"date":"2022-06-28","close":4644.4204},{"date":"2022-06-29","close":4746.5977},{"date":"2022-06-30","close":4588.688},{"date":"2022-07-01","close":4449.3555},{"date":"2022-07-04","close":4365.7554},{"date":"2022-07-05","close":4542.2432},{"date":"2022-07-06","close":4542.2432},{"date":"2022-07-07","close":4607.2651},{"date":"2022-07-08","close":4602.6206},{"date":"2022-07-11","close":4579.3989},{"date":"2022-07-12","close":4519.0215},{"date":"2022-07-13","close":4542.2432},{"date":"2022-07-14","close":4519.0215},{"date":"2022-07-15","close":4467.9326},{"date":"2022-07-18","close":4570.1099},{"date":"2022-07-19","close":4690.8647},{"date":"2022-07-20","close":4681.5762},{"date":"2022-07-21","close":4700.1533},{"date":"2022-07-22","close":4737.3091},{"date":"2022-07-25","close":4690.8647},{"date":"2022-07-26","close":4700.1533},{"date":"2022-07-27","close":4681.5762},{"date":"2022-07-28","close":4718.7314},{"date":"2022-07-29","close":4755.8867},{"date":"2022-08-01","close":4746.5977},{"date":"2022-08-02","close":4737.3091},{"date":"2022-08-03","close":4858.064},{"date":"2022-08-04","close":4811.6191},{"date":"2022-08-05","close":4904.5078},{"date":"2022-08-08","close":4839.4858},{"date":"2022-08-09","close":4783.7534},{"date":"2022-08-10","close":4783.7534},{"date":"2022-08-11","close":4802.3306},{"date":"2022-08-12","close":4830.1973},{"date":"2022-08-16","close":4811.6191},{"date":"2022-08-17","close":4728.0205},{"date":"2022-08-18","close":4653.7095},{"date":"2022-08-19","close":4672.2866},{"date":"2022-08-22","close":4542.2432},{"date":"2022-08-23","close":4505.0879},{"date":"2022-08-24","close":4505.0879},{"date":"2022-08-25","close":4579.3989},{"date":"2022-08-26","close":4616.5542},{"date":"2022-08-29","close":4426.1328},{"date":"2022-08-30","close":4440.0659},{"date":"2022-08-31","close":4500.4438},{"date":"2022-09-01","close":4453.999},{"date":"2022-09-02","close":4430.7769},{"date":"2022-09-05","close":4333.2446},{"date":"2022-09-06","close":4416.8438},{"date":"2022-09-07","close":4365.7554},{"date":"2022-09-08","close":4319.3115},{"date":"2022-09-13","close":4375.0439},{"date":"2022-09-14","close":4268.2227},{"date":"2022-09-15","close":4231.0674},{"date":"2022-09-16","close":4245.0005},{"date":"2022-09-19","close":4142.8232},{"date":"2022-09-20","close":4175.334},{"date":"2022-09-21","close":4161.4009},{"date":"2022-09-22","close":4105.6675},{"date":"2022-09-23","close":4003.4905},{"date":"2022-09-26","close":3766.6252},{"date":"2022-09-27","close":3655.1592},{"date":"2022-09-28","close":3483.3154},{"date":"2022-09-29","close":3669.0923},{"date":"2022-09-30","close":3604.0706},{"date":"2022-10-04","close":3650.5149},{"date":"2022-10-05","close":3604.0706},{"date":"2022-10-06","close":3678.3811},{"date":"2022-10-07","close":3664.4478},{"date":"2022-10-11","close":3501.8931},{"date":"2022-10-12","close":3487.9597},{"date":"2022-10-13","close":3409.0046},{"date":"2022-10-14","close":3520.4709},{"date":"2022-10-17","close":3562.2705},{"date":"2022-10-18","close":3715.5364},{"date":"2022-10-19","close":3808.4248},{"date":"2022-10-20","close":3789.8474},{"date":"2022-10-21","close":3780.5581},{"date":"2022-10-24","close":3789.8474},{"date":"2022-10-25","close":3794.4917},{"date":"2022-10-26","close":3808.4248},{"date":"2022-10-27","close":3827.0024},{"date":"2022-10-28","close":3771.2695},{"date":"2022-10-31","close":3817.7139},{"date":"2022-11-01","close":3836.2915},{"date":"2022-11-02","close":4277.5112},{"date":"2022-11-03","close":4630.4873},{"date":"2022-11-04","close":4449.3555},{"date":"2022-11-07","close":4449.3555},{"date":"2022-11-08","close":4388.9775},{"date":"2022-11-09","close":4505.0879},{"date":"2022-11-10","close":4672.2866},{"date":"2022-11-11","close":4616.5542},{"date":"2022-11-14","close":4574.7544},{"date":"2022-11-15","close":4537.5991},{"date":"2022-11-16","close":4500.4438},{"date":"2022-11-17","close":4365.7554},{"date":"2022-11-18","close":4356.4668},{"date":"2022-11-21","close":4393.6216},{"date":"2022-11-22","close":4207.8447},{"date":"2022-11-23","close":4258.9336},{"date":"2022-11-24","close":4310.0225},{"date":"2022-11-25","close":4514.377},{"date":"2022-11-28","close":4328.6001},{"date":"2022-11-29","close":4296.0894},{"date":"2022-11-30","close":4342.5332},{"date":"2022-12-01","close":4361.1108},{"date":"2022-12-02","close":4356.4668},{"date":"2022-12-05","close":4323.9551},{"date":"2022-12-06","close":4189.2676},{"date":"2022-12-07","close":4179.979},{"date":"2022-12-08","close":4022.0679},{"date":"2022-12-09","close":4026.7126},{"date":"2022-12-12","close":4156.7563},{"date":"2022-12-13","close":4147.4678},{"date":"2022-12-14","close":4207.8447},{"date":"2022-12-15","close":4152.1118},{"date":"2022-12-16","close":4138.1787},{"date":"2022-12-19","close":4091.7346},{"date":"2022-12-20","close":3910.6023},{"date":"2022-12-21","close":3892.0247},{"date":"2022-12-22","close":3929.1797},{"date":"2022-12-23","close":3808.4248},{"date":"2022-12-26","close":3766.6252},{"date":"2022-12-27","close":4370.3999},{"date":"2022-12-28","close":5675.4819},{"date":"2022-12-29","close":6084.1909},{"date":"2023-01-02","close":5768.3701},{"date":"2023-01-03","close":5712.6372},{"date":"2023-01-04","close":6084.1909},{"date":"2023-01-05","close":6232.8125},{"date":"2023-01-06","close":6418.5889},{"date":"2023-01-09","close":6362.8564},{"date":"2023-01-10","close":6400.0117},{"date":"2023-01-11","close":8313.5127},{"date":"2023-01-12","close":7737.605},{"date":"2023-01-13","close":7663.2935},{"date":"2023-01-16","close":7468.2285},{"date":"2023-01-17","close":7421.7837},{"date":"2023-01-18","close":7412.4951},{"date":"2023-01-19","close":7291.7397},{"date":"2023-01-20","close":7328.8955},{"date":"2023-01-25","close":7458.9395},{"date":"2023-01-26","close":7384.6284},{"date":"2023-01-27","close":7403.2065},{"date":"2023-01-30","close":7096.6748},{"date":"2023-01-31","close":7013.0747},{"date":"2023-02-01","close":6762.2769},{"date":"2023-02-02","close":6734.4097},{"date":"2023-02-03","close":6734.4097},{"date":"2023-02-06","close":6632.2329},{"date":"2023-02-07","close":6632.2329},{"date":"2023-02-08","close":6669.3882},{"date":"2023-02-09","close":6669.3882},{"date":"2023-02-10","close":6762.2769},{"date":"2023-02-13","close":6362.8564},{"date":"2023-02-14","close":6195.6572},{"date":"2023-02-15","close":6037.7466},{"date":"2023-02-16","close":6084.1909},{"date":"2023-02-17","close":6056.3247},{"date":"2023-02-20","close":6158.502},{"date":"2023-02-21","close":6177.0791},{"date":"2023-02-22","close":6093.48},{"date":"2023-02-23","close":6149.2129},{"date":"2023-02-24","close":6019.1689},{"date":"2023-02-27","close":6037.7466},{"date":"2023-02-28","close":6093.48},{"date":"2023-03-02","close":6056.3247},{"date":"2023-03-03","close":6037.7466},{"date":"2023-03-06","close":6130.6353},{"date":"2023-03-07","close":6093.48},{"date":"2023-03-08","close":5926.2808},{"date":"2023-03-09","close":5935.5698},{"date":"2023-03-10","close":5786.9482},{"date":"2023-03-13","close":5824.1035},{"date":"2023-03-14","close":5498.9937},{"date":"2023-03-15","close":5564.0161},{"date":"2023-03-16","close":5601.1714},{"date":"2023-03-17","close":5721.9263},{"date":"2023-03-20","close":5731.2148},{"date":"2023-03-21","close":5666.1934},{"date":"2023-03-22","close":5703.3486},{"date":"2023-03-23","close":5573.3047},{"date":"2023-03-24","close":5749.7925},{"date":"2023-03-27","close":5619.749},{"date":"2023-03-28","close":5796.2373},{"date":"2023-03-29","close":5768.3701},{"date":"2023-03-30","close":5824.1035},{"date":"2023-03-31","close":5629.0376},{"date":"2023-04-03","close":5656.9043},{"date":"2023-04-04","close":5712.6372},{"date":"2023-04-05","close":5824.1035},{"date":"2023-04-06","close":5629.0376},{"date":"2023-04-07","close":5582.5933},{"date":"2023-04-10","close":5433.9722},{"date":"2023-04-11","close":5498.9937},{"date":"2023-04-12","close":5591.8823},{"date":"2023-04-13","close":5489.7051},{"date":"2023-04-14","close":5536.1494},{"date":"2023-04-17","close":5629.0376},{"date":"2023-04-18","close":5675.4819},{"date":"2023-04-19","close":5591.8823},{"date":"2023-04-20","close":5359.6611},{"date":"2023-04-21","close":5285.3511},{"date":"2023-04-24","close":5127.4404},{"date":"2023-04-25","close":4997.397},{"date":"2023-04-26","close":4932.3745},{"date":"2023-04-27","close":5006.6855},{"date":"2023-04-28","close":4923.0859},{"date":"2023-05-02","close":5071.707},{"date":"2023-05-03","close":5071.707},{"date":"2023-05-04","close":5071.707},{"date":"2023-05-08","close":5118.1519},{"date":"2023-05-09","close":5062.4185},{"date":"2023-05-10","close":4969.5298},{"date":"2023-05-11","close":4960.2412},{"date":"2023-05-12","close":4895.2192},{"date":"2023-05-15","close":4802.3306},{"date":"2023-05-16","close":4793.042},{"date":"2023-05-17","close":4867.353},{"date":"2023-05-18","close":5015.9746},{"date":"2023-05-19","close":5025.2632},{"date":"2023-05-22","close":5108.8623},{"date":"2023-05-23","close":5053.1299},{"date":"2023-05-24","close":4997.397},{"date":"2023-05-25","close":4969.5298},{"date":"2023-05-26","close":4820.9087},{"date":"2023-05-30","close":4950.9526},{"date":"2023-05-31","close":5136.7295},{"date":"2023-06-01","close":5146.0181},{"date":"2023-06-02","close":5229.6177},{"date":"2023-06-05","close":5229.6177},{"date":"2023-06-07","close":5192.4624},{"date":"2023-06-08","close":5248.1948},{"date":"2023-06-09","close":5211.0396},{"date":"2023-06-12","close":5201.751},{"date":"2023-06-13","close":5201.751},{"date":"2023-06-14","close":5155.3071},{"date":"2023-06-15","close":5266.7729},{"date":"2023-06-16","close":5183.1733},{"date":"2023-06-19","close":5313.2168},{"date":"2023-06-20","close":5359.6611},{"date":"2023-06-21","close":5294.6396},{"date":"2023-06-22","close":5090.2852},{"date":"2023-06-23","close":5071.707},{"date":"2023-06-26","close":5183.1733},{"date":"2023-06-27","close":5099.5737},{"date":"2023-06-28","close":4969.5298},{"date":"2023-06-29","close":4858.064},{"date":"2023-06-30","close":4820.9087},{"date":"2023-07-03","close":5025.2632},{"date":"2023-07-04","close":4969.5298},{"date":"2023-07-05","close":4802.3306},{"date":"2023-07-06","close":4644.4204},{"date":"2023-07-07","close":4542.2432},{"date":"2023-07-10","close":4602.6206},{"date":"2023-07-11","close":4593.3315},{"date":"2023-07-12","close":4570.1099},{"date":"2023-07-13","close":4597.9766},{"date":"2023-07-14","close":4444.7104},{"date":"2023-07-17","close":4532.9541},{"date":"2023-07-18","close":4370.3999},{"date":"2023-07-19","close":4319.3115},{"date":"2023-07-20","close":4412.1997},{"date":"2023-07-21","close":4272.8667},{"date":"2023-07-24","close":4105.6675},{"date":"2023-07-25","close":3957.0464},{"date":"2023-07-26","close":3641.2256},{"date":"2023-07-27","close":3929.1797},{"date":"2023-07-28","close":4031.3574},{"date":"2023-07-31","close":4054.5793},{"date":"2023-08-01","close":4105.6675},{"date":"2023-08-02","close":4068.5125},{"date":"2023-08-03","close":3980.2686},{"date":"2023-08-04","close":4310.0225},{"date":"2023-08-07","close":4189.2676},{"date":"2023-08-08","close":4036.0015},{"date":"2023-08-09","close":4458.644},{"date":"2023-08-10","close":4193.9121},{"date":"2023-08-11","close":4305.3779},{"date":"2023-08-14","close":4198.5562},{"date":"2023-08-16","close":3998.8459},{"date":"2023-08-17","close":3910.6023},{"date":"2023-08-18","close":3878.0911},{"date":"2023-08-21","close":5034.5518},{"date":"2023-08-22","close":4988.1079},{"date":"2023-08-23","close":4639.7764},{"date":"2023-08-24","close":4514.377},{"date":"2023-08-25","close":4597.9766},{"date":"2023-08-28","close":4923.0859},{"date":"2023-08-29","close":5183.1733},{"date":"2023-08-30","close":5285.3511},{"date":"2023-08-31","close":5006.6855},{"date":"2023-09-01","close":4913.7969},{"date":"2023-09-04","close":4820.9087},{"date":"2023-09-05","close":4737.3091},{"date":"2023-09-06","close":4783.7534},{"date":"2023-09-07","close":4774.4644},{"date":"2023-09-08","close":4718.7314},{"date":"2023-09-11","close":4820.9087},{"date":"2023-09-12","close":4718.7314},{"date":"2023-09-13","close":4611.9097},{"date":"2023-09-14","close":4737.3091},{"date":"2023-09-15","close":4755.8867},{"date":"2023-09-18","close":4783.7534},{"date":"2023-09-19","close":4960.2412},{"date":"2023-09-20","close":4950.9526},{"date":"2023-09-21","close":5090.2852},{"date":"2023-09-22","close":4607.2651},{"date":"2023-09-25","close":4783.7534},{"date":"2023-09-26","close":4198.5562},{"date":"2023-09-27","close":4087.0903},{"date":"2023-10-04","close":3901.3135},{"date":"2023-10-05","close":4012.7791},{"date":"2023-10-06","close":4277.5112},{"date":"2023-10-10","close":4500.4438},{"date":"2023-10-11","close":4481.8657},{"date":"2023-10-12","close":4514.377},{"date":"2023-10-13","close":4370.3999},{"date":"2023-10-16","close":4268.2227},{"date":"2023-10-17","close":4463.2881},{"date":"2023-10-18","close":4453.999},{"date":"2023-10-19","close":4189.2676},{"date":"2023-10-20","close":3901.3135},{"date":"2023-10-23","close":4166.0454},{"date":"2023-10-24","close":4203.2007},{"date":"2023-10-25","close":4226.4229},{"date":"2023-10-26","close":4049.9348},{"date":"2023-10-27","close":4063.8679},{"date":"2023-10-30","close":4128.8901},{"date":"2023-10-31","close":4105.6675},{"date":"2023-11-01","close":4700.1533},{"date":"2023-11-02","close":4746.5977},{"date":"2023-11-03","close":5062.4185},{"date":"2023-11-06","close":4867.353},{"date":"2023-11-07","close":4737.3091},{"date":"2023-11-08","close":4584.043},{"date":"2023-11-09","close":4430.7769},{"date":"2023-11-10","close":4272.8667},{"date":"2023-11-13","close":4110.3125},{"date":"2023-11-14","close":4258.9336},{"date":"2023-11-15","close":4375.0439},{"date":"2023-11-16","close":4412.1997},{"date":"2023-11-17","close":4254.2891},{"date":"2023-11-20","close":4379.689},{"date":"2023-11-21","close":4416.8438},{"date":"2023-11-22","close":4426.1328},{"date":"2023-11-23","close":4291.4443},{"date":"2023-11-24","close":4356.4668},{"date":"2023-11-27","close":4319.3115},{"date":"2023-11-28","close":4333.2446},{"date":"2023-11-29","close":4268.2227},{"date":"2023-11-30","close":4296.0894},{"date":"2023-12-01","close":4310.0225},{"date":"2023-12-04","close":4314.6665},{"date":"2023-12-05","close":4272.8667},{"date":"2023-12-06","close":4337.8887},{"date":"2023-12-07","close":4263.5781},{"date":"2023-12-08","close":4258.9336},{"date":"2023-12-11","close":4282.1558},{"date":"2023-12-12","close":4286.8003},{"date":"2023-12-13","close":4217.1343},{"date":"2023-12-14","close":4166.0454},{"date":"2023-12-15","close":4207.8447},{"date":"2023-12-18","close":4198.5562},{"date":"2023-12-19","close":4203.2007},{"date":"2023-12-20","close":4226.4229},{"date":"2023-12-21","close":4277.5112},{"date":"2023-12-22","close":4319.3115},{"date":"2023-12-26","close":4272.8667},{"date":"2023-12-27","close":4301.1641},{"date":"2023-12-28","close":4433.2173},{"date":"2024-01-02","close":4579.4194},{"date":"2024-01-03","close":4546.4058},{"date":"2024-01-04","close":4532.2568},{"date":"2024-01-05","close":4621.8647},{"date":"2024-01-08","close":4598.2842},{"date":"2024-01-09","close":4645.4458},{"date":"2024-01-10","close":4706.7563},{"date":"2024-01-11","close":4711.4727},{"date":"2024-01-12","close":4753.918},{"date":"2024-01-15","close":4876.5391},{"date":"2024-01-16","close":4706.7563},{"date":"2024-01-17","close":4555.8384},{"date":"2024-01-18","close":4607.7163},{"date":"2024-01-19","close":4692.6074},{"date":"2024-01-22","close":4669.0269},{"date":"2024-01-23","close":4716.1885},{"date":"2024-01-24","close":4617.1484},{"date":"2024-01-25","close":4565.2705},{"date":"2024-01-26","close":4607.7163},{"date":"2024-01-29","close":4569.9868},{"date":"2024-01-30","close":4513.3926},{"date":"2024-01-31","close":4503.96},{"date":"2024-02-01","close":4386.0557},{"date":"2024-02-02","close":4437.9336},{"date":"2024-02-05","close":4475.6631},{"date":"2024-02-06","close":4414.3525},{"date":"2024-02-07","close":4414.3525},{"date":"2024-02-08","close":4475.6631},{"date":"2024-02-13","close":4546.4058},{"date":"2024-02-14","close":4584.1353},{"date":"2024-02-15","close":4617.1484},{"date":"2024-02-16","close":4640.73},{"date":"2024-02-19","close":4683.1753},{"date":"2024-02-20","close":4716.1885},{"date":"2024-02-21","close":4673.7427},{"date":"2024-02-22","close":4598.2842},{"date":"2024-02-23","close":4584.1353},{"date":"2024-02-26","close":4503.96},{"date":"2024-02-27","close":4513.3926},{"date":"2024-02-28","close":4569.9868},{"date":"2024-02-29","close":4466.2305},{"date":"2024-03-04","close":4452.082},{"date":"2024-03-05","close":4419.0684},{"date":"2024-03-06","close":4386.0557},{"date":"2024-03-07","close":4343.6099},{"date":"2024-03-08","close":4386.0557},{"date":"2024-03-11","close":4409.6362},{"date":"2024-03-12","close":4305.8804},{"date":"2024-03-13","close":4338.8931},{"date":"2024-03-14","close":4353.042},{"date":"2024-03-15","close":4381.3389},{"date":"2024-03-18","close":4423.7847},{"date":"2024-03-19","close":4414.3525},{"date":"2024-03-20","close":4400.2036},{"date":"2024-03-21","close":4409.6362},{"date":"2024-03-22","close":4423.7847},{"date":"2024-03-25","close":4357.7578},{"date":"2024-03-26","close":4390.7715},{"date":"2024-03-27","close":4343.6099},{"date":"2024-03-28","close":4343.6099},{"date":"2024-03-29","close":4291.7314},{"date":"2024-04-01","close":4362.4746},{"date":"2024-04-02","close":4310.5962},{"date":"2024-04-03","close":4202.124},{"date":"2024-04-04","close":4154.9624},{"date":"2024-04-05","close":4103.084},{"date":"2024-04-08","close":4008.7603},{"date":"2024-04-09","close":4041.7737},{"date":"2024-04-11","close":4013.4763},{"date":"2024-04-12","close":4004.0439},{"date":"2024-04-15","close":4013.4763},{"date":"2024-04-16","close":3919.1528},{"date":"2024-04-17","close":3905.0039},{"date":"2024-04-18","close":3999.3279},{"date":"2024-04-19","close":3961.5986},{"date":"2024-04-22","close":3942.7334},{"date":"2024-04-23","close":3961.5986},{"date":"2024-04-24","close":4046.4897},{"date":"2024-04-25","close":3994.6116},{"date":"2024-04-26","close":3975.7468},{"date":"2024-04-29","close":4079.5032},{"date":"2024-04-30","close":4121.9487},{"date":"2024-05-02","close":4107.8003},{"date":"2024-05-03","close":4065.3542},{"date":"2024-05-07","close":4084.219},{"date":"2024-05-08","close":4088.9355},{"date":"2024-05-09","close":4121.9487},{"date":"2024-05-10","close":4098.3677},{"date":"2024-05-13","close":4140.8135},{"date":"2024-05-14","close":4150.2461},{"date":"2024-05-16","close":4126.665},{"date":"2024-05-17","close":4060.6384},{"date":"2024-05-20","close":4051.2061},{"date":"2024-05-21","close":4008.7603},{"date":"2024-05-22","close":4004.0439},{"date":"2024-05-23","close":4041.7737},{"date":"2024-05-24","close":3980.4631},{"date":"2024-05-27","close":3961.5986},{"date":"2024-05-28","close":4131.3813},{"date":"2024-05-29","close":4055.9221},{"date":"2024-05-30","close":4037.0574},{"date":"2024-05-31","close":4046.4897},{"date":"2024-06-03","close":4060.6384},{"date":"2024-06-04","close":4032.3413},{"date":"2024-06-05","close":4032.3413},{"date":"2024-06-07","close":4013.4763},{"date":"2024-06-10","close":4008.7603},{"date":"2024-06-11","close":4008.7603},{"date":"2024-06-12","close":4027.625},{"date":"2024-06-13","close":4027.625},{"date":"2024-06-14","close":3989.8955},{"date":"2024-06-17","close":3952.1663},{"date":"2024-06-18","close":3890.8555},{"date":"2024-06-19","close":3881.4231},{"date":"2024-06-20","close":3881.4231},{"date":"2024-06-21","close":3853.1262},{"date":"2024-06-24","close":3763.5183},{"date":"2024-06-25","close":3810.6804},{"date":"2024-06-26","close":3787.0994},{"date":"2024-06-27","close":3758.8022},{"date":"2024-06-28","close":3777.6672},{"date":"2024-07-01","close":3772.9507},{"date":"2024-07-02","close":3711.6404},{"date":"2024-07-03","close":3692.7756},{"date":"2024-07-04","close":3669.1946},{"date":"2024-07-05","close":3688.0593},{"date":"2024-07-08","close":3711.6404},{"date":"2024-07-09","close":3876.707},{"date":"2024-07-10","close":3791.8157},{"date":"2024-07-11","close":3787.0994},{"date":"2024-07-12","close":3791.8157},{"date":"2024-07-15","close":3777.6672},{"date":"2024-07-16","close":3782.3833},{"date":"2024-07-17","close":3805.9641},{"date":"2024-07-18","close":3702.208},{"date":"2024-07-19","close":3768.2346},{"date":"2024-07-22","close":3669.1946},{"date":"2024-07-23","close":3645.6138},{"date":"2024-07-24","close":3678.627},{"date":"2024-07-25","close":3631.4651},{"date":"2024-07-26","close":3622.0327},{"date":"2024-07-29","close":3659.7625},{"date":"2024-07-30","close":3556.0061},{"date":"2024-07-31","close":3579.5872},{"date":"2024-08-01","close":3626.7488},{"date":"2024-08-02","close":3607.8843},{"date":"2024-08-05","close":3221.157},{"date":"2024-08-06","close":3339.0615},{"date":"2024-08-07","close":3442.8176},{"date":"2024-08-08","close":3376.791},{"date":"2024-08-09","close":3475.8308},{"date":"2024-08-12","close":3494.6956},{"date":"2024-08-13","close":3480.5471},{"date":"2024-08-14","close":3508.8442},{"date":"2024-08-16","close":3508.8442},{"date":"2024-08-19","close":3447.5339},{"date":"2024-08-20","close":3475.8308},{"date":"2024-08-21","close":3485.2632},{"date":"2024-08-22","close":3475.8308},{"date":"2024-08-23","close":3414.5205},{"date":"2024-08-26","close":3357.926},{"date":"2024-08-27","close":3353.21},{"date":"2024-08-28","close":3339.0615},{"date":"2024-08-29","close":3334.3452},{"date":"2024-08-30","close":3339.0615},{"date":"2024-09-02","close":3287.1833},{"date":"2024-09-03","close":3273.0347},{"date":"2024-09-04","close":3188.1436},{"date":"2024-09-05","close":3207.0081},{"date":"2024-09-06","close":3155.1301},{"date":"2024-09-09","close":3112.6843},{"date":"2024-09-10","close":4046.4897},{"date":"2024-09-11","close":3631.4651},{"date":"2024-09-12","close":3622.0327},{"date":"2024-09-13","close":3546.5737},{"date":"2024-09-19","close":4202.124},{"date":"2024-09-20","close":3914.4365},{"date":"2024-09-23","close":3900.2878},{"date":"2024-09-24","close":3909.7202},{"date":"2024-09-25","close":3961.5986},{"date":"2024-09-26","close":3923.8689},{"date":"2024-09-27","close":3890.8555},{"date":"2024-09-30","close":3890.8555},{"date":"2024-10-02","close":3787.0994},{"date":"2024-10-04","close":3754.0859},{"date":"2024-10-07","close":3838.9773},{"date":"2024-10-08","close":3739.9375},{"date":"2024-10-10","close":3791.8157},{"date":"2024-10-11","close":3612.6003},{"date":"2024-10-14","close":4404.9204},{"date":"2024-10-15","close":4027.625},{"date":"2024-10-16","close":4008.7603},{"date":"2024-10-17","close":3853.1262},{"date":"2024-10-18","close":3801.248},{"date":"2024-10-21","close":3801.248},{"date":"2024-10-22","close":4013.4763},{"date":"2024-10-23","close":4235.1377},{"date":"2024-10-24","close":4645.4458},{"date":"2024-10-25","close":4518.1089},{"date":"2024-10-28","close":4404.9204},{"date":"2024-10-29","close":4763.3501},{"date":"2024-10-30","close":4838.8096},{"date":"2024-10-31","close":4428.501},{"date":"2024-11-01","close":4508.6763},{"date":"2024-11-04","close":4239.8535},{"date":"2024-11-05","close":4202.124},{"date":"2024-11-06","close":4117.2324},{"date":"2024-11-07","close":4117.2324},{"date":"2024-11-08","close":4107.8003},{"date":"2024-11-11","close":3975.7468},{"date":"2024-11-12","close":4569.9868},{"date":"2024-11-13","close":4169.1108},{"date":"2024-11-14","close":4070.0708},{"date":"2024-11-15","close":3961.5986},{"date":"2024-11-18","close":4334.1772},{"date":"2024-11-19","close":4404.9204},{"date":"2024-11-20","close":4480.3789},{"date":"2024-11-21","close":4154.9624},{"date":"2024-11-22","close":4103.084},{"date":"2024-11-25","close":4145.5293},{"date":"2024-11-26","close":4819.9448},{"date":"2024-11-27","close":4735.0532},{"date":"2024-11-28","close":4617.1484},{"date":"2024-11-29","close":4433.2173},{"date":"2024-12-02","close":4480.3789},{"date":"2024-12-03","close":4612.4321},{"date":"2024-12-04","close":4320.0288},{"date":"2024-12-05","close":4216.2725},{"date":"2024-12-06","close":4088.9355},{"date":"2024-12-09","close":3716.3567},{"date":"2024-12-10","close":4008.7603},{"date":"2024-12-11","close":4202.124},{"date":"2024-12-12","close":4112.5166},{"date":"2024-12-13","close":4164.3945},{"date":"2024-12-16","close":4329.4609},{"date":"2024-12-17","close":4419.0684},{"date":"2024-12-18","close":4419.0684},{"date":"2024-12-19","close":4282.2993},{"date":"2024-12-20","close":4169.1108},{"date":"2024-12-23","close":4235.1377},{"date":"2024-12-24","close":4183.2593},{"date":"2024-12-26","close":4239.8535},{"date":"2024-12-27","close":4182.3638},{"date":"2024-12-30","close":4287.7612},{"date":"2025-01-02","close":4455.4395},{"date":"2025-01-03","close":4594.3721},{"date":"2025-01-06","close":4512.9287},{"date":"2025-01-07","close":4541.6733},{"date":"2025-01-08","close":4417.1128},{"date":"2025-01-09","close":4417.1128},{"date":"2025-01-10","close":4436.2759},{"date":"2025-01-13","close":4388.3682},{"date":"2025-01-14","close":4373.9956},{"date":"2025-01-15","close":4311.7153},{"date":"2025-01-16","close":4383.5771},{"date":"2025-01-17","close":4326.0879},{"date":"2025-01-20","close":4345.251},{"date":"2025-01-21","close":4364.4141},{"date":"2025-01-22","close":4297.3428},{"date":"2025-01-23","close":4120.0835},{"date":"2025-01-24","close":4153.6191},{"date":"2025-01-31","close":4105.7114},{"date":"2025-02-03","close":4014.686},{"date":"2025-02-04","close":4057.8032},{"date":"2025-02-05","close":4110.502},{"date":"2025-02-06","close":4086.5481},{"date":"2025-02-07","close":4033.8494},{"date":"2025-02-10","close":4067.3848},{"date":"2025-02-11","close":4067.3848},{"date":"2025-02-12","close":4033.8494},{"date":"2025-02-13","close":4196.7363},{"date":"2025-02-14","close":4158.4102},{"date":"2025-02-17","close":4244.644},{"date":"2025-02-18","close":4278.1797},{"date":"2025-02-19","close":4268.5981},{"date":"2025-02-20","close":4230.272},{"date":"2025-02-21","close":4225.481},{"date":"2025-02-24","close":4201.5269},{"date":"2025-02-25","close":4177.5732},{"date":"2025-02-26","close":4191.9453},{"date":"2025-02-27","close":4067.3848},{"date":"2025-02-28","close":3952.4058},{"date":"2025-03-04","close":3947.615},{"date":"2025-03-05","close":4014.686},{"date":"2025-03-06","close":4043.4309},{"date":"2025-03-07","close":4000.3137},{"date":"2025-03-10","close":3981.1506},{"date":"2025-03-11","close":3923.6609},{"date":"2025-03-12","close":3923.6609},{"date":"2025-03-13","close":3875.7529},{"date":"2025-03-14","close":3885.3347},{"date":"2025-03-17","close":3847.0083},{"date":"2025-03-18","close":3861.3806},{"date":"2025-03-19","close":3832.636},{"date":"2025-03-20","close":3799.1003},{"date":"2025-03-21","close":3789.5188},{"date":"2025-03-24","close":3938.0334},{"date":"2025-03-25","close":3818.2634},{"date":"2025-03-26","close":3832.636},{"date":"2025-03-27","close":3827.845},{"date":"2025-03-28","close":3736.8201},{"date":"2025-03-31","close":3573.9329},{"date":"2025-04-01","close":3703.2844},{"date":"2025-04-02","close":3679.3306},{"date":"2025-04-03","close":3660.1672},{"date":"2025-04-04","close":3751.1924},{"date":"2025-04-07","close":3559.5605},{"date":"2025-04-08","close":3712.866},{"date":"2025-04-09","close":3554.7698},{"date":"2025-04-10","close":3760.7739},{"date":"2025-04-11","close":3813.4727},{"date":"2025-04-14","close":3880.5439},{"date":"2025-04-15","close":3909.2886},{"date":"2025-04-16","close":3870.9622},{"date":"2025-04-17","close":3966.7781},{"date":"2025-04-18","close":3976.3596},{"date":"2025-04-21","close":4005.1045},{"date":"2025-04-22","close":3947.615},{"date":"2025-04-23","close":4024.2676},{"date":"2025-04-24","close":4005.1045},{"date":"2025-04-25","close":4053.0125},{"date":"2025-04-28","close":4024.2676},{"date":"2025-04-29","close":4048.2217},{"date":"2025-04-30","close":4014.686},{"date":"2025-05-02","close":4000.3137},{"date":"2025-05-07","close":3971.5688},{"date":"2025-05-08","close":3990.7322},{"date":"2025-05-09","close":4014.686},{"date":"2025-05-12","close":4072.1755},{"date":"2025-05-13","close":4072.1755},{"date":"2025-05-14","close":4072.1755},{"date":"2025-05-15","close":4033.8494},{"date":"2025-05-16","close":4072.1755},{"date":"2025-05-19","close":3966.7781},{"date":"2025-05-20","close":3985.9414},{"date":"2025-05-21","close":4005.1045},{"date":"2025-05-22","close":3966.7781},{"date":"2025-05-23","close":3947.615},{"date":"2025-05-26","close":3947.615},{"date":"2025-05-27","close":3928.4517},{"date":"2025-05-28","close":3928.4517},{"date":"2025-05-29","close":3995.5229},{"date":"2025-05-30","close":3976.3596},{"date":"2025-06-02","close":3985.9414},{"date":"2025-06-04","close":4033.8494},{"date":"2025-06-05","close":4072.1755},{"date":"2025-06-09","close":4096.1294},{"date":"2025-06-10","close":4105.7114},{"date":"2025-06-11","close":4124.8745},{"date":"2025-06-12","close":4148.8281},{"date":"2025-06-13","close":4172.7822},{"date":"2025-06-16","close":4134.4561},{"date":"2025-06-17","close":4100.9204},{"date":"2025-06-18","close":4120.0835},{"date":"2025-06-19","close":4139.2466},{"date":"2025-06-20","close":4129.665},{"date":"2025-06-23","close":4096.1294},{"date":"2025-06-24","close":4129.665},{"date":"2025-06-25","close":4110.502},{"date":"2025-06-26","close":4091.3389},{"date":"2025-06-27","close":4081.7573},{"date":"2025-06-30","close":4072.1755},{"date":"2025-07-01","close":4081.7573},{"date":"2025-07-02","close":4057.8032},{"date":"2025-07-03","close":4091.3389},{"date":"2025-07-04","close":4029.0583},{"date":"2025-07-07","close":4053.0125},{"date":"2025-07-08","close":4062.594},{"date":"2025-07-09","close":4139.2466},{"date":"2025-07-10","close":4134.4561},{"date":"2025-07-11","close":4148.8281},{"date":"2025-07-14","close":4139.2466},{"date":"2025-07-15","close":4144.0376},{"date":"2025-07-16","close":4139.2466},{"date":"2025-07-17","close":4110.502},{"date":"2025-07-18","close":4105.7114},{"date":"2025-07-21","close":4144.0376},{"date":"2025-07-22","close":4100.9204},{"date":"2025-07-23","close":4072.1755},{"date":"2025-07-24","close":4038.6401},{"date":"2025-07-25","close":4057.8032},{"date":"2025-07-28","close":3952.4058},{"date":"2025-07-29","close":3947.615},{"date":"2025-07-30","close":3957.1965},{"date":"2025-07-31","close":3942.8242},{"date":"2025-08-01","close":3851.7991},{"date":"2025-08-04","close":3890.1255},{"date":"2025-08-05","close":3914.0793},{"date":"2025-08-06","close":3923.6609},{"date":"2025-08-07","close":3923.6609},{"date":"2025-08-08","close":3923.6609},{"date":"2025-08-11","close":3957.1965},{"date":"2025-08-12","close":3923.6609},{"date":"2025-08-13","close":3933.2427},{"date":"2025-08-14","close":3923.6609},{"date":"2025-08-18","close":3842.2175},{"date":"2025-08-19","close":3827.845},{"date":"2025-08-20","close":3851.7991},{"date":"2025-08-21","close":3832.636},{"date":"2025-08-22","close":3823.0542},{"date":"2025-08-25","close":3861.3806},{"date":"2025-08-26","close":3851.7991},{"date":"2025-08-27","close":3847.0083},{"date":"2025-08-28","close":3899.707},{"date":"2025-08-29","close":3899.707},{"date":"2025-09-01","close":3875.7529},{"date":"2025-09-02","close":3885.3347},{"date":"2025-09-03","close":3870.9622},{"date":"2025-09-04","close":3890.1255},{"date":"2025-09-05","close":3885.3347},{"date":"2025-09-08","close":3923.6609},{"date":"2025-09-09","close":3923.6609},{"date":"2025-09-10","close":3961.9873},{"date":"2025-09-11","close":3952.4058},{"date":"2025-09-12","close":3947.615},{"date":"2025-09-15","close":3928.4517},{"date":"2025-09-16","close":3947.615},{"date":"2025-09-17","close":3914.0793},{"date":"2025-09-18","close":3942.8242},{"date":"2025-09-19","close":4080.0},{"date":"2025-09-22","close":3914.0793},{"date":"2025-09-23","close":3880.5439},{"date":"2025-09-24","close":3847.0083},{"date":"2025-09-25","close":3799.1003},{"date":"2025-09-26","close":3765.5647},{"date":"2025-09-29","close":3803.8911},{"date":"2025-09-30","close":3717.6567},{"date":"2025-10-01","close":3746.4016},{"date":"2025-10-02","close":3775.1462},{"date":"2025-10-10","close":3784.728},{"date":"2025-10-13","close":3779.9373},{"date":"2025-10-14","close":3775.1462},{"date":"2025-10-15","close":3823.0542},{"date":"2025-10-16","close":3803.8911},{"date":"2025-10-17","close":3736.8201},{"date":"2025-10-20","close":3732.0293},{"date":"2025-10-21","close":3688.9121},{"date":"2025-10-22","close":3684.1213},{"date":"2025-10-23","close":3645.7949},{"date":"2025-10-24","close":3636.2134},{"date":"2025-10-27","close":3636.2134},{"date":"2025-10-28","close":3626.6316},{"date":"2025-10-29","close":3621.8408},{"date":"2025-10-30","close":3573.9329},{"date":"2025-10-31","close":3593.0962},{"date":"2025-11-03","close":3506.8618},{"date":"2025-11-04","close":3511.6526},{"date":"2025-11-05","close":3473.3262},{"date":"2025-11-06","close":3506.8618},{"date":"2025-11-07","close":3449.3723},{"date":"2025-11-10","close":3502.071},{"date":"2025-11-11","close":3497.2803},{"date":"2025-11-12","close":3530.8159},{"date":"2025-11-13","close":3549.979},{"date":"2025-11-14","close":3468.5354},{"date":"2025-11-17","close":3401.4644},{"date":"2025-11-18","close":3367.9287},{"date":"2025-11-19","close":3334.3933},{"date":"2025-11-20","close":3449.3723},{"date":"2025-11-21","close":3411.0459},{"date":"2025-11-24","close":3391.8828},{"date":"2025-11-25","close":3382.3013},{"date":"2025-11-26","close":3377.5103},{"date":"2025-11-27","close":3420.6274},{"date":"2025-11-28","close":3473.3262},{"date":"2025-12-01","close":3454.1631},{"date":"2025-12-02","close":3487.6987},{"date":"2025-12-03","close":3463.7446},{"date":"2025-12-04","close":3487.6987},{"date":"2025-12-05","close":3487.6987},{"date":"2025-12-08","close":3502.071},{"date":"2025-12-09","close":3473.3262},{"date":"2025-12-10","close":3487.6987},{"date":"2025-12-11","close":3526.0249},{"date":"2025-12-12","close":3521.2341},{"date":"2025-12-15","close":3554.7698},{"date":"2025-12-16","close":3478.1169},{"date":"2025-12-17","close":3487.6987},{"date":"2025-12-18","close":3468.5354},{"date":"2025-12-19","close":3463.7446},{"date":"2025-12-22","close":3463.7446},{"date":"2025-12-23","close":3468.5354},{"date":"2025-12-24","close":3454.1631},{"date":"2025-12-26","close":3435.0},{"date":"2025-12-29","close":3520.0},{"date":"2025-12-30","close":3480.0},{"date":"2026-01-02","close":3515.0},{"date":"2026-01-05","close":3525.0},{"date":"2026-01-06","close":3510.0},{"date":"2026-01-07","close":3470.0},{"date":"2026-01-08","close":3425.0},{"date":"2026-01-09","close":3450.0},{"date":"2026-01-12","close":3460.0},{"date":"2026-01-13","close":3435.0},{"date":"2026-01-14","close":3430.0},{"date":"2026-01-15","close":3410.0},{"date":"2026-01-16","close":3385.0},{"date":"2026-01-19","close":3400.0},{"date":"2026-01-20","close":3470.0},{"date":"2026-01-21","close":3375.0},{"date":"2026-01-22","close":3405.0},{"date":"2026-01-23","close":3445.0},{"date":"2026-01-26","close":3460.0},{"date":"2026-01-27","close":3465.0},{"date":"2026-01-28","close":3455.0},{"date":"2026-01-29","close":3485.0},{"date":"2026-01-30","close":3445.0},{"date":"2026-02-02","close":3385.0},{"date":"2026-02-03","close":3470.0},{"date":"2026-02-04","close":3435.0},{"date":"2026-02-05","close":3445.0},{"date":"2026-02-06","close":3405.0},{"date":"2026-02-09","close":3425.0},{"date":"2026-02-10","close":3450.0},{"date":"2026-02-11","close":3495.0},{"date":"2026-02-12","close":3495.0},{"date":"2026-02-13","close":3895.0},{"date":"2026-02-19","close":3895.0},{"date":"2026-02-20","close":3945.0},{"date":"2026-02-23","close":3880.0},{"date":"2026-02-24","close":3860.0},{"date":"2026-02-25","close":3900.0},{"date":"2026-02-26","close":3770.0},{"date":"2026-02-27","close":3675.0},{"date":"2026-03-03","close":3705.0},{"date":"2026-03-04","close":3365.0},{"date":"2026-03-05","close":3635.0},{"date":"2026-03-06","close":3650.0},{"date":"2026-03-09","close":3535.0},{"date":"2026-03-10","close":3715.0},{"date":"2026-03-11","close":3825.0},{"date":"2026-03-12","close":3830.0},{"date":"2026-03-13","close":3840.0},{"date":"2026-03-16","close":3845.0},{"date":"2026-03-17","close":3810.0},{"date":"2026-03-18","close":3960.0},{"date":"2026-03-19","close":4005.0},{"date":"2026-03-20","close":3940.0},{"date":"2026-03-23","close":3860.0},{"date":"2026-03-24","close":3895.0},{"date":"2026-03-25","close":3980.0},{"date":"2026-03-26","close":3875.0},{"date":"2026-03-27","close":3860.0},{"date":"2026-03-30","close":3835.0},{"date":"2026-03-31","close":3745.0},{"date":"2026-04-01","close":3900.0},{"date":"2026-04-02","close":3735.0},{"date":"2026-04-03","close":3810.0},{"date":"2026-04-06","close":3790.0},{"date":"2026-04-07","close":3735.0},{"date":"2026-04-08","close":3815.0},{"date":"2026-04-09","close":3820.0},{"date":"2026-04-10","close":3915.0},{"date":"2026-04-13","close":4010.0},{"date":"2026-04-14","close":4035.0},{"date":"2026-04-15","close":4030.0},{"date":"2026-04-16","close":4130.0},{"date":"2026-04-17","close":4085.0},{"date":"2026-04-20","close":4055.0},{"date":"2026-04-21","close":4050.0},{"date":"2026-04-22","close":4070.0},{"date":"2026-04-23","close":4025.0},{"date":"2026-04-24","close":4045.0},{"date":"2026-04-27","close":4000.0},{"date":"2026-04-28","close":4015.0},{"date":"2026-04-29","close":4020.0},{"date":"2026-04-30","close":4010.0},{"date":"2026-05-04","close":3985.0},{"date":"2026-05-06","close":3890.0},{"date":"2026-05-07","close":3825.0},{"date":"2026-05-08","close":3820.0},{"date":"2026-05-11","close":3740.0},{"date":"2026-05-12","close":3580.0},{"date":"2026-05-13","close":3550.0},{"date":"2026-05-14","close":3575.0},{"date":"2026-05-15","close":3510.0},{"date":"2026-05-18","close":3450.0},{"date":"2026-05-19","close":3425.0},{"date":"2026-05-20","close":3375.0},{"date":"2026-05-21","close":3420.0},{"date":"2026-05-22","close":3525.0},{"date":"2026-05-26","close":3450.0},{"date":"2026-05-27","close":3340.0},{"date":"2026-05-28","close":3315.0},{"date":"2026-05-29","close":3300.0},{"date":"2026-06-01","close":3165.0},{"date":"2026-06-02","close":3100.0},{"date":"2026-06-04","close":3080.0},{"date":"2026-06-05","close":3025.0},{"date":"2026-06-08","close":2835.0},{"date":"2026-06-09","close":2950.0},{"date":"2026-06-10","close":2900.0},{"date":"2026-06-11","close":2990.0},{"date":"2026-06-12","close":3015.0},{"date":"2026-06-15","close":3005.0},{"date":"2026-06-16","close":3010.0},{"date":"2026-06-17","close":3020.0},{"date":"2026-06-18","close":3000.0},{"date":"2026-06-19","close":2890.0},{"date":"2026-06-22","close":2810.0},{"date":"2026-06-23","close":2700.0},{"date":"2026-06-24","close":2675.0},{"date":"2026-06-25","close":2640.0},{"date":"2026-06-26","close":2550.0},{"date":"2026-06-29","close":2720.0},{"date":"2026-06-30","close":2770.0},{"date":"2026-07-01","close":2835.0},{"date":"2026-07-02","close":2795.0},{"date":"2026-07-03","close":2740.0},{"date":"2026-07-06","close":2795.0},{"date":"2026-07-07","close":2710.0},{"date":"2026-07-08","close":2660.0},{"date":"2026-07-09","close":2630.0},{"date":"2026-07-10","close":2700.0},{"date":"2026-07-13","close":2645.0},{"date":"2026-07-14","close":2670.0},{"date":"2026-07-15","close":2745.0},{"date":"2026-07-16","close":2750.0},{"date":"2026-07-20","close":2600.0},{"date":"2026-07-21","close":2600.0},{"date":"2026-07-22","close":2645.0},{"date":"2026-07-23","close":2705.0},{"date":"2026-07-24","close":2670.0},{"date":"2026-07-27","close":2670.0},{"date":"2026-07-28","close":2540.0},{"date":"2026-07-29","close":2465.0},{"date":"2026-07-30","close":2430.0},{"date":"2026-07-31","close":2540.0},{"date":"2026-08-03","close":2615.0},{"date":"2026-08-04","close":2645.0},{"date":"2026-08-05","close":2640.0},{"date":"2026-08-06","close":2785.0},{"date":"2026-08-07","close":2740.0},{"date":"2026-08-10","close":2860.0},{"date":"2026-08-11","close":2905.0},{"date":"2026-08-12","close":2940.0},{"date":"2026-08-13","close":2920.0},{"date":"2026-08-14","close":3105.0},{"date":"2026-08-18","close":2955.0},{"date":"2026-08-19","close":2960.0},{"date":"2026-08-20","close":2980.0},{"date":"2026-08-21","close":2870.0},{"date":"2026-08-24","close":2885.0},{"date":"2026-08-25","close":2860.0},{"date":"2026-08-26","close":2875.0},{"date":"2026-08-27","close":2910.0},{"date":"2026-08-28","close":2905.0},{"date":"2026-08-31","close":2955.0},{"date":"2026-09-01","close":2955.0},{"date":"2026-09-02","close":2975.0},{"date":"2026-09-03","close":2935.0},{"date":"2026-09-04","close":2915.0},{"date":"2026-09-07","close":2930.0},{"date":"2026-09-08","close":2905.0},{"date":"2026-09-09","close":2935.0},{"date":"2026-09-10","close":2925.0},{"date":"2026-09-11","close":2920.0},{"date":"2026-09-14","close":2950.0},{"date":"2026-09-15","close":2970.0},{"date":"2026-09-16","close":2955.0},{"date":"2026-09-17","close":2965.0},{"date":"2026-09-18","close":2965.0},{"date":"2026-09-21","close":2975.0},{"date":"2026-09-22","close":2910.0},{"date":"2026-09-23","close":2940.0},{"date":"2026-09-28","close":2915.0},{"date":"2026-09-29","close":2950.0},{"date":"2026-09-30","close":2895.0},{"date":"2026-10-01","close":2910.0},{"date":"2026-10-02","close":2910.0},{"date":"2026-10-06","close":2920.0},{"date":"2026-10-07","close":2950.0},{"date":"2026-10-08","close":2940.0},{"date":"2026-10-12","close":2885.0},{"date":"2026-10-13","close":2885.0},{"date":"2026-10-14","close":2845.0},{"date":"2026-10-15","close":2800.0},{"date":"2026-10-16","close":2870.0},{"date":"2026-10-19","close":2865.0},{"date":"2026-10-20","close":2715.0},{"date":"2026-10-21","close":2810.0},{"date":"2026-10-22","close":2810.0},{"date":"2026-10-23","close":2760.0}],"chart_data":[{"date":"2024-10-23","open":4131,"high":4858,"low":4070,"close":4235,"volume":17604424,"rsi_14":57.23,"sma_20":4142.5,"sma_60":3848.67,"sma_120":4010.58},{"date":"2024-10-24","open":4457,"high":5254,"low":4429,"close":4645,"volume":13586761,"rsi_14":65.96,"sma_20":4182.0,"sma_60":3866.33,"sma_120":4015.88},{"date":"2024-10-25","open":4829,"high":4905,"low":4429,"close":4518,"volume":3829121,"rsi_14":63.73,"sma_20":4214.25,"sma_60":3881.17,"sma_120":4020.5},{"date":"2024-10-28","open":4395,"high":4575,"low":4353,"close":4405,"volume":943184,"rsi_14":60.07,"sma_20":4237.75,"sma_60":3894.83,"sma_120":4024.29},{"date":"2024-10-29","open":4433,"high":5329,"low":4433,"close":4763,"volume":9765599,"rsi_14":66.67,"sma_20":4282.25,"sma_60":3915.0,"sma_120":4030.33},{"date":"2024-10-30","open":4726,"high":4943,"low":4655,"close":4839,"volume":1846095,"rsi_14":66.92,"sma_20":4332.5,"sma_60":3935.83,"sma_120":4036.67},{"date":"2024-10-31","open":4848,"high":5235,"low":4391,"close":4429,"volume":3389228,"rsi_14":62.27,"sma_20":4361.0,"sma_60":3951.25,"sma_120":4039.5},{"date":"2024-11-01","open":4358,"high":4792,"low":4339,"close":4509,"volume":2860259,"rsi_14":51.99,"sma_20":4399.25,"sma_60":3967.67,"sma_120":4043.42},{"date":"2024-11-04","open":4462,"high":4476,"low":4240,"close":4240,"volume":533377,"rsi_14":54.24,"sma_20":4425.0,"sma_60":3978.5,"sma_120":4044.79},{"date":"2024-11-05","open":4315,"high":4429,"low":4183,"close":4202,"volume":448736,"rsi_14":53.83,"sma_20":4444.25,"sma_60":3989.0,"sma_120":4045.79},{"date":"2024-11-06","open":4245,"high":4320,"low":4032,"close":4117,"volume":514981,"rsi_14":55.38,"sma_20":4464.25,"sma_60":4004.83,"sma_120":4045.75},{"date":"2024-11-07","open":4155,"high":4443,"low":4094,"close":4117,"volume":564448,"rsi_14":56.58,"sma_20":4481.5,"sma_60":4018.58,"sma_120":4045.92},{"date":"2024-11-08","open":4169,"high":4207,"low":4089,"close":4108,"volume":201837,"rsi_14":56.36,"sma_20":4507.75,"sma_60":4030.33,"sma_120":4045.62},{"date":"2024-11-11","open":4108,"high":4141,"low":3929,"close":3976,"volume":245947,"rsi_14":49.19,"sma_20":4485.0,"sma_60":4040.92,"sma_120":4044.08},{"date":"2024-11-12","open":4023,"high":4744,"low":4018,"close":4570,"volume":6949377,"rsi_14":56.2,"sma_20":4513.75,"sma_60":4060.25,"sma_120":4048.0},{"date":"2024-11-13","open":4443,"high":4480,"low":4131,"close":4169,"volume":733148,"rsi_14":41.16,"sma_20":4522.25,"sma_60":4072.17,"sma_120":4048.96},{"date":"2024-11-14","open":4131,"high":4381,"low":4004,"close":4070,"volume":656485,"rsi_14":41.59,"sma_20":4533.75,"sma_60":4082.58,"sma_120":4049.12},{"date":"2024-11-15","open":4174,"high":4226,"low":3858,"close":3962,"volume":670228,"rsi_14":41.67,"sma_20":4542.25,"sma_60":4090.58,"sma_120":4048.71},{"date":"2024-11-18","open":3962,"high":4858,"low":3962,"close":4334,"volume":9127801,"rsi_14":41.98,"sma_20":4570.5,"sma_60":4105.17,"sma_120":4051.62},{"date":"2024-11-19","open":4320,"high":4598,"low":4254,"close":4405,"volume":1624836,"rsi_14":41.87,"sma_20":4591.25,"sma_60":4122.08,"sma_120":4054.83},{"date":"2024-11-20","open":4485,"high":4565,"low":4348,"close":4480,"volume":1071225,"rsi_14":51.11,"sma_20":4604.25,"sma_60":4139.83,"sma_120":4059.25},{"date":"2024-11-21","open":4339,"high":4377,"low":4131,"close":4155,"volume":471066,"rsi_14":43.14,"sma_20":4578.25,"sma_60":4151.67,"sma_120":4060.96},{"date":"2024-11-22","open":4155,"high":4212,"low":4084,"close":4103,"volume":278725,"rsi_14":47.11,"sma_20":4556.25,"sma_60":4162.75,"sma_120":4060.71},{"date":"2024-11-25","open":4051,"high":4188,"low":4051,"close":4146,"volume":185986,"rsi_14":48.8,"sma_20":4542.5,"sma_60":4175.67,"sma_120":4061.5},{"date":"2024-11-26","open":4537,"high":4980,"low":4400,"close":4820,"volume":12761071,"rsi_14":61.88,"sma_20":4545.5,"sma_60":4201.5,"sma_120":4068.42},{"date":"2024-11-27","open":4858,"high":5263,"low":4697,"close":4735,"volume":5256630,"rsi_14":60.16,"sma_20":4540.0,"sma_60":4225.92,"sma_120":4074.5},{"date":"2024-11-28","open":4763,"high":4801,"low":4575,"close":4617,"volume":584622,"rsi_14":58.08,"sma_20":4550.0,"sma_60":4248.5,"sma_120":4079.42},{"date":"2024-11-29","open":4565,"high":4570,"low":4358,"close":4433,"volume":628714,"rsi_14":57.14,"sma_20":4546.0,"sma_60":4267.92,"sma_120":4082.96},{"date":"2024-12-02","open":4542,"high":4754,"low":4405,"close":4480,"volume":2185634,"rsi_14":48.31,"sma_20":4558.75,"sma_60":4288.08,"sma_120":4086.92},{"date":"2024-12-03","open":4438,"high":4707,"low":4358,"close":4612,"volume":527741,"rsi_14":59.29,"sma_20":4580.5,"sma_60":4311.5,"sma_120":4092.21},{"date":"2024-12-04","open":4443,"high":4570,"low":4226,"close":4320,"volume":421570,"rsi_14":54.84,"sma_20":4591.25,"sma_60":4330.0,"sma_120":4094.96},{"date":"2024-12-05","open":4325,"high":4372,"low":4160,"close":4216,"volume":269724,"rsi_14":54.95,"sma_20":4596.5,"sma_60":4348.17,"sma_120":4096.79},{"date":"2024-12-06","open":4230,"high":4443,"low":3877,"close":4089,"volume":861564,"rsi_14":44.74,"sma_20":4595.5,"sma_60":4363.75,"sma_120":4097.33},{"date":"2024-12-09","open":4046,"high":4046,"low":3688,"close":3716,"volume":376071,"rsi_14":36.92,"sma_20":4581.75,"sma_60":4373.67,"sma_120":4094.58},{"date":"2024-12-10","open":3688,"high":4023,"low":3688,"close":4009,"volume":277622,"rsi_14":41.72,"sma_20":4552.0,"sma_60":4389.5,"sma_120":4094.75},{"date":"2024-12-11","open":4018,"high":4230,"low":4018,"close":4202,"volume":315164,"rsi_14":50.87,"sma_20":4553.75,"sma_60":4392.25,"sma_120":4096.96},{"date":"2024-12-12","open":4226,"high":4226,"low":4051,"close":4113,"volume":136564,"rsi_14":50.17,"sma_20":4556.0,"sma_60":4400.75,"sma_120":4098.92},{"date":"2024-12-13","open":4113,"high":4212,"low":4094,"close":4164,"volume":122727,"rsi_14":50.34,"sma_20":4566.75,"sma_60":4410.33,"sma_120":4101.42},{"date":"2024-12-16","open":4287,"high":4457,"low":4202,"close":4329,"volume":739091,"rsi_14":39.12,"sma_20":4566.5,"sma_60":4424.17,"sma_120":4105.38},{"date":"2024-12-17","open":4381,"high":4773,"low":4245,"close":4419,"volume":3258386,"rsi_14":43.01,"sma_20":4567.25,"sma_60":4428.0,"sma_120":4110.38},{"date":"2024-12-18","open":4329,"high":4433,"low":4296,"close":4419,"volume":295216,"rsi_14":45.37,"sma_20":4564.0,"sma_60":4436.92,"sma_120":4116.17},{"date":"2024-12-19","open":4273,"high":4344,"low":4221,"close":4282,"volume":174116,"rsi_14":46.4,"sma_20":4570.75,"sma_60":4443.67,"sma_120":4120.33},{"date":"2024-12-20","open":4278,"high":4278,"low":4131,"close":4169,"volume":189950,"rsi_14":42.79,"sma_20":4574.25,"sma_60":4448.25,"sma_120":4123.71},{"date":"2024-12-23","open":4197,"high":4339,"low":4197,"close":4235,"volume":148090,"rsi_14":40.99,"sma_20":4579.0,"sma_60":4453.08,"sma_120":4127.92},{"date":"2024-12-24","open":4296,"high":4386,"low":4155,"close":4183,"volume":303243,"rsi_14":46.31,"sma_20":4545.25,"sma_60":4457.67,"sma_120":4131.5},{"date":"2024-12-26","open":4207,"high":4372,"low":4197,"close":4240,"volume":238464,"rsi_14":50.65,"sma_20":4519.0,"sma_60":4463.83,"sma_120":4135.62},{"date":"2024-12-27","open":4336,"high":4345,"low":4120,"close":4182,"volume":142311,"rsi_14":50.79,"sma_20":4492.5,"sma_60":4467.83,"sma_120":4139.21},{"date":"2024-12-30","open":4178,"high":4317,"low":4149,"close":4288,"volume":180975,"rsi_14":66.46,"sma_20":4481.25,"sma_60":4475.5,"sma_120":4143.88},{"date":"2025-01-02","open":4269,"high":4460,"low":4264,"close":4455,"volume":178134,"rsi_14":63.42,"sma_20":4476.25,"sma_60":4486.67,"sma_120":4150.21},{"date":"2025-01-03","open":4499,"high":4594,"low":4388,"close":4594,"volume":426276,"rsi_14":61.89,"sma_20":4471.5,"sma_60":4498.75,"sma_120":4157.58},{"date":"2025-01-06","open":4733,"high":4829,"low":4499,"close":4513,"volume":742715,"rsi_14":62.32,"sma_20":4478.0,"sma_60":4511.17,"sma_120":4164.04},{"date":"2025-01-07","open":4489,"high":4671,"low":4479,"close":4542,"volume":501703,"rsi_14":61.65,"sma_20":4491.5,"sma_60":4523.17,"sma_120":4169.29},{"date":"2025-01-08","open":4585,"high":4590,"low":4408,"close":4417,"volume":210764,"rsi_14":50.74,"sma_20":4505.25,"sma_60":4536.17,"sma_120":4174.21},{"date":"2025-01-09","open":4436,"high":4460,"low":4336,"close":4417,"volume":102318,"rsi_14":47.01,"sma_20":4538.75,"sma_60":4535.17,"sma_120":4179.17},{"date":"2025-01-10","open":4403,"high":4460,"low":4374,"close":4436,"volume":73266,"rsi_14":47.84,"sma_20":4557.75,"sma_60":4541.17,"sma_120":4184.25},{"date":"2025-01-13","open":4436,"high":4465,"low":4369,"close":4388,"volume":90090,"rsi_14":51.69,"sma_20":4564.0,"sma_60":4546.67,"sma_120":4189.04},{"date":"2025-01-14","open":4393,"high":4499,"low":4355,"close":4374,"volume":165893,"rsi_14":56.74,"sma_20":4574.25,"sma_60":4554.67,"sma_120":4193.67},{"date":"2025-01-15","open":4364,"high":4408,"low":4278,"close":4312,"volume":98850,"rsi_14":50.47,"sma_20":4578.5,"sma_60":4562.5,"sma_120":4197.54},{"date":"2025-01-16","open":4360,"high":4393,"low":4321,"close":4384,"volume":45813,"rsi_14":56.42,"sma_20":4577.75,"sma_60":4571.58,"sma_120":4202.96},{"date":"2025-01-17","open":4384,"high":4408,"low":4321,"close":4326,"volume":68149,"rsi_14":50.92,"sma_20":4569.25,"sma_60":4575.92,"sma_120":4207.29},{"date":"2025-01-20","open":4326,"high":4360,"low":4293,"close":4345,"volume":51516,"rsi_14":58.67,"sma_20":4561.75,"sma_60":4576.67,"sma_120":4212.67},{"date":"2025-01-21","open":4350,"high":4379,"low":4249,"close":4364,"volume":158547,"rsi_14":54.49,"sma_20":4562.5,"sma_60":4570.5,"sma_120":4218.42},{"date":"2025-01-22","open":4364,"high":4379,"low":4288,"close":4297,"volume":98405,"rsi_14":39.49,"sma_20":4565.75,"sma_60":4565.42,"sma_120":4223.29},{"date":"2025-01-23","open":4302,"high":4317,"low":4120,"close":4120,"volume":120199,"rsi_14":20.0,"sma_20":4556.25,"sma_60":4559.25,"sma_120":4227.04},{"date":"2025-01-24","open":4115,"high":4182,"low":4091,"close":4154,"volume":33714,"rsi_14":25.81,"sma_20":4551.25,"sma_60":4547.33,"sma_120":4231.17},{"date":"2025-01-31","open":4115,"high":4134,"low":4024,"close":4106,"volume":33382,"rsi_14":21.38,"sma_20":4540.75,"sma_60":4533.25,"sma_120":4234.54},{"date":"2025-02-03","open":3933,"high":4043,"low":3919,"close":4015,"volume":71514,"rsi_14":22.37,"sma_20":4532.0,"sma_60":4524.83,"sma_120":4238.04},{"date":"2025-02-04","open":4015,"high":4106,"low":4000,"close":4058,"volume":47246,"rsi_14":26.71,"sma_20":4520.0,"sma_60":4515.75,"sma_120":4241.71},{"date":"2025-02-05","open":4077,"high":4125,"low":4039,"close":4111,"volume":31828,"rsi_14":29.76,"sma_20":4502.0,"sma_60":4512.33,"sma_120":4245.42},{"date":"2025-02-06","open":4111,"high":4168,"low":4072,"close":4087,"volume":56492,"rsi_14":30.67,"sma_20":4475.5,"sma_60":4509.17,"sma_120":4249.08},{"date":"2025-02-07","open":4087,"high":4111,"low":4000,"close":4034,"volume":50352,"rsi_14":29.24,"sma_20":4450.5,"sma_60":4506.58,"sma_120":4255.71},{"date":"2025-02-10","open":3996,"high":4096,"low":3957,"close":4067,"volume":29238,"rsi_14":34.55,"sma_20":4425.75,"sma_60":4504.58,"sma_120":4261.58},{"date":"2025-02-11","open":4091,"high":4130,"low":4048,"close":4067,"volume":74445,"rsi_14":28.0,"sma_20":4407.5,"sma_60":4502.75,"sma_120":4266.54},{"date":"2025-02-12","open":4096,"high":4096,"low":4015,"close":4034,"volume":56893,"rsi_14":28.97,"sma_20":4387.5,"sma_60":4502.67,"sma_120":4271.79},{"date":"2025-02-13","open":4072,"high":4216,"low":4015,"close":4197,"volume":202259,"rsi_14":41.14,"sma_20":4375.0,"sma_60":4494.92,"sma_120":4277.58},{"date":"2025-02-14","open":4197,"high":4202,"low":4130,"close":4158,"volume":84389,"rsi_14":37.99,"sma_20":4363.0,"sma_60":4493.58,"sma_120":4282.88},{"date":"2025-02-17","open":4158,"high":4259,"low":4125,"close":4245,"volume":95046,"rsi_14":46.99,"sma_20":4356.25,"sma_60":4495.5,"sma_120":4289.04},{"date":"2025-02-18","open":4288,"high":4293,"low":4225,"close":4278,"volume":59427,"rsi_14":60.78,"sma_20":4354.5,"sma_60":4499.92,"sma_120":4295.25},{"date":"2025-02-19","open":4278,"high":4288,"low":4206,"close":4269,"volume":61769,"rsi_14":58.11,"sma_20":4348.5,"sma_60":4497.58,"sma_120":4301.38},{"date":"2025-02-20","open":4293,"high":4293,"low":4202,"close":4230,"volume":48639,"rsi_14":58.9,"sma_20":4343.5,"sma_60":4493.33,"sma_120":4307.71},{"date":"2025-02-21","open":4254,"high":4254,"low":4178,"close":4225,"volume":21154,"rsi_14":67.19,"sma_20":4337.25,"sma_60":4487.67,"sma_120":4313.75},{"date":"2025-02-24","open":4221,"high":4221,"low":4134,"close":4202,"volume":30827,"rsi_14":62.1,"sma_20":4328.75,"sma_60":4487.33,"sma_120":4319.5},{"date":"2025-02-25","open":4202,"high":4245,"low":4168,"close":4178,"volume":51722,"rsi_14":55.93,"sma_20":4322.5,"sma_60":4487.5,"sma_120":4325.12},{"date":"2025-02-26","open":4144,"high":4206,"low":4101,"close":4192,"volume":28365,"rsi_14":59.48,"sma_20":4326.25,"sma_60":4487.17,"sma_120":4331.42},{"date":"2025-02-27","open":4154,"high":4211,"low":4067,"close":4067,"volume":58532,"rsi_14":52.67,"sma_20":4321.75,"sma_60":4472.75,"sma_120":4337.12},{"date":"2025-02-28","open":4029,"high":4053,"low":3933,"close":3952,"volume":59046,"rsi_14":41.89,"sma_20":4313.75,"sma_60":4457.83,"sma_120":4341.88},{"date":"2025-03-04","open":4048,"high":4063,"low":3746,"close":3948,"volume":73222,"rsi_14":41.61,"sma_20":4310.25,"sma_60":4444.92,"sma_120":4346.71},{"date":"2025-03-05","open":3895,"high":4029,"low":3895,"close":4015,"volume":45463,"rsi_14":48.72,"sma_20":4308.0,"sma_60":4436.42,"sma_120":4352.17},{"date":"2025-03-06","open":4000,"high":4096,"low":3962,"close":4043,"volume":51291,"rsi_14":37.5,"sma_20":4304.5,"sma_60":4427.58,"sma_120":4357.83},{"date":"2025-03-07","open":4005,"high":4053,"low":3957,"close":4000,"volume":45963,"rsi_14":37.21,"sma_20":4300.0,"sma_60":4415.67,"sma_120":4363.58},{"date":"2025-03-10","open":4000,"high":4005,"low":3890,"close":3981,"volume":59226,"rsi_14":26.09,"sma_20":4297.25,"sma_60":4408.58,"sma_120":4369.29},{"date":"2025-03-11","open":3770,"high":3952,"low":3770,"close":3924,"volume":53726,"rsi_14":19.17,"sma_20":4289.75,"sma_60":4402.33,"sma_120":4375.25},{"date":"2025-03-12","open":3890,"high":4000,"low":3890,"close":3924,"volume":21174,"rsi_14":19.49,"sma_20":4282.25,"sma_60":4398.33,"sma_120":4381.04},{"date":"2025-03-13","open":3919,"high":3967,"low":3871,"close":3876,"volume":41789,"rsi_14":19.17,"sma_20":4274.0,"sma_60":4400.08,"sma_120":4386.88},{"date":"2025-03-14","open":3847,"high":3904,"low":3847,"close":3885,"volume":31592,"rsi_14":20.66,"sma_20":4257.75,"sma_60":4396.83,"sma_120":4393.17},{"date":"2025-03-17","open":3861,"high":3900,"low":3847,"close":3847,"volume":35204,"rsi_14":20.16,"sma_20":4241.5,"sma_60":4389.5,"sma_120":4390.88},{"date":"2025-03-18","open":3871,"high":3890,"low":3847,"close":3861,"volume":16667,"rsi_14":22.95,"sma_20":4221.5,"sma_60":4384.0,"sma_120":4392.38},{"date":"2025-03-19","open":3847,"high":3866,"low":3818,"close":3833,"volume":23799,"rsi_14":20.0,"sma_20":4198.25,"sma_60":4377.08,"sma_120":4393.71},{"date":"2025-03-20","open":3818,"high":3847,"low":3794,"close":3799,"volume":46480,"rsi_14":23.58,"sma_20":4173.75,"sma_60":4366.67,"sma_120":4395.42},{"date":"2025-03-21","open":3804,"high":3861,"low":3751,"close":3790,"volume":49967,"rsi_14":29.76,"sma_20":4150.75,"sma_60":4354.5,"sma_120":4391.25},{"date":"2025-03-24","open":3823,"high":4178,"low":3790,"close":3938,"volume":791651,"rsi_14":49.12,"sma_20":4135.75,"sma_60":4344.92,"sma_120":4390.92},{"date":"2025-03-25","open":3900,"high":3943,"low":3804,"close":3818,"volume":118860,"rsi_14":33.6,"sma_20":4115.75,"sma_60":4335.67,"sma_120":4389.67},{"date":"2025-03-26","open":3837,"high":3866,"low":3790,"close":3833,"volume":57076,"rsi_14":31.97,"sma_20":4097.75,"sma_60":4328.67,"sma_120":4388.46},{"date":"2025-03-27","open":3823,"high":3866,"low":3756,"close":3828,"volume":41655,"rsi_14":34.21,"sma_20":4078.75,"sma_60":4320.42,"sma_120":4386.75},{"date":"2025-03-28","open":3828,"high":3828,"low":3732,"close":3737,"volume":56441,"rsi_14":30.23,"sma_20":4061.5,"sma_60":4311.5,"sma_120":4384.58},{"date":"2025-03-31","open":3560,"high":3708,"low":3560,"close":3574,"volume":106103,"rsi_14":25.83,"sma_20":4041.75,"sma_60":4298.75,"sma_120":4381.29},{"date":"2025-04-01","open":3574,"high":3775,"low":3564,"close":3703,"volume":86917,"rsi_14":37.08,"sma_20":4029.0,"sma_60":4290.42,"sma_120":4379.12},{"date":"2025-04-02","open":3722,"high":3833,"low":3665,"close":3679,"volume":50816,"rsi_14":38.15,"sma_20":4011.5,"sma_60":4279.83,"sma_120":4377.67},{"date":"2025-04-03","open":3584,"high":3689,"low":3584,"close":3660,"volume":45630,"rsi_14":36.57,"sma_20":3991.5,"sma_60":4266.0,"sma_120":4376.33},{"date":"2025-04-04","open":3622,"high":3809,"low":3603,"close":3751,"volume":62592,"rsi_14":44.62,"sma_20":3978.5,"sma_60":4251.33,"sma_120":4375.04},{"date":"2025-04-07","open":3708,"high":3708,"low":3531,"close":3560,"volume":88712,"rsi_14":35.87,"sma_20":3956.5,"sma_60":4234.75,"sma_120":4372.96},{"date":"2025-04-08","open":3564,"high":3775,"low":3564,"close":3713,"volume":72343,"rsi_14":44.98,"sma_20":3945.5,"sma_60":4220.33,"sma_120":4371.75},{"date":"2025-04-09","open":3641,"high":3746,"low":3502,"close":3555,"volume":55384,"rsi_14":40.73,"sma_20":3926.25,"sma_60":4205.33,"sma_120":4370.75},{"date":"2025-04-10","open":3766,"high":3770,"low":3622,"close":3761,"volume":85429,"rsi_14":49.05,"sma_20":3920.25,"sma_60":4193.92,"sma_120":4364.54},{"date":"2025-04-11","open":3732,"high":3823,"low":3651,"close":3813,"volume":45334,"rsi_14":45.61,"sma_20":3916.5,"sma_60":4183.08,"sma_120":4362.12},{"date":"2025-04-14","open":3818,"high":3885,"low":3813,"close":3881,"volume":42201,"rsi_14":52.28,"sma_20":3918.25,"sma_60":4174.25,"sma_120":4360.46},{"date":"2025-04-15","open":3842,"high":3914,"low":3837,"close":3909,"volume":31921,"rsi_14":52.78,"sma_20":3920.75,"sma_60":4166.17,"sma_120":4360.42},{"date":"2025-04-16","open":3885,"high":3943,"low":3857,"close":3871,"volume":42351,"rsi_14":51.53,"sma_20":3922.75,"sma_60":4158.5,"sma_120":4360.5},{"date":"2025-04-17","open":3890,"high":4034,"low":3890,"close":3967,"volume":141356,"rsi_14":58.11,"sma_20":3931.5,"sma_60":4151.25,"sma_120":4361.42},{"date":"2025-04-18","open":3962,"high":4005,"low":3919,"close":3976,"volume":39583,"rsi_14":65.91,"sma_20":3941.25,"sma_60":4145.17,"sma_120":4360.54},{"date":"2025-04-21","open":3976,"high":4010,"low":3957,"close":4005,"volume":34884,"rsi_14":62.96,"sma_20":3944.75,"sma_60":4139.25,"sma_120":4357.96},{"date":"2025-04-22","open":3996,"high":3996,"low":3919,"close":3948,"volume":37135,"rsi_14":61.2,"sma_20":3951.5,"sma_60":4132.0,"sma_120":4351.25},{"date":"2025-04-23","open":3957,"high":4039,"low":3957,"close":4024,"volume":68538,"rsi_14":64.5,"sma_20":3961.5,"sma_60":4127.25,"sma_120":4346.33},{"date":"2025-04-24","open":4005,"high":4043,"low":3957,"close":4005,"volume":53307,"rsi_14":60.73,"sma_20":3970.75,"sma_60":4125.25,"sma_120":4342.25},{"date":"2025-04-25","open":4010,"high":4072,"low":4000,"close":4053,"volume":46173,"rsi_14":73.73,"sma_20":3987.25,"sma_60":4123.5,"sma_120":4335.42},{"date":"2025-04-28","open":4067,"high":4067,"low":4010,"close":4024,"volume":24440,"rsi_14":67.02,"sma_20":4010.75,"sma_60":4122.08,"sma_120":4327.67},{"date":"2025-04-29","open":4039,"high":4072,"low":3991,"close":4048,"volume":24487,"rsi_14":81.6,"sma_20":4028.75,"sma_60":4122.67,"sma_120":4323.75},{"date":"2025-04-30","open":4053,"high":4053,"low":3952,"close":4015,"volume":22639,"rsi_14":70.87,"sma_20":4046.25,"sma_60":4121.92,"sma_120":4318.83},{"date":"2025-05-02","open":3986,"high":4034,"low":3943,"close":4000,"volume":37697,"rsi_14":66.39,"sma_20":4064.0,"sma_60":4120.0,"sma_120":4316.17},{"date":"2025-05-07","open":4019,"high":4019,"low":3938,"close":3972,"volume":19209,"rsi_14":58.56,"sma_20":4075.5,"sma_60":4118.0,"sma_120":4313.58},{"date":"2025-05-08","open":3948,"high":4019,"low":3948,"close":3991,"volume":43397,"rsi_14":57.8,"sma_20":4098.0,"sma_60":4117.25,"sma_120":4311.92},{"date":"2025-05-09","open":3991,"high":4072,"low":3991,"close":4015,"volume":35094,"rsi_14":64.15,"sma_20":4113.75,"sma_60":4116.33,"sma_120":4310.46},{"date":"2025-05-12","open":4063,"high":4077,"low":4010,"close":4072,"volume":44993,"rsi_14":61.22,"sma_20":4140.75,"sma_60":4116.42,"sma_120":4309.58},{"date":"2025-05-13","open":4072,"high":4077,"low":4019,"close":4072,"volume":38172,"rsi_14":60.42,"sma_20":4157.0,"sma_60":4117.08,"sma_120":4309.88},{"date":"2025-05-14","open":4082,"high":4082,"low":4024,"close":4072,"volume":18873,"rsi_14":57.78,"sma_20":4170.5,"sma_60":4114.92,"sma_120":4304.92},{"date":"2025-05-15","open":4077,"high":4484,"low":4024,"close":4034,"volume":1923287,"rsi_14":60.47,"sma_20":4178.5,"sma_60":4112.75,"sma_120":4303.17},{"date":"2025-05-16","open":4039,"high":4168,"low":4015,"close":4072,"volume":170704,"rsi_14":56.41,"sma_20":4187.0,"sma_60":4109.75,"sma_120":4302.62},{"date":"2025-05-19","open":4010,"high":4053,"low":3967,"close":3967,"volume":107880,"rsi_14":45.83,"sma_20":4192.0,"sma_60":4104.33,"sma_120":4302.12},{"date":"2025-05-20","open":3938,"high":4010,"low":3938,"close":3986,"volume":38850,"rsi_14":42.22,"sma_20":4193.0,"sma_60":4099.42,"sma_120":4298.5},{"date":"2025-05-21","open":3986,"high":4024,"low":3986,"close":4005,"volume":26773,"rsi_14":47.73,"sma_20":4194.5,"sma_60":4095.5,"sma_120":4294.42},{"date":"2025-05-22","open":4000,"high":4000,"low":3952,"close":3967,"volume":39577,"rsi_14":40.66,"sma_20":4192.5,"sma_60":4091.0,"sma_120":4289.33},{"date":"2025-05-23","open":3981,"high":4000,"low":3938,"close":3948,"volume":22656,"rsi_14":42.05,"sma_20":4192.5,"sma_60":4086.58,"sma_120":4286.96},{"date":"2025-05-26","open":3943,"high":3986,"low":3943,"close":3948,"volume":17634,"rsi_14":43.53,"sma_20":4188.5,"sma_60":4082.58,"sma_120":4285.04},{"date":"2025-05-27","open":3919,"high":3991,"low":3919,"close":3928,"volume":14519,"rsi_14":44.58,"sma_20":4184.5,"sma_60":4078.0,"sma_120":4282.58},{"date":"2025-05-28","open":3928,"high":3981,"low":3919,"close":3928,"volume":25921,"rsi_14":41.77,"sma_20":4178.0,"sma_60":4075.58,"sma_120":4274.17},{"date":"2025-05-29","open":3962,"high":4034,"low":3938,"close":3996,"volume":53484,"rsi_14":47.73,"sma_20":4176.5,"sma_60":4076.33,"sma_120":4267.08},{"date":"2025-05-30","open":4015,"high":4015,"low":3957,"close":3976,"volume":10811,"rsi_14":37.5,"sma_20":4172.75,"sma_60":4076.83,"sma_120":4260.88},{"date":"2025-06-02","open":4024,"high":4024,"low":3933,"close":3986,"volume":32114,"rsi_14":39.02,"sma_20":4171.25,"sma_60":4076.33,"sma_120":4256.38},{"date":"2025-06-04","open":3967,"high":4120,"low":3967,"close":4034,"volume":61418,"rsi_14":45.65,"sma_20":4173.0,"sma_60":4076.17,"sma_120":4251.88},{"date":"2025-06-05","open":4043,"high":4106,"low":4034,"close":4072,"volume":53911,"rsi_14":54.35,"sma_20":4178.25,"sma_60":4077.42,"sma_120":4246.54},{"date":"2025-06-09","open":4101,"high":4168,"low":4072,"close":4096,"volume":53422,"rsi_14":52.81,"sma_20":4183.75,"sma_60":4079.42,"sma_120":4244.0},{"date":"2025-06-10","open":4072,"high":4115,"low":4043,"close":4106,"volume":49072,"rsi_14":71.01,"sma_20":4188.5,"sma_60":4082.58,"sma_120":4242.46},{"date":"2025-06-11","open":4125,"high":4211,"low":4111,"close":4125,"volume":78576,"rsi_14":71.01,"sma_20":4191.25,"sma_60":4086.08,"sma_120":4242.21},{"date":"2025-06-12","open":4130,"high":4192,"low":4106,"close":4149,"volume":58822,"rsi_14":71.43,"sma_20":4195.25,"sma_60":4090.83,"sma_120":4245.46},{"date":"2025-06-13","open":4130,"high":4182,"low":4077,"close":4173,"volume":118750,"rsi_14":82.09,"sma_20":4200.5,"sma_60":4095.83,"sma_120":4246.33},{"date":"2025-06-16","open":4197,"high":4225,"low":4111,"close":4134,"volume":73826,"rsi_14":77.46,"sma_20":4205.75,"sma_60":4100.83,"sma_120":4245.17},{"date":"2025-06-17","open":4134,"high":4154,"low":4043,"close":4101,"volume":82284,"rsi_14":70.51,"sma_20":4207.25,"sma_60":4105.0,"sma_120":4244.5},{"date":"2025-06-18","open":4101,"high":4149,"low":4096,"close":4120,"volume":42964,"rsi_14":75.64,"sma_20":4215.25,"sma_60":4110.0,"sma_120":4243.54},{"date":"2025-06-19","open":4096,"high":4168,"low":4091,"close":4139,"volume":48317,"rsi_14":76.83,"sma_20":4223.25,"sma_60":4115.92,"sma_120":4241.29},{"date":"2025-06-20","open":4139,"high":4158,"low":4096,"close":4130,"volume":35689,"rsi_14":70.0,"sma_20":4229.75,"sma_60":4121.83,"sma_120":4238.17},{"date":"2025-06-23","open":4134,"high":4134,"low":4043,"close":4096,"volume":34151,"rsi_14":67.12,"sma_20":4236.5,"sma_60":4124.58,"sma_120":4234.75},{"date":"2025-06-24","open":4096,"high":4139,"low":4091,"close":4130,"volume":41719,"rsi_14":69.23,"sma_20":4246.0,"sma_60":4130.0,"sma_120":4232.83},{"date":"2025-06-25","open":4125,"high":4149,"low":4087,"close":4111,"volume":33825,"rsi_14":61.11,"sma_20":4254.5,"sma_60":4134.83,"sma_120":4231.75},{"date":"2025-06-26","open":4101,"high":4120,"low":4063,"close":4091,"volume":30873,"rsi_14":52.94,"sma_20":4263.0,"sma_60":4139.42,"sma_120":4229.92},{"date":"2025-06-27","open":4111,"high":4111,"low":4053,"close":4082,"volume":29651,"rsi_14":47.69,"sma_20":4271.0,"sma_60":4145.42,"sma_120":4228.46},{"date":"2025-06-30","open":4082,"high":4106,"low":4053,"close":4072,"volume":21390,"rsi_14":44.62,"sma_20":4275.0,"sma_60":4154.08,"sma_120":4226.42},{"date":"2025-07-01","open":4077,"high":4106,"low":4053,"close":4082,"volume":26499,"rsi_14":42.86,"sma_20":4280.5,"sma_60":4160.67,"sma_120":4225.54},{"date":"2025-07-02","open":4058,"high":4120,"low":4010,"close":4058,"volume":47922,"rsi_14":34.92,"sma_20":4284.25,"sma_60":4167.25,"sma_120":4223.54},{"date":"2025-07-03","open":4058,"high":4101,"low":4048,"close":4091,"volume":22612,"rsi_14":36.92,"sma_20":4287.25,"sma_60":4174.75,"sma_120":4220.38},{"date":"2025-07-04","open":4091,"high":4096,"low":4024,"close":4029,"volume":34121,"rsi_14":34.29,"sma_20":4285.0,"sma_60":4179.58,"sma_120":4215.46},{"date":"2025-07-07","open":4029,"high":4063,"low":4005,"close":4053,"volume":17775,"rsi_14":42.65,"sma_20":4282.75,"sma_60":4188.17,"sma_120":4211.46},{"date":"2025-07-08","open":4024,"high":4082,"low":4024,"close":4063,"volume":16921,"rsi_14":40.91,"sma_20":4280.5,"sma_60":4194.25,"sma_120":4207.29},{"date":"2025-07-09","open":4087,"high":4173,"low":4048,"close":4139,"volume":56108,"rsi_14":50.0,"sma_20":4281.25,"sma_60":4204.42,"sma_120":4204.88},{"date":"2025-07-10","open":4139,"high":4182,"low":4106,"close":4134,"volume":27516,"rsi_14":50.65,"sma_20":4280.5,"sma_60":4210.92,"sma_120":4202.42},{"date":"2025-07-11","open":4120,"high":4173,"low":4120,"close":4149,"volume":33806,"rsi_14":57.53,"sma_20":4279.25,"sma_60":4216.75,"sma_120":4199.92},{"date":"2025-07-14","open":4154,"high":4168,"low":4120,"close":4139,"volume":28389,"rsi_14":51.47,"sma_20":4279.5,"sma_60":4221.25,"sma_120":4197.75},{"date":"2025-07-15","open":4120,"high":4154,"low":4111,"close":4144,"volume":19195,"rsi_14":55.38,"sma_20":4281.75,"sma_60":4225.33,"sma_120":4195.75},{"date":"2025-07-16","open":4144,"high":4187,"low":4106,"close":4139,"volume":37088,"rsi_14":58.06,"sma_20":4282.75,"sma_60":4230.0,"sma_120":4194.25},{"date":"2025-07-17","open":4115,"high":4168,"low":4072,"close":4111,"volume":33470,"rsi_14":54.55,"sma_20":4281.25,"sma_60":4232.5,"sma_120":4191.88},{"date":"2025-07-18","open":4111,"high":4154,"low":4077,"close":4106,"volume":18955,"rsi_14":55.38,"sma_20":4280.0,"sma_60":4234.75,"sma_120":4189.96},{"date":"2025-07-21","open":4106,"high":4178,"low":4082,"close":4144,"volume":29244,"rsi_14":59.15,"sma_20":4282.5,"sma_60":4237.17,"sma_120":4188.21},{"date":"2025-07-22","open":4130,"high":4163,"low":4053,"close":4101,"volume":36384,"rsi_14":56.0,"sma_20":4281.0,"sma_60":4239.83,"sma_120":4185.92},{"date":"2025-07-23","open":4101,"high":4101,"low":4015,"close":4072,"volume":23257,"rsi_14":47.3,"sma_20":4279.0,"sma_60":4240.67,"sma_120":4183.96},{"date":"2025-07-24","open":4072,"high":4082,"low":4010,"close":4039,"volume":30102,"rsi_14":51.47,"sma_20":4276.25,"sma_60":4241.25,"sma_120":4183.25},{"date":"2025-07-25","open":4058,"high":4063,"low":4005,"close":4058,"volume":33196,"rsi_14":50.75,"sma_20":4275.0,"sma_60":4241.33,"sma_120":4182.42},{"date":"2025-07-28","open":4015,"high":4058,"low":3933,"close":3952,"volume":31940,"rsi_14":36.78,"sma_20":4268.75,"sma_60":4240.08,"sma_120":4181.08},{"date":"2025-07-29","open":3928,"high":3967,"low":3885,"close":3948,"volume":21799,"rsi_14":22.22,"sma_20":4261.75,"sma_60":4238.33,"sma_120":4180.5},{"date":"2025-07-30","open":3948,"high":3976,"low":3928,"close":3957,"volume":13366,"rsi_14":24.66,"sma_20":4256.5,"sma_60":4237.33,"sma_120":4179.62},{"date":"2025-07-31","open":3957,"high":3962,"low":3924,"close":3943,"volume":19102,"rsi_14":20.55,"sma_20":4248.75,"sma_60":4236.33,"sma_120":4178.17},{"date":"2025-08-01","open":3919,"high":3943,"low":3828,"close":3852,"volume":37833,"rsi_14":16.67,"sma_20":4239.5,"sma_60":4234.25,"sma_120":4176.12},{"date":"2025-08-04","open":3866,"high":3900,"low":3799,"close":3890,"volume":22875,"rsi_14":22.68,"sma_20":4231.0,"sma_60":4232.5,"sma_120":4174.88},{"date":"2025-08-05","open":3890,"high":3943,"low":3881,"close":3914,"volume":26276,"rsi_14":26.73,"sma_20":4223.25,"sma_60":4230.75,"sma_120":4173.54},{"date":"2025-08-06","open":3924,"high":3943,"low":3881,"close":3924,"volume":9286,"rsi_14":29.9,"sma_20":4212.0,"sma_60":4228.17,"sma_120":4172.29},{"date":"2025-08-07","open":3928,"high":3928,"low":3890,"close":3924,"volume":8275,"rsi_14":30.21,"sma_20":4201.0,"sma_60":4225.58,"sma_120":4171.33},{"date":"2025-08-08","open":3900,"high":3928,"low":3900,"close":3924,"volume":13979,"rsi_14":23.86,"sma_20":4189.25,"sma_60":4223.0,"sma_120":4168.96},{"date":"2025-08-11","open":3928,"high":3967,"low":3914,"close":3957,"volume":24973,"rsi_14":32.56,"sma_20":4179.75,"sma_60":4221.67,"sma_120":4167.21},{"date":"2025-08-12","open":3957,"high":3972,"low":3900,"close":3924,"volume":16901,"rsi_14":32.18,"sma_20":4168.25,"sma_60":4219.08,"sma_120":4164.42},{"date":"2025-08-13","open":3924,"high":3972,"low":3885,"close":3933,"volume":21344,"rsi_14":36.59,"sma_20":4157.5,"sma_60":4218.5,"sma_120":4161.42},{"date":"2025-08-14","open":3924,"high":3948,"low":3900,"close":3924,"volume":15837,"rsi_14":32.5,"sma_20":4147.75,"sma_60":4217.42,"sma_120":4158.42},{"date":"2025-08-18","open":3909,"high":3909,"low":3837,"close":3842,"volume":17909,"rsi_14":34.67,"sma_20":4134.0,"sma_60":4214.58,"sma_120":4155.04},{"date":"2025-08-19","open":3823,"high":3857,"low":3813,"close":3828,"volume":22495,"rsi_14":33.77,"sma_20":4117.5,"sma_60":4212.17,"sma_120":4151.58},{"date":"2025-08-20","open":3828,"high":3895,"low":3746,"close":3852,"volume":33262,"rsi_14":36.25,"sma_20":4104.5,"sma_60":4210.5,"sma_120":4148.54},{"date":"2025-08-21","open":3885,"high":3928,"low":3833,"close":3833,"volume":11292,"rsi_14":35.8,"sma_20":4092.0,"sma_60":4208.5,"sma_120":4145.54},{"date":"2025-08-22","open":3833,"high":3857,"low":3790,"close":3823,"volume":25738,"rsi_14":45.31,"sma_20":4080.75,"sma_60":4206.67,"sma_120":4142.33},{"date":"2025-08-25","open":3823,"high":4206,"low":3823,"close":3861,"volume":824969,"rsi_14":45.31,"sma_20":4070.5,"sma_60":4205.5,"sma_120":4140.54},{"date":"2025-08-26","open":3857,"high":3895,"low":3823,"close":3852,"volume":54550,"rsi_14":39.34,"sma_20":4065.25,"sma_60":4203.0,"sma_120":4139.67},{"date":"2025-08-27","open":3871,"high":3881,"low":3828,"close":3847,"volume":24433,"rsi_14":36.67,"sma_20":4060.0,"sma_60":4200.75,"sma_120":4138.79},{"date":"2025-08-28","open":3852,"high":3976,"low":3833,"close":3900,"volume":58187,"rsi_14":46.48,"sma_20":4057.0,"sma_60":4199.25,"sma_120":4137.79},{"date":"2025-08-29","open":3900,"high":3919,"low":3866,"close":3900,"volume":18659,"rsi_14":46.48,"sma_20":4054.75,"sma_60":4196.92,"sma_120":4136.54},{"date":"2025-09-01","open":3924,"high":3924,"low":3828,"close":3876,"volume":32315,"rsi_14":37.68,"sma_20":4056.0,"sma_60":4193.5,"sma_120":4135.46},{"date":"2025-09-02","open":3881,"high":3919,"low":3790,"close":3885,"volume":27261,"rsi_14":43.75,"sma_20":4055.75,"sma_60":4189.83,"sma_120":4134.62},{"date":"2025-09-03","open":3861,"high":3895,"low":3813,"close":3871,"volume":41075,"rsi_14":40.0,"sma_20":4053.5,"sma_60":4185.75,"sma_120":4134.17},{"date":"2025-09-04","open":3885,"high":4015,"low":3828,"close":3890,"volume":164831,"rsi_14":44.78,"sma_20":4051.75,"sma_60":4181.67,"sma_120":4133.88},{"date":"2025-09-05","open":3928,"high":3943,"low":3876,"close":3885,"volume":51066,"rsi_14":58.82,"sma_20":4049.75,"sma_60":4177.08,"sma_120":4133.96},{"date":"2025-09-08","open":3895,"high":3938,"low":3861,"close":3924,"volume":29594,"rsi_14":67.86,"sma_20":4049.75,"sma_60":4172.75,"sma_120":4134.29},{"date":"2025-09-09","open":3924,"high":3957,"low":3890,"close":3924,"volume":43621,"rsi_14":64.71,"sma_20":4048.0,"sma_60":4169.08,"sma_120":4134.96},{"date":"2025-09-10","open":3952,"high":3981,"low":3909,"close":3962,"volume":33770,"rsi_14":74.55,"sma_20":4050.0,"sma_60":4166.67,"sma_120":4135.83},{"date":"2025-09-11","open":4000,"high":4000,"low":3933,"close":3952,"volume":32986,"rsi_14":74.55,"sma_20":4051.0,"sma_60":4163.75,"sma_120":4136.88},{"date":"2025-09-12","open":3976,"high":3976,"low":3919,"close":3948,"volume":26688,"rsi_14":68.75,"sma_20":4052.25,"sma_60":4160.42,"sma_120":4138.17},{"date":"2025-09-15","open":3948,"high":3991,"low":3928,"close":3928,"volume":29089,"rsi_14":66.0,"sma_20":4056.75,"sma_60":4156.92,"sma_120":4139.38},{"date":"2025-09-16","open":3928,"high":3962,"low":3919,"close":3948,"volume":31242,"rsi_14":69.81,"sma_20":4063.0,"sma_60":4154.33,"sma_120":4139.46},{"date":"2025-09-17","open":3957,"high":3957,"low":3895,"close":3914,"volume":32993,"rsi_14":53.06,"sma_20":4066.25,"sma_60":4150.58,"sma_120":4140.29},{"date":"2025-09-18","open":3928,"high":3957,"low":3909,"close":3943,"volume":40035,"rsi_14":56.6,"sma_20":4071.5,"sma_60":4147.5,"sma_120":4141.17},{"date":"2025-09-19","open":4130,"high":4130,"low":4065,"close":4080,"volume":29790,"rsi_14":56.6,"sma_20":4076.0,"sma_60":4144.33,"sma_120":4141.88},{"date":"2025-09-22","open":3909,"high":3938,"low":3895,"close":3914,"volume":22177,"rsi_14":55.77,"sma_20":4078.75,"sma_60":4141.42,"sma_120":4143.42},{"date":"2025-09-23","open":3919,"high":3924,"low":3861,"close":3881,"volume":27032,"rsi_14":51.79,"sma_20":4080.25,"sma_60":4138.08,"sma_120":4146.08},{"date":"2025-09-24","open":3900,"high":3900,"low":3823,"close":3847,"volume":29911,"rsi_14":42.37,"sma_20":4080.25,"sma_60":4134.0,"sma_120":4147.33},{"date":"2025-09-25","open":3881,"high":3881,"low":3785,"close":3799,"volume":30749,"rsi_14":36.76,"sma_20":4075.0,"sma_60":4129.5,"sma_120":4148.38},{"date":"2025-09-26","open":3813,"high":3813,"low":3737,"close":3766,"volume":26515,"rsi_14":25.37,"sma_20":4068.0,"sma_60":4123.83,"sma_120":4149.29},{"date":"2025-09-29","open":3785,"high":3823,"low":3766,"close":3804,"volume":15260,"rsi_14":33.33,"sma_20":4064.25,"sma_60":4119.92,"sma_120":4149.75},{"date":"2025-09-30","open":3785,"high":3833,"low":3689,"close":3718,"volume":38811,"rsi_14":20.0,"sma_20":4055.5,"sma_60":4114.08,"sma_120":4151.12},{"date":"2025-10-01","open":3727,"high":3770,"low":3698,"close":3746,"volume":18806,"rsi_14":25.84,"sma_20":4049.0,"sma_60":4108.58,"sma_120":4151.42},{"date":"2025-10-02","open":3770,"high":3785,"low":3723,"close":3775,"volume":14344,"rsi_14":31.58,"sma_20":4043.25,"sma_60":4102.33,"sma_120":4153.38},{"date":"2025-10-10","open":3770,"high":3823,"low":3756,"close":3785,"volume":13316,"rsi_14":33.7,"sma_20":4038.0,"sma_60":4096.25,"sma_120":4153.58},{"date":"2025-10-13","open":3780,"high":3833,"low":3718,"close":3780,"volume":30414,"rsi_14":30.34,"sma_20":4030.5,"sma_60":4089.83,"sma_120":4153.29},{"date":"2025-10-14","open":3799,"high":3799,"low":3722,"close":3775,"volume":41812,"rsi_14":32.53,"sma_20":4022.75,"sma_60":4083.5,"sma_120":4152.38},{"date":"2025-10-15","open":3780,"high":3852,"low":3737,"close":3823,"volume":28940,"rsi_14":37.08,"sma_20":4015.5,"sma_60":4077.92,"sma_120":4151.62},{"date":"2025-10-16","open":3785,"high":3842,"low":3770,"close":3804,"volume":31016,"rsi_14":37.5,"sma_20":4007.75,"sma_60":4072.08,"sma_120":4151.04},{"date":"2025-10-17","open":3775,"high":3775,"low":3718,"close":3737,"volume":38327,"rsi_14":31.68,"sma_20":3996.75,"sma_60":4065.58,"sma_120":4149.04},{"date":"2025-10-20","open":3756,"high":3756,"low":3698,"close":3732,"volume":14635,"rsi_14":33.68,"sma_20":3986.5,"sma_60":4059.08,"sma_120":4146.92},{"date":"2025-10-21","open":3698,"high":3742,"low":3689,"close":3689,"volume":53738,"rsi_14":32.99,"sma_20":3973.0,"sma_60":4051.17,"sma_120":4144.17},{"date":"2025-10-22","open":3756,"high":3756,"low":3646,"close":3684,"volume":50669,"rsi_14":36.36,"sma_20":3961.0,"sma_60":4043.92,"sma_120":4141.88},{"date":"2025-10-23","open":3651,"high":3703,"low":3646,"close":3646,"volume":22605,"rsi_14":35.96,"sma_20":3946.0,"sma_60":4036.5,"sma_120":4138.58},{"date":"2025-10-24","open":3684,"high":3689,"low":3636,"close":3636,"volume":37855,"rsi_14":28.92,"sma_20":3931.75,"sma_60":4029.5,"sma_120":4135.38},{"date":"2025-10-27","open":3665,"high":3684,"low":3627,"close":3636,"volume":22323,"rsi_14":36.92,"sma_20":3917.25,"sma_60":4022.17,"sma_120":4131.75},{"date":"2025-10-28","open":3636,"high":3655,"low":3593,"close":3627,"volume":24331,"rsi_14":29.51,"sma_20":3904.0,"sma_60":4016.5,"sma_120":4128.29},{"date":"2025-10-29","open":3646,"high":3646,"low":3607,"close":3622,"volume":16328,"rsi_14":20.0,"sma_20":3892.25,"sma_60":4010.83,"sma_120":4124.58},{"date":"2025-10-30","open":3655,"high":3655,"low":3574,"close":3574,"volume":42750,"rsi_14":15.62,"sma_20":3880.5,"sma_60":4004.17,"sma_120":4120.75},{"date":"2025-10-31","open":3603,"high":3651,"low":3550,"close":3593,"volume":24420,"rsi_14":20.9,"sma_20":3871.5,"sma_60":3998.08,"sma_120":4117.21},{"date":"2025-11-03","open":3555,"high":3593,"low":3497,"close":3507,"volume":56735,"rsi_14":16.67,"sma_20":3856.0,"sma_60":3992.08,"sma_120":4113.17},{"date":"2025-11-04","open":3507,"high":3540,"low":3483,"close":3512,"volume":33488,"rsi_14":6.67,"sma_20":3845.25,"sma_60":3985.5,"sma_120":4109.0},{"date":"2025-11-05","open":3536,"high":3536,"low":3378,"close":3473,"volume":58847,"rsi_14":6.33,"sma_20":3831.0,"sma_60":3977.83,"sma_120":4104.29},{"date":"2025-11-06","open":3473,"high":3516,"low":3430,"close":3507,"volume":25955,"rsi_14":16.67,"sma_20":3816.75,"sma_60":3970.58,"sma_120":4099.38},{"date":"2025-11-07","open":3507,"high":3507,"low":3411,"close":3449,"volume":77253,"rsi_14":14.46,"sma_20":3799.25,"sma_60":3962.33,"sma_120":4093.96},{"date":"2025-11-10","open":3454,"high":3526,"low":3454,"close":3502,"volume":23391,"rsi_14":27.06,"sma_20":3784.75,"sma_60":3955.0,"sma_120":4089.0},{"date":"2025-11-11","open":3526,"high":3550,"low":3469,"close":3497,"volume":15645,"rsi_14":27.06,"sma_20":3770.25,"sma_60":3947.0,"sma_120":4084.33},{"date":"2025-11-12","open":3516,"high":3545,"low":3497,"close":3531,"volume":16284,"rsi_14":35.71,"sma_20":3755.0,"sma_60":3940.17,"sma_120":4079.62},{"date":"2025-11-13","open":3536,"high":3560,"low":3516,"close":3550,"volume":8659,"rsi_14":39.53,"sma_20":3741.75,"sma_60":3933.5,"sma_120":4076.0},{"date":"2025-11-14","open":3469,"high":3550,"low":3454,"close":3469,"volume":21130,"rsi_14":33.01,"sma_20":3727.75,"sma_60":3925.58,"sma_120":4071.5},{"date":"2025-11-17","open":3473,"high":3478,"low":3382,"close":3401,"volume":23445,"rsi_14":29.57,"sma_20":3710.5,"sma_60":3917.92,"sma_120":4066.25},{"date":"2025-11-18","open":3378,"high":3459,"low":3296,"close":3368,"volume":49475,"rsi_14":28.1,"sma_20":3693.75,"sma_60":3909.92,"sma_120":4061.04},{"date":"2025-11-19","open":3325,"high":3382,"low":3263,"close":3334,"volume":22911,"rsi_14":28.81,"sma_20":3675.5,"sma_60":3900.92,"sma_120":4055.71},{"date":"2025-11-20","open":3339,"high":3464,"low":3339,"close":3449,"volume":15596,"rsi_14":39.13,"sma_20":3665.25,"sma_60":3894.25,"sma_120":4051.38},{"date":"2025-11-21","open":3430,"high":3440,"low":3358,"close":3411,"volume":9933,"rsi_14":42.19,"sma_20":3653.5,"sma_60":3887.08,"sma_120":4046.88},{"date":"2025-11-24","open":3440,"high":3445,"low":3358,"close":3392,"volume":15985,"rsi_14":40.46,"sma_20":3640.75,"sma_60":3878.92,"sma_120":4042.21},{"date":"2025-11-25","open":3368,"high":3445,"low":3368,"close":3382,"volume":10185,"rsi_14":42.4,"sma_20":3628.0,"sma_60":3870.75,"sma_120":4036.88},{"date":"2025-11-26","open":3378,"high":3425,"low":3373,"close":3378,"volume":18712,"rsi_14":38.66,"sma_20":3615.25,"sma_60":3862.58,"sma_120":4031.67},{"date":"2025-11-27","open":3401,"high":3430,"low":3392,"close":3421,"volume":9377,"rsi_14":47.41,"sma_20":3607.25,"sma_60":3854.25,"sma_120":4026.75},{"date":"2025-11-28","open":3406,"high":3536,"low":3406,"close":3473,"volume":40967,"rsi_14":47.41,"sma_20":3601.0,"sma_60":3846.83,"sma_120":4021.88},{"date":"2025-12-01","open":3473,"high":3507,"low":3440,"close":3454,"volume":24287,"rsi_14":46.22,"sma_20":3598.25,"sma_60":3839.5,"sma_120":4016.5},{"date":"2025-12-02","open":3469,"high":3488,"low":3425,"close":3488,"volume":9691,"rsi_14":46.22,"sma_20":3597.0,"sma_60":3832.58,"sma_120":4011.21},{"date":"2025-12-03","open":3488,"high":3526,"low":3459,"close":3464,"volume":11523,"rsi_14":42.5,"sma_20":3596.5,"sma_60":3825.5,"sma_120":4005.62},{"date":"2025-12-04","open":3507,"high":3507,"low":3464,"close":3488,"volume":13225,"rsi_14":51.85,"sma_20":3595.5,"sma_60":3818.5,"sma_120":4000.08},{"date":"2025-12-05","open":3459,"high":3502,"low":3449,"close":3488,"volume":27103,"rsi_14":59.57,"sma_20":3597.5,"sma_60":3811.58,"sma_120":3994.33},{"date":"2025-12-08","open":3502,"high":3526,"low":3488,"close":3502,"volume":13622,"rsi_14":65.56,"sma_20":3597.5,"sma_60":3804.25,"sma_120":3988.5},{"date":"2025-12-09","open":3464,"high":3516,"low":3464,"close":3473,"volume":10226,"rsi_14":66.29,"sma_20":3596.25,"sma_60":3796.42,"sma_120":3982.75},{"date":"2025-12-10","open":3497,"high":3502,"low":3454,"close":3488,"volume":615877,"rsi_14":55.88,"sma_20":3594.0,"sma_60":3788.17,"sma_120":3977.42},{"date":"2025-12-11","open":3492,"high":3526,"low":3478,"close":3526,"volume":8934,"rsi_14":67.65,"sma_20":3592.75,"sma_60":3780.75,"sma_120":3972.25},{"date":"2025-12-12","open":3502,"high":3555,"low":3502,"close":3521,"volume":18270,"rsi_14":70.77,"sma_20":3595.5,"sma_60":3773.33,"sma_120":3966.88},{"date":"2025-12-15","open":3521,"high":3564,"low":3507,"close":3555,"volume":10825,"rsi_14":75.71,"sma_20":3603.5,"sma_60":3766.83,"sma_120":3961.88},{"date":"2025-12-16","open":3555,"high":3603,"low":3469,"close":3478,"volume":22583,"rsi_14":62.35,"sma_20":3609.25,"sma_60":3758.67,"sma_120":3956.5},{"date":"2025-12-17","open":3488,"high":3521,"low":3473,"close":3488,"volume":9651,"rsi_14":58.97,"sma_20":3617.25,"sma_60":3751.25,"sma_120":3950.92},{"date":"2025-12-18","open":3454,"high":3488,"low":3416,"close":3469,"volume":17666,"rsi_14":49.3,"sma_20":3618.25,"sma_60":3743.17,"sma_120":3945.33},{"date":"2025-12-19","open":3478,"high":3483,"low":3411,"close":3464,"volume":39749,"rsi_14":51.47,"sma_20":3621.0,"sma_60":3735.42,"sma_120":3939.88},{"date":"2025-12-22","open":3464,"high":3478,"low":3435,"close":3464,"volume":16463,"rsi_14":45.9,"sma_20":3624.75,"sma_60":3727.58,"sma_120":3934.5},{"date":"2025-12-23","open":3464,"high":3478,"low":3440,"close":3469,"volume":12443,"rsi_14":50.88,"sma_20":3629.25,"sma_60":3720.42,"sma_120":3929.25},{"date":"2025-12-24","open":3478,"high":3478,"low":3411,"close":3454,"volume":18061,"rsi_14":43.64,"sma_20":3633.25,"sma_60":3713.58,"sma_120":3923.79},{"date":"2025-12-26","open":3454,"high":3454,"low":3382,"close":3435,"volume":53966,"rsi_14":40.68,"sma_20":3634.0,"sma_60":3707.25,"sma_120":3918.38},{"date":"2025-12-29","open":3545,"high":3565,"low":3520,"close":3520,"volume":23721,"rsi_14":30.43,"sma_20":3628.75,"sma_60":3700.42,"sma_120":3912.12},{"date":"2025-12-30","open":3505,"high":3510,"low":3450,"close":3480,"volume":32925,"rsi_14":29.58,"sma_20":3622.5,"sma_60":3692.25,"sma_120":3906.08},{"date":"2026-01-02","open":3485,"high":3530,"low":3485,"close":3515,"volume":10514,"rsi_14":33.33,"sma_20":3616.25,"sma_60":3686.17,"sma_120":3900.12},{"date":"2026-01-05","open":3560,"high":3560,"low":3510,"close":3525,"volume":10591,"rsi_14":27.54,"sma_20":3611.75,"sma_60":3679.75,"sma_120":3894.17},{"date":"2026-01-06","open":3540,"high":3540,"low":3490,"close":3510,"volume":12698,"rsi_14":26.76,"sma_20":3605.25,"sma_60":3672.5,"sma_120":3887.42},{"date":"2026-01-07","open":3530,"high":3530,"low":3445,"close":3470,"volume":29332,"rsi_14":16.67,"sma_20":3596.75,"sma_60":3664.5,"sma_120":3880.38},{"date":"2026-01-08","open":3470,"high":3470,"low":3420,"close":3425,"volume":27465,"rsi_14":18.46,"sma_20":3585.25,"sma_60":3655.83,"sma_120":3872.83},{"date":"2026-01-09","open":3430,"high":3475,"low":3415,"close":3450,"volume":16935,"rsi_14":22.06,"sma_20":3576.5,"sma_60":3647.67,"sma_120":3865.58},{"date":"2026-01-12","open":3450,"high":3480,"low":3445,"close":3460,"volume":12531,"rsi_14":25.76,"sma_20":3567.5,"sma_60":3638.83,"sma_120":3858.38},{"date":"2026-01-13","open":3470,"high":3470,"low":3425,"close":3435,"volume":13130,"rsi_14":24.29,"sma_20":3555.25,"sma_60":3629.92,"sma_120":3851.0},{"date":"2026-01-14","open":3425,"high":3445,"low":3415,"close":3430,"volume":12756,"rsi_14":23.94,"sma_20":3543.0,"sma_60":3622.08,"sma_120":3843.83},{"date":"2026-01-15","open":3450,"high":3450,"low":3410,"close":3410,"volume":10782,"rsi_14":21.62,"sma_20":3528.0,"sma_60":3614.0,"sma_120":3836.54},{"date":"2026-01-16","open":3415,"high":3430,"low":3380,"close":3385,"volume":44135,"rsi_14":21.05,"sma_20":3515.75,"sma_60":3606.25,"sma_120":3828.71},{"date":"2026-01-19","open":3400,"high":3405,"low":3370,"close":3400,"volume":34179,"rsi_14":30.65,"sma_20":3492.0,"sma_60":3591.83,"sma_120":3821.38},{"date":"2026-01-20","open":3380,"high":3470,"low":3370,"close":3470,"volume":34426,"rsi_14":48.53,"sma_20":3484.75,"sma_60":3586.42,"sma_120":3814.88},{"date":"2026-01-21","open":3450,"high":3450,"low":3370,"close":3375,"volume":41960,"rsi_14":32.5,"sma_20":3472.75,"sma_60":3579.42,"sma_120":3807.88},{"date":"2026-01-22","open":3410,"high":3440,"low":3365,"close":3405,"volume":20532,"rsi_14":35.71,"sma_20":3462.0,"sma_60":3573.08,"sma_120":3800.96},{"date":"2026-01-23","open":3440,"high":3445,"low":3405,"close":3445,"volume":23918,"rsi_14":42.7,"sma_20":3454.0,"sma_60":3567.5,"sma_120":3795.29},{"date":"2026-01-26","open":3420,"high":3500,"low":3420,"close":3460,"volume":36941,"rsi_14":48.81,"sma_20":3447.75,"sma_60":3563.0,"sma_120":3789.79},{"date":"2026-01-27","open":3480,"high":3480,"low":3430,"close":3465,"volume":28053,"rsi_14":55.26,"sma_20":3445.0,"sma_60":3558.25,"sma_120":3784.25},{"date":"2026-01-28","open":3470,"high":3520,"low":3435,"close":3455,"volume":41703,"rsi_14":50.68,"sma_20":3443.75,"sma_60":3554.83,"sma_120":3778.75},{"date":"2026-01-29","open":3455,"high":3530,"low":3425,"close":3485,"volume":42315,"rsi_14":53.25,"sma_20":3442.25,"sma_60":3551.83,"sma_120":3774.29},{"date":"2026-01-30","open":3485,"high":3510,"low":3435,"close":3445,"volume":37941,"rsi_14":51.25,"sma_20":3438.25,"sma_60":3548.83,"sma_120":3769.17},{"date":"2026-02-02","open":3470,"high":3470,"low":3360,"close":3385,"volume":37474,"rsi_14":45.05,"sma_20":3432.0,"sma_60":3544.25,"sma_120":3763.33},{"date":"2026-02-03","open":3445,"high":3490,"low":3375,"close":3470,"volume":52278,"rsi_14":55.77,"sma_20":3432.0,"sma_60":3542.08,"sma_120":3758.12},{"date":"2026-02-04","open":3470,"high":3470,"low":3430,"close":3435,"volume":26356,"rsi_14":54.72,"sma_20":3432.5,"sma_60":3542.92,"sma_120":3752.62},{"date":"2026-02-05","open":3430,"high":3475,"low":3415,"close":3445,"volume":20817,"rsi_14":55.56,"sma_20":3432.25,"sma_60":3539.42,"sma_120":3747.21},{"date":"2026-02-06","open":3440,"high":3440,"low":3385,"close":3405,"volume":25145,"rsi_14":50.44,"sma_20":3429.5,"sma_60":3535.33,"sma_120":3741.17},{"date":"2026-02-09","open":3405,"high":3460,"low":3400,"close":3425,"volume":19585,"rsi_14":45.63,"sma_20":3429.0,"sma_60":3531.0,"sma_120":3735.58},{"date":"2026-02-10","open":3410,"high":3475,"low":3410,"close":3450,"volume":25233,"rsi_14":58.43,"sma_20":3430.0,"sma_60":3526.75,"sma_120":3730.12},{"date":"2026-02-11","open":3480,"high":3510,"low":3450,"close":3495,"volume":29598,"rsi_14":59.78,"sma_20":3434.25,"sma_60":3524.67,"sma_120":3725.12},{"date":"2026-02-12","open":3500,"high":3520,"low":3465,"close":3495,"volume":39418,"rsi_14":55.95,"sma_20":3439.75,"sma_60":3523.75,"sma_120":3720.83},{"date":"2026-02-13","open":3495,"high":4540,"low":3425,"close":3895,"volume":7733152,"rsi_14":77.02,"sma_20":3465.25,"sma_60":3530.08,"sma_120":3720.0},{"date":"2026-02-19","open":3960,"high":4445,"low":3820,"close":3895,"volume":4583479,"rsi_14":76.88,"sma_20":3490.0,"sma_60":3537.0,"sma_120":3718.96},{"date":"2026-02-20","open":3900,"high":3975,"low":3845,"close":3945,"volume":323639,"rsi_14":79.17,"sma_20":3513.75,"sma_60":3542.75,"sma_120":3718.5},{"date":"2026-02-23","open":3970,"high":4000,"low":3860,"close":3880,"volume":293150,"rsi_14":72.57,"sma_20":3539.0,"sma_60":3548.08,"sma_120":3717.58},{"date":"2026-02-24","open":3880,"high":3970,"low":3850,"close":3860,"volume":188669,"rsi_14":74.27,"sma_20":3561.75,"sma_60":3553.42,"sma_120":3716.17},{"date":"2026-02-25","open":3880,"high":4330,"low":3850,"close":3900,"volume":1796489,"rsi_14":80.84,"sma_20":3584.5,"sma_60":3559.58,"sma_120":3715.17},{"date":"2026-02-26","open":3910,"high":3920,"low":3765,"close":3770,"volume":210823,"rsi_14":67.05,"sma_20":3600.0,"sma_60":3560.58,"sma_120":3707.42},{"date":"2026-02-27","open":3770,"high":3775,"low":3665,"close":3675,"volume":147769,"rsi_14":62.77,"sma_20":3610.5,"sma_60":3565.42,"sma_120":3709.83},{"date":"2026-03-03","open":3805,"high":3910,"low":3700,"close":3705,"volume":403870,"rsi_14":63.54,"sma_20":3623.0,"sma_60":3566.75,"sma_120":3706.79},{"date":"2026-03-04","open":3710,"high":3730,"low":3355,"close":3365,"volume":271795,"rsi_14":48.41,"sma_20":3617.0,"sma_60":3562.75,"sma_120":3701.12},{"date":"2026-03-05","open":3445,"high":3675,"low":3375,"close":3635,"volume":121988,"rsi_14":56.95,"sma_20":3626.5,"sma_60":3562.67,"sma_120":3697.62},{"date":"2026-03-06","open":3630,"high":3760,"low":3535,"close":3650,"volume":74432,"rsi_14":56.67,"sma_20":3639.75,"sma_60":3563.25,"sma_120":3694.38},{"date":"2026-03-09","open":3595,"high":3595,"low":3440,"close":3535,"volume":58612,"rsi_14":51.27,"sma_20":3643.0,"sma_60":3561.5,"sma_120":3690.0},{"date":"2026-03-10","open":3600,"high":4180,"low":3560,"close":3715,"volume":3132320,"rsi_14":56.29,"sma_20":3657.0,"sma_60":3562.75,"sma_120":3687.17},{"date":"2026-03-11","open":3735,"high":4085,"low":3700,"close":3825,"volume":1403025,"rsi_14":47.6,"sma_20":3676.0,"sma_60":3565.58,"sma_120":3684.92},{"date":"2026-03-12","open":3800,"high":3865,"low":3755,"close":3830,"volume":170079,"rsi_14":47.78,"sma_20":3697.25,"sma_60":3569.0,"sma_120":3682.71},{"date":"2026-03-13","open":3800,"high":3920,"low":3715,"close":3840,"volume":208568,"rsi_14":46.32,"sma_20":3718.0,"sma_60":3572.33,"sma_120":3680.25},{"date":"2026-03-16","open":3895,"high":3920,"low":3845,"close":3845,"volume":130691,"rsi_14":48.72,"sma_20":3737.75,"sma_60":3570.25,"sma_120":3671.79},{"date":"2026-03-17","open":3865,"high":3980,"low":3800,"close":3810,"volume":221689,"rsi_14":48.19,"sma_20":3753.5,"sma_60":3577.33,"sma_120":3675.33},{"date":"2026-03-18","open":3860,"high":4150,"low":3845,"close":3960,"volume":827072,"rsi_14":52.01,"sma_20":3776.75,"sma_60":3581.5,"sma_120":3674.17},{"date":"2026-03-19","open":3920,"high":4105,"low":3855,"close":4005,"volume":331797,"rsi_14":58.36,"sma_20":3782.25,"sma_60":3587.75,"sma_120":3673.21},{"date":"2026-03-20","open":4060,"high":4060,"low":3900,"close":3940,"volume":129202,"rsi_14":59.64,"sma_20":3784.5,"sma_60":3592.75,"sma_120":3672.0},{"date":"2026-03-23","open":3925,"high":4160,"low":3850,"close":3860,"volume":369137,"rsi_14":55.44,"sma_20":3780.25,"sma_60":3596.75,"sma_120":3669.96},{"date":"2026-03-24","open":3875,"high":3990,"low":3850,"close":3895,"volume":139815,"rsi_14":73.66,"sma_20":3781.0,"sma_60":3601.42,"sma_120":3668.42},{"date":"2026-03-25","open":3875,"high":3995,"low":3875,"close":3980,"volume":100200,"rsi_14":68.45,"sma_20":3787.0,"sma_60":3607.5,"sma_120":3667.54},{"date":"2026-03-26","open":3980,"high":3980,"low":3870,"close":3875,"volume":73326,"rsi_14":60.98,"sma_20":3785.75,"sma_60":3611.75,"sma_120":3666.08},{"date":"2026-03-27","open":3890,"high":3915,"low":3780,"close":3860,"volume":68769,"rsi_14":67.57,"sma_20":3790.25,"sma_60":3616.0,"sma_120":3664.79},{"date":"2026-03-30","open":3840,"high":3845,"low":3760,"close":3835,"volume":50868,"rsi_14":57.79,"sma_20":3798.25,"sma_60":3620.17,"sma_120":3663.71},{"date":"2026-03-31","open":3840,"high":3845,"low":3735,"close":3745,"volume":71444,"rsi_14":44.67,"sma_20":3800.25,"sma_60":3623.92,"sma_120":3662.17},{"date":"2026-04-01","open":3770,"high":3900,"low":3770,"close":3900,"volume":71783,"rsi_14":53.89,"sma_20":3827.0,"sma_60":3630.92,"sma_120":3661.58},{"date":"2026-04-02","open":3910,"high":3925,"low":3720,"close":3735,"volume":77568,"rsi_14":45.02,"sma_20":3832.0,"sma_60":3634.58,"sma_120":3660.38},{"date":"2026-04-03","open":3755,"high":3850,"low":3755,"close":3810,"volume":38424,"rsi_14":48.44,"sma_20":3840.0,"sma_60":3639.33,"sma_120":3659.54},{"date":"2026-04-06","open":3855,"high":3860,"low":3770,"close":3790,"volume":41760,"rsi_14":49.1,"sma_20":3852.75,"sma_60":3644.0,"sma_120":3658.25},{"date":"2026-04-07","open":3815,"high":3835,"low":3710,"close":3735,"volume":52544,"rsi_14":38.92,"sma_20":3853.75,"sma_60":3648.42,"sma_120":3656.46},{"date":"2026-04-08","open":3760,"high":3840,"low":3750,"close":3815,"volume":68333,"rsi_14":40.95,"sma_20":3853.25,"sma_60":3654.92,"sma_120":3655.38},{"date":"2026-04-09","open":3825,"high":3825,"low":3765,"close":3820,"volume":45242,"rsi_14":43.94,"sma_20":3852.75,"sma_60":3661.08,"sma_120":3654.38},{"date":"2026-04-10","open":3820,"high":3935,"low":3790,"close":3915,"volume":93041,"rsi_14":52.74,"sma_20":3856.5,"sma_60":3668.67,"sma_120":3653.75},{"date":"2026-04-13","open":3915,"high":4035,"low":3835,"close":4010,"volume":194189,"rsi_14":55.4,"sma_20":3864.75,"sma_60":3678.25,"sma_120":3654.08},{"date":"2026-04-14","open":4060,"high":4070,"low":3970,"close":4035,"volume":111756,"rsi_14":52.74,"sma_20":3876.0,"sma_60":3688.33,"sma_120":3655.21},{"date":"2026-04-15","open":4035,"high":4075,"low":3985,"close":4030,"volume":96939,"rsi_14":58.56,"sma_20":3879.5,"sma_60":3698.67,"sma_120":3656.33},{"date":"2026-04-16","open":4080,"high":4480,"low":4030,"close":4130,"volume":977648,"rsi_14":63.64,"sma_20":3885.75,"sma_60":3711.08,"sma_120":3658.67},{"date":"2026-04-17","open":4130,"high":4130,"low":4060,"close":4085,"volume":96954,"rsi_14":62.38,"sma_20":3893.0,"sma_60":3722.5,"sma_120":3660.67},{"date":"2026-04-20","open":4085,"high":4125,"low":4025,"close":4055,"volume":102469,"rsi_14":66.32,"sma_20":3902.75,"sma_60":3732.25,"sma_120":3662.75},{"date":"2026-04-21","open":4055,"high":4150,"low":4035,"close":4050,"volume":108990,"rsi_14":59.38,"sma_20":3910.5,"sma_60":3743.5,"sma_120":3664.88},{"date":"2026-04-22","open":4085,"high":4130,"low":4000,"close":4070,"volume":108902,"rsi_14":75.57,"sma_20":3915.0,"sma_60":3754.58,"sma_120":3667.17},{"date":"2026-04-23","open":4135,"high":4135,"low":3965,"close":4025,"volume":105598,"rsi_14":67.2,"sma_20":3922.5,"sma_60":3764.25,"sma_120":3669.17},{"date":"2026-04-24","open":3975,"high":4060,"low":3975,"close":4045,"volume":33605,"rsi_14":70.4,"sma_20":3931.75,"sma_60":3774.0,"sma_120":3671.38},{"date":"2026-04-27","open":4045,"high":4070,"low":3995,"close":4000,"volume":60039,"rsi_14":71.54,"sma_20":3940.0,"sma_60":3782.92,"sma_120":3673.62},{"date":"2026-04-28","open":3995,"high":4030,"low":3960,"close":4015,"volume":48979,"rsi_14":68.18,"sma_20":3953.5,"sma_60":3792.25,"sma_120":3675.83},{"date":"2026-04-29","open":4035,"high":4035,"low":3965,"close":4020,"volume":40251,"rsi_14":68.18,"sma_20":3959.5,"sma_60":3801.17,"sma_120":3676.5},{"date":"2026-04-30","open":4010,"high":4065,"low":3995,"close":4010,"volume":61798,"rsi_14":46.38,"sma_20":4036.5,"sma_60":3901.17,"sma_120":3840.96},{"date":"2026-05-04","open":4020,"high":4085,"low":3985,"close":3985,"volume":76023,"rsi_14":46.84,"sma_20":3982.0,"sma_60":3820.58,"sma_120":3684.71},{"date":"2026-05-06","open":4030,"high":4030,"low":3870,"close":3890,"volume":108958,"rsi_14":34.41,"sma_20":3987.0,"sma_60":3827.58,"sma_120":3686.62},{"date":"2026-05-07","open":3875,"high":3880,"low":3820,"close":3825,"volume":66768,"rsi_14":30.48,"sma_20":3991.5,"sma_60":3834.08,"sma_120":3688.5},{"date":"2026-05-08","open":3825,"high":3855,"low":3770,"close":3820,"volume":60528,"rsi_14":13.95,"sma_20":3991.75,"sma_60":3840.33,"sma_120":3689.88},{"date":"2026-05-11","open":3875,"high":3875,"low":3680,"close":3740,"volume":94604,"rsi_14":12.9,"sma_20":3987.75,"sma_60":3845.92,"sma_120":3690.62},{"date":"2026-05-12","open":3740,"high":4040,"low":3570,"close":3580,"volume":413220,"rsi_14":10.08,"sma_20":3971.0,"sma_60":3848.5,"sma_120":3689.75},{"date":"2026-05-13","open":3580,"high":3660,"low":3530,"close":3550,"volume":37693,"rsi_14":9.68,"sma_20":3948.0,"sma_60":3850.17,"sma_120":3688.46},{"date":"2026-05-14","open":3550,"high":3720,"low":3510,"close":3575,"volume":71788,"rsi_14":10.4,"sma_20":3925.0,"sma_60":3851.5,"sma_120":3688.08},{"date":"2026-05-15","open":3610,"high":3610,"low":3500,"close":3510,"volume":58195,"rsi_14":10.08,"sma_20":3899.0,"sma_60":3851.75,"sma_120":3687.75},{"date":"2026-05-18","open":3555,"high":3555,"low":3400,"close":3450,"volume":70469,"rsi_14":6.57,"sma_20":3865.0,"sma_60":3844.33,"sma_120":3687.21},{"date":"2026-05-19","open":3505,"high":3505,"low":3400,"close":3425,"volume":32058,"rsi_14":6.77,"sma_20":3832.0,"sma_60":3836.5,"sma_120":3686.75},{"date":"2026-05-20","open":3455,"high":3455,"low":3350,"close":3375,"volume":73667,"rsi_14":4.29,"sma_20":3798.0,"sma_60":3827.0,"sma_120":3684.88},{"date":"2026-05-21","open":3395,"high":3480,"low":3395,"close":3420,"volume":27029,"rsi_14":9.46,"sma_20":3766.5,"sma_60":3819.33,"sma_120":3683.71},{"date":"2026-05-22","open":3490,"high":3530,"low":3455,"close":3525,"volume":23240,"rsi_14":20.96,"sma_20":3739.25,"sma_60":3813.75,"sma_120":3683.58},{"date":"2026-05-26","open":3530,"high":3545,"low":3415,"close":3450,"volume":30155,"rsi_14":19.77,"sma_20":3710.5,"sma_60":3806.25,"sma_120":3682.92},{"date":"2026-05-27","open":3450,"high":3450,"low":3300,"close":3340,"volume":53088,"rsi_14":19.44,"sma_20":3675.25,"sma_60":3799.08,"sma_120":3681.38},{"date":"2026-05-28","open":3310,"high":3340,"low":3270,"close":3315,"volume":32563,"rsi_14":20.35,"sma_20":3641.0,"sma_60":3793.08,"sma_120":3679.25},{"date":"2026-05-29","open":3390,"high":3635,"low":3265,"close":3300,"volume":92548,"rsi_14":20.11,"sma_20":3605.25,"sma_60":3786.33,"sma_120":3676.54},{"date":"2026-06-01","open":3395,"high":3395,"low":3165,"close":3165,"volume":78271,"rsi_14":18.92,"sma_20":3562.5,"sma_60":3783.0,"sma_120":3672.88},{"date":"2026-06-02","open":3140,"high":3180,"low":3045,"close":3100,"volume":47879,"rsi_14":21.08,"sma_20":3517.0,"sma_60":3774.08,"sma_120":3668.38},{"date":"2026-06-04","open":3130,"high":3145,"low":3040,"close":3080,"volume":12859,"rsi_14":21.34,"sma_20":3471.75,"sma_60":3764.58,"sma_120":3663.92},{"date":"2026-06-05","open":3080,"high":3110,"low":2995,"close":3025,"volume":16874,"rsi_14":17.65,"sma_20":3428.5,"sma_60":3756.08,"sma_120":3658.79},{"date":"2026-06-08","open":2845,"high":3000,"low":2810,"close":2835,"volume":61269,"rsi_14":15.38,"sma_20":3379.0,"sma_60":3741.42,"sma_120":3652.08},{"date":"2026-06-09","open":2835,"high":3030,"low":2835,"close":2950,"volume":24413,"rsi_14":25.73,"sma_20":3335.5,"sma_60":3726.83,"sma_120":3646.21},{"date":"2026-06-10","open":2930,"high":2955,"low":2850,"close":2900,"volume":13312,"rsi_14":25.12,"sma_20":3293.5,"sma_60":3711.33,"sma_120":3640.17},{"date":"2026-06-11","open":2975,"high":2990,"low":2850,"close":2990,"volume":8776,"rsi_14":32.42,"sma_20":3264.0,"sma_60":3697.17,"sma_120":3634.75},{"date":"2026-06-12","open":2995,"high":3065,"low":2945,"close":3015,"volume":18952,"rsi_14":31.16,"sma_20":3237.25,"sma_60":3683.33,"sma_120":3629.21},{"date":"2026-06-15","open":3020,"high":3035,"low":2950,"close":3005,"volume":18469,"rsi_14":23.47,"sma_20":3208.75,"sma_60":3669.92,"sma_120":3623.62},{"date":"2026-06-16","open":3080,"high":3085,"low":2970,"close":3010,"volume":12989,"rsi_14":25.82,"sma_20":3183.75,"sma_60":3654.08,"sma_120":3617.79},{"date":"2026-06-17","open":3100,"high":3100,"low":2965,"close":3020,"volume":10769,"rsi_14":44.55,"sma_20":3055.0,"sma_60":3562.67,"sma_120":3587.21},{"date":"2026-06-18","open":3035,"high":3035,"low":2920,"close":3000,"volume":22279,"rsi_14":30.43,"sma_20":3141.0,"sma_60":3622.0,"sma_120":3607.38},{"date":"2026-06-19","open":3000,"high":3000,"low":2850,"close":2890,"volume":20566,"rsi_14":27.22,"sma_20":3116.75,"sma_60":3605.83,"sma_120":3601.29},{"date":"2026-06-22","open":2820,"high":2900,"low":2780,"close":2810,"volume":26563,"rsi_14":28.99,"sma_20":3086.25,"sma_60":3587.75,"sma_120":3594.58},{"date":"2026-06-23","open":2810,"high":2815,"low":2645,"close":2700,"volume":22833,"rsi_14":27.53,"sma_20":3045.0,"sma_60":3566.42,"sma_120":3586.96},{"date":"2026-06-24","open":2655,"high":2865,"low":2635,"close":2675,"volume":49242,"rsi_14":27.37,"sma_20":3006.25,"sma_60":3546.42,"sma_120":3579.08},{"date":"2026-06-25","open":2645,"high":2790,"low":2630,"close":2640,"volume":21486,"rsi_14":28.0,"sma_20":2971.25,"sma_60":3526.08,"sma_120":3571.04},{"date":"2026-06-26","open":2625,"high":2680,"low":2495,"close":2550,"volume":42711,"rsi_14":31.61,"sma_20":2933.0,"sma_60":3504.67,"sma_120":3562.42},{"date":"2026-06-29","open":2500,"high":2725,"low":2500,"close":2720,"volume":10340,"rsi_14":36.14,"sma_20":2904.0,"sma_60":3487.58,"sma_120":3555.75},{"date":"2026-06-30","open":2700,"high":2790,"low":2675,"close":2770,"volume":5597,"rsi_14":42.17,"sma_20":2884.25,"sma_60":3468.75,"sma_120":3549.83},{"date":"2026-07-01","open":2785,"high":2845,"low":2730,"close":2835,"volume":15245,"rsi_14":40.37,"sma_20":2871.0,"sma_60":3453.75,"sma_120":3544.17},{"date":"2026-07-02","open":2795,"high":2875,"low":2720,"close":2795,"volume":7820,"rsi_14":36.59,"sma_20":2856.75,"sma_60":3436.83,"sma_120":3538.08},{"date":"2026-07-03","open":2750,"high":2830,"low":2705,"close":2740,"volume":16543,"rsi_14":34.68,"sma_20":2842.5,"sma_60":3419.33,"sma_120":3531.67},{"date":"2026-07-06","open":2740,"high":2800,"low":2705,"close":2795,"volume":7880,"rsi_14":38.25,"sma_20":2840.5,"sma_60":3403.67,"sma_120":3526.04},{"date":"2026-07-07","open":2795,"high":2855,"low":2705,"close":2710,"volume":10723,"rsi_14":34.34,"sma_20":2828.5,"sma_60":3385.25,"sma_120":3520.08},{"date":"2026-07-08","open":2580,"high":2780,"low":2580,"close":2660,"volume":22219,"rsi_14":33.33,"sma_20":2816.5,"sma_60":3365.92,"sma_120":3513.5},{"date":"2026-07-09","open":2750,"high":2750,"low":2595,"close":2630,"volume":12549,"rsi_14":36.17,"sma_20":2798.5,"sma_60":3344.5,"sma_120":3506.58},{"date":"2026-07-10","open":2610,"high":2750,"low":2610,"close":2700,"volume":7803,"rsi_14":44.09,"sma_20":2782.75,"sma_60":3322.67,"sma_120":3500.46},{"date":"2026-07-13","open":2695,"high":2835,"low":2645,"close":2645,"volume":20795,"rsi_14":46.86,"sma_20":2764.75,"sma_60":3299.5,"sma_120":3493.92},{"date":"2026-07-14","open":2575,"high":2745,"low":2570,"close":2670,"volume":52050,"rsi_14":49.71,"sma_20":2747.75,"sma_60":3276.83,"sma_120":3487.75},{"date":"2026-07-15","open":2640,"high":2750,"low":2640,"close":2745,"volume":8000,"rsi_14":55.74,"sma_20":2734.0,"sma_60":3253.75,"sma_120":3482.42},{"date":"2026-07-16","open":2745,"high":2795,"low":2720,"close":2750,"volume":16996,"rsi_14":62.05,"sma_20":2721.5,"sma_60":3231.5,"sma_120":3477.0},{"date":"2026-07-20","open":2750,"high":2750,"low":2600,"close":2600,"volume":20820,"rsi_14":42.59,"sma_20":2707.0,"sma_60":3207.25,"sma_120":3469.75},{"date":"2026-07-21","open":2615,"high":2635,"low":2580,"close":2600,"volume":7096,"rsi_14":38.82,"sma_20":2696.5,"sma_60":3183.08,"sma_120":3463.29},{"date":"2026-07-22","open":2620,"high":2700,"low":2610,"close":2645,"volume":12544,"rsi_14":37.16,"sma_20":2693.75,"sma_60":3159.33,"sma_120":3456.96},{"date":"2026-07-23","open":2655,"high":2715,"low":2655,"close":2705,"volume":9086,"rsi_14":44.08,"sma_20":2695.25,"sma_60":3137.33,"sma_120":3450.79},{"date":"2026-07-24","open":2670,"high":2750,"low":2630,"close":2670,"volume":7340,"rsi_14":45.27,"sma_20":2696.75,"sma_60":3114.42,"sma_120":3444.21},{"date":"2026-07-27","open":2675,"high":2775,"low":2650,"close":2670,"volume":17373,"rsi_14":40.88,"sma_20":2702.75,"sma_60":3092.25,"sma_120":3437.58},{"date":"2026-07-28","open":2610,"high":2665,"low":2535,"close":2540,"volume":18794,"rsi_14":38.36,"sma_20":2693.75,"sma_60":3067.67,"sma_120":3429.96},{"date":"2026-07-29","open":2535,"high":2645,"low":2440,"close":2465,"volume":21571,"rsi_14":37.09,"sma_20":2678.5,"sma_60":3041.75,"sma_120":3421.46},{"date":"2026-07-30","open":2335,"high":2580,"low":2335,"close":2430,"volume":14533,"rsi_14":36.84,"sma_20":2658.25,"sma_60":3015.42,"sma_120":3413.0},{"date":"2026-07-31","open":2385,"high":2545,"low":2385,"close":2540,"volume":28980,"rsi_14":40.0,"sma_20":2645.5,"sma_60":2991.33,"sma_120":3405.96},{"date":"2026-08-03","open":2495,"high":2660,"low":2495,"close":2615,"volume":7456,"rsi_14":48.17,"sma_20":2639.25,"sma_60":2970.08,"sma_120":3398.83},{"date":"2026-08-04","open":2590,"high":2685,"low":2590,"close":2645,"volume":15836,"rsi_14":48.48,"sma_20":2631.75,"sma_60":2950.42,"sma_120":3392.25},{"date":"2026-08-05","open":2705,"high":2705,"low":2620,"close":2640,"volume":9288,"rsi_14":43.05,"sma_20":2628.25,"sma_60":2930.75,"sma_120":3385.54},{"date":"2026-08-06","open":2660,"high":2925,"low":2640,"close":2785,"volume":82073,"rsi_14":51.96,"sma_20":2634.5,"sma_60":2914.83,"sma_120":3380.38},{"date":"2026-08-07","open":2790,"high":2840,"low":2700,"close":2740,"volume":16776,"rsi_14":58.86,"sma_20":2640.0,"sma_60":2900.83,"sma_120":3374.67},{"date":"2026-08-10","open":2730,"high":2945,"low":2730,"close":2860,"volume":17778,"rsi_14":64.29,"sma_20":2648.0,"sma_60":2889.33,"sma_120":3369.75},{"date":"2026-08-11","open":2855,"high":2905,"low":2850,"close":2905,"volume":7901,"rsi_14":64.29,"sma_20":2661.0,"sma_60":2878.17,"sma_120":3364.83},{"date":"2026-08-12","open":2910,"high":2950,"low":2875,"close":2940,"volume":6790,"rsi_14":63.28,"sma_20":2674.5,"sma_60":2868.67,"sma_120":3360.21},{"date":"2026-08-13","open":2995,"high":2995,"low":2875,"close":2920,"volume":12803,"rsi_14":64.37,"sma_20":2683.25,"sma_60":2859.83,"sma_120":3352.08},{"date":"2026-08-14","open":3050,"high":3150,"low":3015,"close":3105,"volume":76092,"rsi_14":70.62,"sma_20":2701.0,"sma_60":2854.5,"sma_120":3345.5},{"date":"2026-08-18","open":3160,"high":3160,"low":2920,"close":2955,"volume":14203,"rsi_14":69.3,"sma_20":2718.75,"sma_60":2847.5,"sma_120":3337.25},{"date":"2026-08-19","open":2855,"high":2960,"low":2855,"close":2960,"volume":16440,"rsi_14":74.63,"sma_20":2736.75,"sma_60":2839.83,"sma_120":3329.58},{"date":"2026-08-20","open":2955,"high":3175,"low":2955,"close":2980,"volume":36265,"rsi_14":77.78,"sma_20":2753.5,"sma_60":2830.75,"sma_120":3322.25},{"date":"2026-08-21","open":3045,"high":3045,"low":2865,"close":2870,"volume":12286,"rsi_14":66.67,"sma_20":2761.75,"sma_60":2821.08,"sma_120":3313.67},{"date":"2026-08-24","open":2910,"high":3500,"low":2860,"close":2885,"volume":1563604,"rsi_14":64.52,"sma_20":2772.5,"sma_60":2813.5,"sma_120":3306.29},{"date":"2026-08-25","open":2815,"high":2885,"low":2720,"close":2860,"volume":81870,"rsi_14":61.62,"sma_20":2782.0,"sma_60":2805.92,"sma_120":3299.5},{"date":"2026-08-26","open":2865,"high":2890,"low":2810,"close":2875,"volume":27036,"rsi_14":62.57,"sma_20":2798.75,"sma_60":2798.83,"sma_120":3292.58},{"date":"2026-08-27","open":2875,"high":2975,"low":2840,"close":2910,"volume":25040,"rsi_14":57.58,"sma_20":2821.0,"sma_60":2794.58,"sma_120":3288.79},{"date":"2026-08-28","open":2850,"high":2990,"low":2835,"close":2905,"volume":17927,"rsi_14":60.51,"sma_20":2844.75,"sma_60":2791.33,"sma_120":3282.71},{"date":"2026-08-31","open":2900,"high":2995,"low":2825,"close":2955,"volume":28092,"rsi_14":56.64,"sma_20":2865.5,"sma_60":2789.25,"sma_120":3276.92},{"date":"2026-09-01","open":2905,"high":2960,"low":2875,"close":2955,"volume":12492,"rsi_14":53.73,"sma_20":2882.5,"sma_60":2788.08,"sma_120":3272.08},{"date":"2026-09-02","open":2955,"high":2975,"low":2880,"close":2975,"volume":14074,"rsi_14":52.67,"sma_20":2899.0,"sma_60":2790.42,"sma_120":3265.92},{"date":"2026-09-03","open":2980,"high":2995,"low":2900,"close":2935,"volume":11453,"rsi_14":51.11,"sma_20":2913.75,"sma_60":2790.17,"sma_120":3258.5},{"date":"2026-09-04","open":2930,"high":2965,"low":2900,"close":2915,"volume":4326,"rsi_14":31.37,"sma_20":2920.25,"sma_60":2790.42,"sma_120":3250.88},{"date":"2026-09-07","open":2930,"high":2990,"low":2900,"close":2930,"volume":9285,"rsi_14":46.67,"sma_20":2929.75,"sma_60":2789.42,"sma_120":3243.29},{"date":"2026-09-08","open":2905,"high":2995,"low":2855,"close":2905,"volume":13026,"rsi_14":43.04,"sma_20":2932.0,"sma_60":2787.58,"sma_120":3235.46},{"date":"2026-09-09","open":2880,"high":2985,"low":2880,"close":2935,"volume":3289,"rsi_14":44.44,"sma_20":2933.5,"sma_60":2786.42,"sma_120":3228.17},{"date":"2026-09-10","open":2900,"high":2965,"low":2870,"close":2925,"volume":5639,"rsi_14":59.02,"sma_20":2932.75,"sma_60":2785.0,"sma_120":3219.54},{"date":"2026-09-11","open":2925,"high":2955,"low":2880,"close":2920,"volume":5941,"rsi_14":55.93,"sma_20":2932.75,"sma_60":2783.33,"sma_120":3210.5},{"date":"2026-09-14","open":2920,"high":3180,"low":2870,"close":2950,"volume":18274,"rsi_14":65.0,"sma_20":2925.0,"sma_60":2782.5,"sma_120":3202.25},{"date":"2026-09-15","open":2900,"high":2995,"low":2840,"close":2970,"volume":16997,"rsi_14":65.57,"sma_20":2925.75,"sma_60":2783.83,"sma_120":3194.83},{"date":"2026-09-16","open":2935,"high":2975,"low":2880,"close":2955,"volume":4853,"rsi_14":57.89,"sma_20":2925.5,"sma_60":2786.25,"sma_120":3187.0},{"date":"2026-09-17","open":2925,"high":2995,"low":2855,"close":2965,"volume":6708,"rsi_14":60.34,"sma_20":2924.75,"sma_60":2790.67,"sma_120":3178.54},{"date":"2026-09-18","open":2925,"high":2990,"low":2895,"close":2965,"volume":5720,"rsi_14":52.08,"sma_20":2929.5,"sma_60":2795.5,"sma_120":3170.96},{"date":"2026-09-21","open":2945,"high":2990,"low":2900,"close":2975,"volume":3565,"rsi_14":54.0,"sma_20":2934.0,"sma_60":2801.08,"sma_120":3163.58},{"date":"2026-09-22","open":2940,"high":2980,"low":2900,"close":2910,"volume":3826,"rsi_14":38.98,"sma_20":2936.5,"sma_60":2807.08,"sma_120":3155.88},{"date":"2026-09-23","open":2895,"high":2990,"low":2890,"close":2940,"volume":3783,"rsi_14":50.88,"sma_20":2939.75,"sma_60":2810.75,"sma_120":3149.17},{"date":"2026-09-28","open":2930,"high":2970,"low":2900,"close":2915,"volume":6056,"rsi_14":50.0,"sma_20":2940.0,"sma_60":2813.17,"sma_120":3140.96},{"date":"2026-09-29","open":2900,"high":2995,"low":2880,"close":2950,"volume":6815,"rsi_14":53.23,"sma_20":2942.25,"sma_60":2815.08,"sma_120":3134.42},{"date":"2026-09-30","open":2910,"high":2955,"low":2865,"close":2895,"volume":6566,"rsi_14":48.53,"sma_20":2939.25,"sma_60":2816.75,"sma_120":3126.79},{"date":"2026-10-01","open":2910,"high":2980,"low":2850,"close":2910,"volume":4287,"rsi_14":46.15,"sma_20":2937.0,"sma_60":2819.58,"sma_120":3119.46},{"date":"2026-10-02","open":2965,"high":2965,"low":2900,"close":2910,"volume":10282,"rsi_14":47.62,"sma_20":2933.75,"sma_60":2821.5,"sma_120":3112.58},{"date":"2026-10-06","open":2970,"high":3000,"low":2895,"close":2920,"volume":11507,"rsi_14":50.0,"sma_20":2933.0,"sma_60":2825.0,"sma_120":3105.12},{"date":"2026-10-07","open":2900,"high":2970,"low":2900,"close":2950,"volume":9473,"rsi_14":50.0,"sma_20":2934.75,"sma_60":2829.83,"sma_120":3097.88},{"date":"2026-10-08","open":2955,"high":2955,"low":2860,"close":2940,"volume":5289,"rsi_14":45.16,"sma_20":2935.25,"sma_60":2835.0,"sma_120":3089.75},{"date":"2026-10-12","open":2945,"high":2945,"low":2850,"close":2885,"volume":6672,"rsi_14":40.0,"sma_20":2934.25,"sma_60":2838.08,"sma_120":3080.38},{"date":"2026-10-13","open":2840,"high":2945,"low":2760,"close":2885,"volume":13512,"rsi_14":38.24,"sma_20":2931.75,"sma_60":2842.08,"sma_120":3070.79},{"date":"2026-10-14","open":2800,"high":2940,"low":2800,"close":2845,"volume":5642,"rsi_14":34.21,"sma_20":2927.75,"sma_60":2845.0,"sma_120":3060.92},{"date":"2026-10-15","open":2760,"high":2950,"low":2715,"close":2800,"volume":13577,"rsi_14":28.92,"sma_20":2921.75,"sma_60":2845.92,"sma_120":3049.83},{"date":"2026-10-16","open":2760,"high":2885,"low":2760,"close":2870,"volume":12061,"rsi_14":45.24,"sma_20":2917.75,"sma_60":2847.92,"sma_120":3039.71},{"date":"2026-10-19","open":2880,"high":2955,"low":2800,"close":2865,"volume":10786,"rsi_14":40.51,"sma_20":2912.5,"sma_60":2852.33,"sma_120":3029.79},{"date":"2026-10-20","open":2860,"high":2860,"low":2710,"close":2715,"volume":3471,"rsi_14":30.77,"sma_20":2900.5,"sma_60":2854.25,"sma_120":3018.67},{"date":"2026-10-21","open":2735,"high":2830,"low":2735,"close":2810,"volume":5619,"rsi_14":37.93,"sma_20":2892.75,"sma_60":2857.0,"sma_120":3008.17},{"date":"2026-10-22","open":2800,"high":2975,"low":2725,"close":2810,"volume":5355,"rsi_14":41.9,"sma_20":2885.0,"sma_60":2858.75,"sma_120":2998.04},{"date":"2026-10-23","open":2785,"high":2819,"low":2681,"close":2795,"volume":9741,"rsi_14":39.05,"sma_20":2876.0,"sma_60":2860.83,"sma_120":2987.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":28.48,"pbr":0.81,"ttm_eps":null,"close":3777.6672},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":42.95,"pbr":0.82,"ttm_eps":null,"close":3890.8555},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":31.29,"pbr":0.9,"ttm_eps":null,"close":4287.7612},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.19,"pbr":0.75,"ttm_eps":null,"close":3573.9329},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.4,"pbr":0.84,"ttm_eps":null,"close":4072.1755},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.32,"pbr":0.77,"ttm_eps":null,"close":3717.6567},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.68,"pbr":0.69,"ttm_eps":null,"close":3480.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.97,"pbr":0.76,"ttm_eps":null,"close":3745.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.19,"pbr":0.56,"ttm_eps":null,"close":2770.0}],"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":"코콤","phase":"above-fold","symbol_resolved":true}