{"status":"ok","report":{"price_analysis":{"current":6480.0,"change_1d":-2.4,"change_7d":-7.2,"change_30d":-2.8,"high_30d":8270.0,"low_30d":6280.0,"position_in_range":10.0,"support":6479.0,"resistance":8071.0},"summary":"일진홀딩스(015860)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 3197.84억. 현재가 6,480원, 전일 대비 -2.4%, 30일 -2.8%. ROE -1.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 9.22만, 기관 순매수 4.04만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.7%로 적자 상태입니다. 시가총액 3197.84억. 매출 2.48조, 영업이익 2081.60억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.24,"roe":-1.66,"eps":-452.24,"revenue":2484382372720.0,"operating_income":208159849337.0,"net_income":58345031348.0,"market_cap":319783878720,"profit_margin":2.35,"roa":-0.84,"operating_margin":8.38,"gross_margin":19.07,"debt_ratio":0.9744152989716818,"total_assets":2659019010324.0,"total_equity":1346737442578.0,"total_debt":1312281567746.0,"dividend_yield":2.42,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.1로 약세 구간입니다. MACD(-40.43)가 시그널선(31.37)을 하회합니다(데드크로스). SMA20 6949, SMA60 6638 — 혼조세입니다. 볼린저밴드 6457~7441 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.130434782608695,"macd":-40.425943810813806,"macd_signal":31.372107701817004,"sma_20":6949.0,"sma_60":6638.166666666667,"bb_upper":7441.0121949708155,"bb_lower":6456.9878050291845,"atr_14":512.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9.22만, 기관 순매수 4.04만. 30일 누적: 외국인 -25.65만, 기관 37.88만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-92166.0,"institutional_flow":40358.0,"data":[{"date":"2026-10-23","foreign_net":-15745.0,"institution_net":22322.0,"retail_net":-6577.0},{"date":"2026-10-22","foreign_net":-28326.0,"institution_net":-28665.0,"retail_net":56991.0},{"date":"2026-10-21","foreign_net":-23813.0,"institution_net":17466.0,"retail_net":6347.0},{"date":"2026-10-20","foreign_net":-38511.0,"institution_net":10920.0,"retail_net":27591.0},{"date":"2026-10-19","foreign_net":14229.0,"institution_net":18315.0,"retail_net":-32544.0},{"date":"2026-10-16","foreign_net":-2351.0,"institution_net":15936.0,"retail_net":-13585.0},{"date":"2026-10-15","foreign_net":-78005.0,"institution_net":2897.0,"retail_net":75108.0},{"date":"2026-10-14","foreign_net":14137.0,"institution_net":60570.0,"retail_net":-74707.0},{"date":"2026-10-13","foreign_net":2538.0,"institution_net":51359.0,"retail_net":-53897.0},{"date":"2026-10-12","foreign_net":-26478.0,"institution_net":11213.0,"retail_net":15265.0},{"date":"2026-10-08","foreign_net":511.0,"institution_net":16243.0,"retail_net":-16754.0},{"date":"2026-10-07","foreign_net":-15424.0,"institution_net":-9302.0,"retail_net":24726.0},{"date":"2026-10-06","foreign_net":-24670.0,"institution_net":-5800.0,"retail_net":30470.0},{"date":"2026-10-02","foreign_net":-1215.0,"institution_net":20115.0,"retail_net":-18900.0},{"date":"2026-10-01","foreign_net":14450.0,"institution_net":19917.0,"retail_net":-34367.0},{"date":"2026-09-30","foreign_net":6951.0,"institution_net":24242.0,"retail_net":-31193.0},{"date":"2026-09-29","foreign_net":-32371.0,"institution_net":13311.0,"retail_net":19060.0},{"date":"2026-09-28","foreign_net":-9445.0,"institution_net":17523.0,"retail_net":-8078.0},{"date":"2026-09-23","foreign_net":-27791.0,"institution_net":15793.0,"retail_net":11998.0},{"date":"2026-09-22","foreign_net":-1.0,"institution_net":12345.0,"retail_net":-12344.0},{"date":"2026-09-21","foreign_net":-26426.0,"institution_net":10233.0,"retail_net":16193.0},{"date":"2026-09-18","foreign_net":17241.0,"institution_net":14128.0,"retail_net":-31369.0},{"date":"2026-09-17","foreign_net":-1400.0,"institution_net":14058.0,"retail_net":-12658.0},{"date":"2026-09-16","foreign_net":11024.0,"institution_net":10118.0,"retail_net":-21142.0},{"date":"2026-09-15","foreign_net":6286.0,"institution_net":9021.0,"retail_net":-15307.0},{"date":"2026-09-14","foreign_net":-12430.0,"institution_net":3530.0,"retail_net":8900.0},{"date":"2026-09-11","foreign_net":5510.0,"institution_net":-3765.0,"retail_net":-1745.0},{"date":"2026-09-10","foreign_net":-9032.0,"institution_net":8924.0,"retail_net":108.0},{"date":"2026-09-09","foreign_net":16166.0,"institution_net":4446.0,"retail_net":-20612.0},{"date":"2026-09-08","foreign_net":7854.0,"institution_net":1436.0,"retail_net":-9290.0}],"periods":{"d1":{"foreign_net":-15745.0,"institution_net":22322.0,"retail_net":-6577.0},"d3":{"foreign_net":-67884.0,"institution_net":11123.0,"retail_net":56761.0},"d7":{"foreign_net":-172522.0,"institution_net":59191.0,"retail_net":113331.0},"d14":{"foreign_net":-223123.0,"institution_net":203589.0,"retail_net":19534.0},"d30":{"foreign_net":-256537.0,"institution_net":378849.0,"retail_net":-122312.0}}},"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":"적자 (EPS -452, PBR 0.24x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -452원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +24.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.7,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":51.3,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.7%","metrics":[{"name":"ROE","value":-1.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.1,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.8,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":52,"summary":"유동비율 1.6x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.59,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.73,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":3.4,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -452, PBR 0.24x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +24.7%"},"profitability":{"grade":"C","reason":"ROE -1.7%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.97,"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":19.07,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.35,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.24,"per_5y_high":5.23,"per_5y_low":2.84,"per_5y_avg":3.59,"per_percentile":null,"pbr_5y_high":0.38,"pbr_5y_low":0.21,"pbr_5y_avg":0.29,"pbr_percentile":44.4,"per_5y_median":3.45,"pbr_5y_median":0.3,"history":[{"quarter":"2024-Q2","per":3.2,"pbr":0.24},{"quarter":"2024-Q3","per":3.45,"pbr":0.22},{"quarter":"2024-Q4","per":3.59,"pbr":0.23},{"quarter":"2025-Q1","per":2.84,"pbr":0.21},{"quarter":"2025-Q2","per":4.24,"pbr":0.33},{"quarter":"2025-Q3","per":3.02,"pbr":0.31},{"quarter":"2025-Q4","per":3.66,"pbr":0.38},{"quarter":"2026-Q1","per":3.08,"pbr":0.35},{"quarter":"2026-Q2","per":5.23,"pbr":0.3},{"quarter":"현재","per":null,"pbr":0.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3825.9414,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3550.324,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3667.2969,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3443.8589,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5430.5137,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5304.2227,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6180.0,"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":"Holding Company","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.2,"eps":1195.13,"close":3825.94,"source":"reported"},{"date":"2024-07","per":3.1,"eps":1195.13,"close":3709.15,"source":"reported"},{"date":"2024-08","per":3.03,"eps":1195.13,"close":3625.07,"source":"reported"},{"date":"2024-09","per":3.45,"eps":1027.9,"close":3550.32,"source":"reported"},{"date":"2024-10","per":3.63,"eps":1027.9,"close":3727.84,"source":"reported"},{"date":"2024-11","per":3.4,"eps":1027.9,"close":3498.94,"source":"reported"},{"date":"2024-12","per":3.59,"eps":1021.42,"close":3667.3,"source":"reported"},{"date":"2025-01","per":3.67,"eps":1021.42,"close":3749.87,"source":"reported"},{"date":"2025-02","per":3.52,"eps":1021.42,"close":3599.29,"source":"reported"},{"date":"2025-03","per":2.84,"eps":1211.02,"close":3443.86,"source":"reported"},{"date":"2025-04","per":3.06,"eps":1211.02,"close":3706.16,"source":"reported"},{"date":"2025-05","per":3.58,"eps":1211.02,"close":4332.75,"source":"reported"},{"date":"2025-06","per":4.24,"eps":1281.85,"close":5430.51,"source":"reported"},{"date":"2025-07","per":4.56,"eps":1281.85,"close":5848.25,"source":"reported"},{"date":"2025-08","per":4.43,"eps":1281.85,"close":5673.38,"source":"reported"},{"date":"2025-09","per":3.02,"eps":1755.41,"close":5304.22,"source":"reported"},{"date":"2025-10","per":3.87,"eps":1755.41,"close":6800.29,"source":"reported"},{"date":"2025-11","per":3.87,"eps":1755.41,"close":6800.29,"source":"reported"},{"date":"2025-12","per":3.66,"eps":1839.81,"close":6740.0,"source":"reported"},{"date":"2026-01","per":4.24,"eps":1839.81,"close":7800.0,"source":"reported"},{"date":"2026-02","per":4.97,"eps":1839.81,"close":9140.0,"source":"reported"},{"date":"2026-03","per":3.08,"eps":2122.43,"close":6530.0,"source":"reported"},{"date":"2026-04","per":4.86,"eps":2122.43,"close":10320.0,"source":"reported"},{"date":"2026-05","per":4.17,"eps":2122.43,"close":8840.0,"source":"reported"},{"date":"2026-06","per":5.23,"eps":1182.34,"close":6180.0,"source":"reported"},{"date":"2026-07","per":4.82,"eps":1182.34,"close":5700.0,"source":"reported"},{"date":"2026-08","per":5.68,"eps":1182.34,"close":6710.0,"source":"reported"},{"date":"2026-09","per":5.97,"eps":1182.34,"close":7060.0,"source":"reported"},{"date":"2026-10","per":5.35,"eps":1182.34,"close":6330.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.0,"std":0.85,"upper_1sd":4.86,"lower_1sd":3.15,"current":5.35,"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":2.42,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.73,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.42,"summary":"배당수익률 2.42%","metrics":[{"name":"배당수익률","value":2.42,"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":"PBR","value":"0.2배"},{"label":"ROE","value":"-1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:26.000607+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.016571143425165035,"dividend_yield":null,"eps":-452.24,"revenue":714369307706.0,"operating_income":78869369124.0,"net_income":-22316979317.0,"market_cap":null,"profit_margin":-0.031240114988513187,"operating_margin":0.11040419608348968,"roa":-0.008392937105884282,"gross_margin":0.19069647171357026,"total_equity":1346737442578.0,"total_assets":2659019010324.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.61,"pbr":0.72,"roe":0.03264872389217024,"dividend_yield":2.42,"eps":792.19,"revenue":572897546593.0,"operating_income":52130520491.0,"net_income":39092358183.0,"market_cap":408600000000.0,"profit_margin":0.06823621154511966,"operating_margin":0.09099449072703877,"roa":0.01581094996832022,"gross_margin":0.17026045734019526,"total_equity":1197362515978.0,"total_assets":2472486363016.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010421769811312487,"dividend_yield":null,"eps":243.45,"revenue":679842082688.0,"operating_income":44258433644.0,"net_income":12013403110.0,"market_cap":null,"profit_margin":0.017670873009950624,"operating_margin":0.06510105033364275,"roa":0.00512415658280198,"gross_margin":0.1560733989641752,"total_equity":1152721977889.0,"total_assets":2344464482276.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02687885504921869,"dividend_yield":null,"eps":598.94,"revenue":517273435733.0,"operating_income":32901526078.0,"net_income":29556249372.0,"market_cap":null,"profit_margin":0.05713854091524621,"operating_margin":0.06360567507468665,"roa":0.014179893948230207,"gross_margin":0.1548849196353363,"total_equity":1099609686420.0,"total_assets":2084377321855.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022492543774116212,"dividend_yield":null,"eps":487.85,"revenue":580010182540.0,"operating_income":36073631189.0,"net_income":24074381609.0,"market_cap":null,"profit_margin":0.041506825800148306,"operating_margin":0.06219482394434033,"roa":0.011357395690107672,"gross_margin":0.15878059214184362,"total_equity":1070327209353.0,"total_assets":2119709682209.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.023885509596926306,"dividend_yield":null,"eps":509.57,"revenue":505598441135.0,"operating_income":32357182579.0,"net_income":25146012738.0,"market_cap":null,"profit_margin":0.04973514689157389,"operating_margin":0.06399778944405467,"roa":0.012357231231331086,"gross_margin":0.1496107917524266,"total_equity":1052772712927.0,"total_assets":2034922893912.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007517264428133095,"dividend_yield":null,"eps":159.05,"revenue":533580998972.0,"operating_income":16885231440.0,"net_income":7848818940.0,"market_cap":null,"profit_margin":0.014709704721722805,"operating_margin":0.031645113811269845,"roa":0.0039895547510427195,"gross_margin":0.1254084544463163,"total_equity":1044105740198.0,"total_assets":1967342079451.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.005959222544390046,"dividend_yield":null,"eps":125.38,"revenue":387491509527.0,"operating_income":11796984797.0,"net_income":6187251715.0,"market_cap":null,"profit_margin":0.01596745106119255,"operating_margin":0.030444498800503393,"roa":0.003420327067859259,"gross_margin":0.1245537214993792,"total_equity":1038264919444.0,"total_assets":1808964930033.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01991280235818464,"dividend_yield":null,"eps":417.02,"revenue":492877225895.0,"operating_income":25545363072.0,"net_income":20578706762.0,"market_cap":null,"profit_margin":0.04175219645142213,"operating_margin":0.05182905950992763,"roa":0.01117562051472529,"gross_margin":0.12484085085949638,"total_equity":1033441019091.0,"total_assets":1841392765161.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.015599853207566797,"dividend_yield":null,"eps":319.97,"revenue":386074268137.0,"operating_income":18293627432.0,"net_income":15789504575.0,"market_cap":null,"profit_margin":0.040897583387756446,"operating_margin":0.04738370034417428,"roa":0.008959386505908603,"gross_margin":0.12444998500638316,"total_equity":1012157253335.0,"total_assets":1762342160882.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008684859970095094,"dividend_yield":null,"eps":165.53,"revenue":411879171988.0,"operating_income":12021198375.0,"net_income":8168662063.0,"market_cap":null,"profit_margin":0.019832666030604705,"operating_margin":0.029186225457766616,"roa":0.004906753642116003,"gross_margin":0.111301661523044,"total_equity":940563473807.0,"total_assets":1664779334525.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015416150258586302,"dividend_yield":null,"eps":292.61,"revenue":341132042079.0,"operating_income":14285978577.0,"net_income":14439395522.0,"market_cap":null,"profit_margin":0.04232787818464762,"operating_margin":0.04187814926424187,"roa":0.00876358701520784,"gross_margin":0.1323571973005801,"total_equity":936640813679.0,"total_assets":1647658144655.0}],"current_price":6480.0,"change_pct":-2.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5760.0},{"date":"2016-10-25","close":5940.0},{"date":"2016-10-26","close":5940.0},{"date":"2016-10-27","close":6180.0},{"date":"2016-10-28","close":6100.0},{"date":"2016-10-31","close":5850.0},{"date":"2016-11-01","close":5870.0},{"date":"2016-11-02","close":5470.0},{"date":"2016-11-03","close":5700.0},{"date":"2016-11-04","close":5590.0},{"date":"2016-11-07","close":5730.0},{"date":"2016-11-08","close":5760.0},{"date":"2016-11-09","close":5400.0},{"date":"2016-11-10","close":5760.0},{"date":"2016-11-11","close":6010.0},{"date":"2016-11-14","close":6060.0},{"date":"2016-11-15","close":5990.0},{"date":"2016-11-16","close":6110.0},{"date":"2016-11-17","close":6090.0},{"date":"2016-11-18","close":5960.0},{"date":"2016-11-21","close":5900.0},{"date":"2016-11-22","close":5900.0},{"date":"2016-11-23","close":5690.0},{"date":"2016-11-24","close":5570.0},{"date":"2016-11-25","close":5620.0},{"date":"2016-11-28","close":5570.0},{"date":"2016-11-29","close":5540.0},{"date":"2016-11-30","close":5520.0},{"date":"2016-12-01","close":5860.0},{"date":"2016-12-02","close":5930.0},{"date":"2016-12-05","close":5760.0},{"date":"2016-12-06","close":5800.0},{"date":"2016-12-07","close":5930.0},{"date":"2016-12-08","close":5890.0},{"date":"2016-12-09","close":6030.0},{"date":"2016-12-12","close":6110.0},{"date":"2016-12-13","close":6130.0},{"date":"2016-12-14","close":6140.0},{"date":"2016-12-15","close":6270.0},{"date":"2016-12-16","close":6300.0},{"date":"2016-12-19","close":6320.0},{"date":"2016-12-20","close":6530.0},{"date":"2016-12-21","close":6490.0},{"date":"2016-12-22","close":6380.0},{"date":"2016-12-23","close":6400.0},{"date":"2016-12-26","close":6220.0},{"date":"2016-12-27","close":6250.0},{"date":"2016-12-28","close":6340.0},{"date":"2016-12-29","close":6460.0},{"date":"2017-01-02","close":6400.0},{"date":"2017-01-03","close":6410.0},{"date":"2017-01-04","close":6470.0},{"date":"2017-01-05","close":6430.0},{"date":"2017-01-06","close":6380.0},{"date":"2017-01-09","close":6270.0},{"date":"2017-01-10","close":6100.0},{"date":"2017-01-11","close":6190.0},{"date":"2017-01-12","close":6170.0},{"date":"2017-01-13","close":6100.0},{"date":"2017-01-16","close":5890.0},{"date":"2017-01-17","close":5750.0},{"date":"2017-01-18","close":5670.0},{"date":"2017-01-19","close":5530.0},{"date":"2017-01-20","close":5590.0},{"date":"2017-01-23","close":5580.0},{"date":"2017-01-24","close":5500.0},{"date":"2017-01-25","close":5440.0},{"date":"2017-01-26","close":5540.0},{"date":"2017-01-31","close":5540.0},{"date":"2017-02-01","close":5660.0},{"date":"2017-02-02","close":5560.0},{"date":"2017-02-03","close":5520.0},{"date":"2017-02-06","close":5570.0},{"date":"2017-02-07","close":5640.0},{"date":"2017-02-08","close":5610.0},{"date":"2017-02-09","close":5610.0},{"date":"2017-02-10","close":5620.0},{"date":"2017-02-13","close":5700.0},{"date":"2017-02-14","close":5790.0},{"date":"2017-02-15","close":5890.0},{"date":"2017-02-16","close":5870.0},{"date":"2017-02-17","close":5830.0},{"date":"2017-02-20","close":5730.0},{"date":"2017-02-21","close":5730.0},{"date":"2017-02-22","close":5750.0},{"date":"2017-02-23","close":5760.0},{"date":"2017-02-24","close":5320.0},{"date":"2017-02-27","close":5300.0},{"date":"2017-02-28","close":5310.0},{"date":"2017-03-02","close":5290.0},{"date":"2017-03-03","close":5150.0},{"date":"2017-03-06","close":5060.0},{"date":"2017-03-07","close":4700.0},{"date":"2017-03-08","close":4760.0},{"date":"2017-03-09","close":4715.0},{"date":"2017-03-10","close":4665.0},{"date":"2017-03-13","close":4690.0},{"date":"2017-03-14","close":4640.0},{"date":"2017-03-15","close":4695.0},{"date":"2017-03-16","close":4750.0},{"date":"2017-03-17","close":4725.0},{"date":"2017-03-20","close":4710.0},{"date":"2017-03-21","close":4695.0},{"date":"2017-03-22","close":4725.0},{"date":"2017-03-23","close":4850.0},{"date":"2017-03-24","close":4865.0},{"date":"2017-03-27","close":4845.0},{"date":"2017-03-28","close":4800.0},{"date":"2017-03-29","close":4895.0},{"date":"2017-03-30","close":4855.0},{"date":"2017-03-31","close":4830.0},{"date":"2017-04-03","close":4850.0},{"date":"2017-04-04","close":4810.0},{"date":"2017-04-05","close":4785.0},{"date":"2017-04-06","close":4755.0},{"date":"2017-04-07","close":4720.0},{"date":"2017-04-10","close":4640.0},{"date":"2017-04-11","close":4585.0},{"date":"2017-04-12","close":4400.0},{"date":"2017-04-13","close":4375.0},{"date":"2017-04-14","close":4350.0},{"date":"2017-04-17","close":4415.0},{"date":"2017-04-18","close":4490.0},{"date":"2017-04-19","close":4480.0},{"date":"2017-04-20","close":4505.0},{"date":"2017-04-21","close":4530.0},{"date":"2017-04-24","close":4485.0},{"date":"2017-04-25","close":4560.0},{"date":"2017-04-26","close":4725.0},{"date":"2017-04-27","close":4730.0},{"date":"2017-04-28","close":4695.0},{"date":"2017-05-02","close":4700.0},{"date":"2017-05-04","close":4720.0},{"date":"2017-05-08","close":4740.0},{"date":"2017-05-10","close":4735.0},{"date":"2017-05-11","close":4720.0},{"date":"2017-05-12","close":4660.0},{"date":"2017-05-15","close":4620.0},{"date":"2017-05-16","close":4620.0},{"date":"2017-05-17","close":4550.0},{"date":"2017-05-18","close":4590.0},{"date":"2017-05-19","close":4665.0},{"date":"2017-05-22","close":4735.0},{"date":"2017-05-23","close":4750.0},{"date":"2017-05-24","close":4975.0},{"date":"2017-05-25","close":4990.0},{"date":"2017-05-26","close":5200.0},{"date":"2017-05-29","close":5230.0},{"date":"2017-05-30","close":5400.0},{"date":"2017-05-31","close":5250.0},{"date":"2017-06-01","close":5320.0},{"date":"2017-06-02","close":5190.0},{"date":"2017-06-05","close":5740.0},{"date":"2017-06-07","close":5740.0},{"date":"2017-06-08","close":5710.0},{"date":"2017-06-09","close":5760.0},{"date":"2017-06-12","close":5710.0},{"date":"2017-06-13","close":5700.0},{"date":"2017-06-14","close":5970.0},{"date":"2017-06-15","close":5870.0},{"date":"2017-06-16","close":5850.0},{"date":"2017-06-19","close":5850.0},{"date":"2017-06-20","close":5680.0},{"date":"2017-06-21","close":5660.0},{"date":"2017-06-22","close":5560.0},{"date":"2017-06-23","close":5730.0},{"date":"2017-06-26","close":5630.0},{"date":"2017-06-27","close":5510.0},{"date":"2017-06-28","close":5400.0},{"date":"2017-06-29","close":5510.0},{"date":"2017-06-30","close":5500.0},{"date":"2017-07-03","close":5390.0},{"date":"2017-07-04","close":5440.0},{"date":"2017-07-05","close":5670.0},{"date":"2017-07-06","close":5600.0},{"date":"2017-07-07","close":5530.0},{"date":"2017-07-10","close":5400.0},{"date":"2017-07-11","close":5290.0},{"date":"2017-07-12","close":5240.0},{"date":"2017-07-13","close":5650.0},{"date":"2017-07-14","close":5450.0},{"date":"2017-07-17","close":5550.0},{"date":"2017-07-18","close":5700.0},{"date":"2017-07-19","close":5890.0},{"date":"2017-07-20","close":5850.0},{"date":"2017-07-21","close":5840.0},{"date":"2017-07-24","close":6110.0},{"date":"2017-07-25","close":6040.0},{"date":"2017-07-26","close":5850.0},{"date":"2017-07-27","close":5870.0},{"date":"2017-07-28","close":5800.0},{"date":"2017-07-31","close":5770.0},{"date":"2017-08-01","close":6010.0},{"date":"2017-08-02","close":5930.0},{"date":"2017-08-03","close":5750.0},{"date":"2017-08-04","close":5730.0},{"date":"2017-08-07","close":5750.0},{"date":"2017-08-08","close":5730.0},{"date":"2017-08-09","close":5690.0},{"date":"2017-08-10","close":5520.0},{"date":"2017-08-11","close":5240.0},{"date":"2017-08-14","close":5260.0},{"date":"2017-08-16","close":5250.0},{"date":"2017-08-17","close":5350.0},{"date":"2017-08-18","close":5400.0},{"date":"2017-08-21","close":5300.0},{"date":"2017-08-22","close":5310.0},{"date":"2017-08-23","close":5310.0},{"date":"2017-08-24","close":5310.0},{"date":"2017-08-25","close":5270.0},{"date":"2017-08-28","close":5320.0},{"date":"2017-08-29","close":5530.0},{"date":"2017-08-30","close":5740.0},{"date":"2017-08-31","close":5630.0},{"date":"2017-09-01","close":5530.0},{"date":"2017-09-04","close":5410.0},{"date":"2017-09-05","close":5450.0},{"date":"2017-09-06","close":5810.0},{"date":"2017-09-07","close":5850.0},{"date":"2017-09-08","close":5770.0},{"date":"2017-09-11","close":5910.0},{"date":"2017-09-12","close":6400.0},{"date":"2017-09-13","close":6850.0},{"date":"2017-09-14","close":6580.0},{"date":"2017-09-15","close":6320.0},{"date":"2017-09-18","close":6190.0},{"date":"2017-09-19","close":6210.0},{"date":"2017-09-20","close":6030.0},{"date":"2017-09-21","close":5770.0},{"date":"2017-09-22","close":5610.0},{"date":"2017-09-25","close":5410.0},{"date":"2017-09-26","close":5470.0},{"date":"2017-09-27","close":5450.0},{"date":"2017-09-28","close":5380.0},{"date":"2017-09-29","close":5460.0},{"date":"2017-10-10","close":5410.0},{"date":"2017-10-11","close":5550.0},{"date":"2017-10-12","close":5520.0},{"date":"2017-10-13","close":5300.0},{"date":"2017-10-16","close":5050.0},{"date":"2017-10-17","close":5090.0},{"date":"2017-10-18","close":4905.0},{"date":"2017-10-19","close":4930.0},{"date":"2017-10-20","close":4945.0},{"date":"2017-10-23","close":4935.0},{"date":"2017-10-24","close":5100.0},{"date":"2017-10-25","close":5070.0},{"date":"2017-10-26","close":5020.0},{"date":"2017-10-27","close":5080.0},{"date":"2017-10-30","close":5150.0},{"date":"2017-10-31","close":5190.0},{"date":"2017-11-01","close":5250.0},{"date":"2017-11-02","close":5360.0},{"date":"2017-11-03","close":5390.0},{"date":"2017-11-06","close":5580.0},{"date":"2017-11-07","close":5600.0},{"date":"2017-11-08","close":5650.0},{"date":"2017-11-09","close":5690.0},{"date":"2017-11-10","close":5650.0},{"date":"2017-11-13","close":5530.0},{"date":"2017-11-14","close":5450.0},{"date":"2017-11-15","close":5290.0},{"date":"2017-11-16","close":5660.0},{"date":"2017-11-17","close":5810.0},{"date":"2017-11-20","close":5850.0},{"date":"2017-11-21","close":5830.0},{"date":"2017-11-22","close":5740.0},{"date":"2017-11-23","close":5850.0},{"date":"2017-11-24","close":5960.0},{"date":"2017-11-27","close":5800.0},{"date":"2017-11-28","close":5690.0},{"date":"2017-11-29","close":5590.0},{"date":"2017-11-30","close":5600.0},{"date":"2017-12-01","close":5620.0},{"date":"2017-12-04","close":5450.0},{"date":"2017-12-05","close":5490.0},{"date":"2017-12-06","close":5360.0},{"date":"2017-12-07","close":5220.0},{"date":"2017-12-08","close":5100.0},{"date":"2017-12-11","close":5180.0},{"date":"2017-12-12","close":5140.0},{"date":"2017-12-13","close":5190.0},{"date":"2017-12-14","close":5210.0},{"date":"2017-12-15","close":5350.0},{"date":"2017-12-18","close":5530.0},{"date":"2017-12-19","close":5460.0},{"date":"2017-12-20","close":5050.0},{"date":"2017-12-21","close":5010.0},{"date":"2017-12-22","close":5120.0},{"date":"2017-12-26","close":5010.0},{"date":"2017-12-27","close":5170.0},{"date":"2017-12-28","close":5230.0},{"date":"2018-01-02","close":4085.1138},{"date":"2018-01-03","close":4685.6328},{"date":"2018-01-04","close":4701.4365},{"date":"2018-01-05","close":4638.2236},{"date":"2018-01-08","close":4685.6328},{"date":"2018-01-09","close":4464.3892},{"date":"2018-01-10","close":4503.897},{"date":"2018-01-11","close":4535.5034},{"date":"2018-01-12","close":4337.9639},{"date":"2018-01-15","close":4298.4565},{"date":"2018-01-16","close":4448.5854},{"date":"2018-01-17","close":4409.0776},{"date":"2018-01-18","close":4416.9795},{"date":"2018-01-19","close":4559.208},{"date":"2018-01-22","close":4590.8145},{"date":"2018-01-23","close":4843.6641},{"date":"2018-01-24","close":4756.7471},{"date":"2018-01-25","close":4985.8921},{"date":"2018-01-26","close":4985.8921},{"date":"2018-01-29","close":5175.5303},{"date":"2018-01-30","close":4914.7783},{"date":"2018-01-31","close":4701.4365},{"date":"2018-02-01","close":4756.7471},{"date":"2018-02-02","close":4827.8613},{"date":"2018-02-05","close":4867.3691},{"date":"2018-02-06","close":4725.1411},{"date":"2018-02-07","close":4638.2236},{"date":"2018-02-08","close":4772.5498},{"date":"2018-02-09","close":4590.8145},{"date":"2018-02-12","close":4503.897},{"date":"2018-02-13","close":4495.9951},{"date":"2018-02-14","close":4606.6177},{"date":"2018-02-19","close":4709.3379},{"date":"2018-02-20","close":4543.4048},{"date":"2018-02-21","close":4543.4048},{"date":"2018-02-22","close":4480.1924},{"date":"2018-02-23","close":4416.9795},{"date":"2018-02-26","close":4480.1924},{"date":"2018-02-27","close":4567.1094},{"date":"2018-02-28","close":4440.6841},{"date":"2018-03-02","close":4282.6523},{"date":"2018-03-05","close":4187.834},{"date":"2018-03-06","close":4203.6372},{"date":"2018-03-07","close":4243.145},{"date":"2018-03-08","close":4243.145},{"date":"2018-03-09","close":4258.9478},{"date":"2018-03-12","close":4266.8501},{"date":"2018-03-13","close":4164.1294},{"date":"2018-03-14","close":4195.7358},{"date":"2018-03-15","close":4148.3262},{"date":"2018-03-16","close":4179.9321},{"date":"2018-03-19","close":4195.7358},{"date":"2018-03-20","close":4156.2275},{"date":"2018-03-21","close":4290.5542},{"date":"2018-03-22","close":4156.2275},{"date":"2018-03-23","close":3911.2791},{"date":"2018-03-26","close":3911.2791},{"date":"2018-03-27","close":3950.7861},{"date":"2018-03-28","close":3927.082},{"date":"2018-03-29","close":3883.6233},{"date":"2018-03-30","close":3982.3936},{"date":"2018-04-02","close":3974.491},{"date":"2018-04-03","close":3927.082},{"date":"2018-04-04","close":3903.377},{"date":"2018-04-05","close":3903.377},{"date":"2018-04-06","close":3899.4265},{"date":"2018-04-09","close":3848.0669},{"date":"2018-04-10","close":3919.1807},{"date":"2018-04-11","close":3915.2295},{"date":"2018-04-12","close":4093.0151},{"date":"2018-04-13","close":4093.0151},{"date":"2018-04-16","close":4187.834},{"date":"2018-04-17","close":4148.3262},{"date":"2018-04-18","close":4156.2275},{"date":"2018-04-19","close":4195.7358},{"date":"2018-04-20","close":4298.4565},{"date":"2018-04-23","close":4322.1611},{"date":"2018-04-24","close":4298.4565},{"date":"2018-04-25","close":4132.5229},{"date":"2018-04-26","close":4187.834},{"date":"2018-04-27","close":4164.1294},{"date":"2018-04-30","close":4164.1294},{"date":"2018-05-02","close":4235.2427},{"date":"2018-05-03","close":4243.145},{"date":"2018-05-04","close":4179.9321},{"date":"2018-05-08","close":4219.4404},{"date":"2018-05-09","close":4093.0151},{"date":"2018-05-10","close":4156.2275},{"date":"2018-05-11","close":4179.9321},{"date":"2018-05-14","close":4179.9321},{"date":"2018-05-15","close":4448.5854},{"date":"2018-05-16","close":4337.9639},{"date":"2018-05-17","close":4322.1611},{"date":"2018-05-18","close":4314.2588},{"date":"2018-05-21","close":4306.3574},{"date":"2018-05-23","close":4187.834},{"date":"2018-05-24","close":4085.1138},{"date":"2018-05-25","close":3950.7861},{"date":"2018-05-28","close":4029.8025},{"date":"2018-05-29","close":3950.7861},{"date":"2018-05-30","close":3883.6233},{"date":"2018-05-31","close":3875.7222},{"date":"2018-06-01","close":3911.2791},{"date":"2018-06-04","close":3871.7705},{"date":"2018-06-05","close":3895.4758},{"date":"2018-06-07","close":3950.7861},{"date":"2018-06-08","close":3915.2295},{"date":"2018-06-11","close":3871.7705},{"date":"2018-06-12","close":3899.4265},{"date":"2018-06-14","close":3950.7861},{"date":"2018-06-15","close":3915.2295},{"date":"2018-06-18","close":3824.3621},{"date":"2018-06-19","close":3658.4287},{"date":"2018-06-20","close":3697.9363},{"date":"2018-06-21","close":3709.7886},{"date":"2018-06-22","close":3658.4287},{"date":"2018-06-25","close":3705.8381},{"date":"2018-06-26","close":3666.3298},{"date":"2018-06-27","close":3614.9702},{"date":"2018-06-28","close":3618.9207},{"date":"2018-06-29","close":3567.5613},{"date":"2018-07-02","close":3476.6926},{"date":"2018-07-03","close":3429.283},{"date":"2018-07-04","close":3433.2334},{"date":"2018-07-05","close":3385.8242},{"date":"2018-07-06","close":3413.4795},{"date":"2018-07-09","close":3460.8892},{"date":"2018-07-10","close":3555.708},{"date":"2018-07-11","close":3532.0029},{"date":"2018-07-12","close":3571.5115},{"date":"2018-07-13","close":3587.3145},{"date":"2018-07-16","close":3555.708},{"date":"2018-07-17","close":3607.0684},{"date":"2018-07-18","close":3607.0684},{"date":"2018-07-19","close":3516.2},{"date":"2018-07-20","close":3571.5115},{"date":"2018-07-23","close":3539.9048},{"date":"2018-07-24","close":3555.708},{"date":"2018-07-25","close":3539.9048},{"date":"2018-07-26","close":3599.1665},{"date":"2018-07-27","close":3662.3794},{"date":"2018-07-30","close":3753.2473},{"date":"2018-07-31","close":3701.8867},{"date":"2018-08-01","close":3733.4934},{"date":"2018-08-02","close":3753.2473},{"date":"2018-08-03","close":3753.2473},{"date":"2018-08-06","close":3769.0503},{"date":"2018-08-07","close":3765.0994},{"date":"2018-08-08","close":3737.4438},{"date":"2018-08-09","close":3737.4438},{"date":"2018-08-10","close":3737.4438},{"date":"2018-08-13","close":3646.5762},{"date":"2018-08-14","close":3634.7239},{"date":"2018-08-16","close":3500.3972},{"date":"2018-08-17","close":3579.4126},{"date":"2018-08-20","close":3543.8557},{"date":"2018-08-21","close":3579.4126},{"date":"2018-08-22","close":3567.5613},{"date":"2018-08-23","close":3563.6094},{"date":"2018-08-24","close":3524.1016},{"date":"2018-08-27","close":3488.5444},{"date":"2018-08-28","close":3464.8401},{"date":"2018-08-29","close":3508.2986},{"date":"2018-08-30","close":3504.3479},{"date":"2018-08-31","close":3496.4465},{"date":"2018-09-03","close":3468.7908},{"date":"2018-09-04","close":3449.0371},{"date":"2018-09-05","close":3476.6926},{"date":"2018-09-06","close":3484.5938},{"date":"2018-09-07","close":3464.8401},{"date":"2018-09-10","close":3480.6433},{"date":"2018-09-11","close":3535.9541},{"date":"2018-09-12","close":3532.0029},{"date":"2018-09-13","close":3476.6926},{"date":"2018-09-14","close":3500.3972},{"date":"2018-09-17","close":3524.1016},{"date":"2018-09-18","close":3492.4954},{"date":"2018-09-19","close":3571.5115},{"date":"2018-09-20","close":3535.9541},{"date":"2018-09-21","close":3528.0525},{"date":"2018-09-27","close":3528.0525},{"date":"2018-09-28","close":3492.4954},{"date":"2018-10-01","close":3472.7415},{"date":"2018-10-02","close":3460.8892},{"date":"2018-10-04","close":3508.2986},{"date":"2018-10-05","close":3452.9875},{"date":"2018-10-08","close":3429.283},{"date":"2018-10-10","close":3192.2356},{"date":"2018-10-11","close":2639.1255},{"date":"2018-10-12","close":2575.9131},{"date":"2018-10-15","close":2469.2417},{"date":"2018-10-16","close":2508.7495},{"date":"2018-10-17","close":2674.6824},{"date":"2018-10-18","close":2698.3875},{"date":"2018-10-19","close":2690.4861},{"date":"2018-10-22","close":2615.4207},{"date":"2018-10-23","close":2556.1592},{"date":"2018-10-24","close":2370.4719},{"date":"2018-10-25","close":2244.0471},{"date":"2018-10-26","close":2251.9485},{"date":"2018-10-29","close":2078.1138},{"date":"2018-10-30","close":2030.7045},{"date":"2018-10-31","close":2192.6865},{"date":"2018-11-01","close":2192.6865},{"date":"2018-11-02","close":2362.5706},{"date":"2018-11-05","close":2287.5054},{"date":"2018-11-06","close":2279.604},{"date":"2018-11-07","close":2188.7358},{"date":"2018-11-08","close":2212.4404},{"date":"2018-11-09","close":2236.1448},{"date":"2018-11-12","close":2236.1448},{"date":"2018-11-13","close":2196.6375},{"date":"2018-11-14","close":2196.6375},{"date":"2018-11-15","close":2382.3247},{"date":"2018-11-16","close":2354.6689},{"date":"2018-11-19","close":2390.2258},{"date":"2018-11-20","close":2394.1768},{"date":"2018-11-21","close":2378.3735},{"date":"2018-11-22","close":2303.3088},{"date":"2018-11-23","close":2307.2595},{"date":"2018-11-26","close":2342.8164},{"date":"2018-11-27","close":2433.6846},{"date":"2018-11-28","close":2425.783},{"date":"2018-11-29","close":2429.7339},{"date":"2018-11-30","close":2394.1768},{"date":"2018-12-03","close":2394.1768},{"date":"2018-12-04","close":2386.2749},{"date":"2018-12-05","close":2327.0129},{"date":"2018-12-06","close":2232.1946},{"date":"2018-12-07","close":2232.1946},{"date":"2018-12-10","close":2165.031},{"date":"2018-12-11","close":2105.769},{"date":"2018-12-12","close":2188.7358},{"date":"2018-12-13","close":2315.1609},{"date":"2018-12-14","close":2330.9644},{"date":"2018-12-17","close":2327.0129},{"date":"2018-12-18","close":2394.1768},{"date":"2018-12-19","close":2402.0784},{"date":"2018-12-20","close":2382.3247},{"date":"2018-12-21","close":2441.5862},{"date":"2018-12-24","close":2378.3735},{"date":"2018-12-26","close":2271.7024},{"date":"2018-12-27","close":2405.332},{"date":"2018-12-28","close":2453.9246},{"date":"2019-01-02","close":2457.9741},{"date":"2019-01-03","close":2449.875},{"date":"2019-01-04","close":2445.8254},{"date":"2019-01-07","close":2494.4182},{"date":"2019-01-08","close":2514.6653},{"date":"2019-01-09","close":2538.9617},{"date":"2019-01-10","close":2563.2581},{"date":"2019-01-11","close":2502.5168},{"date":"2019-01-14","close":2526.8135},{"date":"2019-01-15","close":2555.1589},{"date":"2019-01-16","close":2636.147},{"date":"2019-01-17","close":2656.3933},{"date":"2019-01-18","close":2798.1218},{"date":"2019-01-21","close":3243.5535},{"date":"2019-01-22","close":3016.7881},{"date":"2019-01-23","close":3134.2205},{"date":"2019-01-24","close":3101.8252},{"date":"2019-01-25","close":3166.6155},{"date":"2019-01-28","close":3093.7268},{"date":"2019-01-29","close":3053.2327},{"date":"2019-01-30","close":2980.344},{"date":"2019-01-31","close":2956.0474},{"date":"2019-02-01","close":3134.2205},{"date":"2019-02-07","close":3336.6897},{"date":"2019-02-08","close":3336.6897},{"date":"2019-02-11","close":3336.6897},{"date":"2019-02-12","close":3263.8005},{"date":"2019-02-13","close":3263.8005},{"date":"2019-02-14","close":3271.8992},{"date":"2019-02-15","close":3223.3064},{"date":"2019-02-18","close":3215.2083},{"date":"2019-02-19","close":3275.9485},{"date":"2019-02-20","close":3223.3064},{"date":"2019-02-21","close":3227.3564},{"date":"2019-02-22","close":3247.603},{"date":"2019-02-25","close":3332.6404},{"date":"2019-02-26","close":3267.8499},{"date":"2019-02-27","close":3259.7512},{"date":"2019-02-28","close":3073.4797},{"date":"2019-03-04","close":3126.1216},{"date":"2019-03-05","close":3178.7637},{"date":"2019-03-06","close":3158.5166},{"date":"2019-03-07","close":3138.2695},{"date":"2019-03-08","close":3101.8252},{"date":"2019-03-11","close":3053.2327},{"date":"2019-03-12","close":3053.2327},{"date":"2019-03-13","close":3004.6404},{"date":"2019-03-14","close":3024.8872},{"date":"2019-03-15","close":2947.949},{"date":"2019-03-18","close":2968.196},{"date":"2019-03-19","close":3028.9368},{"date":"2019-03-20","close":3028.9368},{"date":"2019-03-21","close":3008.6897},{"date":"2019-03-22","close":2939.8501},{"date":"2019-03-25","close":2834.5662},{"date":"2019-03-26","close":2846.7144},{"date":"2019-03-27","close":2842.665},{"date":"2019-03-28","close":2830.5171},{"date":"2019-03-29","close":2830.5171},{"date":"2019-04-01","close":2947.949},{"date":"2019-04-02","close":2956.0474},{"date":"2019-04-03","close":3239.5044},{"date":"2019-04-04","close":3126.1216},{"date":"2019-04-05","close":3126.1216},{"date":"2019-04-08","close":3122.0718},{"date":"2019-04-09","close":3122.0718},{"date":"2019-04-10","close":3231.4058},{"date":"2019-04-11","close":3401.4795},{"date":"2019-04-12","close":3385.282},{"date":"2019-04-15","close":3369.0845},{"date":"2019-04-16","close":3324.541},{"date":"2019-04-17","close":3332.6404},{"date":"2019-04-18","close":3271.8992},{"date":"2019-04-19","close":3340.739},{"date":"2019-04-22","close":3332.6404},{"date":"2019-04-23","close":3340.739},{"date":"2019-04-24","close":3271.8992},{"date":"2019-04-25","close":3243.5535},{"date":"2019-04-26","close":3207.1091},{"date":"2019-04-29","close":3207.1091},{"date":"2019-04-30","close":3199.0105},{"date":"2019-05-02","close":3219.2573},{"date":"2019-05-03","close":3194.9614},{"date":"2019-05-07","close":3097.7759},{"date":"2019-05-08","close":3053.2327},{"date":"2019-05-09","close":2927.7021},{"date":"2019-05-10","close":2931.7515},{"date":"2019-05-13","close":2883.1589},{"date":"2019-05-14","close":2895.3071},{"date":"2019-05-15","close":2980.344},{"date":"2019-05-16","close":2895.3071},{"date":"2019-05-17","close":2891.2576},{"date":"2019-05-20","close":2794.0728},{"date":"2019-05-21","close":2749.5291},{"date":"2019-05-22","close":2713.0847},{"date":"2019-05-23","close":2636.147},{"date":"2019-05-24","close":2579.4551},{"date":"2019-05-27","close":2453.9246},{"date":"2019-05-28","close":2591.6033},{"date":"2019-05-29","close":2543.0105},{"date":"2019-05-30","close":2555.1589},{"date":"2019-05-31","close":2591.6033},{"date":"2019-06-03","close":2567.3071},{"date":"2019-06-04","close":2583.5046},{"date":"2019-06-05","close":2660.4434},{"date":"2019-06-07","close":2785.9736},{"date":"2019-06-10","close":2830.5171},{"date":"2019-06-11","close":2842.665},{"date":"2019-06-12","close":2830.5171},{"date":"2019-06-13","close":2814.3193},{"date":"2019-06-14","close":2785.9736},{"date":"2019-06-17","close":2810.2698},{"date":"2019-06-18","close":2802.1711},{"date":"2019-06-19","close":2798.1218},{"date":"2019-06-20","close":2834.5662},{"date":"2019-06-21","close":2785.9736},{"date":"2019-06-24","close":2749.5291},{"date":"2019-06-25","close":2729.2822},{"date":"2019-06-26","close":2692.8379},{"date":"2019-06-27","close":2668.5417},{"date":"2019-06-28","close":2656.3933},{"date":"2019-07-01","close":2652.344},{"date":"2019-07-02","close":2648.2947},{"date":"2019-07-03","close":2619.9492},{"date":"2019-07-04","close":2575.406},{"date":"2019-07-05","close":2652.344},{"date":"2019-07-08","close":2555.1589},{"date":"2019-07-09","close":2522.7639},{"date":"2019-07-10","close":2522.7639},{"date":"2019-07-11","close":2563.2581},{"date":"2019-07-12","close":2623.9983},{"date":"2019-07-15","close":2599.7024},{"date":"2019-07-16","close":2551.1096},{"date":"2019-07-17","close":2510.616},{"date":"2019-07-18","close":2632.0974},{"date":"2019-07-19","close":2603.7512},{"date":"2019-07-22","close":2591.6033},{"date":"2019-07-23","close":2490.3689},{"date":"2019-07-24","close":2490.3689},{"date":"2019-07-25","close":2445.8254},{"date":"2019-07-26","close":2401.2825},{"date":"2019-07-29","close":2267.6531},{"date":"2019-07-30","close":2275.7517},{"date":"2019-07-31","close":2316.2454},{"date":"2019-08-01","close":2324.3445},{"date":"2019-08-02","close":2283.8503},{"date":"2019-08-05","close":2134.0232},{"date":"2019-08-06","close":1996.3446},{"date":"2019-08-07","close":2004.4436},{"date":"2019-08-08","close":2125.925},{"date":"2019-08-09","close":2174.5171},{"date":"2019-08-12","close":2219.0603},{"date":"2019-08-13","close":2267.6531},{"date":"2019-08-14","close":2433.6775},{"date":"2019-08-16","close":2462.0234},{"date":"2019-08-19","close":2518.7146},{"date":"2019-08-20","close":2530.8628},{"date":"2019-08-21","close":2538.9617},{"date":"2019-08-22","close":2623.9983},{"date":"2019-08-23","close":2615.8997},{"date":"2019-08-26","close":2567.3071},{"date":"2019-08-27","close":2660.4434},{"date":"2019-08-28","close":2672.5913},{"date":"2019-08-29","close":2632.0974},{"date":"2019-08-30","close":2660.4434},{"date":"2019-09-02","close":2676.6404},{"date":"2019-09-03","close":2672.5913},{"date":"2019-09-04","close":2628.0476},{"date":"2019-09-05","close":2761.6775},{"date":"2019-09-06","close":2915.5537},{"date":"2019-09-09","close":3085.6279},{"date":"2019-09-10","close":3207.1091},{"date":"2019-09-11","close":3458.1711},{"date":"2019-09-16","close":3826.6643},{"date":"2019-09-17","close":3867.1584},{"date":"2019-09-18","close":4130.3682},{"date":"2019-09-19","close":4219.4541},{"date":"2019-09-20","close":4195.1582},{"date":"2019-09-23","close":4608.1953},{"date":"2019-09-24","close":4154.6646},{"date":"2019-09-25","close":4045.3315},{"date":"2019-09-26","close":3964.3433},{"date":"2019-09-27","close":4138.4663},{"date":"2019-09-30","close":3996.7385},{"date":"2019-10-01","close":3996.7385},{"date":"2019-10-02","close":4081.7759},{"date":"2019-10-04","close":3846.9111},{"date":"2019-10-07","close":4235.6519},{"date":"2019-10-08","close":4227.5532},{"date":"2019-10-10","close":4146.5654},{"date":"2019-10-11","close":4146.5654},{"date":"2019-10-14","close":4097.9722},{"date":"2019-10-15","close":4081.7759},{"date":"2019-10-16","close":4045.3315},{"date":"2019-10-17","close":3968.3928},{"date":"2019-10-18","close":4000.7876},{"date":"2019-10-21","close":3810.4673},{"date":"2019-10-22","close":3810.4673},{"date":"2019-10-23","close":3725.4299},{"date":"2019-10-24","close":3713.2817},{"date":"2019-10-25","close":3583.7017},{"date":"2019-10-28","close":3778.072},{"date":"2019-10-29","close":3863.1084},{"date":"2019-10-30","close":3717.3308},{"date":"2019-10-31","close":3749.7263},{"date":"2019-11-01","close":3749.7263},{"date":"2019-11-04","close":3814.5164},{"date":"2019-11-05","close":3733.5288},{"date":"2019-11-06","close":3806.4177},{"date":"2019-11-07","close":3786.1702},{"date":"2019-11-08","close":3838.8125},{"date":"2019-11-11","close":3680.887},{"date":"2019-11-12","close":3745.6768},{"date":"2019-11-13","close":3697.0845},{"date":"2019-11-14","close":3616.0964},{"date":"2019-11-15","close":3684.9358},{"date":"2019-11-18","close":3660.6399},{"date":"2019-11-19","close":3425.7756},{"date":"2019-11-20","close":3340.739},{"date":"2019-11-21","close":3255.7017},{"date":"2019-11-22","close":3227.3564},{"date":"2019-11-25","close":3227.3564},{"date":"2019-11-26","close":3312.3931},{"date":"2019-11-27","close":3239.5044},{"date":"2019-11-28","close":3231.4058},{"date":"2019-11-29","close":3134.2205},{"date":"2019-12-02","close":3194.9614},{"date":"2019-12-03","close":3158.5166},{"date":"2019-12-04","close":3024.8872},{"date":"2019-12-05","close":3170.6646},{"date":"2019-12-06","close":4114.1709},{"date":"2019-12-09","close":4381.4297},{"date":"2019-12-10","close":4332.8374},{"date":"2019-12-11","close":3948.1458},{"date":"2019-12-12","close":4025.0835},{"date":"2019-12-13","close":4033.1829},{"date":"2019-12-16","close":4162.7632},{"date":"2019-12-17","close":4227.5532},{"date":"2019-12-18","close":4332.8374},{"date":"2019-12-19","close":4033.1829},{"date":"2019-12-20","close":4033.1829},{"date":"2019-12-23","close":3887.405},{"date":"2019-12-24","close":3830.7136},{"date":"2019-12-26","close":4016.9854},{"date":"2019-12-27","close":4223.6201},{"date":"2019-12-30","close":4190.5586},{"date":"2020-01-02","close":4174.0278},{"date":"2020-01-03","close":4140.9663},{"date":"2020-01-06","close":4004.5872},{"date":"2020-01-07","close":4062.4451},{"date":"2020-01-08","close":3797.9519},{"date":"2020-01-09","close":4008.7197},{"date":"2020-01-10","close":4120.3027},{"date":"2020-01-13","close":4198.8242},{"date":"2020-01-14","close":4215.355},{"date":"2020-01-15","close":4215.355},{"date":"2020-01-16","close":4174.0278},{"date":"2020-01-17","close":4314.54},{"date":"2020-01-20","close":4223.6201},{"date":"2020-01-21","close":4190.5586},{"date":"2020-01-22","close":4281.478},{"date":"2020-01-23","close":4223.6201},{"date":"2020-01-28","close":3983.9236},{"date":"2020-01-29","close":4078.9758},{"date":"2020-01-30","close":3950.8623},{"date":"2020-01-31","close":3789.6865},{"date":"2020-02-03","close":3760.7576},{"date":"2020-02-04","close":3880.6062},{"date":"2020-02-05","close":3934.3311},{"date":"2020-02-06","close":3971.5251},{"date":"2020-02-07","close":3963.2603},{"date":"2020-02-10","close":4021.1182},{"date":"2020-02-11","close":4054.1799},{"date":"2020-02-12","close":3992.1892},{"date":"2020-02-13","close":3988.0564},{"date":"2020-02-14","close":3979.7908},{"date":"2020-02-17","close":3921.9333},{"date":"2020-02-18","close":3905.4021},{"date":"2020-02-19","close":3872.3406},{"date":"2020-02-20","close":3764.8904},{"date":"2020-02-21","close":3682.2366},{"date":"2020-02-24","close":3500.3977},{"date":"2020-02-25","close":3595.4495},{"date":"2020-02-26","close":3545.8572},{"date":"2020-02-27","close":3372.2839},{"date":"2020-02-28","close":3215.2412},{"date":"2020-03-02","close":3252.4353},{"date":"2020-03-03","close":3322.6914},{"date":"2020-03-04","close":3359.8855},{"date":"2020-03-05","close":3430.1416},{"date":"2020-03-06","close":3359.8855},{"date":"2020-03-09","close":3359.8855},{"date":"2020-03-10","close":3107.7913},{"date":"2020-03-11","close":2942.4832},{"date":"2020-03-12","close":2942.4832},{"date":"2020-03-13","close":2409.365},{"date":"2020-03-16","close":2252.3218},{"date":"2020-03-17","close":2215.1277},{"date":"2020-03-18","close":1913.4404},{"date":"2020-03-19","close":1570.4263},{"date":"2020-03-20","close":1715.0708},{"date":"2020-03-23","close":1574.5591},{"date":"2020-03-24","close":1686.142},{"date":"2020-03-25","close":1987.829},{"date":"2020-03-26","close":2033.2889},{"date":"2020-03-27","close":2082.8813},{"date":"2020-03-30","close":2132.4736},{"date":"2020-03-31","close":2285.3835},{"date":"2020-04-01","close":2215.1277},{"date":"2020-04-02","close":2256.4546},{"date":"2020-04-03","close":2421.7627},{"date":"2020-04-06","close":2810.2363},{"date":"2020-04-07","close":2872.2271},{"date":"2020-04-08","close":2806.1038},{"date":"2020-04-09","close":3012.739},{"date":"2020-04-10","close":2901.156},{"date":"2020-04-13","close":2901.156},{"date":"2020-04-14","close":2967.2791},{"date":"2020-04-16","close":3223.5068},{"date":"2020-04-17","close":3211.1086},{"date":"2020-04-20","close":3149.1182},{"date":"2020-04-21","close":3029.27},{"date":"2020-04-22","close":3004.4734},{"date":"2020-04-23","close":3045.8005},{"date":"2020-04-24","close":2950.7485},{"date":"2020-04-27","close":3025.1372},{"date":"2020-04-28","close":3066.4641},{"date":"2020-04-29","close":3070.5969},{"date":"2020-05-04","close":3054.0659},{"date":"2020-05-06","close":3107.7913},{"date":"2020-05-07","close":3252.4353},{"date":"2020-05-08","close":3252.4353},{"date":"2020-05-11","close":3206.9761},{"date":"2020-05-12","close":3165.6484},{"date":"2020-05-13","close":3169.7817},{"date":"2020-05-14","close":3165.6484},{"date":"2020-05-15","close":3153.2507},{"date":"2020-05-18","close":3206.9761},{"date":"2020-05-19","close":3380.5493},{"date":"2020-05-20","close":3405.3457},{"date":"2020-05-21","close":3368.1514},{"date":"2020-05-22","close":3264.8337},{"date":"2020-05-25","close":3310.2932},{"date":"2020-05-26","close":3351.6204},{"date":"2020-05-27","close":3409.4783},{"date":"2020-05-28","close":3355.7529},{"date":"2020-05-29","close":3326.824},{"date":"2020-06-01","close":3463.2034},{"date":"2020-06-02","close":3496.2651},{"date":"2020-06-03","close":3516.9285},{"date":"2020-06-04","close":3636.7769},{"date":"2020-06-05","close":3645.0422},{"date":"2020-06-08","close":3632.6438},{"date":"2020-06-09","close":3636.7769},{"date":"2020-06-10","close":3673.9709},{"date":"2020-06-11","close":3831.0142},{"date":"2020-06-12","close":3880.6062},{"date":"2020-06-15","close":3583.0518},{"date":"2020-06-16","close":3735.9617},{"date":"2020-06-17","close":3744.2271},{"date":"2020-06-18","close":3835.1462},{"date":"2020-06-19","close":3744.2271},{"date":"2020-06-22","close":3653.3076},{"date":"2020-06-23","close":3723.5632},{"date":"2020-06-24","close":3773.1558},{"date":"2020-06-25","close":3760.7576},{"date":"2020-06-26","close":3806.218},{"date":"2020-06-29","close":3748.3596},{"date":"2020-06-30","close":3740.0942},{"date":"2020-07-01","close":3727.696},{"date":"2020-07-02","close":3727.696},{"date":"2020-07-03","close":3707.0327},{"date":"2020-07-06","close":3764.8904},{"date":"2020-07-07","close":3760.7576},{"date":"2020-07-08","close":3781.4216},{"date":"2020-07-09","close":3851.677},{"date":"2020-07-10","close":3756.6255},{"date":"2020-07-13","close":3988.0564},{"date":"2020-07-14","close":3835.1462},{"date":"2020-07-15","close":3864.075},{"date":"2020-07-16","close":3888.8716},{"date":"2020-07-17","close":3835.1462},{"date":"2020-07-20","close":3855.8103},{"date":"2020-07-21","close":4132.7007},{"date":"2020-07-22","close":4421.9907},{"date":"2020-07-23","close":4248.417},{"date":"2020-07-24","close":4037.6484},{"date":"2020-07-27","close":4033.5161},{"date":"2020-07-28","close":3967.3928},{"date":"2020-07-29","close":4008.7197},{"date":"2020-07-30","close":4058.3127},{"date":"2020-07-31","close":4025.2505},{"date":"2020-08-03","close":4174.0278},{"date":"2020-08-04","close":4198.8242},{"date":"2020-08-05","close":4215.355},{"date":"2020-08-06","close":4174.0278},{"date":"2020-08-07","close":4087.2412},{"date":"2020-08-10","close":4446.7866},{"date":"2020-08-11","close":5025.3643},{"date":"2020-08-12","close":5215.4683},{"date":"2020-08-13","close":5033.6299},{"date":"2020-08-14","close":5438.6338},{"date":"2020-08-18","close":4545.9707},{"date":"2020-08-19","close":4686.4824},{"date":"2020-08-20","close":4455.0513},{"date":"2020-08-21","close":4380.6626},{"date":"2020-08-24","close":4628.625},{"date":"2020-08-25","close":4661.687},{"date":"2020-08-26","close":4603.8286},{"date":"2020-08-27","close":4455.0513},{"date":"2020-08-28","close":4421.9907},{"date":"2020-08-31","close":4314.54},{"date":"2020-09-01","close":4595.5645},{"date":"2020-09-02","close":4686.4824},{"date":"2020-09-03","close":4835.2603},{"date":"2020-09-04","close":4760.8711},{"date":"2020-09-07","close":4860.0562},{"date":"2020-09-08","close":4727.8096},{"date":"2020-09-09","close":4678.2173},{"date":"2020-09-10","close":4703.0132},{"date":"2020-09-11","close":4628.625},{"date":"2020-09-14","close":4777.4023},{"date":"2020-09-15","close":4860.0562},{"date":"2020-09-16","close":4744.3408},{"date":"2020-09-17","close":4645.1562},{"date":"2020-09-18","close":4595.5645},{"date":"2020-09-21","close":4413.7251},{"date":"2020-09-22","close":4223.6201},{"date":"2020-09-23","close":4095.5068},{"date":"2020-09-24","close":3769.0234},{"date":"2020-09-25","close":3950.8623},{"date":"2020-09-28","close":4070.7107},{"date":"2020-09-29","close":4165.7627},{"date":"2020-10-05","close":4256.6816},{"date":"2020-10-06","close":4231.8857},{"date":"2020-10-07","close":4165.7627},{"date":"2020-10-08","close":4157.4961},{"date":"2020-10-12","close":4157.4961},{"date":"2020-10-13","close":4128.5688},{"date":"2020-10-14","close":4054.1799},{"date":"2020-10-15","close":3975.658},{"date":"2020-10-16","close":3926.0659},{"date":"2020-10-19","close":3868.2078},{"date":"2020-10-20","close":3909.5349},{"date":"2020-10-21","close":3946.7295},{"date":"2020-10-22","close":3905.4021},{"date":"2020-10-23","close":3888.8716},{"date":"2020-10-26","close":3917.8005},{"date":"2020-10-27","close":3884.739},{"date":"2020-10-28","close":4045.9143},{"date":"2020-10-29","close":4050.0466},{"date":"2020-10-30","close":3942.5962},{"date":"2020-11-02","close":3967.3928},{"date":"2020-11-03","close":4025.2505},{"date":"2020-11-04","close":4012.8521},{"date":"2020-11-05","close":4099.6396},{"date":"2020-11-06","close":4004.5872},{"date":"2020-11-09","close":4074.8435},{"date":"2020-11-10","close":4413.7251},{"date":"2020-11-11","close":4298.0088},{"date":"2020-11-12","close":4248.417},{"date":"2020-11-13","close":4165.7627},{"date":"2020-11-16","close":4190.5586},{"date":"2020-11-17","close":4231.8857},{"date":"2020-11-18","close":4207.0894},{"date":"2020-11-19","close":4182.293},{"date":"2020-11-20","close":4190.5586},{"date":"2020-11-23","close":4207.0894},{"date":"2020-11-24","close":4223.6201},{"date":"2020-11-25","close":4314.54},{"date":"2020-11-26","close":4281.478},{"date":"2020-11-27","close":4322.8052},{"date":"2020-11-30","close":4248.417},{"date":"2020-12-01","close":4281.478},{"date":"2020-12-02","close":4405.459},{"date":"2020-12-03","close":4339.3364},{"date":"2020-12-04","close":4256.6816},{"date":"2020-12-07","close":4215.355},{"date":"2020-12-08","close":4174.0278},{"date":"2020-12-09","close":4207.0894},{"date":"2020-12-10","close":4182.293},{"date":"2020-12-11","close":4190.5586},{"date":"2020-12-14","close":4190.5586},{"date":"2020-12-15","close":4223.6201},{"date":"2020-12-16","close":4355.8667},{"date":"2020-12-17","close":4331.0698},{"date":"2020-12-18","close":4405.459},{"date":"2020-12-21","close":4488.1138},{"date":"2020-12-22","close":4438.521},{"date":"2020-12-23","close":4355.8667},{"date":"2020-12-24","close":4364.1323},{"date":"2020-12-28","close":4521.1753},{"date":"2020-12-29","close":4731.6577},{"date":"2020-12-30","close":4681.1421},{"date":"2021-01-04","close":4807.4316},{"date":"2021-01-05","close":4832.6899},{"date":"2021-01-06","close":4765.335},{"date":"2021-01-07","close":4773.7539},{"date":"2021-01-08","close":4681.1421},{"date":"2021-01-11","close":4782.1738},{"date":"2021-01-12","close":4992.6562},{"date":"2021-01-13","close":4933.7222},{"date":"2021-01-14","close":4942.1406},{"date":"2021-01-15","close":4824.27},{"date":"2021-01-18","close":4571.6909},{"date":"2021-01-19","close":4925.3018},{"date":"2021-01-20","close":4866.3672},{"date":"2021-01-21","close":4958.9795},{"date":"2021-01-22","close":5565.1699},{"date":"2021-01-25","close":6583.9077},{"date":"2021-01-26","close":5649.3633},{"date":"2021-01-27","close":5135.7852},{"date":"2021-01-28","close":4900.0444},{"date":"2021-01-29","close":4630.626},{"date":"2021-02-01","close":4714.8193},{"date":"2021-02-02","close":4622.2065},{"date":"2021-02-03","close":4731.6577},{"date":"2021-02-04","close":4765.335},{"date":"2021-02-05","close":4756.9155},{"date":"2021-02-08","close":4681.1421},{"date":"2021-02-09","close":4588.5288},{"date":"2021-02-10","close":4546.4331},{"date":"2021-02-15","close":4580.1099},{"date":"2021-02-16","close":4664.3032},{"date":"2021-02-17","close":4689.561},{"date":"2021-02-18","close":4655.8838},{"date":"2021-02-19","close":4681.1421},{"date":"2021-02-22","close":4647.4648},{"date":"2021-02-23","close":4580.1099},{"date":"2021-02-24","close":4369.627},{"date":"2021-02-25","close":4378.0464},{"date":"2021-02-26","close":4234.9175},{"date":"2021-03-02","close":4234.9175},{"date":"2021-03-03","close":4251.7563},{"date":"2021-03-04","close":4277.0146},{"date":"2021-03-05","close":4260.1758},{"date":"2021-03-08","close":4218.0791},{"date":"2021-03-09","close":4167.5635},{"date":"2021-03-10","close":4146.5146},{"date":"2021-03-11","close":4184.4019},{"date":"2021-03-12","close":4243.3374},{"date":"2021-03-15","close":4268.5947},{"date":"2021-03-16","close":4293.853},{"date":"2021-03-17","close":4234.9175},{"date":"2021-03-18","close":4378.0464},{"date":"2021-03-19","close":4344.3687},{"date":"2021-03-22","close":4352.7881},{"date":"2021-03-23","close":4260.1758},{"date":"2021-03-24","close":4218.0791},{"date":"2021-03-25","close":4205.4502},{"date":"2021-03-26","close":4243.3374},{"date":"2021-03-29","close":4251.7563},{"date":"2021-03-30","close":4251.7563},{"date":"2021-03-31","close":4234.9175},{"date":"2021-04-01","close":4293.853},{"date":"2021-04-02","close":4293.853},{"date":"2021-04-05","close":4369.627},{"date":"2021-04-06","close":4285.4336},{"date":"2021-04-07","close":4310.6919},{"date":"2021-04-08","close":4369.627},{"date":"2021-04-09","close":4470.6592},{"date":"2021-04-12","close":4470.6592},{"date":"2021-04-13","close":4470.6592},{"date":"2021-04-14","close":4462.2397},{"date":"2021-04-15","close":4554.8516},{"date":"2021-04-16","close":4571.6909},{"date":"2021-04-19","close":4613.7876},{"date":"2021-04-20","close":4622.2065},{"date":"2021-04-21","close":4773.7539},{"date":"2021-04-22","close":4731.6577},{"date":"2021-04-23","close":4748.4966},{"date":"2021-04-26","close":4697.9805},{"date":"2021-04-27","close":4740.0767},{"date":"2021-04-28","close":4782.1738},{"date":"2021-04-29","close":4748.4966},{"date":"2021-04-30","close":4655.8838},{"date":"2021-05-03","close":4580.1099},{"date":"2021-05-04","close":4479.0781},{"date":"2021-05-06","close":4630.626},{"date":"2021-05-07","close":4655.8838},{"date":"2021-05-10","close":4689.561},{"date":"2021-05-11","close":4630.626},{"date":"2021-05-12","close":4546.4331},{"date":"2021-05-13","close":4479.0781},{"date":"2021-05-14","close":4487.4971},{"date":"2021-05-17","close":4436.9814},{"date":"2021-05-18","close":4504.3359},{"date":"2021-05-20","close":4470.6592},{"date":"2021-05-21","close":4580.1099},{"date":"2021-05-24","close":4462.2397},{"date":"2021-05-25","close":4487.4971},{"date":"2021-05-26","close":4521.1748},{"date":"2021-05-27","close":4554.8516},{"date":"2021-05-28","close":4554.8516},{"date":"2021-05-31","close":4714.8193},{"date":"2021-06-01","close":4782.1738},{"date":"2021-06-02","close":4933.7222},{"date":"2021-06-03","close":4933.7222},{"date":"2021-06-04","close":4984.2378},{"date":"2021-06-07","close":4992.6562},{"date":"2021-06-08","close":4925.3018},{"date":"2021-06-09","close":4925.3018},{"date":"2021-06-10","close":4849.5283},{"date":"2021-06-11","close":4883.2061},{"date":"2021-06-14","close":4866.3672},{"date":"2021-06-15","close":4916.8828},{"date":"2021-06-16","close":4942.1406},{"date":"2021-06-17","close":4984.2378},{"date":"2021-06-18","close":4967.3989},{"date":"2021-06-21","close":4883.2061},{"date":"2021-06-22","close":5093.688},{"date":"2021-06-23","close":5026.3335},{"date":"2021-06-24","close":5211.5586},{"date":"2021-06-25","close":5135.7852},{"date":"2021-06-28","close":5085.269},{"date":"2021-06-29","close":5009.4956},{"date":"2021-06-30","close":4992.6562},{"date":"2021-07-01","close":4942.1406},{"date":"2021-07-02","close":4950.5601},{"date":"2021-07-05","close":4908.4639},{"date":"2021-07-06","close":4908.4639},{"date":"2021-07-07","close":4832.6899},{"date":"2021-07-08","close":4756.9155},{"date":"2021-07-09","close":4655.8838},{"date":"2021-07-12","close":4773.7539},{"date":"2021-07-13","close":4799.0122},{"date":"2021-07-14","close":4832.6899},{"date":"2021-07-15","close":4900.0444},{"date":"2021-07-16","close":5043.1724},{"date":"2021-07-19","close":5211.5586},{"date":"2021-07-20","close":5152.624},{"date":"2021-07-21","close":5152.624},{"date":"2021-07-22","close":5135.7852},{"date":"2021-07-23","close":5076.8496},{"date":"2021-07-26","close":5051.5918},{"date":"2021-07-27","close":5186.3013},{"date":"2021-07-28","close":5043.1724},{"date":"2021-07-29","close":5110.5273},{"date":"2021-07-30","close":5009.4956},{"date":"2021-08-02","close":5009.4956},{"date":"2021-08-03","close":4942.1406},{"date":"2021-08-04","close":4984.2378},{"date":"2021-08-05","close":5068.4302},{"date":"2021-08-06","close":5068.4302},{"date":"2021-08-09","close":4975.8179},{"date":"2021-08-10","close":4891.625},{"date":"2021-08-11","close":4790.5928},{"date":"2021-08-12","close":4782.1738},{"date":"2021-08-13","close":4731.6577},{"date":"2021-08-17","close":4773.7539},{"date":"2021-08-18","close":4782.1738},{"date":"2021-08-19","close":4689.561},{"date":"2021-08-20","close":4588.5288},{"date":"2021-08-23","close":4815.8506},{"date":"2021-08-24","close":5304.1714},{"date":"2021-08-25","close":5396.7842},{"date":"2021-08-26","close":6819.6489},{"date":"2021-08-27","close":6777.5522},{"date":"2021-08-30","close":7316.3887},{"date":"2021-08-31","close":6912.2612},{"date":"2021-09-01","close":6769.1328},{"date":"2021-09-02","close":6179.7808},{"date":"2021-09-03","close":5952.459},{"date":"2021-09-06","close":5893.5244},{"date":"2021-09-07","close":5792.4922},{"date":"2021-09-08","close":5784.0728},{"date":"2021-09-09","close":5683.041},{"date":"2021-09-10","close":5666.2021},{"date":"2021-09-13","close":5539.9121},{"date":"2021-09-14","close":5750.395},{"date":"2021-09-15","close":5624.106},{"date":"2021-09-16","close":5632.5254},{"date":"2021-09-17","close":5396.7842},{"date":"2021-09-23","close":5758.8149},{"date":"2021-09-24","close":6087.1675},{"date":"2021-09-27","close":6045.0713},{"date":"2021-09-28","close":6045.0713},{"date":"2021-09-29","close":6070.3296},{"date":"2021-09-30","close":6045.0713},{"date":"2021-10-01","close":5986.1362},{"date":"2021-10-05","close":5607.2676},{"date":"2021-10-06","close":5304.1714},{"date":"2021-10-07","close":5750.395},{"date":"2021-10-08","close":5885.105},{"date":"2021-10-12","close":5792.4922},{"date":"2021-10-13","close":5910.3628},{"date":"2021-10-14","close":5960.8784},{"date":"2021-10-15","close":6120.8457},{"date":"2021-10-18","close":6045.0713},{"date":"2021-10-19","close":6112.4263},{"date":"2021-10-20","close":6070.3296},{"date":"2021-10-21","close":6036.6519},{"date":"2021-10-22","close":5767.2339},{"date":"2021-10-25","close":6028.2324},{"date":"2021-10-26","close":5910.3628},{"date":"2021-10-27","close":5758.8149},{"date":"2021-10-28","close":5666.2021},{"date":"2021-10-29","close":5624.106},{"date":"2021-11-01","close":5438.8809},{"date":"2021-11-02","close":5438.8809},{"date":"2021-11-03","close":5379.9453},{"date":"2021-11-04","close":5379.9453},{"date":"2021-11-05","close":5295.7524},{"date":"2021-11-08","close":5312.5903},{"date":"2021-11-09","close":5312.5903},{"date":"2021-11-10","close":5093.688},{"date":"2021-11-11","close":4992.6562},{"date":"2021-11-12","close":5118.9468},{"date":"2021-11-15","close":5161.043},{"date":"2021-11-16","close":5068.4302},{"date":"2021-11-17","close":4967.3989},{"date":"2021-11-18","close":4967.3989},{"date":"2021-11-19","close":4967.3989},{"date":"2021-11-22","close":5026.3335},{"date":"2021-11-23","close":5043.1724},{"date":"2021-11-24","close":4925.3018},{"date":"2021-11-25","close":4815.8506},{"date":"2021-11-26","close":4714.8193},{"date":"2021-11-29","close":4546.4331},{"date":"2021-11-30","close":4302.272},{"date":"2021-12-01","close":4378.0464},{"date":"2021-12-02","close":4479.0781},{"date":"2021-12-03","close":4546.4331},{"date":"2021-12-06","close":4580.1099},{"date":"2021-12-07","close":4580.1099},{"date":"2021-12-08","close":4563.271},{"date":"2021-12-09","close":4664.3032},{"date":"2021-12-10","close":4689.561},{"date":"2021-12-13","close":4613.7876},{"date":"2021-12-14","close":4580.1099},{"date":"2021-12-15","close":4504.3359},{"date":"2021-12-16","close":4504.3359},{"date":"2021-12-17","close":4529.5942},{"date":"2021-12-20","close":4420.1431},{"date":"2021-12-21","close":4462.2397},{"date":"2021-12-22","close":4512.7554},{"date":"2021-12-23","close":4554.8516},{"date":"2021-12-24","close":4689.561},{"date":"2021-12-27","close":4723.2383},{"date":"2021-12-28","close":4714.8193},{"date":"2021-12-29","close":4749.4229},{"date":"2021-12-30","close":4740.7725},{"date":"2022-01-03","close":5510.0},{"date":"2022-01-04","close":4818.6313},{"date":"2022-01-05","close":4732.1216},{"date":"2022-01-06","close":4576.4023},{"date":"2022-01-07","close":4636.96},{"date":"2022-01-10","close":4559.1001},{"date":"2022-01-11","close":4481.2412},{"date":"2022-01-12","close":4567.7515},{"date":"2022-01-13","close":4567.7515},{"date":"2022-01-14","close":4472.5898},{"date":"2022-01-17","close":4420.6836},{"date":"2022-01-18","close":4290.918},{"date":"2022-01-19","close":4243.3369},{"date":"2022-01-20","close":4303.8945},{"date":"2022-01-21","close":4264.9648},{"date":"2022-01-24","close":4087.6179},{"date":"2022-01-25","close":3897.2952},{"date":"2022-01-26","close":3897.2952},{"date":"2022-01-27","close":3737.251},{"date":"2022-01-28","close":3884.3188},{"date":"2022-02-03","close":4031.3867},{"date":"2022-02-04","close":4074.6418},{"date":"2022-02-07","close":4061.6653},{"date":"2022-02-08","close":4061.6653},{"date":"2022-02-09","close":4061.6653},{"date":"2022-02-10","close":4070.3162},{"date":"2022-02-11","close":3979.4805},{"date":"2022-02-14","close":3823.7612},{"date":"2022-02-15","close":3784.832},{"date":"2022-02-16","close":3944.8765},{"date":"2022-02-17","close":3970.8291},{"date":"2022-02-18","close":4009.759},{"date":"2022-02-21","close":4009.759},{"date":"2022-02-22","close":4009.759},{"date":"2022-02-23","close":4009.759},{"date":"2022-02-24","close":3789.1572},{"date":"2022-02-25","close":3970.8291},{"date":"2022-02-28","close":3970.8291},{"date":"2022-03-02","close":4074.6418},{"date":"2022-03-03","close":4117.8975},{"date":"2022-03-04","close":4117.8975},{"date":"2022-03-07","close":3996.7827},{"date":"2022-03-08","close":4139.5244},{"date":"2022-03-10","close":4139.5244},{"date":"2022-03-11","close":4139.5244},{"date":"2022-03-14","close":4143.8506},{"date":"2022-03-15","close":4143.8506},{"date":"2022-03-16","close":4143.8506},{"date":"2022-03-17","close":4143.8506},{"date":"2022-03-18","close":4342.8242},{"date":"2022-03-21","close":4342.8242},{"date":"2022-03-22","close":4316.8711},{"date":"2022-03-23","close":4368.7773},{"date":"2022-03-24","close":4351.4746},{"date":"2022-03-25","close":4321.1968},{"date":"2022-03-28","close":4303.8945},{"date":"2022-03-29","close":4286.5928},{"date":"2022-03-30","close":4269.29},{"date":"2022-03-31","close":4342.8242},{"date":"2022-04-01","close":4299.5688},{"date":"2022-04-04","close":4351.4746},{"date":"2022-04-05","close":4377.4282},{"date":"2022-04-06","close":4394.731},{"date":"2022-04-07","close":5709.6895},{"date":"2022-04-08","close":5701.0381},{"date":"2022-04-11","close":5536.6685},{"date":"2022-04-12","close":5259.8354},{"date":"2022-04-13","close":5259.8354},{"date":"2022-04-14","close":5233.8818},{"date":"2022-04-15","close":5354.9961},{"date":"2022-04-18","close":5181.9756},{"date":"2022-04-19","close":5199.2773},{"date":"2022-04-20","close":5147.3716},{"date":"2022-04-21","close":5233.8818},{"date":"2022-04-22","close":5329.0435},{"date":"2022-04-25","close":5086.814},{"date":"2022-04-26","close":5104.1167},{"date":"2022-04-27","close":4835.9336},{"date":"2022-04-28","close":4740.7725},{"date":"2022-04-29","close":4809.981},{"date":"2022-05-02","close":4922.4443},{"date":"2022-05-03","close":4948.3975},{"date":"2022-05-04","close":4887.8403},{"date":"2022-05-06","close":4939.7461},{"date":"2022-05-09","close":5480.0},{"date":"2022-05-10","close":4706.1685},{"date":"2022-05-11","close":4749.4229},{"date":"2022-05-12","close":4533.147},{"date":"2022-05-13","close":4740.7725},{"date":"2022-05-16","close":4853.2358},{"date":"2022-05-17","close":4896.4912},{"date":"2022-05-18","close":4844.585},{"date":"2022-05-19","close":4740.7725},{"date":"2022-05-20","close":4861.8872},{"date":"2022-05-23","close":4818.6313},{"date":"2022-05-24","close":5112.7671},{"date":"2022-05-25","close":4913.7935},{"date":"2022-05-26","close":4645.6108},{"date":"2022-05-27","close":4611.0063},{"date":"2022-05-30","close":5225.231},{"date":"2022-05-31","close":6133.5903},{"date":"2022-06-02","close":6081.6841},{"date":"2022-06-03","close":5830.8037},{"date":"2022-06-07","close":5839.4551},{"date":"2022-06-08","close":5977.8716},{"date":"2022-06-09","close":5649.1313},{"date":"2022-06-10","close":5528.0171},{"date":"2022-06-13","close":5190.627},{"date":"2022-06-14","close":5181.9756},{"date":"2022-06-15","close":5078.1631},{"date":"2022-06-16","close":6124.9395},{"date":"2022-06-17","close":6211.4497},{"date":"2022-06-20","close":5856.7568},{"date":"2022-06-21","close":5943.2676},{"date":"2022-06-22","close":5813.5024},{"date":"2022-06-23","close":5173.3242},{"date":"2022-06-24","close":6332.5645},{"date":"2022-06-27","close":6358.5171},{"date":"2022-06-28","close":6349.8662},{"date":"2022-06-29","close":6168.1943},{"date":"2022-06-30","close":5986.5225},{"date":"2022-07-01","close":5467.4604},{"date":"2022-07-04","close":5545.3193},{"date":"2022-07-05","close":5553.9707},{"date":"2022-07-06","close":5528.0171},{"date":"2022-07-07","close":5502.0645},{"date":"2022-07-08","close":5406.9028},{"date":"2022-07-11","close":5493.4131},{"date":"2022-07-12","close":5553.9707},{"date":"2022-07-13","close":5588.5747},{"date":"2022-07-14","close":5683.7363},{"date":"2022-07-15","close":5804.8506},{"date":"2022-07-18","close":5718.3403},{"date":"2022-07-19","close":5683.7363},{"date":"2022-07-20","close":5493.4131},{"date":"2022-07-21","close":5476.1113},{"date":"2022-07-22","close":5450.1582},{"date":"2022-07-25","close":5778.8979},{"date":"2022-07-26","close":5657.7832},{"date":"2022-07-27","close":5649.1313},{"date":"2022-07-28","close":5709.6895},{"date":"2022-07-29","close":5718.3403},{"date":"2022-08-01","close":5856.7568},{"date":"2022-08-02","close":5683.7363},{"date":"2022-08-03","close":5709.6895},{"date":"2022-08-04","close":5943.2676},{"date":"2022-08-05","close":5770.2461},{"date":"2022-08-08","close":5528.0171},{"date":"2022-08-09","close":5398.2515},{"date":"2022-08-10","close":5277.1367},{"date":"2022-08-11","close":5277.1367},{"date":"2022-08-12","close":5251.1841},{"date":"2022-08-16","close":5233.8818},{"date":"2022-08-17","close":5112.7671},{"date":"2022-08-18","close":5268.4858},{"date":"2022-08-19","close":5415.5542},{"date":"2022-08-22","close":5199.2773},{"date":"2022-08-23","close":4931.0952},{"date":"2022-08-24","close":5190.627},{"date":"2022-08-25","close":5190.627},{"date":"2022-08-26","close":5130.0693},{"date":"2022-08-29","close":4879.189},{"date":"2022-08-30","close":4948.3975},{"date":"2022-08-31","close":5043.5591},{"date":"2022-09-01","close":4879.189},{"date":"2022-09-02","close":4809.981},{"date":"2022-09-05","close":4611.0063},{"date":"2022-09-06","close":4628.3086},{"date":"2022-09-07","close":4429.335},{"date":"2022-09-08","close":4541.7983},{"date":"2022-09-13","close":4541.7983},{"date":"2022-09-14","close":4394.731},{"date":"2022-09-15","close":4377.4282},{"date":"2022-09-16","close":4286.5928},{"date":"2022-09-19","close":4109.2456},{"date":"2022-09-20","close":4161.1519},{"date":"2022-09-21","close":4178.4546},{"date":"2022-09-22","close":4109.2456},{"date":"2022-09-23","close":3953.5271},{"date":"2022-09-26","close":3637.7642},{"date":"2022-09-27","close":3681.0193},{"date":"2022-09-28","close":3871.3423},{"date":"2022-09-29","close":3633.4385},{"date":"2022-09-30","close":3356.6052},{"date":"2022-10-04","close":3728.6001},{"date":"2022-10-05","close":3689.6704},{"date":"2022-10-06","close":3849.7144},{"date":"2022-10-07","close":3780.5063},{"date":"2022-10-11","close":3681.0193},{"date":"2022-10-12","close":3503.6731},{"date":"2022-10-13","close":3283.0713},{"date":"2022-10-14","close":3546.928},{"date":"2022-10-17","close":3564.23},{"date":"2022-10-18","close":3620.4622},{"date":"2022-10-19","close":3555.5791},{"date":"2022-10-20","close":3499.3472},{"date":"2022-10-21","close":3430.1392},{"date":"2022-10-24","close":3512.3237},{"date":"2022-10-25","close":3456.092},{"date":"2022-10-26","close":3404.1858},{"date":"2022-10-27","close":3533.9517},{"date":"2022-10-28","close":3507.9985},{"date":"2022-10-31","close":3473.3945},{"date":"2022-11-01","close":3607.4854},{"date":"2022-11-02","close":3607.4854},{"date":"2022-11-03","close":3616.1365},{"date":"2022-11-04","close":3598.8345},{"date":"2022-11-07","close":3594.5088},{"date":"2022-11-08","close":3681.0193},{"date":"2022-11-09","close":3706.9724},{"date":"2022-11-10","close":3741.5764},{"date":"2022-11-11","close":3758.8787},{"date":"2022-11-14","close":3776.1809},{"date":"2022-11-15","close":3862.6912},{"date":"2022-11-16","close":3819.4358},{"date":"2022-11-17","close":3828.0874},{"date":"2022-11-18","close":3737.251},{"date":"2022-11-21","close":3702.6467},{"date":"2022-11-22","close":3646.4153},{"date":"2022-11-23","close":3732.9255},{"date":"2022-11-24","close":3763.2039},{"date":"2022-11-25","close":3750.228},{"date":"2022-11-28","close":3724.2747},{"date":"2022-11-29","close":3828.0874},{"date":"2022-11-30","close":3841.0635},{"date":"2022-12-01","close":3884.3188},{"date":"2022-12-02","close":3854.0403},{"date":"2022-12-05","close":3828.0874},{"date":"2022-12-06","close":3711.2979},{"date":"2022-12-07","close":3676.6938},{"date":"2022-12-08","close":3607.4854},{"date":"2022-12-09","close":3598.8345},{"date":"2022-12-12","close":3611.811},{"date":"2022-12-13","close":3598.8345},{"date":"2022-12-14","close":3663.7173},{"date":"2022-12-15","close":3650.7405},{"date":"2022-12-16","close":3559.9048},{"date":"2022-12-19","close":3529.626},{"date":"2022-12-20","close":3473.3945},{"date":"2022-12-21","close":3495.0217},{"date":"2022-12-22","close":3512.3237},{"date":"2022-12-23","close":3425.8135},{"date":"2022-12-26","close":3447.4412},{"date":"2022-12-27","close":3477.7197},{"date":"2022-12-28","close":3554.104},{"date":"2022-12-29","close":3432.7881},{"date":"2023-01-02","close":3351.9109},{"date":"2023-01-03","close":3428.2949},{"date":"2023-01-04","close":3567.5835},{"date":"2023-01-05","close":3567.5835},{"date":"2023-01-06","close":3572.0767},{"date":"2023-01-09","close":3612.5151},{"date":"2023-01-10","close":3657.4468},{"date":"2023-01-11","close":3666.4333},{"date":"2023-01-12","close":3769.7764},{"date":"2023-01-13","close":3760.7903},{"date":"2023-01-16","close":3733.8311},{"date":"2023-01-17","close":3711.365},{"date":"2023-01-18","close":3702.3787},{"date":"2023-01-19","close":3720.3516},{"date":"2023-01-20","close":3702.3787},{"date":"2023-01-25","close":3706.8721},{"date":"2023-01-26","close":3787.7493},{"date":"2023-01-27","close":3765.2832},{"date":"2023-01-30","close":3720.3516},{"date":"2023-01-31","close":3720.3516},{"date":"2023-02-01","close":3774.2695},{"date":"2023-02-02","close":3787.7493},{"date":"2023-02-03","close":3837.1743},{"date":"2023-02-06","close":3801.2288},{"date":"2023-02-07","close":3810.2148},{"date":"2023-02-08","close":3877.6128},{"date":"2023-02-09","close":3909.0647},{"date":"2023-02-10","close":3819.2014},{"date":"2023-02-13","close":3769.7764},{"date":"2023-02-14","close":3783.2559},{"date":"2023-02-15","close":3715.8582},{"date":"2023-02-16","close":3706.8721},{"date":"2023-02-17","close":3684.406},{"date":"2023-02-20","close":3810.2148},{"date":"2023-02-21","close":3823.6946},{"date":"2023-02-22","close":3778.7629},{"date":"2023-02-23","close":3783.2559},{"date":"2023-02-24","close":3702.3787},{"date":"2023-02-27","close":3630.4878},{"date":"2023-02-28","close":3675.4194},{"date":"2023-03-02","close":3742.8174},{"date":"2023-03-03","close":3823.6946},{"date":"2023-03-06","close":3877.6128},{"date":"2023-03-07","close":3936.0239},{"date":"2023-03-08","close":3913.5581},{"date":"2023-03-09","close":3931.531},{"date":"2023-03-10","close":3837.1743},{"date":"2023-03-13","close":3787.7493},{"date":"2023-03-14","close":3661.9402},{"date":"2023-03-15","close":3918.0515},{"date":"2023-03-16","close":3877.6128},{"date":"2023-03-17","close":3940.5171},{"date":"2023-03-20","close":3949.5037},{"date":"2023-03-21","close":3918.0515},{"date":"2023-03-22","close":3989.9421},{"date":"2023-03-23","close":3922.5447},{"date":"2023-03-24","close":3927.0376},{"date":"2023-03-27","close":4003.4219},{"date":"2023-03-28","close":4043.8601},{"date":"2023-03-29","close":4151.6968},{"date":"2023-03-30","close":4111.2583},{"date":"2023-03-31","close":4088.792},{"date":"2023-04-03","close":4106.7646},{"date":"2023-04-04","close":4398.8213},{"date":"2023-04-05","close":4237.0669},{"date":"2023-04-06","close":4434.7666},{"date":"2023-04-07","close":4344.9033},{"date":"2023-04-10","close":4353.8892},{"date":"2023-04-11","close":4353.8892},{"date":"2023-04-12","close":4349.3965},{"date":"2023-04-13","close":4425.7803},{"date":"2023-04-14","close":4376.3555},{"date":"2023-04-17","close":4448.2466},{"date":"2023-04-18","close":4326.9302},{"date":"2023-04-19","close":4583.042},{"date":"2023-04-20","close":4493.1782},{"date":"2023-04-21","close":4362.876},{"date":"2023-04-24","close":4255.04},{"date":"2023-04-25","close":4187.6421},{"date":"2023-04-26","close":4061.8333},{"date":"2023-04-27","close":4169.6694},{"date":"2023-04-28","close":4079.8054},{"date":"2023-05-02","close":4133.7241},{"date":"2023-05-03","close":4385.3423},{"date":"2023-05-04","close":4165.1763},{"date":"2023-05-08","close":4160.6826},{"date":"2023-05-09","close":4129.2305},{"date":"2023-05-10","close":4133.7241},{"date":"2023-05-11","close":4075.3125},{"date":"2023-05-12","close":4025.8875},{"date":"2023-05-15","close":3980.9561},{"date":"2023-05-16","close":4052.8462},{"date":"2023-05-17","close":4070.8193},{"date":"2023-05-18","close":4070.8193},{"date":"2023-05-19","close":4129.2305},{"date":"2023-05-22","close":4133.7241},{"date":"2023-05-23","close":4138.2173},{"date":"2023-05-24","close":4106.7646},{"date":"2023-05-25","close":4021.3945},{"date":"2023-05-26","close":3989.9421},{"date":"2023-05-30","close":3976.4629},{"date":"2023-05-31","close":4102.2715},{"date":"2023-06-01","close":4124.7373},{"date":"2023-06-02","close":4178.6558},{"date":"2023-06-05","close":4250.5464},{"date":"2023-06-07","close":4250.5464},{"date":"2023-06-08","close":4246.0527},{"date":"2023-06-09","close":4281.9985},{"date":"2023-06-12","close":4295.4785},{"date":"2023-06-13","close":4371.8623},{"date":"2023-06-14","close":4264.0259},{"date":"2023-06-15","close":4192.1353},{"date":"2023-06-16","close":4290.9854},{"date":"2023-06-19","close":4313.4512},{"date":"2023-06-20","close":4237.0669},{"date":"2023-06-21","close":4228.0806},{"date":"2023-06-22","close":4349.3965},{"date":"2023-06-23","close":4232.5737},{"date":"2023-06-26","close":4259.5332},{"date":"2023-06-27","close":4214.6011},{"date":"2023-06-28","close":4178.6558},{"date":"2023-06-29","close":4061.8333},{"date":"2023-06-30","close":4241.5601},{"date":"2023-07-03","close":4286.4917},{"date":"2023-07-04","close":4255.04},{"date":"2023-07-05","close":4205.6147},{"date":"2023-07-06","close":4133.7241},{"date":"2023-07-07","close":4142.7104},{"date":"2023-07-10","close":4097.7788},{"date":"2023-07-11","close":4183.1489},{"date":"2023-07-12","close":4178.6558},{"date":"2023-07-13","close":4187.6421},{"date":"2023-07-14","close":4183.1489},{"date":"2023-07-17","close":4120.2441},{"date":"2023-07-18","close":4030.3811},{"date":"2023-07-19","close":3994.4353},{"date":"2023-07-20","close":3976.4629},{"date":"2023-07-21","close":3976.4629},{"date":"2023-07-24","close":3828.1875},{"date":"2023-07-25","close":3850.6536},{"date":"2023-07-26","close":3617.0083},{"date":"2023-07-27","close":3639.4744},{"date":"2023-07-28","close":3756.2969},{"date":"2023-07-31","close":3814.7085},{"date":"2023-08-01","close":3778.7629},{"date":"2023-08-02","close":3864.1333},{"date":"2023-08-03","close":3747.3105},{"date":"2023-08-04","close":3765.2832},{"date":"2023-08-07","close":3760.7903},{"date":"2023-08-08","close":3711.365},{"date":"2023-08-09","close":3760.7903},{"date":"2023-08-10","close":3724.8447},{"date":"2023-08-11","close":3778.7629},{"date":"2023-08-14","close":3729.3376},{"date":"2023-08-16","close":3666.4333},{"date":"2023-08-17","close":3657.4468},{"date":"2023-08-18","close":3639.4744},{"date":"2023-08-21","close":3621.5015},{"date":"2023-08-22","close":3657.4468},{"date":"2023-08-23","close":3706.8721},{"date":"2023-08-24","close":3693.3923},{"date":"2023-08-25","close":3733.8311},{"date":"2023-08-28","close":3805.7219},{"date":"2023-08-29","close":3823.6946},{"date":"2023-08-30","close":3805.7219},{"date":"2023-08-31","close":3819.2014},{"date":"2023-09-01","close":3778.7629},{"date":"2023-09-04","close":3774.2695},{"date":"2023-09-05","close":3720.3516},{"date":"2023-09-06","close":3657.4468},{"date":"2023-09-07","close":3599.0356},{"date":"2023-09-08","close":3670.9265},{"date":"2023-09-11","close":3837.1743},{"date":"2023-09-12","close":3774.2695},{"date":"2023-09-13","close":3684.406},{"date":"2023-09-14","close":3715.8582},{"date":"2023-09-15","close":3765.2832},{"date":"2023-09-18","close":3783.2559},{"date":"2023-09-19","close":3724.8447},{"date":"2023-09-20","close":3724.8447},{"date":"2023-09-21","close":3643.9675},{"date":"2023-09-22","close":3715.8582},{"date":"2023-09-25","close":3603.5288},{"date":"2023-09-26","close":3594.5425},{"date":"2023-09-27","close":3621.5015},{"date":"2023-10-04","close":3549.6106},{"date":"2023-10-05","close":3450.7607},{"date":"2023-10-06","close":3482.2129},{"date":"2023-10-10","close":3387.8562},{"date":"2023-10-11","close":3432.7881},{"date":"2023-10-12","close":3504.679},{"date":"2023-10-13","close":3518.1584},{"date":"2023-10-16","close":3464.2402},{"date":"2023-10-17","close":3558.5969},{"date":"2023-10-18","close":3531.6379},{"date":"2023-10-19","close":3441.7742},{"date":"2023-10-20","close":3387.8562},{"date":"2023-10-23","close":3280.02},{"date":"2023-10-24","close":3320.4587},{"date":"2023-10-25","close":3333.9382},{"date":"2023-10-26","close":3235.0881},{"date":"2023-10-27","close":3244.0745},{"date":"2023-10-30","close":3320.4587},{"date":"2023-10-31","close":3275.5269},{"date":"2023-11-01","close":3266.5405},{"date":"2023-11-02","close":3302.4858},{"date":"2023-11-03","close":3329.4451},{"date":"2023-11-06","close":3374.377},{"date":"2023-11-07","close":3369.8835},{"date":"2023-11-08","close":3338.4314},{"date":"2023-11-09","close":3342.9243},{"date":"2023-11-10","close":3315.9653},{"date":"2023-11-13","close":3351.9109},{"date":"2023-11-14","close":3396.8425},{"date":"2023-11-15","close":3405.8289},{"date":"2023-11-16","close":3459.7471},{"date":"2023-11-17","close":3446.2678},{"date":"2023-11-20","close":3464.2402},{"date":"2023-11-21","close":3482.2129},{"date":"2023-11-22","close":3464.2402},{"date":"2023-11-23","close":3464.2402},{"date":"2023-11-24","close":3464.2402},{"date":"2023-11-27","close":3482.2129},{"date":"2023-11-28","close":3500.1858},{"date":"2023-11-29","close":3455.2539},{"date":"2023-11-30","close":3459.7471},{"date":"2023-12-01","close":3441.7742},{"date":"2023-12-04","close":3432.7881},{"date":"2023-12-05","close":3450.7607},{"date":"2023-12-06","close":3432.7881},{"date":"2023-12-07","close":3423.8015},{"date":"2023-12-08","close":3410.3223},{"date":"2023-12-11","close":3432.7881},{"date":"2023-12-12","close":3423.8015},{"date":"2023-12-13","close":3423.8015},{"date":"2023-12-14","close":3504.679},{"date":"2023-12-15","close":3513.6653},{"date":"2023-12-18","close":3473.2268},{"date":"2023-12-19","close":3446.2678},{"date":"2023-12-20","close":3459.7471},{"date":"2023-12-21","close":3455.2539},{"date":"2023-12-22","close":3554.104},{"date":"2023-12-26","close":3531.6379},{"date":"2023-12-27","close":3643.7537},{"date":"2023-12-28","close":3653.0967},{"date":"2024-01-02","close":3620.396},{"date":"2024-01-03","close":3573.6814},{"date":"2024-01-04","close":3517.6235},{"date":"2024-01-05","close":3461.5659},{"date":"2024-01-08","close":3452.2231},{"date":"2024-01-09","close":3461.5659},{"date":"2024-01-10","close":3461.5659},{"date":"2024-01-11","close":3508.2808},{"date":"2024-01-12","close":3447.5515},{"date":"2024-01-15","close":3466.2375},{"date":"2024-01-16","close":3498.9377},{"date":"2024-01-17","close":3447.5515},{"date":"2024-01-18","close":3550.324},{"date":"2024-01-19","close":3522.2949},{"date":"2024-01-22","close":3480.252},{"date":"2024-01-23","close":3480.252},{"date":"2024-01-24","close":3466.2375},{"date":"2024-01-25","close":3461.5659},{"date":"2024-01-26","close":3470.9089},{"date":"2024-01-29","close":3466.2375},{"date":"2024-01-30","close":3470.9089},{"date":"2024-01-31","close":3466.2375},{"date":"2024-02-01","close":3699.8113},{"date":"2024-02-02","close":3769.8835},{"date":"2024-02-05","close":3835.2842},{"date":"2024-02-06","close":3760.5405},{"date":"2024-02-07","close":3830.6128},{"date":"2024-02-08","close":3881.999},{"date":"2024-02-13","close":3872.656},{"date":"2024-02-14","close":3863.313},{"date":"2024-02-15","close":3821.2698},{"date":"2024-02-16","close":3863.313},{"date":"2024-02-19","close":3914.6995},{"date":"2024-02-20","close":3984.7712},{"date":"2024-02-21","close":3947.3997},{"date":"2024-02-22","close":3961.4141},{"date":"2024-02-23","close":3938.0569},{"date":"2024-02-26","close":3825.9414},{"date":"2024-02-27","close":3872.656},{"date":"2024-02-28","close":3952.0713},{"date":"2024-02-29","close":3933.3853},{"date":"2024-03-04","close":4036.1577},{"date":"2024-03-05","close":4059.5151},{"date":"2024-03-06","close":4022.1436},{"date":"2024-03-07","close":3970.7571},{"date":"2024-03-08","close":3998.7861},{"date":"2024-03-11","close":3970.7571},{"date":"2024-03-12","close":3952.0713},{"date":"2024-03-13","close":3998.7861},{"date":"2024-03-14","close":4050.1724},{"date":"2024-03-15","close":4092.2156},{"date":"2024-03-18","close":4223.0171},{"date":"2024-03-19","close":4171.6309},{"date":"2024-03-20","close":4157.6162},{"date":"2024-03-21","close":4204.3311},{"date":"2024-03-22","close":4134.2588},{"date":"2024-03-25","close":4106.23},{"date":"2024-03-26","close":4115.5728},{"date":"2024-03-27","close":4143.6021},{"date":"2024-03-28","close":4143.6021},{"date":"2024-03-29","close":4120.2441},{"date":"2024-04-01","close":4120.2441},{"date":"2024-04-02","close":4078.2012},{"date":"2024-04-03","close":3989.4431},{"date":"2024-04-04","close":4138.9307},{"date":"2024-04-05","close":4054.8438},{"date":"2024-04-08","close":4031.4863},{"date":"2024-04-09","close":3994.1145},{"date":"2024-04-11","close":3914.6995},{"date":"2024-04-12","close":3919.3708},{"date":"2024-04-15","close":3877.3274},{"date":"2024-04-16","close":3755.8691},{"date":"2024-04-17","close":3765.2119},{"date":"2024-04-18","close":3863.313},{"date":"2024-04-19","close":3825.9414},{"date":"2024-04-22","close":3825.9414},{"date":"2024-04-23","close":3858.6416},{"date":"2024-04-24","close":3886.6704},{"date":"2024-04-25","close":3849.2986},{"date":"2024-04-26","close":4008.1289},{"date":"2024-04-29","close":4045.501},{"date":"2024-04-30","close":4017.4722},{"date":"2024-05-02","close":4078.2012},{"date":"2024-05-03","close":3975.4285},{"date":"2024-05-07","close":4106.23},{"date":"2024-05-08","close":4194.9883},{"date":"2024-05-09","close":4176.3022},{"date":"2024-05-10","close":4246.3745},{"date":"2024-05-13","close":4283.7461},{"date":"2024-05-14","close":4260.3887},{"date":"2024-05-16","close":4283.7461},{"date":"2024-05-17","close":4232.3599},{"date":"2024-05-20","close":4288.4175},{"date":"2024-05-21","close":4241.7026},{"date":"2024-05-22","close":4171.6309},{"date":"2024-05-23","close":4166.9595},{"date":"2024-05-24","close":4199.6597},{"date":"2024-05-27","close":4288.4175},{"date":"2024-05-28","close":4339.8042},{"date":"2024-05-29","close":4279.0747},{"date":"2024-05-30","close":4152.9448},{"date":"2024-05-31","close":4138.9307},{"date":"2024-06-03","close":4171.6309},{"date":"2024-06-04","close":4036.1577},{"date":"2024-06-05","close":3952.0713},{"date":"2024-06-07","close":3947.3997},{"date":"2024-06-10","close":3970.7571},{"date":"2024-06-11","close":3928.7139},{"date":"2024-06-12","close":3896.0134},{"date":"2024-06-13","close":3914.6995},{"date":"2024-06-14","close":3952.0713},{"date":"2024-06-17","close":3905.3564},{"date":"2024-06-18","close":3816.5984},{"date":"2024-06-19","close":3821.2698},{"date":"2024-06-20","close":3821.2698},{"date":"2024-06-21","close":3881.999},{"date":"2024-06-24","close":3849.2986},{"date":"2024-06-25","close":3839.9558},{"date":"2024-06-26","close":3839.9558},{"date":"2024-06-27","close":3839.9558},{"date":"2024-06-28","close":3825.9414},{"date":"2024-07-01","close":3802.5837},{"date":"2024-07-02","close":3765.2119},{"date":"2024-07-03","close":3732.5117},{"date":"2024-07-04","close":3737.1833},{"date":"2024-07-05","close":3718.4971},{"date":"2024-07-08","close":3709.1543},{"date":"2024-07-09","close":3713.8257},{"date":"2024-07-10","close":3737.1833},{"date":"2024-07-11","close":3783.8979},{"date":"2024-07-12","close":3779.2263},{"date":"2024-07-15","close":3783.8979},{"date":"2024-07-16","close":3779.2263},{"date":"2024-07-17","close":3751.1978},{"date":"2024-07-18","close":3709.1543},{"date":"2024-07-19","close":3704.4827},{"date":"2024-07-22","close":3704.4827},{"date":"2024-07-23","close":3699.8113},{"date":"2024-07-24","close":3690.4683},{"date":"2024-07-25","close":3629.7393},{"date":"2024-07-26","close":3690.4683},{"date":"2024-07-29","close":3737.1833},{"date":"2024-07-30","close":3671.7825},{"date":"2024-07-31","close":3709.1543},{"date":"2024-08-01","close":3765.2119},{"date":"2024-08-02","close":3667.1111},{"date":"2024-08-05","close":3400.8367},{"date":"2024-08-06","close":3489.5947},{"date":"2024-08-07","close":3578.3528},{"date":"2024-08-08","close":3573.6814},{"date":"2024-08-09","close":3606.3816},{"date":"2024-08-12","close":3653.0967},{"date":"2024-08-13","close":3667.1111},{"date":"2024-08-14","close":3699.8113},{"date":"2024-08-16","close":3690.4683},{"date":"2024-08-19","close":3676.4539},{"date":"2024-08-20","close":3704.4827},{"date":"2024-08-21","close":3681.1255},{"date":"2024-08-22","close":3667.1111},{"date":"2024-08-23","close":3676.4539},{"date":"2024-08-26","close":3671.7825},{"date":"2024-08-27","close":3662.4395},{"date":"2024-08-28","close":3625.0676},{"date":"2024-08-29","close":3569.01},{"date":"2024-08-30","close":3625.0676},{"date":"2024-09-02","close":3625.0676},{"date":"2024-09-03","close":3587.6958},{"date":"2024-09-04","close":3494.2664},{"date":"2024-09-05","close":3475.5803},{"date":"2024-09-06","close":3447.5515},{"date":"2024-09-09","close":3456.8945},{"date":"2024-09-10","close":3447.5515},{"date":"2024-09-11","close":3456.8945},{"date":"2024-09-12","close":3494.2664},{"date":"2024-09-13","close":3480.252},{"date":"2024-09-19","close":3512.9521},{"date":"2024-09-20","close":3550.324},{"date":"2024-09-23","close":3526.9666},{"date":"2024-09-24","close":3522.2949},{"date":"2024-09-25","close":3536.3096},{"date":"2024-09-26","close":3569.01},{"date":"2024-09-27","close":3597.0388},{"date":"2024-09-30","close":3550.324},{"date":"2024-10-02","close":3498.9377},{"date":"2024-10-04","close":3531.6379},{"date":"2024-10-07","close":3554.9956},{"date":"2024-10-08","close":3550.324},{"date":"2024-10-10","close":3550.324},{"date":"2024-10-11","close":3554.9956},{"date":"2024-10-14","close":3578.3528},{"date":"2024-10-15","close":3554.9956},{"date":"2024-10-16","close":3554.9956},{"date":"2024-10-17","close":3648.425},{"date":"2024-10-18","close":3601.7102},{"date":"2024-10-21","close":3662.4395},{"date":"2024-10-22","close":3746.5261},{"date":"2024-10-23","close":3760.5405},{"date":"2024-10-24","close":3765.2119},{"date":"2024-10-25","close":3765.2119},{"date":"2024-10-28","close":3741.8547},{"date":"2024-10-29","close":3741.8547},{"date":"2024-10-30","close":3723.1689},{"date":"2024-10-31","close":3727.8403},{"date":"2024-11-01","close":3727.8403},{"date":"2024-11-04","close":3769.8835},{"date":"2024-11-05","close":3779.2263},{"date":"2024-11-06","close":3797.9124},{"date":"2024-11-07","close":3825.9414},{"date":"2024-11-08","close":3844.6272},{"date":"2024-11-11","close":3839.9558},{"date":"2024-11-12","close":3723.1689},{"date":"2024-11-13","close":3676.4539},{"date":"2024-11-14","close":3699.8113},{"date":"2024-11-15","close":3667.1111},{"date":"2024-11-18","close":3540.9812},{"date":"2024-11-19","close":3559.667},{"date":"2024-11-20","close":3540.9812},{"date":"2024-11-21","close":3526.9666},{"date":"2024-11-22","close":3536.3096},{"date":"2024-11-25","close":3573.6814},{"date":"2024-11-26","close":3554.9956},{"date":"2024-11-27","close":3536.3096},{"date":"2024-11-28","close":3564.3384},{"date":"2024-11-29","close":3498.9377},{"date":"2024-12-02","close":3489.5947},{"date":"2024-12-03","close":3531.6379},{"date":"2024-12-04","close":3466.2375},{"date":"2024-12-05","close":3419.5225},{"date":"2024-12-06","close":3368.1365},{"date":"2024-12-09","close":3251.3494},{"date":"2024-12-10","close":3419.5225},{"date":"2024-12-11","close":3512.9521},{"date":"2024-12-12","close":3583.0244},{"date":"2024-12-13","close":3480.252},{"date":"2024-12-16","close":3531.6379},{"date":"2024-12-17","close":3569.01},{"date":"2024-12-18","close":3587.6958},{"date":"2024-12-19","close":3601.7102},{"date":"2024-12-20","close":3611.0532},{"date":"2024-12-23","close":3643.7537},{"date":"2024-12-24","close":3643.7537},{"date":"2024-12-26","close":3662.4395},{"date":"2024-12-27","close":3643.01},{"date":"2024-12-30","close":3667.2969},{"date":"2025-01-02","close":3652.7246},{"date":"2025-01-03","close":3643.01},{"date":"2025-01-06","close":3618.7234},{"date":"2025-01-07","close":3599.2939},{"date":"2025-01-08","close":3609.0085},{"date":"2025-01-09","close":3599.2939},{"date":"2025-01-10","close":3599.2939},{"date":"2025-01-13","close":3594.4365},{"date":"2025-01-14","close":3599.2939},{"date":"2025-01-15","close":3599.2939},{"date":"2025-01-16","close":3594.4365},{"date":"2025-01-17","close":3618.7234},{"date":"2025-01-20","close":3623.5806},{"date":"2025-01-21","close":3623.5806},{"date":"2025-01-22","close":3740.157},{"date":"2025-01-23","close":3662.4395},{"date":"2025-01-24","close":3798.4451},{"date":"2025-01-31","close":3749.8716},{"date":"2025-02-03","close":3589.5791},{"date":"2025-02-04","close":3652.7246},{"date":"2025-02-05","close":3633.2954},{"date":"2025-02-06","close":3643.01},{"date":"2025-02-07","close":3628.438},{"date":"2025-02-10","close":3613.866},{"date":"2025-02-11","close":3604.1514},{"date":"2025-02-12","close":3584.7219},{"date":"2025-02-13","close":3638.1526},{"date":"2025-02-14","close":3599.2939},{"date":"2025-02-17","close":3652.7246},{"date":"2025-02-18","close":3647.8674},{"date":"2025-02-19","close":3662.4395},{"date":"2025-02-20","close":3667.2969},{"date":"2025-02-21","close":3662.4395},{"date":"2025-02-24","close":3662.4395},{"date":"2025-02-25","close":3657.582},{"date":"2025-02-26","close":3681.8689},{"date":"2025-02-27","close":3657.582},{"date":"2025-02-28","close":3599.2939},{"date":"2025-03-04","close":3550.7205},{"date":"2025-03-05","close":3579.8645},{"date":"2025-03-06","close":3584.7219},{"date":"2025-03-07","close":3560.4351},{"date":"2025-03-10","close":3560.4351},{"date":"2025-03-11","close":3516.719},{"date":"2025-03-12","close":3555.5779},{"date":"2025-03-13","close":3550.7205},{"date":"2025-03-14","close":3545.863},{"date":"2025-03-17","close":3550.7205},{"date":"2025-03-18","close":3565.2925},{"date":"2025-03-19","close":3555.5779},{"date":"2025-03-20","close":3545.863},{"date":"2025-03-21","close":3526.4336},{"date":"2025-03-24","close":3526.4336},{"date":"2025-03-25","close":3487.575},{"date":"2025-03-26","close":3507.0044},{"date":"2025-03-27","close":3502.147},{"date":"2025-03-28","close":3492.4324},{"date":"2025-03-31","close":3443.8589},{"date":"2025-04-01","close":3453.5735},{"date":"2025-04-02","close":3439.0015},{"date":"2025-04-03","close":3434.144},{"date":"2025-04-04","close":3439.0015},{"date":"2025-04-07","close":3298.1384},{"date":"2025-04-08","close":3302.9958},{"date":"2025-04-09","close":3244.7075},{"date":"2025-04-10","close":3419.572},{"date":"2025-04-11","close":3453.5735},{"date":"2025-04-14","close":3526.4336},{"date":"2025-04-15","close":3531.291},{"date":"2025-04-16","close":3507.0044},{"date":"2025-04-17","close":3550.7205},{"date":"2025-04-18","close":3579.8645},{"date":"2025-04-21","close":3545.863},{"date":"2025-04-22","close":3579.8645},{"date":"2025-04-23","close":3643.01},{"date":"2025-04-24","close":3643.01},{"date":"2025-04-25","close":3657.582},{"date":"2025-04-28","close":3628.438},{"date":"2025-04-29","close":3725.585},{"date":"2025-04-30","close":3706.1555},{"date":"2025-05-02","close":3691.5835},{"date":"2025-05-07","close":3657.582},{"date":"2025-05-08","close":3696.4409},{"date":"2025-05-09","close":3701.2981},{"date":"2025-05-12","close":3749.8716},{"date":"2025-05-13","close":3769.301},{"date":"2025-05-14","close":3783.873},{"date":"2025-05-15","close":3842.1611},{"date":"2025-05-16","close":3929.5935},{"date":"2025-05-19","close":4026.7405},{"date":"2025-05-20","close":4055.8845},{"date":"2025-05-21","close":4080.1711},{"date":"2025-05-22","close":4109.3154},{"date":"2025-05-23","close":4153.0312},{"date":"2025-05-26","close":4094.7432},{"date":"2025-05-27","close":4094.7432},{"date":"2025-05-28","close":4177.3184},{"date":"2025-05-29","close":4323.0386},{"date":"2025-05-30","close":4332.7534},{"date":"2025-06-02","close":4415.3281},{"date":"2025-06-04","close":4556.1914},{"date":"2025-06-05","close":4760.1997},{"date":"2025-06-09","close":4935.0645},{"date":"2025-06-10","close":5061.3555},{"date":"2025-06-11","close":5119.6436},{"date":"2025-06-12","close":5003.0669},{"date":"2025-06-13","close":5022.4966},{"date":"2025-06-16","close":5158.5024},{"date":"2025-06-17","close":5177.9316},{"date":"2025-06-18","close":5177.9316},{"date":"2025-06-19","close":5187.6465},{"date":"2025-06-20","close":5148.7876},{"date":"2025-06-23","close":5041.9258},{"date":"2025-06-24","close":5071.0698},{"date":"2025-06-25","close":5051.6406},{"date":"2025-06-26","close":4886.4907},{"date":"2025-06-27","close":5003.0669},{"date":"2025-06-30","close":5430.5137},{"date":"2025-07-01","close":5731.6689},{"date":"2025-07-02","close":5828.8159},{"date":"2025-07-03","close":5459.6577},{"date":"2025-07-04","close":5469.3726},{"date":"2025-07-07","close":5634.522},{"date":"2025-07-08","close":5993.9658},{"date":"2025-07-09","close":6003.6807},{"date":"2025-07-10","close":6100.8276},{"date":"2025-07-11","close":5984.251},{"date":"2025-07-14","close":6091.1128},{"date":"2025-07-15","close":6285.4067},{"date":"2025-07-16","close":6207.689},{"date":"2025-07-17","close":5993.9658},{"date":"2025-07-18","close":5838.5308},{"date":"2025-07-21","close":5751.0986},{"date":"2025-07-22","close":5712.2397},{"date":"2025-07-23","close":5644.2368},{"date":"2025-07-24","close":5624.8076},{"date":"2025-07-25","close":5624.8076},{"date":"2025-07-28","close":5459.6577},{"date":"2025-07-29","close":5702.5249},{"date":"2025-07-30","close":5683.0957},{"date":"2025-07-31","close":5848.2456},{"date":"2025-08-01","close":5906.5337},{"date":"2025-08-04","close":5857.96},{"date":"2025-08-05","close":5857.96},{"date":"2025-08-06","close":5799.6719},{"date":"2025-08-07","close":5780.2427},{"date":"2025-08-08","close":5663.6665},{"date":"2025-08-11","close":5634.522},{"date":"2025-08-12","close":5605.3779},{"date":"2025-08-13","close":5508.231},{"date":"2025-08-14","close":5449.9429},{"date":"2025-08-18","close":5401.3696},{"date":"2025-08-19","close":5333.3667},{"date":"2025-08-20","close":5226.5049},{"date":"2025-08-21","close":5313.9375},{"date":"2025-08-22","close":5372.2256},{"date":"2025-08-25","close":5362.5107},{"date":"2025-08-26","close":5343.0815},{"date":"2025-08-27","close":5245.9346},{"date":"2025-08-28","close":5488.8018},{"date":"2025-08-29","close":5673.3809},{"date":"2025-09-01","close":5381.9399},{"date":"2025-09-02","close":5245.9346},{"date":"2025-09-03","close":5275.0786},{"date":"2025-09-04","close":5265.3638},{"date":"2025-09-05","close":5381.9399},{"date":"2025-09-08","close":5323.6519},{"date":"2025-09-09","close":5469.3726},{"date":"2025-09-10","close":5615.0928},{"date":"2025-09-11","close":5547.0898},{"date":"2025-09-12","close":5488.8018},{"date":"2025-09-15","close":5556.8047},{"date":"2025-09-16","close":5537.3755},{"date":"2025-09-17","close":5430.5137},{"date":"2025-09-18","close":5381.9399},{"date":"2025-09-19","close":5550.0},{"date":"2025-09-22","close":5294.5078},{"date":"2025-09-23","close":5333.3667},{"date":"2025-09-24","close":5304.2227},{"date":"2025-09-25","close":5226.5049},{"date":"2025-09-26","close":5197.3608},{"date":"2025-09-29","close":5255.6489},{"date":"2025-09-30","close":5304.2227},{"date":"2025-10-01","close":5333.3667},{"date":"2025-10-02","close":5381.9399},{"date":"2025-10-10","close":5479.0869},{"date":"2025-10-13","close":5780.2427},{"date":"2025-10-14","close":5925.9629},{"date":"2025-10-15","close":6207.689},{"date":"2025-10-16","close":6149.4009},{"date":"2025-10-17","close":5916.2485},{"date":"2025-10-20","close":6100.8276},{"date":"2025-10-21","close":6071.6836},{"date":"2025-10-22","close":6159.1157},{"date":"2025-10-23","close":6061.9688},{"date":"2025-10-24","close":6363.124},{"date":"2025-10-27","close":6110.542},{"date":"2025-10-28","close":6256.2627},{"date":"2025-10-29","close":6372.8389},{"date":"2025-10-30","close":6557.418},{"date":"2025-10-31","close":6800.2852},{"date":"2025-11-03","close":6994.5791},{"date":"2025-11-04","close":7043.1528},{"date":"2025-11-05","close":6761.4268},{"date":"2025-11-06","close":6800.2852},{"date":"2025-11-07","close":7033.438},{"date":"2025-11-10","close":7383.167},{"date":"2025-11-11","close":7839.7578},{"date":"2025-11-12","close":7820.3281},{"date":"2025-11-13","close":7684.3223},{"date":"2025-11-14","close":7227.7319},{"date":"2025-11-17","close":7752.3252},{"date":"2025-11-18","close":7771.7549},{"date":"2025-11-19","close":7684.3223},{"date":"2025-11-20","close":7995.1929},{"date":"2025-11-21","close":7451.1699},{"date":"2025-11-24","close":7295.7349},{"date":"2025-11-25","close":7218.0171},{"date":"2025-11-26","close":6887.7178},{"date":"2025-11-27","close":6771.1411},{"date":"2025-11-28","close":6800.2852},{"date":"2025-12-01","close":6693.4238},{"date":"2025-12-02","close":6848.8589},{"date":"2025-12-03","close":7004.2939},{"date":"2025-12-04","close":6975.1499},{"date":"2025-12-05","close":7072.2969},{"date":"2025-12-08","close":7023.7231},{"date":"2025-12-09","close":7004.2939},{"date":"2025-12-10","close":7014.0088},{"date":"2025-12-11","close":7237.4468},{"date":"2025-12-12","close":7334.5938},{"date":"2025-12-15","close":7227.7319},{"date":"2025-12-16","close":7188.873},{"date":"2025-12-17","close":7179.1582},{"date":"2025-12-18","close":6975.1499},{"date":"2025-12-19","close":6984.8647},{"date":"2025-12-22","close":7043.1528},{"date":"2025-12-23","close":6984.8647},{"date":"2025-12-24","close":6994.5791},{"date":"2025-12-26","close":6810.0},{"date":"2025-12-29","close":6820.0},{"date":"2025-12-30","close":6740.0},{"date":"2026-01-02","close":6810.0},{"date":"2026-01-05","close":6940.0},{"date":"2026-01-06","close":7200.0},{"date":"2026-01-07","close":6800.0},{"date":"2026-01-08","close":6830.0},{"date":"2026-01-09","close":6620.0},{"date":"2026-01-12","close":6760.0},{"date":"2026-01-13","close":6790.0},{"date":"2026-01-14","close":6900.0},{"date":"2026-01-15","close":6770.0},{"date":"2026-01-16","close":6790.0},{"date":"2026-01-19","close":7250.0},{"date":"2026-01-20","close":7380.0},{"date":"2026-01-21","close":7260.0},{"date":"2026-01-22","close":7280.0},{"date":"2026-01-23","close":7450.0},{"date":"2026-01-26","close":7220.0},{"date":"2026-01-27","close":7260.0},{"date":"2026-01-28","close":7380.0},{"date":"2026-01-29","close":7580.0},{"date":"2026-01-30","close":7800.0},{"date":"2026-02-02","close":7150.0},{"date":"2026-02-03","close":7600.0},{"date":"2026-02-04","close":7830.0},{"date":"2026-02-05","close":7580.0},{"date":"2026-02-06","close":7150.0},{"date":"2026-02-09","close":7590.0},{"date":"2026-02-10","close":7520.0},{"date":"2026-02-11","close":7670.0},{"date":"2026-02-12","close":7760.0},{"date":"2026-02-13","close":8230.0},{"date":"2026-02-19","close":8460.0},{"date":"2026-02-20","close":9000.0},{"date":"2026-02-23","close":9340.0},{"date":"2026-02-24","close":8960.0},{"date":"2026-02-25","close":9280.0},{"date":"2026-02-26","close":9240.0},{"date":"2026-02-27","close":9140.0},{"date":"2026-03-03","close":8820.0},{"date":"2026-03-04","close":7640.0},{"date":"2026-03-05","close":8310.0},{"date":"2026-03-06","close":8000.0},{"date":"2026-03-09","close":7550.0},{"date":"2026-03-10","close":7730.0},{"date":"2026-03-11","close":7700.0},{"date":"2026-03-12","close":7690.0},{"date":"2026-03-13","close":7430.0},{"date":"2026-03-16","close":7280.0},{"date":"2026-03-17","close":7240.0},{"date":"2026-03-18","close":7610.0},{"date":"2026-03-19","close":7280.0},{"date":"2026-03-20","close":7660.0},{"date":"2026-03-23","close":7200.0},{"date":"2026-03-24","close":7180.0},{"date":"2026-03-25","close":7360.0},{"date":"2026-03-26","close":7220.0},{"date":"2026-03-27","close":7080.0},{"date":"2026-03-30","close":6750.0},{"date":"2026-03-31","close":6530.0},{"date":"2026-04-01","close":7020.0},{"date":"2026-04-02","close":6700.0},{"date":"2026-04-03","close":6750.0},{"date":"2026-04-06","close":7030.0},{"date":"2026-04-07","close":6970.0},{"date":"2026-04-08","close":7310.0},{"date":"2026-04-09","close":7100.0},{"date":"2026-04-10","close":7400.0},{"date":"2026-04-13","close":7490.0},{"date":"2026-04-14","close":7610.0},{"date":"2026-04-15","close":8500.0},{"date":"2026-04-16","close":8270.0},{"date":"2026-04-17","close":8210.0},{"date":"2026-04-20","close":8750.0},{"date":"2026-04-21","close":8610.0},{"date":"2026-04-22","close":8660.0},{"date":"2026-04-23","close":9150.0},{"date":"2026-04-24","close":9580.0},{"date":"2026-04-27","close":10200.0},{"date":"2026-04-28","close":9820.0},{"date":"2026-04-29","close":10350.0},{"date":"2026-04-30","close":10320.0},{"date":"2026-05-04","close":13410.0},{"date":"2026-05-06","close":13620.0},{"date":"2026-05-07","close":12890.0},{"date":"2026-05-08","close":13700.0},{"date":"2026-05-11","close":13910.0},{"date":"2026-05-12","close":13910.0},{"date":"2026-05-13","close":14350.0},{"date":"2026-05-14","close":13960.0},{"date":"2026-05-15","close":12300.0},{"date":"2026-05-18","close":11920.0},{"date":"2026-05-19","close":11300.0},{"date":"2026-05-20","close":10570.0},{"date":"2026-05-21","close":11170.0},{"date":"2026-05-22","close":10720.0},{"date":"2026-05-26","close":10170.0},{"date":"2026-05-27","close":9530.0},{"date":"2026-05-28","close":9450.0},{"date":"2026-05-29","close":8840.0},{"date":"2026-06-01","close":8340.0},{"date":"2026-06-02","close":7900.0},{"date":"2026-06-04","close":7630.0},{"date":"2026-06-05","close":7500.0},{"date":"2026-06-08","close":6700.0},{"date":"2026-06-09","close":6990.0},{"date":"2026-06-10","close":6860.0},{"date":"2026-06-11","close":6720.0},{"date":"2026-06-12","close":7010.0},{"date":"2026-06-15","close":7400.0},{"date":"2026-06-16","close":7440.0},{"date":"2026-06-17","close":7280.0},{"date":"2026-06-18","close":7180.0},{"date":"2026-06-19","close":6980.0},{"date":"2026-06-22","close":6660.0},{"date":"2026-06-23","close":6370.0},{"date":"2026-06-24","close":6330.0},{"date":"2026-06-25","close":6120.0},{"date":"2026-06-26","close":5740.0},{"date":"2026-06-29","close":6360.0},{"date":"2026-06-30","close":6180.0},{"date":"2026-07-01","close":6410.0},{"date":"2026-07-02","close":6190.0},{"date":"2026-07-03","close":6220.0},{"date":"2026-07-06","close":6070.0},{"date":"2026-07-07","close":5990.0},{"date":"2026-07-08","close":5550.0},{"date":"2026-07-09","close":5560.0},{"date":"2026-07-10","close":5900.0},{"date":"2026-07-13","close":5580.0},{"date":"2026-07-14","close":5610.0},{"date":"2026-07-15","close":5760.0},{"date":"2026-07-16","close":5640.0},{"date":"2026-07-20","close":5420.0},{"date":"2026-07-21","close":5480.0},{"date":"2026-07-22","close":5580.0},{"date":"2026-07-23","close":5940.0},{"date":"2026-07-24","close":5820.0},{"date":"2026-07-27","close":5730.0},{"date":"2026-07-28","close":5380.0},{"date":"2026-07-29","close":5010.0},{"date":"2026-07-30","close":4980.0},{"date":"2026-07-31","close":5700.0},{"date":"2026-08-03","close":5630.0},{"date":"2026-08-04","close":5900.0},{"date":"2026-08-05","close":6190.0},{"date":"2026-08-06","close":6250.0},{"date":"2026-08-07","close":6340.0},{"date":"2026-08-10","close":6470.0},{"date":"2026-08-11","close":6570.0},{"date":"2026-08-12","close":6800.0},{"date":"2026-08-13","close":6720.0},{"date":"2026-08-14","close":6950.0},{"date":"2026-08-18","close":6700.0},{"date":"2026-08-19","close":6740.0},{"date":"2026-08-20","close":6690.0},{"date":"2026-08-21","close":6340.0},{"date":"2026-08-24","close":6950.0},{"date":"2026-08-25","close":6780.0},{"date":"2026-08-26","close":6870.0},{"date":"2026-08-27","close":6980.0},{"date":"2026-08-28","close":6870.0},{"date":"2026-08-31","close":6710.0},{"date":"2026-09-01","close":6670.0},{"date":"2026-09-02","close":6360.0},{"date":"2026-09-03","close":6370.0},{"date":"2026-09-04","close":6510.0},{"date":"2026-09-07","close":6670.0},{"date":"2026-09-08","close":6670.0},{"date":"2026-09-09","close":6860.0},{"date":"2026-09-10","close":6870.0},{"date":"2026-09-11","close":6840.0},{"date":"2026-09-14","close":6990.0},{"date":"2026-09-15","close":6780.0},{"date":"2026-09-16","close":6790.0},{"date":"2026-09-17","close":6800.0},{"date":"2026-09-18","close":7010.0},{"date":"2026-09-21","close":6870.0},{"date":"2026-09-22","close":6960.0},{"date":"2026-09-23","close":6990.0},{"date":"2026-09-28","close":7060.0},{"date":"2026-09-29","close":6880.0},{"date":"2026-09-30","close":7060.0},{"date":"2026-10-01","close":7180.0},{"date":"2026-10-02","close":7400.0},{"date":"2026-10-06","close":7260.0},{"date":"2026-10-07","close":7150.0},{"date":"2026-10-08","close":7070.0},{"date":"2026-10-12","close":6720.0},{"date":"2026-10-13","close":6860.0},{"date":"2026-10-14","close":7370.0},{"date":"2026-10-15","close":6610.0},{"date":"2026-10-16","close":6830.0},{"date":"2026-10-19","close":6980.0},{"date":"2026-10-20","close":6730.0},{"date":"2026-10-21","close":6750.0},{"date":"2026-10-22","close":6640.0},{"date":"2026-10-23","close":6330.0}],"chart_data":[{"date":"2024-10-24","open":3728,"high":3775,"low":3714,"close":3765,"volume":37152,"rsi_14":82.02,"sma_20":3847.25,"sma_60":3851.83,"sma_120":4047.38},{"date":"2024-10-25","open":3775,"high":3849,"low":3723,"close":3765,"volume":103356,"rsi_14":80.49,"sma_20":3860.25,"sma_60":3853.17,"sma_120":4046.62},{"date":"2024-10-28","open":3779,"high":3793,"low":3728,"close":3742,"volume":28330,"rsi_14":74.39,"sma_20":3871.25,"sma_60":3855.17,"sma_120":4044.25},{"date":"2024-10-29","open":3761,"high":3807,"low":3695,"close":3742,"volume":54461,"rsi_14":75.31,"sma_20":3880.5,"sma_60":3856.08,"sma_120":4041.54},{"date":"2024-10-30","open":3742,"high":3751,"low":3690,"close":3723,"volume":26833,"rsi_14":71.76,"sma_20":3887.25,"sma_60":3855.83,"sma_120":4038.92},{"date":"2024-10-31","open":3723,"high":3728,"low":3634,"close":3728,"volume":35403,"rsi_14":71.76,"sma_20":3896.75,"sma_60":3856.83,"sma_120":4035.79},{"date":"2024-11-01","open":3718,"high":3779,"low":3690,"close":3728,"volume":24759,"rsi_14":70.0,"sma_20":3909.0,"sma_60":3857.17,"sma_120":4033.58},{"date":"2024-11-04","open":3728,"high":3770,"low":3700,"close":3770,"volume":34702,"rsi_14":77.38,"sma_20":3921.75,"sma_60":3857.25,"sma_120":4030.58},{"date":"2024-11-05","open":3775,"high":3789,"low":3747,"close":3779,"volume":42325,"rsi_14":77.91,"sma_20":3933.75,"sma_60":3859.25,"sma_120":4026.88},{"date":"2024-11-06","open":3784,"high":3812,"low":3756,"close":3798,"volume":32340,"rsi_14":72.86,"sma_20":3947.0,"sma_60":3866.33,"sma_120":4023.5},{"date":"2024-11-07","open":3817,"high":3849,"low":3784,"close":3826,"volume":74914,"rsi_14":86.36,"sma_20":3961.75,"sma_60":3872.33,"sma_120":4019.75},{"date":"2024-11-08","open":3826,"high":3859,"low":3803,"close":3845,"volume":51873,"rsi_14":84.21,"sma_20":3977.25,"sma_60":3877.08,"sma_120":4015.83},{"date":"2024-11-11","open":3817,"high":3877,"low":3779,"close":3840,"volume":73620,"rsi_14":75.0,"sma_20":3991.25,"sma_60":3881.83,"sma_120":4012.08},{"date":"2024-11-12","open":3812,"high":3849,"low":3690,"close":3723,"volume":82282,"rsi_14":43.55,"sma_20":4000.25,"sma_60":3883.92,"sma_120":4007.08},{"date":"2024-11-13","open":3723,"high":3742,"low":3597,"close":3676,"volume":37589,"rsi_14":36.62,"sma_20":4006.75,"sma_60":3884.33,"sma_120":4002.12},{"date":"2024-11-14","open":3644,"high":3700,"low":3639,"close":3700,"volume":31398,"rsi_14":40.79,"sma_20":4009.5,"sma_60":3884.92,"sma_120":3996.88},{"date":"2024-11-15","open":3681,"high":3700,"low":3592,"close":3667,"volume":61413,"rsi_14":39.74,"sma_20":4013.0,"sma_60":3884.33,"sma_120":3991.75},{"date":"2024-11-18","open":3676,"high":3676,"low":3513,"close":3541,"volume":130125,"rsi_14":29.52,"sma_20":4006.5,"sma_60":3881.67,"sma_120":3986.12},{"date":"2024-11-19","open":3541,"high":3592,"low":3522,"close":3560,"volume":50074,"rsi_14":33.33,"sma_20":3996.5,"sma_60":3879.58,"sma_120":3980.71},{"date":"2024-11-20","open":3606,"high":3606,"low":3518,"close":3541,"volume":43268,"rsi_14":31.48,"sma_20":3984.75,"sma_60":3876.67,"sma_120":3974.83},{"date":"2024-11-21","open":3536,"high":3541,"low":3480,"close":3527,"volume":37909,"rsi_14":30.63,"sma_20":3972.0,"sma_60":3873.92,"sma_120":3968.04},{"date":"2024-11-22","open":3499,"high":3588,"low":3499,"close":3536,"volume":48912,"rsi_14":25.96,"sma_20":3959.75,"sma_60":3871.58,"sma_120":3960.88},{"date":"2024-11-25","open":3527,"high":3611,"low":3527,"close":3574,"volume":63532,"rsi_14":30.0,"sma_20":3950.75,"sma_60":3869.75,"sma_120":3954.58},{"date":"2024-11-26","open":3569,"high":3620,"low":3532,"close":3555,"volume":50926,"rsi_14":26.36,"sma_20":3940.75,"sma_60":3867.67,"sma_120":3949.25},{"date":"2024-11-27","open":3550,"high":3592,"low":3518,"close":3536,"volume":36394,"rsi_14":21.3,"sma_20":3930.75,"sma_60":3865.42,"sma_120":3943.88},{"date":"2024-11-28","open":3536,"high":3564,"low":3518,"close":3564,"volume":35542,"rsi_14":22.73,"sma_20":3922.0,"sma_60":3864.33,"sma_120":3938.46},{"date":"2024-11-29","open":3578,"high":3578,"low":3457,"close":3499,"volume":101101,"rsi_14":20.33,"sma_20":3909.75,"sma_60":3863.08,"sma_120":3933.67},{"date":"2024-12-02","open":3499,"high":3536,"low":3471,"close":3490,"volume":32137,"rsi_14":25.0,"sma_20":3894.75,"sma_60":3860.67,"sma_120":3929.54},{"date":"2024-12-03","open":3490,"high":3536,"low":3480,"close":3532,"volume":56158,"rsi_14":34.34,"sma_20":3881.5,"sma_60":3859.0,"sma_120":3925.83},{"date":"2024-12-04","open":3434,"high":3527,"low":3429,"close":3466,"volume":76448,"rsi_14":26.85,"sma_20":3863.75,"sma_60":3856.83,"sma_120":3921.33},{"date":"2024-12-05","open":3499,"high":3499,"low":3410,"close":3420,"volume":91085,"rsi_14":26.13,"sma_20":3842.0,"sma_60":3855.5,"sma_120":3916.79},{"date":"2024-12-06","open":3387,"high":3462,"low":3326,"close":3368,"volume":107377,"rsi_14":30.53,"sma_20":3816.5,"sma_60":3853.58,"sma_120":3912.08},{"date":"2024-12-09","open":3298,"high":3401,"low":3223,"close":3251,"volume":92268,"rsi_14":21.55,"sma_20":3785.0,"sma_60":3850.08,"sma_120":3906.17},{"date":"2024-12-10","open":3223,"high":3462,"low":3223,"close":3420,"volume":49472,"rsi_14":41.22,"sma_20":3768.75,"sma_60":3849.42,"sma_120":3901.42},{"date":"2024-12-11","open":3401,"high":3555,"low":3396,"close":3513,"volume":51530,"rsi_14":49.09,"sma_20":3760.0,"sma_60":3850.58,"sma_120":3897.92},{"date":"2024-12-12","open":3527,"high":3583,"low":3480,"close":3583,"volume":54242,"rsi_14":52.81,"sma_20":3753.75,"sma_60":3852.83,"sma_120":3895.83},{"date":"2024-12-13","open":3569,"high":3588,"low":3466,"close":3480,"volume":176310,"rsi_14":44.79,"sma_20":3743.75,"sma_60":3852.58,"sma_120":3892.79},{"date":"2024-12-16","open":3508,"high":3541,"low":3485,"close":3532,"volume":55614,"rsi_14":48.74,"sma_20":3743.25,"sma_60":3853.5,"sma_120":3890.21},{"date":"2024-12-17","open":3504,"high":3569,"low":3504,"close":3569,"volume":28015,"rsi_14":51.72,"sma_20":3743.75,"sma_60":3854.5,"sma_120":3887.42},{"date":"2024-12-18","open":3564,"high":3602,"low":3550,"close":3588,"volume":45917,"rsi_14":51.24,"sma_20":3746.25,"sma_60":3855.17,"sma_120":3885.08},{"date":"2024-12-19","open":3564,"high":3602,"low":3550,"close":3602,"volume":30096,"rsi_14":55.79,"sma_20":3750.25,"sma_60":3856.5,"sma_120":3882.96},{"date":"2024-12-20","open":3597,"high":3639,"low":3555,"close":3611,"volume":31760,"rsi_14":56.84,"sma_20":3754.25,"sma_60":3858.08,"sma_120":3880.92},{"date":"2024-12-23","open":3602,"high":3672,"low":3602,"close":3644,"volume":115421,"rsi_14":56.38,"sma_20":3758.0,"sma_60":3860.0,"sma_120":3879.17},{"date":"2024-12-24","open":3648,"high":3672,"low":3620,"close":3644,"volume":41419,"rsi_14":60.92,"sma_20":3762.75,"sma_60":3861.33,"sma_120":3877.54},{"date":"2024-12-26","open":3648,"high":3676,"low":3625,"close":3662,"volume":58866,"rsi_14":65.48,"sma_20":3769.5,"sma_60":3862.5,"sma_120":3876.29},{"date":"2024-12-27","open":3711,"high":3769,"low":3633,"close":3643,"volume":62366,"rsi_14":57.59,"sma_20":3766.25,"sma_60":3861.67,"sma_120":3873.96},{"date":"2024-12-30","open":3643,"high":3716,"low":3609,"close":3667,"volume":22748,"rsi_14":67.25,"sma_20":3767.75,"sma_60":3862.17,"sma_120":3872.12},{"date":"2025-01-02","open":3672,"high":3687,"low":3633,"close":3653,"volume":22825,"rsi_14":57.25,"sma_20":3769.0,"sma_60":3861.83,"sma_120":3870.12},{"date":"2025-01-03","open":3648,"high":3672,"low":3628,"close":3643,"volume":31493,"rsi_14":49.17,"sma_20":3767.5,"sma_60":3860.92,"sma_120":3868.21},{"date":"2025-01-06","open":3653,"high":3662,"low":3614,"close":3619,"volume":60186,"rsi_14":40.0,"sma_20":3768.25,"sma_60":3859.67,"sma_120":3866.17},{"date":"2025-01-07","open":3614,"high":3638,"low":3585,"close":3599,"volume":48532,"rsi_14":47.83,"sma_20":3770.5,"sma_60":3858.08,"sma_120":3863.92},{"date":"2025-01-08","open":3599,"high":3619,"low":3560,"close":3609,"volume":35367,"rsi_14":42.17,"sma_20":3776.0,"sma_60":3856.58,"sma_120":3861.54},{"date":"2025-01-09","open":3609,"high":3614,"low":3580,"close":3599,"volume":25765,"rsi_14":35.06,"sma_20":3787.25,"sma_60":3854.5,"sma_120":3858.67},{"date":"2025-01-10","open":3599,"high":3604,"low":3560,"close":3599,"volume":29471,"rsi_14":31.51,"sma_20":3789.5,"sma_60":3852.83,"sma_120":3855.83},{"date":"2025-01-13","open":3614,"high":3633,"low":3541,"close":3594,"volume":40713,"rsi_14":28.17,"sma_20":3786.5,"sma_60":3851.08,"sma_120":3852.92},{"date":"2025-01-14","open":3599,"high":3643,"low":3575,"close":3599,"volume":23200,"rsi_14":27.14,"sma_20":3780.0,"sma_60":3847.75,"sma_120":3850.08},{"date":"2025-01-15","open":3599,"high":3619,"low":3575,"close":3599,"volume":30283,"rsi_14":19.05,"sma_20":3779.0,"sma_60":3845.25,"sma_120":3847.5},{"date":"2025-01-16","open":3594,"high":3643,"low":3580,"close":3594,"volume":49780,"rsi_14":18.75,"sma_20":3775.0,"sma_60":3841.58,"sma_120":3845.25},{"date":"2025-01-17","open":3590,"high":3628,"low":3590,"close":3619,"volume":47545,"rsi_14":20.0,"sma_20":3770.25,"sma_60":3836.83,"sma_120":3843.25},{"date":"2025-01-20","open":3624,"high":3638,"low":3585,"close":3624,"volume":36442,"rsi_14":43.75,"sma_20":3764.75,"sma_60":3831.92,"sma_120":3841.29},{"date":"2025-01-21","open":3594,"high":3633,"low":3594,"close":3624,"volume":41075,"rsi_14":33.33,"sma_20":3758.5,"sma_60":3826.92,"sma_120":3839.38},{"date":"2025-01-22","open":3628,"high":3818,"low":3624,"close":3740,"volume":223169,"rsi_14":68.75,"sma_20":3757.75,"sma_60":3823.92,"sma_120":3838.54},{"date":"2025-01-23","open":3730,"high":3750,"low":3648,"close":3662,"volume":70262,"rsi_14":53.23,"sma_20":3751.25,"sma_60":3820.0,"sma_120":3837.58},{"date":"2025-01-24","open":3667,"high":3808,"low":3662,"close":3798,"volume":122670,"rsi_14":71.76,"sma_20":3751.75,"sma_60":3818.42,"sma_120":3837.25},{"date":"2025-01-31","open":3779,"high":3784,"low":3701,"close":3750,"volume":93260,"rsi_14":67.03,"sma_20":3748.75,"sma_60":3816.33,"sma_120":3836.08},{"date":"2025-02-03","open":3730,"high":3730,"low":3560,"close":3590,"volume":96093,"rsi_14":48.36,"sma_20":3746.0,"sma_60":3811.42,"sma_120":3834.12},{"date":"2025-02-04","open":3594,"high":3672,"low":3590,"close":3653,"volume":52061,"rsi_14":54.14,"sma_20":3745.25,"sma_60":3807.58,"sma_120":3832.38},{"date":"2025-02-05","open":3653,"high":3658,"low":3604,"close":3633,"volume":33160,"rsi_14":52.55,"sma_20":3744.25,"sma_60":3802.67,"sma_120":3829.96},{"date":"2025-02-06","open":3643,"high":3667,"low":3609,"close":3643,"volume":40134,"rsi_14":53.62,"sma_20":3744.25,"sma_60":3797.75,"sma_120":3828.5},{"date":"2025-02-07","open":3619,"high":3682,"low":3604,"close":3628,"volume":35934,"rsi_14":52.14,"sma_20":3744.75,"sma_60":3792.25,"sma_120":3829.29},{"date":"2025-02-10","open":3609,"high":3628,"low":3565,"close":3614,"volume":95013,"rsi_14":51.05,"sma_20":3745.5,"sma_60":3786.0,"sma_120":3829.17},{"date":"2025-02-11","open":3619,"high":3619,"low":3590,"close":3604,"volume":24899,"rsi_14":50.69,"sma_20":3745.25,"sma_60":3779.25,"sma_120":3828.17},{"date":"2025-02-12","open":3619,"high":3619,"low":3580,"close":3585,"volume":54418,"rsi_14":47.55,"sma_20":3744.5,"sma_60":3772.25,"sma_120":3827.04},{"date":"2025-02-13","open":3594,"high":3667,"low":3585,"close":3638,"volume":40481,"rsi_14":50.98,"sma_20":3746.5,"sma_60":3768.25,"sma_120":3826.08},{"date":"2025-02-14","open":3658,"high":3658,"low":3599,"close":3599,"volume":38905,"rsi_14":48.45,"sma_20":3746.75,"sma_60":3764.42,"sma_120":3824.38},{"date":"2025-02-17","open":3604,"high":3672,"low":3594,"close":3653,"volume":71029,"rsi_14":43.92,"sma_20":3749.5,"sma_60":3761.08,"sma_120":3823.0},{"date":"2025-02-18","open":3633,"high":3658,"low":3628,"close":3648,"volume":17436,"rsi_14":48.87,"sma_20":3752.0,"sma_60":3758.25,"sma_120":3821.29},{"date":"2025-02-19","open":3662,"high":3735,"low":3648,"close":3662,"volume":91882,"rsi_14":37.04,"sma_20":3755.5,"sma_60":3757.92,"sma_120":3819.79},{"date":"2025-02-20","open":3653,"high":3696,"low":3633,"close":3667,"volume":31554,"rsi_14":41.41,"sma_20":3758.0,"sma_60":3757.33,"sma_120":3818.46},{"date":"2025-02-21","open":3658,"high":3692,"low":3658,"close":3662,"volume":26840,"rsi_14":61.19,"sma_20":3760.0,"sma_60":3757.0,"sma_120":3816.83},{"date":"2025-02-24","open":3662,"high":3672,"low":3638,"close":3662,"volume":18012,"rsi_14":51.85,"sma_20":3762.0,"sma_60":3756.92,"sma_120":3815.42},{"date":"2025-02-25","open":3648,"high":3682,"low":3633,"close":3658,"volume":29698,"rsi_14":54.9,"sma_20":3757.75,"sma_60":3756.58,"sma_120":3814.08},{"date":"2025-02-26","open":3643,"high":3706,"low":3638,"close":3682,"volume":39286,"rsi_14":57.41,"sma_20":3758.75,"sma_60":3756.0,"sma_120":3812.88},{"date":"2025-02-27","open":3672,"high":3692,"low":3638,"close":3658,"volume":33776,"rsi_14":55.36,"sma_20":3751.5,"sma_60":3755.33,"sma_120":3811.5},{"date":"2025-02-28","open":3653,"high":3653,"low":3541,"close":3599,"volume":86970,"rsi_14":47.69,"sma_20":3743.75,"sma_60":3754.0,"sma_120":3809.71},{"date":"2025-03-04","open":3575,"high":3594,"low":3483,"close":3551,"volume":79739,"rsi_14":42.47,"sma_20":3741.75,"sma_60":3751.33,"sma_120":3807.83},{"date":"2025-03-05","open":3522,"high":3594,"low":3522,"close":3580,"volume":74477,"rsi_14":49.33,"sma_20":3738.0,"sma_60":3750.33,"sma_120":3806.71},{"date":"2025-03-06","open":3585,"high":3599,"low":3556,"close":3585,"volume":41584,"rsi_14":41.54,"sma_20":3735.5,"sma_60":3749.58,"sma_120":3805.12},{"date":"2025-03-07","open":3585,"high":3599,"low":3560,"close":3560,"volume":58890,"rsi_14":43.55,"sma_20":3731.25,"sma_60":3747.67,"sma_120":3803.33},{"date":"2025-03-10","open":3546,"high":3575,"low":3526,"close":3560,"volume":38819,"rsi_14":31.37,"sma_20":3727.75,"sma_60":3746.92,"sma_120":3801.88},{"date":"2025-03-11","open":3512,"high":3541,"low":3478,"close":3517,"volume":67097,"rsi_14":27.12,"sma_20":3722.75,"sma_60":3746.25,"sma_120":3800.88},{"date":"2025-03-12","open":3536,"high":3565,"low":3517,"close":3556,"volume":29500,"rsi_14":32.81,"sma_20":3720.25,"sma_60":3747.17,"sma_120":3800.38},{"date":"2025-03-13","open":3536,"high":3565,"low":3531,"close":3551,"volume":34977,"rsi_14":31.25,"sma_20":3718.5,"sma_60":3750.08,"sma_120":3800.08},{"date":"2025-03-14","open":3531,"high":3560,"low":3526,"close":3546,"volume":18136,"rsi_14":31.25,"sma_20":3713.75,"sma_60":3749.92,"sma_120":3799.67},{"date":"2025-03-17","open":3512,"high":3575,"low":3512,"close":3551,"volume":32249,"rsi_14":32.31,"sma_20":3711.25,"sma_60":3748.17,"sma_120":3799.38},{"date":"2025-03-18","open":3546,"high":3580,"low":3546,"close":3565,"volume":18534,"rsi_14":35.82,"sma_20":3706.75,"sma_60":3745.42,"sma_120":3799.12},{"date":"2025-03-19","open":3541,"high":3575,"low":3541,"close":3556,"volume":30125,"rsi_14":29.69,"sma_20":3702.0,"sma_60":3744.33,"sma_120":3798.46},{"date":"2025-03-20","open":3556,"high":3575,"low":3526,"close":3546,"volume":28257,"rsi_14":31.15,"sma_20":3696.0,"sma_60":3742.17,"sma_120":3797.83},{"date":"2025-03-21","open":3526,"high":3546,"low":3517,"close":3526,"volume":26175,"rsi_14":35.85,"sma_20":3688.75,"sma_60":3739.0,"sma_120":3796.75},{"date":"2025-03-24","open":3517,"high":3560,"low":3507,"close":3526,"volume":16121,"rsi_14":44.19,"sma_20":3681.75,"sma_60":3735.5,"sma_120":3795.33},{"date":"2025-03-25","open":3517,"high":3546,"low":3488,"close":3488,"volume":35311,"rsi_14":28.89,"sma_20":3672.75,"sma_60":3731.08,"sma_120":3793.79},{"date":"2025-03-26","open":3483,"high":3541,"low":3483,"close":3507,"volume":22698,"rsi_14":33.33,"sma_20":3665.0,"sma_60":3726.83,"sma_120":3792.46},{"date":"2025-03-27","open":3497,"high":3531,"low":3492,"close":3502,"volume":18796,"rsi_14":36.36,"sma_20":3655.75,"sma_60":3721.92,"sma_120":3790.96},{"date":"2025-03-28","open":3502,"high":3517,"low":3473,"close":3492,"volume":23504,"rsi_14":34.78,"sma_20":3647.25,"sma_60":3716.83,"sma_120":3789.08},{"date":"2025-03-31","open":3468,"high":3492,"low":3410,"close":3444,"volume":43158,"rsi_14":34.04,"sma_20":3639.25,"sma_60":3710.58,"sma_120":3786.54},{"date":"2025-04-01","open":3468,"high":3488,"low":3434,"close":3454,"volume":38306,"rsi_14":24.39,"sma_20":3634.25,"sma_60":3707.33,"sma_120":3784.5},{"date":"2025-04-02","open":3439,"high":3463,"low":3405,"close":3439,"volume":31669,"rsi_14":23.26,"sma_20":3627.0,"sma_60":3703.42,"sma_120":3782.79},{"date":"2025-04-03","open":3454,"high":3454,"low":3386,"close":3434,"volume":31754,"rsi_14":23.26,"sma_20":3619.25,"sma_60":3699.67,"sma_120":3780.75},{"date":"2025-04-04","open":3405,"high":3458,"low":3400,"close":3439,"volume":57155,"rsi_14":23.26,"sma_20":3613.0,"sma_60":3696.17,"sma_120":3778.54},{"date":"2025-04-07","open":3420,"high":3420,"low":3186,"close":3298,"volume":75147,"rsi_14":10.14,"sma_20":3599.5,"sma_60":3690.67,"sma_120":3775.17},{"date":"2025-04-08","open":3318,"high":3352,"low":3298,"close":3303,"volume":56299,"rsi_14":11.76,"sma_20":3588.5,"sma_60":3685.58,"sma_120":3771.83},{"date":"2025-04-09","open":3264,"high":3313,"low":3216,"close":3245,"volume":63087,"rsi_14":10.26,"sma_20":3572.5,"sma_60":3679.33,"sma_120":3767.96},{"date":"2025-04-10","open":3298,"high":3424,"low":3298,"close":3420,"volume":68469,"rsi_14":40.0,"sma_20":3565.75,"sma_60":3676.25,"sma_120":3765.38},{"date":"2025-04-11","open":3366,"high":3454,"low":3366,"close":3454,"volume":36305,"rsi_14":43.59,"sma_20":3561.0,"sma_60":3673.75,"sma_120":3763.29},{"date":"2025-04-14","open":3429,"high":3546,"low":3429,"close":3526,"volume":26934,"rsi_14":53.23,"sma_20":3559.75,"sma_60":3672.58,"sma_120":3761.83},{"date":"2025-04-15","open":3536,"high":3546,"low":3492,"close":3531,"volume":31550,"rsi_14":52.07,"sma_20":3558.0,"sma_60":3671.42,"sma_120":3759.58},{"date":"2025-04-16","open":3541,"high":3551,"low":3492,"close":3507,"volume":29135,"rsi_14":50.4,"sma_20":3555.5,"sma_60":3669.83,"sma_120":3757.54},{"date":"2025-04-17","open":3522,"high":3556,"low":3517,"close":3551,"volume":27676,"rsi_14":54.55,"sma_20":3555.75,"sma_60":3669.08,"sma_120":3755.33},{"date":"2025-04-18","open":3551,"high":3580,"low":3541,"close":3580,"volume":29417,"rsi_14":60.94,"sma_20":3558.5,"sma_60":3668.42,"sma_120":3752.62},{"date":"2025-04-21","open":3580,"high":3585,"low":3536,"close":3546,"volume":20244,"rsi_14":57.14,"sma_20":3559.5,"sma_60":3667.08,"sma_120":3749.5},{"date":"2025-04-22","open":3551,"high":3590,"low":3522,"close":3580,"volume":47548,"rsi_14":60.58,"sma_20":3564.25,"sma_60":3666.33,"sma_120":3746.62},{"date":"2025-04-23","open":3590,"high":3658,"low":3590,"close":3643,"volume":63156,"rsi_14":64.43,"sma_20":3571.25,"sma_60":3664.67,"sma_120":3744.29},{"date":"2025-04-24","open":3633,"high":3658,"low":3594,"close":3643,"volume":56453,"rsi_14":64.19,"sma_20":3578.5,"sma_60":3664.33,"sma_120":3742.17},{"date":"2025-04-25","open":3658,"high":3677,"low":3638,"close":3658,"volume":61787,"rsi_14":80.33,"sma_20":3587.0,"sma_60":3661.92,"sma_120":3740.17},{"date":"2025-04-28","open":3662,"high":3682,"low":3614,"close":3628,"volume":48486,"rsi_14":76.38,"sma_20":3596.5,"sma_60":3659.83,"sma_120":3738.08},{"date":"2025-04-29","open":3633,"high":3735,"low":3628,"close":3726,"volume":42309,"rsi_14":86.67,"sma_20":3610.5,"sma_60":3662.17,"sma_120":3736.79},{"date":"2025-04-30","open":3726,"high":3740,"low":3667,"close":3706,"volume":43520,"rsi_14":78.64,"sma_20":3624.25,"sma_60":3663.08,"sma_120":3735.33},{"date":"2025-05-02","open":3706,"high":3711,"low":3677,"close":3692,"volume":37038,"rsi_14":74.75,"sma_20":3637.5,"sma_60":3664.08,"sma_120":3733.38},{"date":"2025-05-07","open":3692,"high":3711,"low":3638,"close":3658,"volume":79688,"rsi_14":64.84,"sma_20":3648.75,"sma_60":3664.33,"sma_120":3731.04},{"date":"2025-05-08","open":3643,"high":3706,"low":3643,"close":3696,"volume":32294,"rsi_14":67.35,"sma_20":3669.25,"sma_60":3665.5,"sma_120":3728.88},{"date":"2025-05-09","open":3696,"high":3706,"low":3672,"close":3701,"volume":37624,"rsi_14":71.28,"sma_20":3689.75,"sma_60":3667.0,"sma_120":3726.5},{"date":"2025-05-12","open":3701,"high":3769,"low":3701,"close":3750,"volume":63792,"rsi_14":71.58,"sma_20":3715.75,"sma_60":3669.5,"sma_120":3724.38},{"date":"2025-05-13","open":3774,"high":3774,"low":3750,"close":3769,"volume":40201,"rsi_14":70.97,"sma_20":3733.75,"sma_60":3672.67,"sma_120":3722.46},{"date":"2025-05-14","open":3769,"high":3798,"low":3760,"close":3784,"volume":47197,"rsi_14":77.53,"sma_20":3750.75,"sma_60":3675.17,"sma_120":3721.71},{"date":"2025-05-15","open":3808,"high":3857,"low":3784,"close":3842,"volume":80917,"rsi_14":78.72,"sma_20":3767.0,"sma_60":3679.33,"sma_120":3721.88},{"date":"2025-05-16","open":3842,"high":3954,"low":3842,"close":3930,"volume":127074,"rsi_14":79.8,"sma_20":3787.5,"sma_60":3684.08,"sma_120":3722.58},{"date":"2025-05-19","open":3978,"high":4051,"low":3939,"close":4027,"volume":169980,"rsi_14":83.19,"sma_20":3814.25,"sma_60":3690.58,"sma_120":3724.42},{"date":"2025-05-20","open":4012,"high":4129,"low":4012,"close":4056,"volume":115324,"rsi_14":83.61,"sma_20":3840.25,"sma_60":3697.33,"sma_120":3727.62},{"date":"2025-05-21","open":4066,"high":4090,"low":3998,"close":4080,"volume":50006,"rsi_14":88.43,"sma_20":3866.0,"sma_60":3704.42,"sma_120":3730.88},{"date":"2025-05-22","open":4046,"high":4124,"low":4041,"close":4109,"volume":64393,"rsi_14":86.92,"sma_20":3895.0,"sma_60":3712.08,"sma_120":3734.54},{"date":"2025-05-23","open":4109,"high":4172,"low":4090,"close":4153,"volume":61450,"rsi_14":91.07,"sma_20":3924.5,"sma_60":3720.5,"sma_120":3738.71},{"date":"2025-05-26","open":4158,"high":4163,"low":4085,"close":4095,"volume":61179,"rsi_14":84.3,"sma_20":3947.75,"sma_60":3728.0,"sma_120":3742.29},{"date":"2025-05-27","open":4100,"high":4109,"low":4027,"close":4095,"volume":80364,"rsi_14":89.47,"sma_20":3971.0,"sma_60":3735.08,"sma_120":3745.54},{"date":"2025-05-28","open":4114,"high":4197,"low":4090,"close":4177,"volume":95914,"rsi_14":90.24,"sma_20":3997.75,"sma_60":3744.0,"sma_120":3749.67},{"date":"2025-05-29","open":4177,"high":4338,"low":4177,"close":4323,"volume":190161,"rsi_14":92.11,"sma_20":4033.5,"sma_60":3756.42,"sma_120":3755.21},{"date":"2025-05-30","open":4362,"high":4396,"low":4279,"close":4333,"volume":142780,"rsi_14":91.67,"sma_20":4064.75,"sma_60":3769.83,"sma_120":3760.58},{"date":"2025-06-02","open":4342,"high":4454,"low":4294,"close":4415,"volume":159761,"rsi_14":92.36,"sma_20":4101.25,"sma_60":3784.17,"sma_120":3767.25},{"date":"2025-06-04","open":4415,"high":4634,"low":4415,"close":4556,"volume":204763,"rsi_14":93.44,"sma_20":4145.75,"sma_60":3800.83,"sma_120":3775.21},{"date":"2025-06-05","open":4585,"high":4784,"low":4585,"close":4760,"volume":249991,"rsi_14":94.37,"sma_20":4202.5,"sma_60":3821.42,"sma_120":3784.54},{"date":"2025-06-09","open":4818,"high":5071,"low":4814,"close":4935,"volume":415551,"rsi_14":94.81,"sma_20":4266.25,"sma_60":3845.0,"sma_120":3795.96},{"date":"2025-06-10","open":5003,"high":5197,"low":4964,"close":5061,"volume":432306,"rsi_14":94.94,"sma_20":4336.25,"sma_60":3871.5,"sma_120":3808.88},{"date":"2025-06-11","open":5061,"high":5120,"low":4974,"close":5120,"volume":225909,"rsi_14":95.06,"sma_20":4406.75,"sma_60":3898.33,"sma_120":3822.75},{"date":"2025-06-12","open":5149,"high":5149,"low":5003,"close":5003,"volume":174027,"rsi_14":86.26,"sma_20":4470.25,"sma_60":3923.25,"sma_120":3836.67},{"date":"2025-06-13","open":5003,"high":5032,"low":4818,"close":5022,"volume":260455,"rsi_14":86.15,"sma_20":4534.0,"sma_60":3948.58,"sma_120":3849.25},{"date":"2025-06-16","open":5032,"high":5159,"low":4945,"close":5159,"volume":248218,"rsi_14":87.1,"sma_20":4601.75,"sma_60":3976.17,"sma_120":3862.17},{"date":"2025-06-17","open":5207,"high":5236,"low":5052,"close":5178,"volume":175006,"rsi_14":91.14,"sma_20":4666.0,"sma_60":4003.83,"sma_120":3874.62},{"date":"2025-06-18","open":5178,"high":5227,"low":5129,"close":5178,"volume":94290,"rsi_14":91.14,"sma_20":4725.25,"sma_60":4031.67,"sma_120":3888.0},{"date":"2025-06-19","open":5178,"high":5217,"low":5081,"close":5188,"volume":91616,"rsi_14":90.62,"sma_20":4783.5,"sma_60":4059.83,"sma_120":3901.0},{"date":"2025-06-20","open":5217,"high":5275,"low":5110,"close":5149,"volume":113180,"rsi_14":86.32,"sma_20":4838.5,"sma_60":4087.67,"sma_120":3913.33},{"date":"2025-06-23","open":5110,"high":5149,"low":4954,"close":5042,"volume":144890,"rsi_14":78.74,"sma_20":4886.5,"sma_60":4113.67,"sma_120":3924.58},{"date":"2025-06-24","open":5061,"high":5129,"low":5003,"close":5071,"volume":100389,"rsi_14":77.78,"sma_20":4933.75,"sma_60":4140.83,"sma_120":3935.96},{"date":"2025-06-25","open":5081,"high":5110,"low":4954,"close":5052,"volume":116894,"rsi_14":73.39,"sma_20":4983.0,"sma_60":4167.33,"sma_120":3947.08},{"date":"2025-06-26","open":5042,"high":5061,"low":4760,"close":4886,"volume":179821,"rsi_14":56.19,"sma_20":5023.75,"sma_60":4191.08,"sma_120":3956.5},{"date":"2025-06-27","open":4906,"high":5227,"low":4833,"close":5003,"volume":397875,"rsi_14":53.54,"sma_20":5066.25,"sma_60":4217.0,"sma_120":3966.92},{"date":"2025-06-30","open":5042,"high":5537,"low":5003,"close":5431,"volume":765342,"rsi_14":64.62,"sma_20":5123.25,"sma_60":4251.08,"sma_120":3980.83},{"date":"2025-07-01","open":5460,"high":5858,"low":5392,"close":5732,"volume":840033,"rsi_14":70.32,"sma_20":5195.25,"sma_60":4290.17,"sma_120":3998.75},{"date":"2025-07-02","open":6052,"high":6120,"low":5469,"close":5829,"volume":1182634,"rsi_14":77.78,"sma_20":5268.0,"sma_60":4331.17,"sma_120":4017.29},{"date":"2025-07-03","open":5829,"high":5829,"low":5343,"close":5460,"volume":598895,"rsi_14":61.9,"sma_20":5314.5,"sma_60":4365.92,"sma_120":4032.79},{"date":"2025-07-04","open":5489,"high":5673,"low":5440,"close":5469,"volume":358409,"rsi_14":59.09,"sma_20":5351.0,"sma_60":4400.75,"sma_120":4048.46},{"date":"2025-07-07","open":5469,"high":5693,"low":5392,"close":5635,"volume":219355,"rsi_14":62.3,"sma_20":5387.0,"sma_60":4440.83,"sma_120":4065.75},{"date":"2025-07-08","open":5615,"high":6013,"low":5576,"close":5994,"volume":512146,"rsi_14":68.42,"sma_20":5435.0,"sma_60":4487.0,"sma_120":4086.29},{"date":"2025-07-09","open":5994,"high":6111,"low":5829,"close":6004,"volume":356354,"rsi_14":68.42,"sma_20":5480.5,"sma_60":4534.33,"sma_120":4106.83},{"date":"2025-07-10","open":6004,"high":6111,"low":5916,"close":6101,"volume":226271,"rsi_14":70.94,"sma_20":5537.0,"sma_60":4580.33,"sma_120":4128.29},{"date":"2025-07-11","open":6052,"high":6120,"low":5868,"close":5984,"volume":271345,"rsi_14":70.64,"sma_20":5586.5,"sma_60":4623.75,"sma_120":4148.75},{"date":"2025-07-14","open":5984,"high":6149,"low":5926,"close":6091,"volume":216005,"rsi_14":71.6,"sma_20":5634.5,"sma_60":4667.75,"sma_120":4170.17},{"date":"2025-07-15","open":6091,"high":6324,"low":6052,"close":6285,"volume":414661,"rsi_14":74.33,"sma_20":5691.5,"sma_60":4715.0,"sma_120":4193.21},{"date":"2025-07-16","open":6295,"high":6315,"low":6130,"close":6208,"volume":188986,"rsi_14":76.98,"sma_20":5744.5,"sma_60":4761.33,"sma_120":4215.58},{"date":"2025-07-17","open":6247,"high":6247,"low":5897,"close":5994,"volume":272339,"rsi_14":69.47,"sma_20":5786.0,"sma_60":4803.25,"sma_120":4236.17},{"date":"2025-07-18","open":5994,"high":6023,"low":5732,"close":5839,"volume":225375,"rsi_14":58.97,"sma_20":5821.5,"sma_60":4842.0,"sma_120":4255.21},{"date":"2025-07-21","open":5635,"high":5780,"low":5567,"close":5751,"volume":240243,"rsi_14":50.47,"sma_20":5858.0,"sma_60":4879.83,"sma_120":4273.46},{"date":"2025-07-22","open":5761,"high":5800,"low":5615,"close":5712,"volume":136527,"rsi_14":47.09,"sma_20":5891.0,"sma_60":4916.42,"sma_120":4291.38},{"date":"2025-07-23","open":5712,"high":5732,"low":5508,"close":5644,"volume":228643,"rsi_14":55.43,"sma_20":5921.5,"sma_60":4950.75,"sma_120":4307.71},{"date":"2025-07-24","open":5664,"high":5712,"low":5625,"close":5625,"volume":104320,"rsi_14":54.55,"sma_20":5959.5,"sma_60":4984.75,"sma_120":4324.54},{"date":"2025-07-25","open":5644,"high":5712,"low":5557,"close":5625,"volume":111960,"rsi_14":49.69,"sma_20":5991.5,"sma_60":5018.5,"sma_120":4340.21},{"date":"2025-07-28","open":5644,"high":5644,"low":5431,"close":5460,"volume":207823,"rsi_14":30.22,"sma_20":5993.0,"sma_60":5049.92,"sma_120":4354.88},{"date":"2025-07-29","open":5499,"high":5751,"low":5363,"close":5703,"volume":272302,"rsi_14":40.49,"sma_20":5991.5,"sma_60":5083.83,"sma_120":4373.0},{"date":"2025-07-30","open":5703,"high":5712,"low":5586,"close":5683,"volume":101062,"rsi_14":36.13,"sma_20":5984.0,"sma_60":5117.75,"sma_120":4390.42},{"date":"2025-07-31","open":5635,"high":5868,"low":5635,"close":5848,"volume":211544,"rsi_14":45.62,"sma_20":6004.0,"sma_60":5154.75,"sma_120":4409.42},{"date":"2025-08-01","open":5877,"high":5916,"low":5673,"close":5907,"volume":244947,"rsi_14":43.87,"sma_20":6026.5,"sma_60":5193.33,"sma_120":4428.83},{"date":"2025-08-04","open":5858,"high":5994,"low":5780,"close":5858,"volume":234456,"rsi_14":34.29,"sma_20":6038.0,"sma_60":5230.42,"sma_120":4447.96},{"date":"2025-08-05","open":5877,"high":5945,"low":5771,"close":5858,"volume":122270,"rsi_14":36.36,"sma_20":6031.0,"sma_60":5267.42,"sma_120":4467.21},{"date":"2025-08-06","open":5819,"high":5868,"low":5732,"close":5800,"volume":103060,"rsi_14":41.38,"sma_20":6020.5,"sma_60":5302.58,"sma_120":4486.04},{"date":"2025-08-07","open":5800,"high":5907,"low":5693,"close":5780,"volume":112462,"rsi_14":47.06,"sma_20":6004.0,"sma_60":5337.08,"sma_120":4504.88},{"date":"2025-08-08","open":5780,"high":5790,"low":5499,"close":5664,"volume":105453,"rsi_14":45.71,"sma_20":5987.5,"sma_60":5369.33,"sma_120":4522.25},{"date":"2025-08-11","open":5664,"high":5732,"low":5615,"close":5635,"volume":83023,"rsi_14":46.15,"sma_20":5964.0,"sma_60":5400.08,"sma_120":4539.71},{"date":"2025-08-12","open":5615,"high":5829,"low":5547,"close":5605,"volume":91615,"rsi_14":48.0,"sma_20":5929.0,"sma_60":5428.83,"sma_120":4556.46},{"date":"2025-08-13","open":5635,"high":5693,"low":5440,"close":5508,"volume":117207,"rsi_14":44.44,"sma_20":5893.0,"sma_60":5454.25,"sma_120":4572.42},{"date":"2025-08-14","open":5518,"high":5547,"low":5392,"close":5450,"volume":91771,"rsi_14":42.11,"sma_20":5865.0,"sma_60":5478.17,"sma_120":4587.75},{"date":"2025-08-18","open":5489,"high":5499,"low":5353,"close":5401,"volume":59580,"rsi_14":47.06,"sma_20":5842.5,"sma_60":5500.83,"sma_120":4602.62},{"date":"2025-08-19","open":5382,"high":5431,"low":5246,"close":5333,"volume":82232,"rsi_14":27.38,"sma_20":5821.0,"sma_60":5521.83,"sma_120":4616.96},{"date":"2025-08-20","open":5265,"high":5333,"low":5052,"close":5227,"volume":119718,"rsi_14":24.73,"sma_20":5796.0,"sma_60":5540.25,"sma_120":4630.38},{"date":"2025-08-21","open":5217,"high":5343,"low":5217,"close":5314,"volume":60284,"rsi_14":17.65,"sma_20":5779.0,"sma_60":5561.17,"sma_120":4644.58},{"date":"2025-08-22","open":5314,"high":5421,"low":5295,"close":5372,"volume":66832,"rsi_14":17.65,"sma_20":5766.0,"sma_60":5583.08,"sma_120":4659.08},{"date":"2025-08-25","open":5421,"high":5431,"low":5333,"close":5363,"volume":64156,"rsi_14":18.52,"sma_20":5752.5,"sma_60":5603.42,"sma_120":4673.71},{"date":"2025-08-26","open":5382,"high":5382,"low":5246,"close":5343,"volume":80544,"rsi_14":18.07,"sma_20":5746.5,"sma_60":5620.92,"sma_120":4688.67},{"date":"2025-08-27","open":5324,"high":5382,"low":5207,"close":5246,"volume":150758,"rsi_14":17.24,"sma_20":5723.0,"sma_60":5636.58,"sma_120":4703.21},{"date":"2025-08-28","open":5265,"high":5567,"low":5207,"close":5489,"volume":161951,"rsi_14":36.36,"sma_20":5713.0,"sma_60":5655.0,"sma_120":4719.58},{"date":"2025-08-29","open":5508,"high":5732,"low":5489,"close":5673,"volume":257074,"rsi_14":50.43,"sma_20":5704.0,"sma_60":5674.17,"sma_120":4737.5},{"date":"2025-09-01","open":5703,"high":5712,"low":5372,"close":5382,"volume":200317,"rsi_14":40.97,"sma_20":5677.0,"sma_60":5684.83,"sma_120":4753.12},{"date":"2025-09-02","open":5382,"high":5401,"low":5188,"close":5246,"volume":102736,"rsi_14":38.06,"sma_20":5645.5,"sma_60":5690.17,"sma_120":4767.58},{"date":"2025-09-03","open":5217,"high":5363,"low":5168,"close":5275,"volume":89864,"rsi_14":41.89,"sma_20":5615.5,"sma_60":5693.83,"sma_120":4782.67},{"date":"2025-09-04","open":5285,"high":5363,"low":5207,"close":5265,"volume":61420,"rsi_14":43.36,"sma_20":5588.0,"sma_60":5696.33,"sma_120":4797.33},{"date":"2025-09-05","open":5236,"high":5431,"low":5207,"close":5382,"volume":150273,"rsi_14":49.33,"sma_20":5567.5,"sma_60":5702.83,"sma_120":4813.04},{"date":"2025-09-08","open":5363,"high":5401,"low":5236,"close":5324,"volume":57482,"rsi_14":49.66,"sma_20":5550.0,"sma_60":5708.0,"sma_120":4828.29},{"date":"2025-09-09","open":5314,"high":5469,"low":5265,"close":5469,"volume":109099,"rsi_14":58.17,"sma_20":5541.5,"sma_60":5713.33,"sma_120":4844.75},{"date":"2025-09-10","open":5421,"high":5683,"low":5421,"close":5615,"volume":178961,"rsi_14":59.75,"sma_20":5542.0,"sma_60":5720.83,"sma_120":4862.33},{"date":"2025-09-11","open":5596,"high":5615,"low":5469,"close":5547,"volume":132282,"rsi_14":55.62,"sma_20":5544.0,"sma_60":5727.17,"sma_120":4879.42},{"date":"2025-09-12","open":5557,"high":5576,"low":5411,"close":5489,"volume":100102,"rsi_14":53.94,"sma_20":5546.0,"sma_60":5732.33,"sma_120":4896.08},{"date":"2025-09-15","open":5528,"high":5673,"low":5508,"close":5557,"volume":137554,"rsi_14":56.47,"sma_20":5554.0,"sma_60":5739.33,"sma_120":4913.5},{"date":"2025-09-16","open":5586,"high":5625,"low":5469,"close":5537,"volume":85007,"rsi_14":59.26,"sma_20":5564.5,"sma_60":5747.83,"sma_120":4930.75},{"date":"2025-09-17","open":5537,"high":5547,"low":5382,"close":5431,"volume":56343,"rsi_14":47.97,"sma_20":5575.0,"sma_60":5754.0,"sma_120":4947.42},{"date":"2025-09-18","open":5297,"high":5382,"low":5240,"close":5382,"volume":68545,"rsi_14":43.8,"sma_20":5585.0,"sma_60":5761.83,"sma_120":4964.58},{"date":"2025-09-19","open":5670,"high":5670,"low":5490,"close":5550,"volume":65496,"rsi_14":50.42,"sma_20":5586.0,"sma_60":5770.5,"sma_120":4980.79},{"date":"2025-09-22","open":5382,"high":5421,"low":5256,"close":5295,"volume":85927,"rsi_14":52.17,"sma_20":5582.5,"sma_60":5775.5,"sma_120":4996.25},{"date":"2025-09-23","open":5304,"high":5460,"low":5304,"close":5333,"volume":59361,"rsi_14":52.59,"sma_20":5582.0,"sma_60":5773.83,"sma_120":5012.46},{"date":"2025-09-24","open":5353,"high":5363,"low":5246,"close":5304,"volume":45637,"rsi_14":51.69,"sma_20":5585.0,"sma_60":5766.5,"sma_120":5028.33},{"date":"2025-09-25","open":5304,"high":5304,"low":5178,"close":5227,"volume":123588,"rsi_14":42.98,"sma_20":5571.5,"sma_60":5756.17,"sma_120":5043.67},{"date":"2025-09-26","open":5236,"high":5246,"low":5139,"close":5197,"volume":81877,"rsi_14":44.14,"sma_20":5547.0,"sma_60":5751.67,"sma_120":5058.79},{"date":"2025-09-29","open":5168,"high":5275,"low":5168,"close":5256,"volume":45410,"rsi_14":39.22,"sma_20":5540.5,"sma_60":5748.0,"sma_120":5074.38},{"date":"2025-09-30","open":5256,"high":5333,"low":5246,"close":5304,"volume":37561,"rsi_14":32.61,"sma_20":5543.5,"sma_60":5742.33,"sma_120":5091.58},{"date":"2025-10-01","open":5285,"high":5333,"low":5275,"close":5333,"volume":32924,"rsi_14":37.5,"sma_20":5546.5,"sma_60":5731.0,"sma_120":5109.0},{"date":"2025-10-02","open":5294,"high":5431,"low":5294,"close":5382,"volume":68337,"rsi_14":43.02,"sma_20":5552.0,"sma_60":5720.17,"sma_120":5127.25},{"date":"2025-10-10","open":5343,"high":5489,"low":5343,"close":5479,"volume":137625,"rsi_14":45.56,"sma_20":5557.0,"sma_60":5709.5,"sma_120":5144.92},{"date":"2025-10-13","open":5363,"high":6052,"low":5363,"close":5780,"volume":1002555,"rsi_14":60.5,"sma_20":5580.5,"sma_60":5706.0,"sma_120":5164.88},{"date":"2025-10-14","open":5780,"high":6033,"low":5751,"close":5926,"volume":454714,"rsi_14":70.73,"sma_20":5604.0,"sma_60":5703.17,"sma_120":5185.46},{"date":"2025-10-15","open":5926,"high":6237,"low":5897,"close":6208,"volume":346000,"rsi_14":75.0,"sma_20":5634.5,"sma_60":5701.83,"sma_120":5208.42},{"date":"2025-10-16","open":6227,"high":6227,"low":6052,"close":6149,"volume":168937,"rsi_14":78.26,"sma_20":5665.5,"sma_60":5700.83,"sma_120":5231.08},{"date":"2025-10-17","open":6149,"high":6159,"low":5897,"close":5916,"volume":199793,"rsi_14":71.05,"sma_20":5687.5,"sma_60":5699.5,"sma_120":5251.38},{"date":"2025-10-20","open":5926,"high":6159,"low":5926,"close":6101,"volume":187363,"rsi_14":73.65,"sma_20":5715.5,"sma_60":5704.0,"sma_120":5273.0},{"date":"2025-10-21","open":6149,"high":6179,"low":6004,"close":6072,"volume":122142,"rsi_14":73.65,"sma_20":5743.0,"sma_60":5709.5,"sma_120":5294.67},{"date":"2025-10-22","open":6081,"high":6159,"low":5945,"close":6159,"volume":117885,"rsi_14":78.57,"sma_20":5780.5,"sma_60":5717.17,"sma_120":5316.79},{"date":"2025-10-23","open":6159,"high":6188,"low":5984,"close":6062,"volume":112359,"rsi_14":75.43,"sma_20":5809.0,"sma_60":5724.33,"sma_120":5337.54},{"date":"2025-10-24","open":6072,"high":6470,"low":6072,"close":6363,"volume":689206,"rsi_14":78.5,"sma_20":5859.0,"sma_60":5737.0,"sma_120":5360.88},{"date":"2025-10-27","open":6402,"high":6451,"low":5994,"close":6111,"volume":391872,"rsi_14":68.78,"sma_20":5901.0,"sma_60":5745.33,"sma_120":5381.92},{"date":"2025-10-28","open":6111,"high":6276,"low":6062,"close":6256,"volume":201028,"rsi_14":70.39,"sma_20":5948.5,"sma_60":5759.0,"sma_120":5404.46},{"date":"2025-10-29","open":6266,"high":6421,"low":6179,"close":6373,"volume":192798,"rsi_14":71.37,"sma_20":6003.5,"sma_60":5770.5,"sma_120":5427.17},{"date":"2025-10-30","open":6383,"high":6897,"low":6266,"close":6557,"volume":731049,"rsi_14":72.29,"sma_20":6072.0,"sma_60":5785.5,"sma_120":5451.62},{"date":"2025-10-31","open":6548,"high":6888,"low":6412,"close":6800,"volume":425644,"rsi_14":71.6,"sma_20":6154.5,"sma_60":5801.83,"sma_120":5478.29},{"date":"2025-11-03","open":6878,"high":7092,"low":6664,"close":6995,"volume":507121,"rsi_14":72.18,"sma_20":6244.0,"sma_60":5820.5,"sma_120":5506.92},{"date":"2025-11-04","open":7004,"high":7228,"low":6897,"close":7043,"volume":358559,"rsi_14":69.2,"sma_20":6333.5,"sma_60":5840.83,"sma_120":5535.62},{"date":"2025-11-05","open":6995,"high":6995,"low":6567,"close":6761,"volume":241880,"rsi_14":62.75,"sma_20":6407.0,"sma_60":5856.33,"sma_120":5561.88},{"date":"2025-11-06","open":6829,"high":7024,"low":6684,"close":6800,"volume":237782,"rsi_14":70.04,"sma_20":6480.5,"sma_60":5873.5,"sma_120":5588.04},{"date":"2025-11-07","open":6703,"high":7111,"low":6693,"close":7033,"volume":319918,"rsi_14":70.69,"sma_20":6560.5,"sma_60":5895.0,"sma_120":5616.04},{"date":"2025-11-10","open":7063,"high":7422,"low":7063,"close":7383,"volume":433938,"rsi_14":75.47,"sma_20":6643.0,"sma_60":5924.5,"sma_120":5646.92},{"date":"2025-11-11","open":7461,"high":7908,"low":7422,"close":7840,"volume":717869,"rsi_14":78.55,"sma_20":6741.5,"sma_60":5962.33,"sma_120":5681.21},{"date":"2025-11-12","open":7859,"high":7898,"low":7645,"close":7820,"volume":599048,"rsi_14":80.68,"sma_20":6824.5,"sma_60":6000.33,"sma_120":5714.58},{"date":"2025-11-13","open":7820,"high":7830,"low":7412,"close":7684,"volume":419773,"rsi_14":74.46,"sma_20":6903.5,"sma_60":6037.67,"sma_120":5745.96},{"date":"2025-11-14","open":7441,"high":7587,"low":7043,"close":7228,"volume":394312,"rsi_14":69.23,"sma_20":6971.0,"sma_60":6068.17,"sma_120":5773.17},{"date":"2025-11-17","open":7257,"high":7801,"low":7257,"close":7752,"volume":284038,"rsi_14":72.78,"sma_20":7056.0,"sma_60":6108.5,"sma_120":5804.67},{"date":"2025-11-18","open":7665,"high":7956,"low":7616,"close":7772,"volume":380156,"rsi_14":71.95,"sma_20":7143.5,"sma_60":6150.33,"sma_120":5836.08},{"date":"2025-11-19","open":7801,"high":7947,"low":7441,"close":7684,"volume":293650,"rsi_14":68.24,"sma_20":7222.0,"sma_60":6192.5,"sma_120":5866.38},{"date":"2025-11-20","open":7820,"high":8073,"low":7791,"close":7995,"volume":300419,"rsi_14":68.92,"sma_20":7321.5,"sma_60":6238.5,"sma_120":5899.83},{"date":"2025-11-21","open":7830,"high":7830,"low":7432,"close":7451,"volume":264348,"rsi_14":56.51,"sma_20":7377.5,"sma_60":6274.17,"sma_120":5928.62},{"date":"2025-11-24","open":7461,"high":7500,"low":7228,"close":7296,"volume":162819,"rsi_14":53.49,"sma_20":7438.5,"sma_60":6307.33,"sma_120":5955.38},{"date":"2025-11-25","open":7364,"high":7548,"low":7131,"close":7218,"volume":181529,"rsi_14":56.7,"sma_20":7488.0,"sma_60":6339.5,"sma_120":5980.21},{"date":"2025-11-26","open":7247,"high":7286,"low":6781,"close":6888,"volume":448054,"rsi_14":51.18,"sma_20":7514.5,"sma_60":6367.67,"sma_120":6002.12},{"date":"2025-11-27","open":6917,"high":6975,"low":6684,"close":6771,"volume":428157,"rsi_14":46.34,"sma_20":7525.5,"sma_60":6389.67,"sma_120":6022.33},{"date":"2025-11-28","open":6771,"high":6849,"low":6684,"close":6800,"volume":222214,"rsi_14":41.07,"sma_20":7525.5,"sma_60":6409.0,"sma_120":6041.58},{"date":"2025-12-01","open":6849,"high":6859,"low":6635,"close":6693,"volume":281771,"rsi_14":30.33,"sma_20":7510.0,"sma_60":6431.5,"sma_120":6058.17},{"date":"2025-12-02","open":6732,"high":6849,"low":6693,"close":6849,"volume":119056,"rsi_14":34.08,"sma_20":7500.0,"sma_60":6459.0,"sma_120":6074.58},{"date":"2025-12-03","open":6859,"high":7053,"low":6771,"close":7004,"volume":153819,"rsi_14":38.92,"sma_20":7512.5,"sma_60":6488.67,"sma_120":6091.25},{"date":"2025-12-04","open":7014,"high":7218,"low":6956,"close":6975,"volume":120863,"rsi_14":45.22,"sma_20":7521.5,"sma_60":6518.0,"sma_120":6107.17},{"date":"2025-12-05","open":6995,"high":7082,"low":6936,"close":7072,"volume":75531,"rsi_14":34.65,"sma_20":7523.5,"sma_60":6547.0,"sma_120":6124.92},{"date":"2025-12-08","open":7101,"high":7101,"low":6859,"close":7024,"volume":89885,"rsi_14":33.33,"sma_20":7505.0,"sma_60":6576.17,"sma_120":6142.08},{"date":"2025-12-09","open":7014,"high":7082,"low":6956,"close":7004,"volume":46555,"rsi_14":34.38,"sma_20":7462.0,"sma_60":6602.5,"sma_120":6157.92},{"date":"2025-12-10","open":7024,"high":7121,"low":6927,"close":7014,"volume":68917,"rsi_14":23.83,"sma_20":7420.5,"sma_60":6626.5,"sma_120":6173.67},{"date":"2025-12-11","open":7024,"high":7461,"low":6995,"close":7237,"volume":276059,"rsi_14":43.12,"sma_20":7397.5,"sma_60":6655.5,"sma_120":6191.33},{"date":"2025-12-12","open":7247,"high":7335,"low":7179,"close":7335,"volume":113868,"rsi_14":51.3,"sma_20":7403.0,"sma_60":6687.17,"sma_120":6209.75},{"date":"2025-12-15","open":7276,"high":7344,"low":7179,"close":7228,"volume":69206,"rsi_14":50.32,"sma_20":7376.0,"sma_60":6715.83,"sma_120":6227.58},{"date":"2025-12-16","open":7218,"high":7393,"low":7092,"close":7189,"volume":133268,"rsi_14":62.2,"sma_20":7346.0,"sma_60":6744.17,"sma_120":6246.0},{"date":"2025-12-17","open":7179,"high":7267,"low":7043,"close":7179,"volume":102383,"rsi_14":68.1,"sma_20":7320.0,"sma_60":6774.17,"sma_120":6264.08},{"date":"2025-12-18","open":7160,"high":7160,"low":6878,"close":6975,"volume":115425,"rsi_14":56.72,"sma_20":7267.5,"sma_60":6799.33,"sma_120":6280.58},{"date":"2025-12-19","open":7024,"high":7150,"low":6888,"close":6985,"volume":113187,"rsi_14":62.1,"sma_20":7243.5,"sma_60":6826.67,"sma_120":6298.58},{"date":"2025-12-22","open":7004,"high":7131,"low":6985,"close":7043,"volume":101596,"rsi_14":58.77,"sma_20":7230.5,"sma_60":6856.67,"sma_120":6316.08},{"date":"2025-12-23","open":7063,"high":7063,"low":6878,"close":6985,"volume":126987,"rsi_14":49.04,"sma_20":7218.5,"sma_60":6885.0,"sma_120":6329.42},{"date":"2025-12-24","open":6975,"high":7033,"low":6927,"close":6995,"volume":64523,"rsi_14":50.98,"sma_20":7224.0,"sma_60":6914.0,"sma_120":6340.25},{"date":"2025-12-26","open":7053,"high":7063,"low":6742,"close":6810,"volume":236533,"rsi_14":37.84,"sma_20":7226.0,"sma_60":6941.17,"sma_120":6348.67},{"date":"2025-12-29","open":6890,"high":6920,"low":6750,"close":6820,"volume":101589,"rsi_14":33.6,"sma_20":7217.0,"sma_60":6965.67,"sma_120":6358.67},{"date":"2025-12-30","open":6760,"high":6840,"low":6740,"close":6740,"volume":64716,"rsi_14":32.06,"sma_20":7209.5,"sma_60":6987.83,"sma_120":6367.92},{"date":"2026-01-02","open":6740,"high":6830,"low":6690,"close":6810,"volume":91313,"rsi_14":35.04,"sma_20":7197.5,"sma_60":7010.33,"sma_120":6376.33},{"date":"2026-01-05","open":6810,"high":6940,"low":6780,"close":6940,"volume":137840,"rsi_14":29.92,"sma_20":7184.0,"sma_60":7034.5,"sma_120":6382.75},{"date":"2026-01-06","open":6950,"high":7210,"low":6830,"close":7200,"volume":190521,"rsi_14":37.76,"sma_20":7185.0,"sma_60":7062.33,"sma_120":6391.25},{"date":"2026-01-07","open":7200,"high":7200,"low":6720,"close":6800,"volume":196443,"rsi_14":31.4,"sma_20":7161.0,"sma_60":7081.67,"sma_120":6395.58},{"date":"2026-01-08","open":6800,"high":6910,"low":6550,"close":6830,"volume":174828,"rsi_14":33.33,"sma_20":7141.0,"sma_60":7096.33,"sma_120":6401.17},{"date":"2026-01-09","open":6830,"high":6890,"low":6570,"close":6620,"volume":104727,"rsi_14":29.84,"sma_20":7111.5,"sma_60":7105.0,"sma_120":6404.08},{"date":"2026-01-12","open":6630,"high":6790,"low":6560,"close":6760,"volume":73067,"rsi_14":38.59,"sma_20":7088.5,"sma_60":7111.17,"sma_120":6406.5},{"date":"2026-01-13","open":6750,"high":6790,"low":6550,"close":6790,"volume":103231,"rsi_14":39.25,"sma_20":7055.5,"sma_60":7118.83,"sma_120":6409.83},{"date":"2026-01-14","open":6800,"high":6920,"low":6720,"close":6900,"volume":72481,"rsi_14":40.84,"sma_20":7023.0,"sma_60":7132.33,"sma_120":6415.92},{"date":"2026-01-15","open":6920,"high":6970,"low":6680,"close":6770,"volume":105373,"rsi_14":39.39,"sma_20":6989.5,"sma_60":7140.5,"sma_120":6422.25},{"date":"2026-01-16","open":6770,"high":6830,"low":6640,"close":6790,"volume":107060,"rsi_14":43.89,"sma_20":6929.0,"sma_60":7157.0,"sma_120":6429.5},{"date":"2026-01-19","open":6750,"high":7290,"low":6750,"close":7250,"volume":244514,"rsi_14":60.39,"sma_20":6932.5,"sma_60":7173.83,"sma_120":6440.92},{"date":"2026-01-20","open":7270,"high":7580,"low":7060,"close":7380,"volume":282094,"rsi_14":65.09,"sma_20":6942.0,"sma_60":7187.67,"sma_120":6454.0},{"date":"2026-01-21","open":7300,"high":7530,"low":7110,"close":7260,"volume":275846,"rsi_14":60.37,"sma_20":6942.5,"sma_60":7203.83,"sma_120":6466.25},{"date":"2026-01-22","open":7260,"high":7380,"low":7190,"close":7280,"volume":169718,"rsi_14":58.25,"sma_20":6947.0,"sma_60":7217.83,"sma_120":6478.67},{"date":"2026-01-23","open":7300,"high":7480,"low":7200,"close":7450,"volume":184826,"rsi_14":56.35,"sma_20":6959.5,"sma_60":7232.67,"sma_120":6493.92},{"date":"2026-01-26","open":7460,"high":7460,"low":7170,"close":7220,"volume":183771,"rsi_14":61.67,"sma_20":6970.0,"sma_60":7240.5,"sma_120":6505.17},{"date":"2026-01-27","open":7220,"high":7290,"low":7110,"close":7260,"volume":63615,"rsi_14":61.88,"sma_20":6992.0,"sma_60":7244.83,"sma_120":6516.92},{"date":"2026-01-28","open":7300,"high":7410,"low":7250,"close":7380,"volume":159319,"rsi_14":72.09,"sma_20":7024.0,"sma_60":7247.83,"sma_120":6528.25},{"date":"2026-01-29","open":7380,"high":7600,"low":7170,"close":7580,"volume":209832,"rsi_14":73.03,"sma_20":7062.5,"sma_60":7253.33,"sma_120":6540.75},{"date":"2026-01-30","open":7580,"high":7900,"low":7420,"close":7800,"volume":303780,"rsi_14":75.63,"sma_20":7105.5,"sma_60":7267.33,"sma_120":6555.5},{"date":"2026-02-02","open":7730,"high":7730,"low":7130,"close":7150,"volume":299739,"rsi_14":54.98,"sma_20":7103.0,"sma_60":7269.83,"sma_120":6564.83},{"date":"2026-02-03","open":7380,"high":7610,"low":7250,"close":7600,"volume":197442,"rsi_14":64.66,"sma_20":7143.0,"sma_60":7275.83,"sma_120":6578.42},{"date":"2026-02-04","open":7550,"high":7890,"low":7520,"close":7830,"volume":195520,"rsi_14":67.11,"sma_20":7193.0,"sma_60":7293.17,"sma_120":6594.08},{"date":"2026-02-05","open":7750,"high":7820,"low":7470,"close":7580,"volume":159595,"rsi_14":62.01,"sma_20":7241.0,"sma_60":7292.83,"sma_120":6608.67},{"date":"2026-02-06","open":7430,"high":7450,"low":7010,"close":7150,"volume":220312,"rsi_14":48.47,"sma_20":7260.5,"sma_60":7277.5,"sma_120":6619.92},{"date":"2026-02-09","open":7300,"high":7630,"low":7300,"close":7590,"volume":238045,"rsi_14":52.94,"sma_20":7300.5,"sma_60":7269.83,"sma_120":6635.08},{"date":"2026-02-10","open":7590,"high":7620,"low":7370,"close":7520,"volume":113804,"rsi_14":53.69,"sma_20":7331.5,"sma_60":7263.33,"sma_120":6650.5},{"date":"2026-02-11","open":7540,"high":7670,"low":7380,"close":7670,"volume":86584,"rsi_14":55.34,"sma_20":7376.5,"sma_60":7267.17,"sma_120":6667.67},{"date":"2026-02-12","open":7690,"high":7890,"low":7670,"close":7760,"volume":189154,"rsi_14":54.34,"sma_20":7425.0,"sma_60":7263.5,"sma_120":6686.0},{"date":"2026-02-13","open":7720,"high":8470,"low":7550,"close":8230,"volume":670371,"rsi_14":63.25,"sma_20":7497.0,"sma_60":7267.33,"sma_120":6708.83},{"date":"2026-02-19","open":8360,"high":8570,"low":8110,"close":8460,"volume":362246,"rsi_14":65.0,"sma_20":7557.5,"sma_60":7276.5,"sma_120":6734.5},{"date":"2026-02-20","open":8470,"high":9200,"low":8350,"close":9000,"volume":602302,"rsi_14":68.33,"sma_20":7638.5,"sma_60":7289.33,"sma_120":6763.92},{"date":"2026-02-23","open":9100,"high":9550,"low":9070,"close":9340,"volume":485568,"rsi_14":69.3,"sma_20":7742.5,"sma_60":7317.17,"sma_120":6795.67},{"date":"2026-02-24","open":9400,"high":9400,"low":8890,"close":8960,"volume":340596,"rsi_14":62.29,"sma_20":7826.5,"sma_60":7341.33,"sma_120":6824.33},{"date":"2026-02-25","open":9420,"high":10090,"low":9190,"close":9280,"volume":624697,"rsi_14":74.26,"sma_20":7918.0,"sma_60":7372.17,"sma_120":6855.83},{"date":"2026-02-26","open":9340,"high":9490,"low":9060,"close":9240,"volume":259799,"rsi_14":70.6,"sma_20":8019.0,"sma_60":7405.0,"sma_120":6897.33},{"date":"2026-02-27","open":9160,"high":9370,"low":9060,"close":9140,"volume":240999,"rsi_14":67.01,"sma_20":8113.0,"sma_60":7444.17,"sma_120":6916.92},{"date":"2026-03-03","open":8940,"high":9340,"low":8810,"close":8820,"volume":291030,"rsi_14":65.82,"sma_20":8185.0,"sma_60":7474.5,"sma_120":6941.75},{"date":"2026-03-04","open":8670,"high":8670,"low":7530,"close":7640,"volume":508718,"rsi_14":55.25,"sma_20":8188.0,"sma_60":7487.0,"sma_120":6959.25},{"date":"2026-03-05","open":8110,"high":8350,"low":8100,"close":8310,"volume":372346,"rsi_14":57.35,"sma_20":8213.5,"sma_60":7508.0,"sma_120":6983.5},{"date":"2026-03-06","open":8260,"high":8400,"low":7820,"close":8000,"volume":247947,"rsi_14":54.67,"sma_20":8256.0,"sma_60":7521.17,"sma_120":7004.92},{"date":"2026-03-09","open":7610,"high":7760,"low":7270,"close":7550,"volume":183579,"rsi_14":48.9,"sma_20":8253.5,"sma_60":7527.33,"sma_120":7022.67},{"date":"2026-03-10","open":7800,"high":7810,"low":7600,"close":7730,"volume":149884,"rsi_14":49.73,"sma_20":8248.5,"sma_60":7534.83,"sma_120":7040.92},{"date":"2026-03-11","open":7790,"high":7890,"low":7520,"close":7700,"volume":159951,"rsi_14":44.79,"sma_20":8254.5,"sma_60":7542.67,"sma_120":7059.42},{"date":"2026-03-12","open":7690,"high":7730,"low":7590,"close":7690,"volume":77417,"rsi_14":42.09,"sma_20":8281.5,"sma_60":7550.67,"sma_120":7076.58},{"date":"2026-03-13","open":7620,"high":7620,"low":7330,"close":7430,"volume":187633,"rsi_14":32.9,"sma_20":8273.5,"sma_60":7554.17,"sma_120":7090.33},{"date":"2026-03-16","open":7410,"high":7580,"low":7250,"close":7280,"volume":170166,"rsi_14":26.59,"sma_20":8261.5,"sma_60":7538.67,"sma_120":7112.92},{"date":"2026-03-17","open":7470,"high":7470,"low":7240,"close":7240,"volume":87516,"rsi_14":28.82,"sma_20":8240.0,"sma_60":7546.17,"sma_120":7116.67},{"date":"2026-03-18","open":7330,"high":7630,"low":7330,"close":7610,"volume":145852,"rsi_14":29.68,"sma_20":8232.5,"sma_60":7549.0,"sma_120":7132.42},{"date":"2026-03-19","open":7500,"high":7510,"low":7170,"close":7280,"volume":159719,"rsi_14":27.73,"sma_20":8185.0,"sma_60":7547.0,"sma_120":7145.58},{"date":"2026-03-20","open":7310,"high":7730,"low":7280,"close":7660,"volume":164355,"rsi_14":34.19,"sma_20":8145.0,"sma_60":7551.5,"sma_120":7162.83},{"date":"2026-03-23","open":7560,"high":7560,"low":7160,"close":7200,"volume":141392,"rsi_14":33.2,"sma_20":8055.0,"sma_60":7551.83,"sma_120":7175.58},{"date":"2026-03-24","open":7390,"high":7390,"low":7010,"close":7180,"volume":139961,"rsi_14":43.72,"sma_20":7947.0,"sma_60":7551.67,"sma_120":7189.17},{"date":"2026-03-25","open":7230,"high":7380,"low":7230,"close":7360,"volume":59378,"rsi_14":35.02,"sma_20":7867.0,"sma_60":7553.5,"sma_120":7205.08},{"date":"2026-03-26","open":7340,"high":7410,"low":7100,"close":7220,"volume":121649,"rsi_14":37.0,"sma_20":7764.0,"sma_60":7554.0,"sma_120":7219.5},{"date":"2026-03-27","open":7130,"high":7130,"low":6820,"close":7080,"volume":127261,"rsi_14":41.26,"sma_20":7656.0,"sma_60":7552.0,"sma_120":7233.0},{"date":"2026-03-30","open":6820,"high":6830,"low":6670,"close":6750,"volume":77857,"rsi_14":32.75,"sma_20":7536.5,"sma_60":7547.67,"sma_120":7244.42},{"date":"2026-03-31","open":6750,"high":6770,"low":6490,"close":6530,"volume":138133,"rsi_14":30.69,"sma_20":7422.0,"sma_60":7542.83,"sma_120":7254.25},{"date":"2026-04-01","open":6653,"high":7020,"low":6653,"close":7020,"volume":151289,"rsi_14":41.46,"sma_20":7394.0,"sma_60":7548.5,"sma_120":7268.17},{"date":"2026-04-02","open":7100,"high":7140,"low":6570,"close":6700,"volume":117865,"rsi_14":40.11,"sma_20":7313.5,"sma_60":7546.67,"sma_120":7278.5},{"date":"2026-04-03","open":6790,"high":6810,"low":6670,"close":6750,"volume":54846,"rsi_14":42.62,"sma_20":7251.0,"sma_60":7543.5,"sma_120":7289.0},{"date":"2026-04-06","open":6740,"high":7140,"low":6740,"close":7030,"volume":144401,"rsi_14":47.26,"sma_20":7225.0,"sma_60":7540.67,"sma_120":7301.5},{"date":"2026-04-07","open":7080,"high":7110,"low":6880,"close":6970,"volume":108662,"rsi_14":40.91,"sma_20":7187.0,"sma_60":7543.5,"sma_120":7312.58},{"date":"2026-04-08","open":7170,"high":7330,"low":7170,"close":7310,"volume":85764,"rsi_14":50.42,"sma_20":7167.5,"sma_60":7551.5,"sma_120":7323.92},{"date":"2026-04-09","open":7350,"high":7370,"low":7040,"close":7100,"volume":87077,"rsi_14":41.67,"sma_20":7138.0,"sma_60":7559.5,"sma_120":7332.25},{"date":"2026-04-10","open":7160,"high":7420,"low":7130,"close":7400,"volume":90677,"rsi_14":53.12,"sma_20":7136.5,"sma_60":7570.17,"sma_120":7340.67},{"date":"2026-04-13","open":7400,"high":7530,"low":7260,"close":7490,"volume":63259,"rsi_14":54.74,"sma_20":7147.0,"sma_60":7581.83,"sma_120":7350.33},{"date":"2026-04-14","open":7590,"high":7860,"low":7580,"close":7610,"volume":134329,"rsi_14":53.89,"sma_20":7165.5,"sma_60":7593.67,"sma_120":7363.0},{"date":"2026-04-15","open":7740,"high":8690,"low":7740,"close":8500,"volume":521387,"rsi_14":66.16,"sma_20":7210.0,"sma_60":7622.5,"sma_120":7381.5},{"date":"2026-04-16","open":8600,"high":8660,"low":8240,"close":8270,"volume":168727,"rsi_14":64.69,"sma_20":7259.5,"sma_60":7647.17,"sma_120":7398.33},{"date":"2026-04-17","open":8290,"high":8340,"low":8150,"close":8210,"volume":85729,"rsi_14":69.31,"sma_20":7287.0,"sma_60":7663.17,"sma_120":7413.92},{"date":"2026-04-20","open":8360,"high":8930,"low":8360,"close":8750,"volume":437239,"rsi_14":77.07,"sma_20":7364.5,"sma_60":7686.0,"sma_120":7434.83},{"date":"2026-04-21","open":8770,"high":8880,"low":8550,"close":8610,"volume":138053,"rsi_14":70.73,"sma_20":7436.0,"sma_60":7708.5,"sma_120":7452.0},{"date":"2026-04-22","open":8590,"high":8680,"low":8440,"close":8660,"volume":91362,"rsi_14":79.17,"sma_20":7501.0,"sma_60":7731.5,"sma_120":7471.75},{"date":"2026-04-23","open":8960,"high":9390,"low":8880,"close":9150,"volume":329965,"rsi_14":81.58,"sma_20":7597.5,"sma_60":7759.83,"sma_120":7494.33},{"date":"2026-04-24","open":9160,"high":9600,"low":9110,"close":9580,"volume":314231,"rsi_14":82.28,"sma_20":7722.5,"sma_60":7799.17,"sma_120":7519.5},{"date":"2026-04-27","open":9920,"high":10330,"low":9810,"close":10200,"volume":539386,"rsi_14":85.81,"sma_20":7895.0,"sma_60":7848.17,"sma_120":7548.25},{"date":"2026-04-28","open":10590,"high":10690,"low":9610,"close":9820,"volume":603566,"rsi_14":77.58,"sma_20":8059.5,"sma_60":7888.83,"sma_120":7571.75},{"date":"2026-04-29","open":9820,"high":10460,"low":9720,"close":10350,"volume":448231,"rsi_14":83.37,"sma_20":8223.0,"sma_60":7935.0,"sma_120":7594.17},{"date":"2026-04-30","open":10390,"high":10420,"low":10000,"close":10320,"volume":304021,"rsi_14":80.87,"sma_20":8636.0,"sma_60":7562.33,"sma_120":7772.67},{"date":"2026-05-04","open":10420,"high":13410,"low":10420,"close":13410,"volume":3124666,"rsi_14":88.95,"sma_20":8737.0,"sma_60":8081.33,"sma_120":7677.33},{"date":"2026-05-06","open":13410,"high":14400,"low":12610,"close":13620,"volume":2282132,"rsi_14":89.08,"sma_20":9066.5,"sma_60":8181.67,"sma_120":7732.5},{"date":"2026-05-07","open":13500,"high":13500,"low":12490,"close":12890,"volume":606957,"rsi_14":79.15,"sma_20":9362.5,"sma_60":8266.0,"sma_120":7779.58},{"date":"2026-05-08","open":12630,"high":14170,"low":12540,"close":13700,"volume":969535,"rsi_14":83.48,"sma_20":9682.0,"sma_60":8368.0,"sma_120":7830.42},{"date":"2026-05-11","open":13850,"high":15430,"low":12660,"close":13910,"volume":1132221,"rsi_14":84.5,"sma_20":10022.5,"sma_60":8480.67,"sma_120":7879.08},{"date":"2026-05-12","open":13860,"high":14220,"low":12850,"close":13910,"volume":584837,"rsi_14":83.42,"sma_20":10348.0,"sma_60":8586.0,"sma_120":7927.92},{"date":"2026-05-13","open":13830,"high":14900,"low":13510,"close":14350,"volume":547499,"rsi_14":85.79,"sma_20":10691.0,"sma_60":8699.83,"sma_120":7981.58},{"date":"2026-05-14","open":14600,"high":14690,"low":13410,"close":13960,"volume":406108,"rsi_14":81.7,"sma_20":11008.5,"sma_60":8804.67,"sma_120":8035.92},{"date":"2026-05-15","open":13950,"high":13960,"low":12150,"close":12300,"volume":443165,"rsi_14":66.53,"sma_20":11198.5,"sma_60":8880.33,"sma_120":8071.92},{"date":"2026-05-18","open":12100,"high":12190,"low":11120,"close":11920,"volume":381311,"rsi_14":62.34,"sma_20":11381.0,"sma_60":8941.83,"sma_120":8104.58},{"date":"2026-05-19","open":11920,"high":11970,"low":11120,"close":11300,"volume":313187,"rsi_14":55.8,"sma_20":11535.5,"sma_60":8989.17,"sma_120":8132.83},{"date":"2026-05-20","open":11130,"high":11210,"low":10010,"close":10570,"volume":429322,"rsi_14":53.81,"sma_20":11626.5,"sma_60":9015.33,"sma_120":8152.33},{"date":"2026-05-21","open":11000,"high":11500,"low":10920,"close":11170,"volume":232920,"rsi_14":54.14,"sma_20":11754.5,"sma_60":9045.83,"sma_120":8181.5},{"date":"2026-05-22","open":11490,"high":11500,"low":10640,"close":10720,"volume":344908,"rsi_14":51.94,"sma_20":11857.5,"sma_60":9075.17,"sma_120":8208.25},{"date":"2026-05-26","open":10850,"high":11030,"low":9980,"close":10170,"volume":400860,"rsi_14":29.18,"sma_20":11908.5,"sma_60":9090.0,"sma_120":8231.08},{"date":"2026-05-27","open":10260,"high":10270,"low":9450,"close":9530,"volume":471824,"rsi_14":25.09,"sma_20":11906.0,"sma_60":9094.83,"sma_120":8251.42},{"date":"2026-05-28","open":9470,"high":9630,"low":9120,"close":9450,"volume":349197,"rsi_14":27.25,"sma_20":11868.5,"sma_60":9100.0,"sma_120":8272.08},{"date":"2026-05-29","open":9480,"high":9480,"low":8700,"close":8840,"volume":319659,"rsi_14":16.98,"sma_20":11819.5,"sma_60":9100.33,"sma_120":8287.42},{"date":"2026-06-01","open":8820,"high":8960,"low":8320,"close":8340,"volume":351998,"rsi_14":13.59,"sma_20":11719.0,"sma_60":9112.0,"sma_120":8299.5},{"date":"2026-06-02","open":8270,"high":8270,"low":7690,"close":7900,"volume":349771,"rsi_14":12.86,"sma_20":11598.0,"sma_60":9105.17,"sma_120":8306.58},{"date":"2026-06-04","open":7860,"high":7980,"low":7550,"close":7630,"volume":249444,"rsi_14":7.58,"sma_20":11309.0,"sma_60":9099.0,"sma_120":8310.08},{"date":"2026-06-05","open":7630,"high":7630,"low":7260,"close":7500,"volume":277687,"rsi_14":7.83,"sma_20":11003.0,"sma_60":9098.17,"sma_120":8312.75},{"date":"2026-06-08","open":7070,"high":7100,"low":6660,"close":6700,"volume":247383,"rsi_14":8.82,"sma_20":10693.5,"sma_60":9081.0,"sma_120":8307.92},{"date":"2026-06-09","open":6830,"high":7060,"low":6670,"close":6990,"volume":246264,"rsi_14":13.26,"sma_20":10358.0,"sma_60":9069.17,"sma_120":8305.92},{"date":"2026-06-10","open":6950,"high":7060,"low":6660,"close":6860,"volume":191099,"rsi_14":14.31,"sma_20":10005.5,"sma_60":9055.33,"sma_120":8303.0},{"date":"2026-06-11","open":6660,"high":6780,"low":6520,"close":6720,"volume":144318,"rsi_14":15.81,"sma_20":9646.0,"sma_60":9043.5,"sma_120":8298.83},{"date":"2026-06-12","open":7070,"high":7200,"low":6870,"close":7010,"volume":288753,"rsi_14":10.9,"sma_20":9279.0,"sma_60":9039.0,"sma_120":8295.17},{"date":"2026-06-15","open":7300,"high":7590,"low":7100,"close":7400,"volume":485605,"rsi_14":18.44,"sma_20":8951.0,"sma_60":9041.67,"sma_120":8293.92},{"date":"2026-06-16","open":7500,"high":7750,"low":7290,"close":7440,"volume":278648,"rsi_14":21.26,"sma_20":8708.0,"sma_60":9038.83,"sma_120":8293.92},{"date":"2026-06-17","open":7480,"high":7540,"low":7150,"close":7280,"volume":194615,"rsi_14":45.09,"sma_20":7535.0,"sma_60":9054.5,"sma_120":8303.25},{"date":"2026-06-18","open":7310,"high":7560,"low":7090,"close":7180,"volume":196258,"rsi_14":23.54,"sma_20":8270.0,"sma_60":9030.83,"sma_120":8291.17},{"date":"2026-06-19","open":7180,"high":7320,"low":6710,"close":6980,"volume":184316,"rsi_14":26.03,"sma_20":8090.5,"sma_60":9027.17,"sma_120":8289.5},{"date":"2026-06-22","open":6980,"high":7010,"low":6570,"close":6660,"volume":115079,"rsi_14":27.3,"sma_20":7865.0,"sma_60":9018.5,"sma_120":8285.08},{"date":"2026-06-23","open":6670,"high":6840,"low":6370,"close":6370,"volume":143493,"rsi_14":28.45,"sma_20":7647.5,"sma_60":9002.0,"sma_120":8277.75},{"date":"2026-06-24","open":6390,"high":6500,"low":6190,"close":6330,"volume":176601,"rsi_14":30.42,"sma_20":7455.5,"sma_60":8987.17,"sma_120":8270.58},{"date":"2026-06-25","open":6420,"high":6440,"low":6050,"close":6120,"volume":138695,"rsi_14":29.71,"sma_20":7285.0,"sma_60":8971.17,"sma_120":8261.58},{"date":"2026-06-26","open":6030,"high":6110,"low":5630,"close":5740,"volume":200755,"rsi_14":33.89,"sma_20":7099.5,"sma_60":8954.33,"sma_120":8251.0},{"date":"2026-06-29","open":5750,"high":6430,"low":5690,"close":6360,"volume":138876,"rsi_14":40.48,"sma_20":6975.5,"sma_60":8951.5,"sma_120":8247.17},{"date":"2026-06-30","open":6530,"high":6530,"low":6150,"close":6180,"volume":110557,"rsi_14":39.88,"sma_20":6867.5,"sma_60":8936.5,"sma_120":8242.5},{"date":"2026-07-01","open":6230,"high":6620,"low":6220,"close":6410,"volume":135012,"rsi_14":45.51,"sma_20":6793.0,"sma_60":8931.67,"sma_120":8239.17},{"date":"2026-07-02","open":6330,"high":6360,"low":6100,"close":6190,"volume":109679,"rsi_14":37.87,"sma_20":6721.0,"sma_60":8922.33,"sma_120":8232.92},{"date":"2026-07-03","open":6240,"high":6240,"low":5800,"close":6220,"volume":109677,"rsi_14":30.46,"sma_20":6657.0,"sma_60":8908.83,"sma_120":8224.75},{"date":"2026-07-06","open":6240,"high":6260,"low":5920,"close":6070,"volume":39359,"rsi_14":28.12,"sma_20":6625.5,"sma_60":8893.83,"sma_120":8218.67},{"date":"2026-07-07","open":6080,"high":6100,"low":5830,"close":5990,"volume":95323,"rsi_14":28.85,"sma_20":6575.5,"sma_60":8871.83,"sma_120":8211.67},{"date":"2026-07-08","open":5940,"high":5940,"low":5480,"close":5550,"volume":181910,"rsi_14":25.96,"sma_20":6510.0,"sma_60":8846.0,"sma_120":8202.75},{"date":"2026-07-09","open":5550,"high":5730,"low":5400,"close":5560,"volume":126369,"rsi_14":27.81,"sma_20":6452.0,"sma_60":8815.33,"sma_120":8192.75},{"date":"2026-07-10","open":5650,"high":6000,"low":5640,"close":5900,"volume":89917,"rsi_14":38.2,"sma_20":6396.5,"sma_60":8788.83,"sma_120":8185.33},{"date":"2026-07-13","open":5900,"high":6000,"low":5540,"close":5580,"volume":160911,"rsi_14":37.85,"sma_20":6305.5,"sma_60":8755.0,"sma_120":8174.33},{"date":"2026-07-14","open":5570,"high":5610,"low":5260,"close":5610,"volume":139127,"rsi_14":38.89,"sma_20":6214.0,"sma_60":8706.83,"sma_120":8164.67},{"date":"2026-07-15","open":5680,"high":5810,"low":5670,"close":5760,"volume":94861,"rsi_14":44.34,"sma_20":6138.0,"sma_60":8665.0,"sma_120":8156.08},{"date":"2026-07-16","open":5680,"high":5720,"low":5510,"close":5640,"volume":74726,"rsi_14":48.29,"sma_20":6061.0,"sma_60":8622.17,"sma_120":8142.67},{"date":"2026-07-20","open":5600,"high":5600,"low":5390,"close":5420,"volume":91937,"rsi_14":31.35,"sma_20":5983.0,"sma_60":8566.67,"sma_120":8126.33},{"date":"2026-07-21","open":5400,"high":5530,"low":5310,"close":5480,"volume":95547,"rsi_14":35.42,"sma_20":5924.0,"sma_60":8514.5,"sma_120":8111.5},{"date":"2026-07-22","open":5590,"high":5770,"low":5550,"close":5580,"volume":105803,"rsi_14":31.72,"sma_20":5884.5,"sma_60":8463.17,"sma_120":8097.33},{"date":"2026-07-23","open":5620,"high":5950,"low":5620,"close":5940,"volume":67087,"rsi_14":44.81,"sma_20":5865.0,"sma_60":8409.67,"sma_120":8084.75},{"date":"2026-07-24","open":5930,"high":6020,"low":5770,"close":5820,"volume":65682,"rsi_14":42.0,"sma_20":5850.0,"sma_60":8347.0,"sma_120":8073.08},{"date":"2026-07-27","open":5940,"high":5940,"low":5670,"close":5730,"volume":75764,"rsi_14":43.03,"sma_20":5849.5,"sma_60":8272.5,"sma_120":8060.33},{"date":"2026-07-28","open":5610,"high":5620,"low":5270,"close":5380,"volume":152121,"rsi_14":38.75,"sma_20":5800.5,"sma_60":8198.5,"sma_120":8043.67},{"date":"2026-07-29","open":5380,"high":5430,"low":4750,"close":5010,"volume":256275,"rsi_14":39.77,"sma_20":5742.0,"sma_60":8109.5,"sma_120":8022.25},{"date":"2026-07-30","open":4875,"high":5180,"low":4875,"close":4980,"volume":168063,"rsi_14":39.1,"sma_20":5670.5,"sma_60":8020.5,"sma_120":7998.75},{"date":"2026-07-31","open":5180,"high":5700,"low":5160,"close":5700,"volume":198841,"rsi_14":46.71,"sma_20":5646.0,"sma_60":7892.0,"sma_120":7986.67},{"date":"2026-08-03","open":5700,"high":5750,"low":5500,"close":5630,"volume":104648,"rsi_14":50.9,"sma_20":5616.5,"sma_60":7758.83,"sma_120":7970.25},{"date":"2026-08-04","open":5670,"high":5900,"low":5670,"close":5900,"volume":84585,"rsi_14":54.79,"sma_20":5608.0,"sma_60":7642.33,"sma_120":7954.17},{"date":"2026-08-05","open":6050,"high":6250,"low":6030,"close":6190,"volume":116743,"rsi_14":56.78,"sma_20":5618.0,"sma_60":7517.17,"sma_120":7942.58},{"date":"2026-08-06","open":6190,"high":6350,"low":6100,"close":6250,"volume":121986,"rsi_14":59.81,"sma_20":5653.0,"sma_60":7389.5,"sma_120":7935.08},{"date":"2026-08-07","open":6280,"high":6470,"low":6080,"close":6340,"volume":159469,"rsi_14":65.44,"sma_20":5692.0,"sma_60":7263.33,"sma_120":7924.67},{"date":"2026-08-10","open":6380,"high":6530,"low":6340,"close":6470,"volume":84603,"rsi_14":66.23,"sma_20":5720.5,"sma_60":7132.0,"sma_120":7915.92},{"date":"2026-08-11","open":6400,"high":6650,"low":6400,"close":6570,"volume":94592,"rsi_14":66.23,"sma_20":5770.0,"sma_60":7008.83,"sma_120":7906.75},{"date":"2026-08-12","open":6810,"high":7290,"low":6680,"close":6800,"volume":442655,"rsi_14":64.73,"sma_20":5829.5,"sma_60":6917.17,"sma_120":7898.75},{"date":"2026-08-13","open":6840,"high":6850,"low":6630,"close":6720,"volume":187446,"rsi_14":65.62,"sma_20":5877.5,"sma_60":6830.5,"sma_120":7886.17},{"date":"2026-08-14","open":6780,"high":7070,"low":6730,"close":6950,"volume":133070,"rsi_14":70.2,"sma_20":5943.0,"sma_60":6758.0,"sma_120":7873.58},{"date":"2026-08-18","open":6930,"high":6950,"low":6630,"close":6700,"volume":121774,"rsi_14":72.6,"sma_20":6007.0,"sma_60":6693.5,"sma_120":7854.42},{"date":"2026-08-19","open":6580,"high":6880,"low":6410,"close":6740,"volume":149438,"rsi_14":83.4,"sma_20":6070.0,"sma_60":6619.67,"sma_120":7832.75},{"date":"2026-08-20","open":6710,"high":6850,"low":6630,"close":6690,"volume":77407,"rsi_14":82.76,"sma_20":6125.5,"sma_60":6552.5,"sma_120":7813.83},{"date":"2026-08-21","open":6680,"high":6680,"low":6280,"close":6340,"volume":102949,"rsi_14":64.29,"sma_20":6145.5,"sma_60":6488.67,"sma_120":7789.33},{"date":"2026-08-24","open":6340,"high":7030,"low":6280,"close":6950,"volume":373981,"rsi_14":73.74,"sma_20":6202.0,"sma_60":6445.67,"sma_120":7770.25},{"date":"2026-08-25","open":6900,"high":6900,"low":6580,"close":6780,"volume":139233,"rsi_14":66.42,"sma_20":6254.5,"sma_60":6401.17,"sma_120":7750.58},{"date":"2026-08-26","open":6820,"high":6890,"low":6710,"close":6870,"volume":124234,"rsi_14":63.71,"sma_20":6329.0,"sma_60":6368.33,"sma_120":7734.33},{"date":"2026-08-27","open":6910,"high":7060,"low":6910,"close":6980,"volume":92064,"rsi_14":64.43,"sma_20":6427.5,"sma_60":6345.67,"sma_120":7728.83},{"date":"2026-08-28","open":6970,"high":6980,"low":6800,"close":6870,"volume":79176,"rsi_14":60.39,"sma_20":6522.0,"sma_60":6328.5,"sma_120":7716.83},{"date":"2026-08-31","open":6860,"high":6860,"low":6660,"close":6710,"volume":77727,"rsi_14":54.65,"sma_20":6572.5,"sma_60":6313.17,"sma_120":7706.08},{"date":"2026-09-01","open":6690,"high":6780,"low":6630,"close":6670,"volume":44048,"rsi_14":51.98,"sma_20":6624.5,"sma_60":6299.33,"sma_120":7698.75},{"date":"2026-09-02","open":6620,"high":6620,"low":6350,"close":6360,"volume":94424,"rsi_14":41.54,"sma_20":6647.5,"sma_60":6293.67,"sma_120":7687.33},{"date":"2026-09-03","open":6460,"high":6470,"low":6300,"close":6370,"volume":57866,"rsi_14":43.08,"sma_20":6656.5,"sma_60":6283.33,"sma_120":7676.25},{"date":"2026-09-04","open":6370,"high":6540,"low":6370,"close":6510,"volume":46389,"rsi_14":40.98,"sma_20":6669.5,"sma_60":6277.5,"sma_120":7666.42},{"date":"2026-09-07","open":6550,"high":6820,"low":6520,"close":6670,"volume":93665,"rsi_14":49.36,"sma_20":6686.0,"sma_60":6276.67,"sma_120":7660.08},{"date":"2026-09-08","open":6700,"high":6800,"low":6640,"close":6670,"volume":68554,"rsi_14":48.48,"sma_20":6696.0,"sma_60":6271.0,"sma_120":7655.0},{"date":"2026-09-09","open":6680,"high":6930,"low":6680,"close":6860,"volume":105655,"rsi_14":53.47,"sma_20":6710.5,"sma_60":6262.0,"sma_120":7651.83},{"date":"2026-09-10","open":6800,"high":6910,"low":6680,"close":6870,"volume":75771,"rsi_14":62.56,"sma_20":6714.0,"sma_60":6252.5,"sma_120":7645.67},{"date":"2026-09-11","open":6800,"high":6970,"low":6760,"close":6840,"volume":58929,"rsi_14":46.41,"sma_20":6720.0,"sma_60":6245.17,"sma_120":7642.0},{"date":"2026-09-14","open":6750,"high":7000,"low":6680,"close":6990,"volume":80711,"rsi_14":56.95,"sma_20":6722.0,"sma_60":6242.0,"sma_120":7636.42},{"date":"2026-09-15","open":6690,"high":6830,"low":6640,"close":6780,"volume":59889,"rsi_14":47.24,"sma_20":6726.0,"sma_60":6238.67,"sma_120":7632.92},{"date":"2026-09-16","open":6800,"high":6850,"low":6700,"close":6790,"volume":82723,"rsi_14":43.79,"sma_20":6728.5,"sma_60":6240.83,"sma_120":7629.67},{"date":"2026-09-17","open":6790,"high":6880,"low":6740,"close":6800,"volume":53295,"rsi_14":47.55,"sma_20":6734.0,"sma_60":6248.0,"sma_120":7625.0},{"date":"2026-09-18","open":6800,"high":7030,"low":6790,"close":7010,"volume":96805,"rsi_14":60.14,"sma_20":6767.5,"sma_60":6259.33,"sma_120":7623.25},{"date":"2026-09-21","open":7050,"high":7050,"low":6810,"close":6870,"volume":69427,"rsi_14":56.33,"sma_20":6763.5,"sma_60":6271.83,"sma_120":7621.5},{"date":"2026-09-22","open":6920,"high":7030,"low":6880,"close":6960,"volume":109502,"rsi_14":72.06,"sma_20":6772.5,"sma_60":6292.17,"sma_120":7623.25},{"date":"2026-09-23","open":6990,"high":7100,"low":6930,"close":6990,"volume":101306,"rsi_14":72.46,"sma_20":6778.5,"sma_60":6302.67,"sma_120":7627.08},{"date":"2026-09-28","open":7030,"high":7180,"low":6950,"close":7060,"volume":77606,"rsi_14":70.99,"sma_20":6782.5,"sma_60":6317.33,"sma_120":7626.92},{"date":"2026-09-29","open":7090,"high":7090,"low":6810,"close":6880,"volume":75068,"rsi_14":58.33,"sma_20":6783.5,"sma_60":6325.33,"sma_120":7628.5},{"date":"2026-09-30","open":6950,"high":7110,"low":6880,"close":7060,"volume":105767,"rsi_14":63.09,"sma_20":6801.0,"sma_60":6339.83,"sma_120":7631.08},{"date":"2026-10-01","open":7070,"high":7200,"low":6990,"close":7180,"volume":86314,"rsi_14":61.27,"sma_20":6826.5,"sma_60":6355.83,"sma_120":7632.33},{"date":"2026-10-02","open":7220,"high":7820,"low":7220,"close":7400,"volume":112622,"rsi_14":66.26,"sma_20":6878.5,"sma_60":6378.0,"sma_120":7635.92},{"date":"2026-10-06","open":7390,"high":7480,"low":7150,"close":7260,"volume":104435,"rsi_14":61.93,"sma_20":6922.5,"sma_60":6399.0,"sma_120":7635.42},{"date":"2026-10-07","open":7330,"high":7400,"low":7090,"close":7150,"volume":105870,"rsi_14":54.65,"sma_20":6954.5,"sma_60":6425.67,"sma_120":7635.83},{"date":"2026-10-08","open":7140,"high":8270,"low":6880,"close":7070,"volume":94233,"rsi_14":59.12,"sma_20":6974.5,"sma_60":6450.83,"sma_120":7633.08},{"date":"2026-10-12","open":6950,"high":7010,"low":6670,"close":6720,"volume":117482,"rsi_14":48.19,"sma_20":6977.0,"sma_60":6464.5,"sma_120":7626.67},{"date":"2026-10-13","open":6690,"high":7000,"low":6470,"close":6860,"volume":215985,"rsi_14":51.46,"sma_20":6977.0,"sma_60":6485.83,"sma_120":7620.42},{"date":"2026-10-14","open":6830,"high":7480,"low":6830,"close":7370,"volume":245900,"rsi_14":57.63,"sma_20":7002.0,"sma_60":6515.17,"sma_120":7611.0},{"date":"2026-10-15","open":7040,"high":7040,"low":6460,"close":6610,"volume":173808,"rsi_14":45.64,"sma_20":6990.5,"sma_60":6529.33,"sma_120":7597.17},{"date":"2026-10-16","open":6700,"high":7000,"low":6620,"close":6830,"volume":98554,"rsi_14":47.91,"sma_20":6982.5,"sma_60":6549.17,"sma_120":7585.67},{"date":"2026-10-19","open":6680,"high":7000,"low":6680,"close":6980,"volume":78003,"rsi_14":49.85,"sma_20":6992.5,"sma_60":6575.17,"sma_120":7570.92},{"date":"2026-10-20","open":6930,"high":6990,"low":6630,"close":6730,"volume":110892,"rsi_14":45.16,"sma_20":6989.5,"sma_60":6596.0,"sma_120":7555.25},{"date":"2026-10-21","open":6770,"high":6870,"low":6650,"close":6750,"volume":62066,"rsi_14":48.0,"sma_20":6987.0,"sma_60":6615.5,"sma_120":7539.33},{"date":"2026-10-22","open":6760,"high":6770,"low":6400,"close":6640,"volume":178556,"rsi_14":43.4,"sma_20":6968.5,"sma_60":6627.17,"sma_120":7518.42},{"date":"2026-10-23","open":6320,"high":6480,"low":6135,"close":6480,"volume":140579,"rsi_14":39.13,"sma_20":6949.0,"sma_60":6638.17,"sma_120":7492.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.2,"pbr":0.24,"ttm_eps":null,"close":3825.9414},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.45,"pbr":0.22,"ttm_eps":null,"close":3550.324},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.59,"pbr":0.23,"ttm_eps":null,"close":3667.2969},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.84,"pbr":0.21,"ttm_eps":null,"close":3443.8589},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.24,"pbr":0.33,"ttm_eps":null,"close":5430.5137},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.02,"pbr":0.31,"ttm_eps":null,"close":5304.2227},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.66,"pbr":0.38,"ttm_eps":null,"close":6740.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.08,"pbr":0.35,"ttm_eps":null,"close":6530.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.23,"pbr":0.3,"ttm_eps":null,"close":6180.0}],"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":"일진홀딩스","phase":"above-fold","symbol_resolved":true}