{"status":"ok","report":{"price_analysis":{"current":9340.0,"change_1d":-0.4,"change_7d":-4.6,"change_30d":-6.6,"high_30d":10570.0,"low_30d":9090.0,"position_in_range":17.0,"support":9238.0,"resistance":10422.0},"summary":"DB증권(016610)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 3964.27억. 현재가 9,340원, 전일 대비 -0.4%, 30일 -6.6%. PER 3.2배 / ROE 2.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7.12만, 기관 순매수 12.50만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.2배입니다. ROE 2.8%입니다. 시가총액 3964.27억. 매출 1.44조, 영업이익 1034.53억.","grade":"C","comment":"PER 3.23배, ROE 2.79%","per":3.23,"pbr":0.27,"roe":2.79,"eps":2890.986836893577,"revenue":1436247755017.0,"operating_income":103452772545.0,"net_income":82517823376.0,"market_cap":396426885280,"profit_margin":5.75,"roa":0.25,"operating_margin":7.2,"gross_margin":null,"debt_ratio":10.060842028037564,"total_assets":16038242819000.0,"total_equity":1450001978000.0,"total_debt":14588240841000.0,"dividend_yield":3.97,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 30.9로 약세 구간입니다. MACD(-146.48)가 시그널선(-59.81)을 하회합니다(데드크로스). SMA20 9947, SMA60 9670 — 혼조세입니다. 볼린저밴드 9156~10738 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":30.877192982456137,"macd":-146.4819648725661,"macd_signal":-59.80989648457226,"sma_20":9947.0,"sma_60":9669.666666666666,"bb_upper":10737.799595346381,"bb_lower":9156.200404653619,"atr_14":380.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7.12만, 기관 순매수 12.50만. 30일 누적: 외국인 -35.27만, 기관 65.43만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-71204.0,"institutional_flow":125001.0,"data":[{"date":"2026-10-23","foreign_net":-12925.0,"institution_net":41999.0,"retail_net":-29074.0},{"date":"2026-10-22","foreign_net":2886.0,"institution_net":8080.0,"retail_net":-10966.0},{"date":"2026-10-21","foreign_net":-20633.0,"institution_net":19711.0,"retail_net":922.0},{"date":"2026-10-20","foreign_net":-25808.0,"institution_net":29380.0,"retail_net":-3572.0},{"date":"2026-10-19","foreign_net":-14724.0,"institution_net":25831.0,"retail_net":-11107.0},{"date":"2026-10-16","foreign_net":-9301.0,"institution_net":13448.0,"retail_net":-4147.0},{"date":"2026-10-15","foreign_net":-15031.0,"institution_net":23294.0,"retail_net":-8263.0},{"date":"2026-10-14","foreign_net":-16090.0,"institution_net":25001.0,"retail_net":-8911.0},{"date":"2026-10-13","foreign_net":17851.0,"institution_net":11534.0,"retail_net":-29385.0},{"date":"2026-10-12","foreign_net":-3104.0,"institution_net":22281.0,"retail_net":-19177.0},{"date":"2026-10-08","foreign_net":-5728.0,"institution_net":1070.0,"retail_net":4658.0},{"date":"2026-10-07","foreign_net":-9346.0,"institution_net":-6680.0,"retail_net":16026.0},{"date":"2026-10-06","foreign_net":-11711.0,"institution_net":-497.0,"retail_net":12208.0},{"date":"2026-10-02","foreign_net":-4104.0,"institution_net":18573.0,"retail_net":-14469.0},{"date":"2026-10-01","foreign_net":2421.0,"institution_net":7246.0,"retail_net":-9667.0},{"date":"2026-09-30","foreign_net":-26811.0,"institution_net":44783.0,"retail_net":-17972.0},{"date":"2026-09-29","foreign_net":-18944.0,"institution_net":45087.0,"retail_net":-26143.0},{"date":"2026-09-28","foreign_net":-6556.0,"institution_net":8237.0,"retail_net":-1681.0},{"date":"2026-09-23","foreign_net":-12090.0,"institution_net":19914.0,"retail_net":-7824.0},{"date":"2026-09-22","foreign_net":-2449.0,"institution_net":4526.0,"retail_net":-2077.0},{"date":"2026-09-21","foreign_net":-3507.0,"institution_net":17855.0,"retail_net":-14348.0},{"date":"2026-09-18","foreign_net":-23183.0,"institution_net":30084.0,"retail_net":-6901.0},{"date":"2026-09-17","foreign_net":-27900.0,"institution_net":25150.0,"retail_net":2750.0},{"date":"2026-09-16","foreign_net":-22537.0,"institution_net":38873.0,"retail_net":-16336.0},{"date":"2026-09-15","foreign_net":-91493.0,"institution_net":113122.0,"retail_net":-21629.0},{"date":"2026-09-14","foreign_net":18539.0,"institution_net":3157.0,"retail_net":-21696.0},{"date":"2026-09-11","foreign_net":2171.0,"institution_net":10601.0,"retail_net":-12772.0},{"date":"2026-09-10","foreign_net":5353.0,"institution_net":13253.0,"retail_net":-18606.0},{"date":"2026-09-09","foreign_net":-8034.0,"institution_net":7866.0,"retail_net":168.0},{"date":"2026-09-08","foreign_net":-9868.0,"institution_net":31520.0,"retail_net":-21652.0}],"periods":{"d1":{"foreign_net":-12925.0,"institution_net":41999.0,"retail_net":-29074.0},"d3":{"foreign_net":-30672.0,"institution_net":69790.0,"retail_net":-39118.0},"d7":{"foreign_net":-95536.0,"institution_net":161743.0,"retail_net":-66207.0},"d14":{"foreign_net":-127768.0,"institution_net":233025.0,"retail_net":-105257.0},"d30":{"foreign_net":-352656.0,"institution_net":654299.0,"retail_net":-301643.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.23x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +17.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.8,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":57.3,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.9,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.6,"unit":"%","percentile":38,"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":"F","percentile":18,"summary":"순차입금비율 9.5x","metrics":[{"name":"순차입금비율","value":9.49,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.5,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.23x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +17.8%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":10.06,"unit":"","threshold":"≤ 1.0","pass":false,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 10.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 10.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.23,"current_pbr":0.27,"per_5y_high":36.13,"per_5y_low":3.24,"per_5y_avg":9.06,"per_percentile":0.0,"pbr_5y_high":0.6,"pbr_5y_low":0.21,"pbr_5y_avg":0.38,"pbr_percentile":33.3,"per_5y_median":5.65,"pbr_5y_median":0.41,"history":[{"quarter":"2024-Q2","per":36.13,"pbr":0.21},{"quarter":"2024-Q3","per":null,"pbr":0.26},{"quarter":"2024-Q4","per":4.46,"pbr":0.25},{"quarter":"2025-Q1","per":5.07,"pbr":0.28},{"quarter":"2025-Q2","per":6.47,"pbr":0.42},{"quarter":"2025-Q3","per":5.73,"pbr":0.47},{"quarter":"2025-Q4","per":5.57,"pbr":0.52},{"quarter":"2026-Q1","per":5.8,"pbr":0.6},{"quarter":"2026-Q2","per":3.24,"pbr":0.41},{"quarter":"현재","per":3.23,"pbr":0.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3880.1479,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4974.0908,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4616.8848,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5123.2471,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7953.5054,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9248.708,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10409.5938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9360.0,"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":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":36.13,"eps":107.3935,"close":3880.15,"source":"reported"},{"date":"2024-07","per":36.88,"eps":107.3935,"close":3960.52,"source":"reported"},{"date":"2024-08","per":39.29,"eps":107.3935,"close":4219.49,"source":"reported"},{"date":"2024-12","per":4.46,"eps":1035.9171,"close":4616.88,"source":"reported"},{"date":"2025-01","per":4.71,"eps":1035.9171,"close":4875.86,"source":"reported"},{"date":"2025-02","per":5.07,"eps":1035.9171,"close":5250.93,"source":"reported"},{"date":"2025-03","per":5.07,"eps":1011.2014,"close":5123.25,"source":"reported"},{"date":"2025-04","per":6.02,"eps":1011.2014,"close":6092.25,"source":"reported"},{"date":"2025-05","per":7.04,"eps":1011.2014,"close":7118.82,"source":"reported"},{"date":"2025-06","per":6.47,"eps":1228.774,"close":7953.51,"source":"reported"},{"date":"2025-07","per":7.0,"eps":1228.774,"close":8605.9,"source":"reported"},{"date":"2025-08","per":6.89,"eps":1228.774,"close":8461.99,"source":"reported"},{"date":"2025-09","per":5.73,"eps":1614.7627,"close":9248.71,"source":"reported"},{"date":"2025-10","per":6.01,"eps":1614.7627,"close":9699.63,"source":"reported"},{"date":"2025-11","per":6.24,"eps":1614.7627,"close":10073.8,"source":"reported"},{"date":"2025-12","per":5.57,"eps":1868.0,"close":10409.59,"source":"reported"},{"date":"2026-01","per":6.95,"eps":1868.0,"close":12990.41,"source":"reported"},{"date":"2026-02","per":8.03,"eps":1868.0,"close":14995.57,"source":"reported"},{"date":"2026-03","per":5.8,"eps":2061.1406,"close":11950.0,"source":"reported"},{"date":"2026-04","per":6.63,"eps":2061.1406,"close":13660.0,"source":"reported"},{"date":"2026-05","per":5.34,"eps":2061.1406,"close":11000.0,"source":"reported"},{"date":"2026-06","per":3.24,"eps":2890.9868,"close":9360.0,"source":"reported"},{"date":"2026-07","per":3.08,"eps":2890.9868,"close":8910.0,"source":"reported"},{"date":"2026-08","per":3.4,"eps":2890.9868,"close":9820.0,"source":"reported"},{"date":"2026-09","per":3.58,"eps":2890.9868,"close":10350.0,"source":"reported"},{"date":"2026-10","per":3.2,"eps":2890.9868,"close":9250.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.15,"std":10.31,"upper_1sd":19.46,"lower_1sd":0.0,"current":3.2,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.97,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":12.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":9.49,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.97,"summary":"배당수익률 3.97%","metrics":[{"name":"배당수익률","value":3.97,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.8%"}],"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":"2026-10-24T01:55:32.584817+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.027867584053737064,"dividend_yield":null,"eps":951.98,"revenue":1266119918000.0,"operating_income":47540149000.0,"net_income":40408052000.0,"market_cap":null,"profit_margin":0.03191486953607818,"operating_margin":0.03754790389451878,"roa":0.0025194812459211464,"gross_margin":null,"total_equity":1450001978000.0,"total_assets":16038242819000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.23,"pbr":0.5,"roe":0.024145219825888017,"dividend_yield":3.97,"eps":595.5,"revenue":1075176925000.0,"operating_income":30224965000.0,"net_income":30431517000.0,"market_cap":588700000000.0,"profit_margin":0.028303729639659072,"operating_margin":0.028111619862005503,"roa":0.002102542108831066,"gross_margin":null,"total_equity":1260353694000.0,"total_assets":14473677779000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.047409750911663544,"dividend_yield":null,"eps":1172.2737701588571,"revenue":1529996452173.0,"operating_income":72508618047.0,"net_income":59905692523.0,"market_cap":null,"profit_margin":0.039154138192881466,"operating_margin":0.04739136351853533,"roa":0.004199566347161595,"gross_margin":null,"total_equity":1263573239071.0,"total_assets":14264732967843.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00698193132890265,"dividend_yield":null,"eps":171.2330667347202,"revenue":-117315532364.0,"operating_income":11632795445.0,"net_income":8750375302.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0006854744130111675,"gross_margin":null,"total_equity":1253288651777.0,"total_assets":12765429512622.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005140432681301714,"dividend_yield":null,"eps":122.13377154196019,"revenue":72029737648.0,"operating_income":8351265062.0,"net_income":6241296488.0,"market_cap":null,"profit_margin":0.08664888547144803,"operating_margin":0.11594190586687336,"roa":0.0005174433299814804,"gross_margin":null,"total_equity":1214157810237.0,"total_assets":12061797159939.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01743031992328857,"dividend_yield":null,"eps":402.3593915644625,"revenue":437276991167.0,"operating_income":24205759946.0,"net_income":20561423968.0,"market_cap":null,"profit_margin":0.04702150898250077,"operating_margin":0.055355667997531575,"roa":0.001842515732493624,"gross_margin":null,"total_equity":1179635489107.0,"total_assets":11159429255007.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04000235335087832,"dividend_yield":null,"eps":919.0365053888464,"revenue":1044256558566.0,"operating_income":59262952092.0,"net_income":46964727618.0,"market_cap":null,"profit_margin":0.04497431903371828,"operating_margin":0.05675133338246054,"roa":0.004401302970634018,"gross_margin":null,"total_equity":1174049116712.0,"total_assets":10670641837509.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00913555747724267,"dividend_yield":null,"eps":-214.75565019716848,"revenue":-42944975378.0,"operating_income":-21468300919.0,"net_income":-10974472240.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0010204847126581477,"gross_margin":null,"total_equity":1201292013907.0,"total_assets":10754176034067.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.004049399333269654,"dividend_yield":null,"eps":-95.43881066495098,"revenue":-48240915333.0,"operating_income":-1707040118.0,"net_income":-4877126992.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0004563832441627995,"gross_margin":null,"total_equity":1204407515932.0,"total_assets":10686472508312.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01833256220439848,"dividend_yield":null,"eps":427.0750196426957,"revenue":365467265126.0,"operating_income":25770969326.0,"net_income":21824445332.0,"market_cap":null,"profit_margin":0.059716553066594666,"operating_margin":0.07051512347382219,"roa":0.002031635683186157,"gross_margin":null,"total_equity":1190474364067.0,"total_assets":10742302624737.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.013505389251146704,"dividend_yield":null,"eps":-373.5,"revenue":295998763190.0,"operating_income":-12256846095.0,"net_income":-15853777435.0,"market_cap":null,"profit_margin":-0.053560282698963665,"operating_margin":-0.04140843685597564,"roa":-0.0015524715779309892,"gross_margin":null,"total_equity":1173885264629.0,"total_assets":10211959858311.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.007107789970066276,"dividend_yield":null,"eps":149.25732858186603,"revenue":241335704037.0,"operating_income":6402081101.0,"net_income":7627368163.0,"market_cap":null,"profit_margin":0.03160480623219605,"operating_margin":0.026527699772174927,"roa":0.0007590732845963449,"gross_margin":null,"total_equity":1073099823591.0,"total_assets":10048263214870.0}],"current_price":9340.0,"change_pct":-0.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3465.0},{"date":"2016-10-25","close":3450.0},{"date":"2016-10-26","close":3410.0},{"date":"2016-10-27","close":3410.0},{"date":"2016-10-28","close":3365.0},{"date":"2016-10-31","close":3320.0},{"date":"2016-11-01","close":3290.0},{"date":"2016-11-02","close":3240.0},{"date":"2016-11-03","close":3235.0},{"date":"2016-11-04","close":3290.0},{"date":"2016-11-07","close":3315.0},{"date":"2016-11-08","close":3320.0},{"date":"2016-11-09","close":3220.0},{"date":"2016-11-10","close":3315.0},{"date":"2016-11-11","close":3400.0},{"date":"2016-11-14","close":3460.0},{"date":"2016-11-15","close":3340.0},{"date":"2016-11-16","close":3365.0},{"date":"2016-11-17","close":3395.0},{"date":"2016-11-18","close":3300.0},{"date":"2016-11-21","close":3270.0},{"date":"2016-11-22","close":3250.0},{"date":"2016-11-23","close":3215.0},{"date":"2016-11-24","close":3180.0},{"date":"2016-11-25","close":3195.0},{"date":"2016-11-28","close":3195.0},{"date":"2016-11-29","close":3210.0},{"date":"2016-11-30","close":3210.0},{"date":"2016-12-01","close":3230.0},{"date":"2016-12-02","close":3200.0},{"date":"2016-12-05","close":3130.0},{"date":"2016-12-06","close":3155.0},{"date":"2016-12-07","close":3155.0},{"date":"2016-12-08","close":3210.0},{"date":"2016-12-09","close":3230.0},{"date":"2016-12-12","close":3250.0},{"date":"2016-12-13","close":3250.0},{"date":"2016-12-14","close":3270.0},{"date":"2016-12-15","close":3300.0},{"date":"2016-12-16","close":3290.0},{"date":"2016-12-19","close":3280.0},{"date":"2016-12-20","close":3280.0},{"date":"2016-12-21","close":3280.0},{"date":"2016-12-22","close":3310.0},{"date":"2016-12-23","close":3310.0},{"date":"2016-12-26","close":3330.0},{"date":"2016-12-27","close":3335.0},{"date":"2016-12-28","close":3350.0},{"date":"2016-12-29","close":3240.0},{"date":"2017-01-02","close":3285.0},{"date":"2017-01-03","close":3315.0},{"date":"2017-01-04","close":3405.0},{"date":"2017-01-05","close":3455.0},{"date":"2017-01-06","close":3475.0},{"date":"2017-01-09","close":3450.0},{"date":"2017-01-10","close":3420.0},{"date":"2017-01-11","close":3515.0},{"date":"2017-01-12","close":3525.0},{"date":"2017-01-13","close":3550.0},{"date":"2017-01-16","close":3510.0},{"date":"2017-01-17","close":3570.0},{"date":"2017-01-18","close":3600.0},{"date":"2017-01-19","close":3585.0},{"date":"2017-01-20","close":3550.0},{"date":"2017-01-23","close":3540.0},{"date":"2017-01-24","close":3510.0},{"date":"2017-01-25","close":3460.0},{"date":"2017-01-26","close":3600.0},{"date":"2017-01-31","close":3580.0},{"date":"2017-02-01","close":3600.0},{"date":"2017-02-02","close":3565.0},{"date":"2017-02-03","close":3560.0},{"date":"2017-02-06","close":3610.0},{"date":"2017-02-07","close":3620.0},{"date":"2017-02-08","close":3600.0},{"date":"2017-02-09","close":3615.0},{"date":"2017-02-10","close":3640.0},{"date":"2017-02-13","close":3660.0},{"date":"2017-02-14","close":3625.0},{"date":"2017-02-15","close":3580.0},{"date":"2017-02-16","close":3620.0},{"date":"2017-02-17","close":3595.0},{"date":"2017-02-20","close":3555.0},{"date":"2017-02-21","close":3600.0},{"date":"2017-02-22","close":3605.0},{"date":"2017-02-23","close":3625.0},{"date":"2017-02-24","close":3620.0},{"date":"2017-02-27","close":3590.0},{"date":"2017-02-28","close":3530.0},{"date":"2017-03-02","close":3570.0},{"date":"2017-03-03","close":3485.0},{"date":"2017-03-06","close":3515.0},{"date":"2017-03-07","close":3550.0},{"date":"2017-03-08","close":3490.0},{"date":"2017-03-09","close":3495.0},{"date":"2017-03-10","close":3515.0},{"date":"2017-03-13","close":3570.0},{"date":"2017-03-14","close":3570.0},{"date":"2017-03-15","close":3575.0},{"date":"2017-03-16","close":3650.0},{"date":"2017-03-17","close":3680.0},{"date":"2017-03-20","close":3660.0},{"date":"2017-03-21","close":3730.0},{"date":"2017-03-22","close":3670.0},{"date":"2017-03-23","close":3700.0},{"date":"2017-03-24","close":3710.0},{"date":"2017-03-27","close":3600.0},{"date":"2017-03-28","close":3650.0},{"date":"2017-03-29","close":3615.0},{"date":"2017-03-30","close":3620.0},{"date":"2017-03-31","close":3635.0},{"date":"2017-04-03","close":3635.0},{"date":"2017-04-04","close":3630.0},{"date":"2017-04-05","close":3600.0},{"date":"2017-04-06","close":3535.0},{"date":"2017-04-07","close":3520.0},{"date":"2017-04-10","close":3470.0},{"date":"2017-04-11","close":3510.0},{"date":"2017-04-12","close":3475.0},{"date":"2017-04-13","close":3480.0},{"date":"2017-04-14","close":3470.0},{"date":"2017-04-17","close":3510.0},{"date":"2017-04-18","close":3510.0},{"date":"2017-04-19","close":3505.0},{"date":"2017-04-20","close":3550.0},{"date":"2017-04-21","close":3570.0},{"date":"2017-04-24","close":3595.0},{"date":"2017-04-25","close":3620.0},{"date":"2017-04-26","close":3690.0},{"date":"2017-04-27","close":3680.0},{"date":"2017-04-28","close":3670.0},{"date":"2017-05-02","close":3745.0},{"date":"2017-05-04","close":3910.0},{"date":"2017-05-08","close":3970.0},{"date":"2017-05-10","close":3900.0},{"date":"2017-05-11","close":4065.0},{"date":"2017-05-12","close":4075.0},{"date":"2017-05-15","close":4070.0},{"date":"2017-05-16","close":3870.0},{"date":"2017-05-17","close":3820.0},{"date":"2017-05-18","close":3845.0},{"date":"2017-05-19","close":3890.0},{"date":"2017-05-22","close":3900.0},{"date":"2017-05-23","close":3955.0},{"date":"2017-05-24","close":3920.0},{"date":"2017-05-25","close":3960.0},{"date":"2017-05-26","close":4035.0},{"date":"2017-05-29","close":3895.0},{"date":"2017-05-30","close":4020.0},{"date":"2017-05-31","close":3960.0},{"date":"2017-06-01","close":3855.0},{"date":"2017-06-02","close":3865.0},{"date":"2017-06-05","close":3820.0},{"date":"2017-06-07","close":3860.0},{"date":"2017-06-08","close":3885.0},{"date":"2017-06-09","close":4140.0},{"date":"2017-06-12","close":4215.0},{"date":"2017-06-13","close":4410.0},{"date":"2017-06-14","close":4270.0},{"date":"2017-06-15","close":4170.0},{"date":"2017-06-16","close":4175.0},{"date":"2017-06-19","close":4135.0},{"date":"2017-06-20","close":4100.0},{"date":"2017-06-21","close":4015.0},{"date":"2017-06-22","close":4035.0},{"date":"2017-06-23","close":4100.0},{"date":"2017-06-26","close":4105.0},{"date":"2017-06-27","close":4065.0},{"date":"2017-06-28","close":4140.0},{"date":"2017-06-29","close":4325.0},{"date":"2017-06-30","close":4310.0},{"date":"2017-07-03","close":4260.0},{"date":"2017-07-04","close":4270.0},{"date":"2017-07-05","close":4320.0},{"date":"2017-07-06","close":4295.0},{"date":"2017-07-07","close":4290.0},{"date":"2017-07-10","close":4270.0},{"date":"2017-07-11","close":4320.0},{"date":"2017-07-12","close":4260.0},{"date":"2017-07-13","close":4320.0},{"date":"2017-07-14","close":4240.0},{"date":"2017-07-17","close":4245.0},{"date":"2017-07-18","close":4120.0},{"date":"2017-07-19","close":4135.0},{"date":"2017-07-20","close":4190.0},{"date":"2017-07-21","close":4270.0},{"date":"2017-07-24","close":4220.0},{"date":"2017-07-25","close":4205.0},{"date":"2017-07-26","close":4200.0},{"date":"2017-07-27","close":4175.0},{"date":"2017-07-28","close":3955.0},{"date":"2017-07-31","close":4000.0},{"date":"2017-08-01","close":4035.0},{"date":"2017-08-02","close":4035.0},{"date":"2017-08-03","close":3870.0},{"date":"2017-08-04","close":3920.0},{"date":"2017-08-07","close":3890.0},{"date":"2017-08-08","close":3880.0},{"date":"2017-08-09","close":3800.0},{"date":"2017-08-10","close":3750.0},{"date":"2017-08-11","close":3645.0},{"date":"2017-08-14","close":3680.0},{"date":"2017-08-16","close":3755.0},{"date":"2017-08-17","close":3825.0},{"date":"2017-08-18","close":3850.0},{"date":"2017-08-21","close":3780.0},{"date":"2017-08-22","close":3890.0},{"date":"2017-08-23","close":3855.0},{"date":"2017-08-24","close":3865.0},{"date":"2017-08-25","close":3855.0},{"date":"2017-08-28","close":3835.0},{"date":"2017-08-29","close":3830.0},{"date":"2017-08-30","close":3850.0},{"date":"2017-08-31","close":3845.0},{"date":"2017-09-01","close":3830.0},{"date":"2017-09-04","close":3750.0},{"date":"2017-09-05","close":3700.0},{"date":"2017-09-06","close":3660.0},{"date":"2017-09-07","close":3745.0},{"date":"2017-09-08","close":3740.0},{"date":"2017-09-11","close":3745.0},{"date":"2017-09-12","close":3745.0},{"date":"2017-09-13","close":3670.0},{"date":"2017-09-14","close":3670.0},{"date":"2017-09-15","close":3615.0},{"date":"2017-09-18","close":3775.0},{"date":"2017-09-19","close":3770.0},{"date":"2017-09-20","close":3700.0},{"date":"2017-09-21","close":3640.0},{"date":"2017-09-22","close":3550.0},{"date":"2017-09-25","close":3360.0},{"date":"2017-09-26","close":3345.0},{"date":"2017-09-27","close":3350.0},{"date":"2017-09-28","close":3390.0},{"date":"2017-09-29","close":3440.0},{"date":"2017-10-10","close":3460.0},{"date":"2017-10-11","close":3460.0},{"date":"2017-10-12","close":3570.0},{"date":"2017-10-13","close":3565.0},{"date":"2017-10-16","close":3550.0},{"date":"2017-10-17","close":3550.0},{"date":"2017-10-18","close":3490.0},{"date":"2017-10-19","close":3465.0},{"date":"2017-10-20","close":3470.0},{"date":"2017-10-23","close":3440.0},{"date":"2017-10-24","close":3405.0},{"date":"2017-10-25","close":3470.0},{"date":"2017-10-26","close":3420.0},{"date":"2017-10-27","close":3500.0},{"date":"2017-10-30","close":3450.0},{"date":"2017-10-31","close":3495.0},{"date":"2017-11-01","close":3570.0},{"date":"2017-11-02","close":3530.0},{"date":"2017-11-03","close":3565.0},{"date":"2017-11-06","close":3500.0},{"date":"2017-11-07","close":3530.0},{"date":"2017-11-08","close":3510.0},{"date":"2017-11-09","close":3480.0},{"date":"2017-11-10","close":3490.0},{"date":"2017-11-13","close":3585.0},{"date":"2017-11-14","close":3565.0},{"date":"2017-11-15","close":3960.0},{"date":"2017-11-16","close":3875.0},{"date":"2017-11-17","close":3875.0},{"date":"2017-11-20","close":3960.0},{"date":"2017-11-21","close":3945.0},{"date":"2017-11-22","close":4100.0},{"date":"2017-11-23","close":4145.0},{"date":"2017-11-24","close":4240.0},{"date":"2017-11-27","close":4230.0},{"date":"2017-11-28","close":4200.0},{"date":"2017-11-29","close":4205.0},{"date":"2017-11-30","close":4195.0},{"date":"2017-12-01","close":4160.0},{"date":"2017-12-04","close":4225.0},{"date":"2017-12-05","close":4340.0},{"date":"2017-12-06","close":4370.0},{"date":"2017-12-07","close":4245.0},{"date":"2017-12-08","close":4160.0},{"date":"2017-12-11","close":4130.0},{"date":"2017-12-12","close":4120.0},{"date":"2017-12-13","close":4155.0},{"date":"2017-12-14","close":4180.0},{"date":"2017-12-15","close":4130.0},{"date":"2017-12-18","close":4290.0},{"date":"2017-12-19","close":4160.0},{"date":"2017-12-20","close":4000.0},{"date":"2017-12-21","close":4015.0},{"date":"2017-12-22","close":4000.0},{"date":"2017-12-26","close":3970.0},{"date":"2017-12-27","close":3955.0},{"date":"2017-12-28","close":4005.0},{"date":"2018-01-02","close":2567.3147},{"date":"2018-01-03","close":2595.9819},{"date":"2018-01-04","close":2611.9084},{"date":"2018-01-05","close":2672.4282},{"date":"2018-01-08","close":2717.022},{"date":"2018-01-09","close":2726.5774},{"date":"2018-01-10","close":2745.689},{"date":"2018-01-11","close":2771.1709},{"date":"2018-01-12","close":2908.1365},{"date":"2018-01-15","close":3045.1033},{"date":"2018-01-16","close":3025.9915},{"date":"2018-01-17","close":2968.657},{"date":"2018-01-18","close":3096.0667},{"date":"2018-01-19","close":3086.5112},{"date":"2018-01-22","close":3080.1409},{"date":"2018-01-23","close":3182.0691},{"date":"2018-01-24","close":3169.3276},{"date":"2018-01-25","close":3191.6245},{"date":"2018-01-26","close":3191.6245},{"date":"2018-01-29","close":3268.0706},{"date":"2018-01-30","close":3185.2537},{"date":"2018-01-31","close":3185.2537},{"date":"2018-02-01","close":3185.2537},{"date":"2018-02-02","close":3105.6228},{"date":"2018-02-05","close":3019.6211},{"date":"2018-02-06","close":2911.3223},{"date":"2018-02-07","close":2892.2109},{"date":"2018-02-08","close":2943.1746},{"date":"2018-02-09","close":2863.5435},{"date":"2018-02-12","close":2863.5435},{"date":"2018-02-13","close":2752.0596},{"date":"2018-02-14","close":2790.2825},{"date":"2018-02-19","close":2834.876},{"date":"2018-02-20","close":2790.2825},{"date":"2018-02-21","close":2790.2825},{"date":"2018-02-22","close":2739.3186},{"date":"2018-02-23","close":2732.948},{"date":"2018-02-26","close":2739.3186},{"date":"2018-02-27","close":2720.2073},{"date":"2018-02-28","close":2685.1692},{"date":"2018-03-02","close":2573.6853},{"date":"2018-03-05","close":2449.4604},{"date":"2018-03-06","close":2525.9062},{"date":"2018-03-07","close":2503.6091},{"date":"2018-03-08","close":2525.9062},{"date":"2018-03-09","close":2627.8347},{"date":"2018-03-12","close":2666.0576},{"date":"2018-03-13","close":2650.1313},{"date":"2018-03-14","close":2637.3906},{"date":"2018-03-15","close":2643.7612},{"date":"2018-03-16","close":2662.8726},{"date":"2018-03-19","close":2659.687},{"date":"2018-03-20","close":2672.4282},{"date":"2018-03-21","close":2631.02},{"date":"2018-03-22","close":2681.9836},{"date":"2018-03-23","close":2586.4265},{"date":"2018-03-26","close":2602.3525},{"date":"2018-03-27","close":2646.946},{"date":"2018-03-28","close":2583.241},{"date":"2018-03-29","close":2624.6492},{"date":"2018-03-30","close":2624.6492},{"date":"2018-04-02","close":2637.3906},{"date":"2018-04-03","close":2602.3525},{"date":"2018-04-04","close":2573.6853},{"date":"2018-04-05","close":2592.7971},{"date":"2018-04-06","close":2608.7229},{"date":"2018-04-09","close":2583.241},{"date":"2018-04-10","close":2589.6116},{"date":"2018-04-11","close":2592.7971},{"date":"2018-04-12","close":2551.3887},{"date":"2018-04-13","close":2592.7971},{"date":"2018-04-16","close":2580.0562},{"date":"2018-04-17","close":2570.5002},{"date":"2018-04-18","close":2634.2051},{"date":"2018-04-19","close":2637.3906},{"date":"2018-04-20","close":2666.0576},{"date":"2018-04-23","close":2662.8726},{"date":"2018-04-24","close":2809.394},{"date":"2018-04-25","close":2927.2488},{"date":"2018-04-26","close":2933.6191},{"date":"2018-04-27","close":2971.842},{"date":"2018-04-30","close":2981.3979},{"date":"2018-05-02","close":2978.2124},{"date":"2018-05-03","close":2908.1365},{"date":"2018-05-04","close":2911.3223},{"date":"2018-05-08","close":2901.7664},{"date":"2018-05-09","close":2866.7288},{"date":"2018-05-10","close":2889.0254},{"date":"2018-05-11","close":2990.9536},{"date":"2018-05-14","close":3035.5469},{"date":"2018-05-15","close":3057.8438},{"date":"2018-05-16","close":3182.0691},{"date":"2018-05-17","close":3166.1428},{"date":"2018-05-18","close":3134.29},{"date":"2018-05-21","close":3054.6589},{"date":"2018-05-23","close":3022.8059},{"date":"2018-05-24","close":2987.7683},{"date":"2018-05-25","close":2920.8782},{"date":"2018-05-28","close":3016.4353},{"date":"2018-05-29","close":2962.2864},{"date":"2018-05-30","close":2895.396},{"date":"2018-05-31","close":2869.9141},{"date":"2018-06-01","close":2828.5056},{"date":"2018-06-04","close":2825.3203},{"date":"2018-06-05","close":2825.3203},{"date":"2018-06-07","close":2920.8782},{"date":"2018-06-08","close":2917.6926},{"date":"2018-06-11","close":2987.7683},{"date":"2018-06-12","close":2987.7683},{"date":"2018-06-14","close":2879.4697},{"date":"2018-06-15","close":2853.9873},{"date":"2018-06-18","close":2774.3567},{"date":"2018-06-19","close":2745.689},{"date":"2018-06-20","close":2796.6528},{"date":"2018-06-21","close":2764.8003},{"date":"2018-06-22","close":2707.4661},{"date":"2018-06-25","close":2739.3186},{"date":"2018-06-26","close":2704.2808},{"date":"2018-06-27","close":2688.3545},{"date":"2018-06-28","close":2634.2051},{"date":"2018-06-29","close":2634.2051},{"date":"2018-07-02","close":2535.4622},{"date":"2018-07-03","close":2541.8328},{"date":"2018-07-04","close":2500.4246},{"date":"2018-07-05","close":2478.1277},{"date":"2018-07-06","close":2506.7952},{"date":"2018-07-09","close":2519.5361},{"date":"2018-07-10","close":2541.8328},{"date":"2018-07-11","close":2490.8687},{"date":"2018-07-12","close":2494.054},{"date":"2018-07-13","close":2548.2034},{"date":"2018-07-16","close":2522.7214},{"date":"2018-07-17","close":2538.6477},{"date":"2018-07-18","close":2509.98},{"date":"2018-07-19","close":2506.7952},{"date":"2018-07-20","close":2535.4622},{"date":"2018-07-23","close":2459.0164},{"date":"2018-07-24","close":2459.0164},{"date":"2018-07-25","close":2478.1277},{"date":"2018-07-26","close":2522.7214},{"date":"2018-07-27","close":2535.4622},{"date":"2018-07-30","close":2509.98},{"date":"2018-07-31","close":2500.4246},{"date":"2018-08-01","close":2595.9819},{"date":"2018-08-02","close":2529.0918},{"date":"2018-08-03","close":2586.4265},{"date":"2018-08-06","close":2640.5754},{"date":"2018-08-07","close":2624.6492},{"date":"2018-08-08","close":2707.4661},{"date":"2018-08-09","close":2707.4661},{"date":"2018-08-10","close":2681.9836},{"date":"2018-08-13","close":2586.4265},{"date":"2018-08-14","close":2627.8347},{"date":"2018-08-16","close":2758.4304},{"date":"2018-08-17","close":2720.2073},{"date":"2018-08-20","close":2707.4661},{"date":"2018-08-21","close":2729.7627},{"date":"2018-08-22","close":2713.8364},{"date":"2018-08-23","close":2701.0957},{"date":"2018-08-24","close":2707.4661},{"date":"2018-08-27","close":2713.8364},{"date":"2018-08-28","close":2713.8364},{"date":"2018-08-29","close":2732.948},{"date":"2018-08-30","close":2694.7251},{"date":"2018-08-31","close":2672.4282},{"date":"2018-09-03","close":2662.8726},{"date":"2018-09-04","close":2650.1313},{"date":"2018-09-05","close":2643.7612},{"date":"2018-09-06","close":2624.6492},{"date":"2018-09-07","close":2637.3906},{"date":"2018-09-10","close":2637.3906},{"date":"2018-09-11","close":2646.946},{"date":"2018-09-12","close":2640.5754},{"date":"2018-09-13","close":2656.502},{"date":"2018-09-14","close":2723.3921},{"date":"2018-09-17","close":2694.7251},{"date":"2018-09-18","close":2681.9836},{"date":"2018-09-19","close":2681.9836},{"date":"2018-09-20","close":2675.6133},{"date":"2018-09-21","close":2666.0576},{"date":"2018-09-27","close":2726.5774},{"date":"2018-09-28","close":2726.5774},{"date":"2018-10-01","close":2739.3186},{"date":"2018-10-02","close":2685.1692},{"date":"2018-10-04","close":2621.4644},{"date":"2018-10-05","close":2621.4644},{"date":"2018-10-08","close":2567.3147},{"date":"2018-10-10","close":2506.7952},{"date":"2018-10-11","close":2408.0522},{"date":"2018-10-12","close":2503.6091},{"date":"2018-10-15","close":2443.0898},{"date":"2018-10-16","close":2446.2749},{"date":"2018-10-17","close":2494.054},{"date":"2018-10-18","close":2462.2017},{"date":"2018-10-19","close":2481.313},{"date":"2018-10-22","close":2532.2769},{"date":"2018-10-23","close":2465.3867},{"date":"2018-10-24","close":2423.9785},{"date":"2018-10-25","close":2385.7554},{"date":"2018-10-26","close":2363.4585},{"date":"2018-10-29","close":2283.8269},{"date":"2018-10-30","close":2299.7537},{"date":"2018-10-31","close":2366.6438},{"date":"2018-11-01","close":2395.3113},{"date":"2018-11-02","close":2516.3508},{"date":"2018-11-05","close":2513.1658},{"date":"2018-11-06","close":2538.6477},{"date":"2018-11-07","close":2516.3508},{"date":"2018-11-08","close":2548.2034},{"date":"2018-11-09","close":2560.9443},{"date":"2018-11-12","close":2548.2034},{"date":"2018-11-13","close":2564.1294},{"date":"2018-11-14","close":2573.6853},{"date":"2018-11-15","close":2688.3545},{"date":"2018-11-16","close":2767.9861},{"date":"2018-11-19","close":2825.3203},{"date":"2018-11-20","close":2761.6155},{"date":"2018-11-21","close":2783.9121},{"date":"2018-11-22","close":2803.0234},{"date":"2018-11-23","close":2796.6528},{"date":"2018-11-26","close":2866.7288},{"date":"2018-11-27","close":2857.1731},{"date":"2018-11-28","close":2866.7288},{"date":"2018-11-29","close":2901.7664},{"date":"2018-11-30","close":2892.2109},{"date":"2018-12-03","close":2911.3223},{"date":"2018-12-04","close":2904.9519},{"date":"2018-12-05","close":2863.5435},{"date":"2018-12-06","close":2841.2468},{"date":"2018-12-07","close":2908.1365},{"date":"2018-12-10","close":2834.876},{"date":"2018-12-11","close":2803.0234},{"date":"2018-12-12","close":2828.5056},{"date":"2018-12-13","close":2863.5435},{"date":"2018-12-14","close":2857.1731},{"date":"2018-12-17","close":2860.3582},{"date":"2018-12-18","close":2857.1731},{"date":"2018-12-19","close":2882.6553},{"date":"2018-12-20","close":2866.7288},{"date":"2018-12-21","close":2866.7288},{"date":"2018-12-24","close":2904.9519},{"date":"2018-12-26","close":2965.4714},{"date":"2018-12-27","close":2989.0339},{"date":"2018-12-28","close":2992.3999},{"date":"2019-01-02","close":2908.249},{"date":"2019-01-03","close":2894.7849},{"date":"2019-01-04","close":2935.1772},{"date":"2019-01-07","close":3019.3281},{"date":"2019-01-08","close":3002.4978},{"date":"2019-01-09","close":2999.1321},{"date":"2019-01-10","close":3009.23},{"date":"2019-01-11","close":2982.3015},{"date":"2019-01-14","close":2928.4448},{"date":"2019-01-15","close":2995.7659},{"date":"2019-01-16","close":3036.1582},{"date":"2019-01-17","close":3042.8904},{"date":"2019-01-18","close":3063.0864},{"date":"2019-01-21","close":3106.845},{"date":"2019-01-22","close":3106.845},{"date":"2019-01-23","close":3066.4521},{"date":"2019-01-24","close":3275.1462},{"date":"2019-01-25","close":3362.6631},{"date":"2019-01-28","close":3345.8328},{"date":"2019-01-29","close":3298.7085},{"date":"2019-01-30","close":3291.9761},{"date":"2019-01-31","close":3305.4407},{"date":"2019-02-01","close":3342.467},{"date":"2019-02-07","close":3362.6631},{"date":"2019-02-08","close":3325.6367},{"date":"2019-02-11","close":3318.9041},{"date":"2019-02-12","close":3339.1008},{"date":"2019-02-13","close":3325.6367},{"date":"2019-02-14","close":3339.1008},{"date":"2019-02-15","close":3281.8784},{"date":"2019-02-18","close":3305.4407},{"date":"2019-02-19","close":3231.3877},{"date":"2019-02-20","close":3251.5842},{"date":"2019-02-21","close":3295.3425},{"date":"2019-02-22","close":3268.4146},{"date":"2019-02-25","close":3254.9502},{"date":"2019-02-26","close":3217.9241},{"date":"2019-02-27","close":3231.3877},{"date":"2019-02-28","close":3143.8711},{"date":"2019-03-04","close":3241.4861},{"date":"2019-03-05","close":3228.022},{"date":"2019-03-06","close":3231.3877},{"date":"2019-03-07","close":3214.5576},{"date":"2019-03-08","close":3197.7278},{"date":"2019-03-11","close":3298.7085},{"date":"2019-03-12","close":3275.1462},{"date":"2019-03-13","close":3278.5122},{"date":"2019-03-14","close":3285.2444},{"date":"2019-03-15","close":3234.7539},{"date":"2019-03-18","close":3318.9041},{"date":"2019-03-19","close":3366.0286},{"date":"2019-03-20","close":3379.4934},{"date":"2019-03-21","close":3366.0286},{"date":"2019-03-22","close":3352.5645},{"date":"2019-03-25","close":3305.4407},{"date":"2019-03-26","close":3285.2444},{"date":"2019-03-27","close":3228.022},{"date":"2019-03-28","close":3170.7996},{"date":"2019-03-29","close":3241.4861},{"date":"2019-04-01","close":3288.6101},{"date":"2019-04-02","close":3305.4407},{"date":"2019-04-03","close":3322.271},{"date":"2019-04-04","close":3329.0027},{"date":"2019-04-05","close":3386.2253},{"date":"2019-04-08","close":3419.8855},{"date":"2019-04-09","close":3419.8855},{"date":"2019-04-10","close":3399.6892},{"date":"2019-04-11","close":3406.4211},{"date":"2019-04-12","close":3426.6179},{"date":"2019-04-15","close":3628.5796},{"date":"2019-04-16","close":3635.3115},{"date":"2019-04-17","close":3574.7229},{"date":"2019-04-18","close":3446.814},{"date":"2019-04-19","close":3446.814},{"date":"2019-04-22","close":3433.3499},{"date":"2019-04-23","close":3433.3499},{"date":"2019-04-24","close":3399.6892},{"date":"2019-04-25","close":3392.9573},{"date":"2019-04-26","close":3399.6892},{"date":"2019-04-29","close":3426.6179},{"date":"2019-04-30","close":3440.0815},{"date":"2019-05-02","close":3440.0815},{"date":"2019-05-03","close":3413.1533},{"date":"2019-05-07","close":3372.761},{"date":"2019-05-08","close":3399.6892},{"date":"2019-05-09","close":3362.6631},{"date":"2019-05-10","close":3362.6631},{"date":"2019-05-13","close":3268.4146},{"date":"2019-05-14","close":3281.8784},{"date":"2019-05-15","close":3359.2971},{"date":"2019-05-16","close":3335.7344},{"date":"2019-05-17","close":3366.0286},{"date":"2019-05-20","close":3372.761},{"date":"2019-05-21","close":3359.2971},{"date":"2019-05-22","close":3349.1987},{"date":"2019-05-23","close":3325.6367},{"date":"2019-05-24","close":3318.9041},{"date":"2019-05-27","close":3278.5122},{"date":"2019-05-28","close":3295.3425},{"date":"2019-05-29","close":3258.3162},{"date":"2019-05-30","close":3248.218},{"date":"2019-05-31","close":3251.5842},{"date":"2019-06-03","close":3275.1462},{"date":"2019-06-04","close":3318.9041},{"date":"2019-06-05","close":3329.0027},{"date":"2019-06-07","close":3366.0286},{"date":"2019-06-10","close":3366.0286},{"date":"2019-06-11","close":3392.9573},{"date":"2019-06-12","close":3392.9573},{"date":"2019-06-13","close":3399.6892},{"date":"2019-06-14","close":3366.0286},{"date":"2019-06-17","close":3362.6631},{"date":"2019-06-18","close":3359.2971},{"date":"2019-06-19","close":3379.4934},{"date":"2019-06-20","close":3399.6892},{"date":"2019-06-21","close":3440.0815},{"date":"2019-06-24","close":3520.866},{"date":"2019-06-25","close":3487.2058},{"date":"2019-06-26","close":3480.4739},{"date":"2019-06-27","close":3527.5981},{"date":"2019-06-28","close":3520.866},{"date":"2019-07-01","close":3487.2058},{"date":"2019-07-02","close":3493.9382},{"date":"2019-07-03","close":3372.761},{"date":"2019-07-04","close":3372.761},{"date":"2019-07-05","close":3342.467},{"date":"2019-07-08","close":3258.3162},{"date":"2019-07-09","close":3251.5842},{"date":"2019-07-10","close":3258.3162},{"date":"2019-07-11","close":3312.1726},{"date":"2019-07-12","close":3312.1726},{"date":"2019-07-15","close":3291.9761},{"date":"2019-07-16","close":3312.1726},{"date":"2019-07-17","close":3254.9502},{"date":"2019-07-18","close":3248.218},{"date":"2019-07-19","close":3302.0745},{"date":"2019-07-22","close":3312.1726},{"date":"2019-07-23","close":3322.271},{"date":"2019-07-24","close":3278.5122},{"date":"2019-07-25","close":3238.1199},{"date":"2019-07-26","close":3234.7539},{"date":"2019-07-29","close":3096.7468},{"date":"2019-07-30","close":3110.2107},{"date":"2019-07-31","close":3083.2825},{"date":"2019-08-01","close":3056.3542},{"date":"2019-08-02","close":3012.5959},{"date":"2019-08-05","close":2787.0723},{"date":"2019-08-06","close":2746.6799},{"date":"2019-08-07","close":2733.2158},{"date":"2019-08-08","close":2827.4644},{"date":"2019-08-09","close":2888.053},{"date":"2019-08-12","close":2914.9814},{"date":"2019-08-13","close":2867.8567},{"date":"2019-08-14","close":2918.3474},{"date":"2019-08-16","close":2871.2229},{"date":"2019-08-19","close":2908.249},{"date":"2019-08-20","close":2935.1772},{"date":"2019-08-21","close":2948.6411},{"date":"2019-08-22","close":2945.2754},{"date":"2019-08-23","close":2928.4448},{"date":"2019-08-26","close":2844.2944},{"date":"2019-08-27","close":2830.8306},{"date":"2019-08-28","close":2840.9285},{"date":"2019-08-29","close":2830.8306},{"date":"2019-08-30","close":2891.4189},{"date":"2019-09-02","close":2894.7849},{"date":"2019-09-03","close":2891.4189},{"date":"2019-09-04","close":2898.1509},{"date":"2019-09-05","close":2918.3474},{"date":"2019-09-06","close":2952.0076},{"date":"2019-09-09","close":2995.7659},{"date":"2019-09-10","close":2989.0339},{"date":"2019-09-11","close":3140.5054},{"date":"2019-09-16","close":3147.2371},{"date":"2019-09-17","close":3116.9431},{"date":"2019-09-18","close":3106.845},{"date":"2019-09-19","close":3096.7468},{"date":"2019-09-20","close":3116.9431},{"date":"2019-09-23","close":3090.0146},{"date":"2019-09-24","close":3100.1128},{"date":"2019-09-25","close":3063.0864},{"date":"2019-09-26","close":3069.8186},{"date":"2019-09-27","close":3029.4263},{"date":"2019-09-30","close":3052.9883},{"date":"2019-10-01","close":3079.9165},{"date":"2019-10-02","close":2989.0339},{"date":"2019-10-04","close":2928.4448},{"date":"2019-10-07","close":2928.4448},{"date":"2019-10-08","close":2948.6411},{"date":"2019-10-10","close":2995.7659},{"date":"2019-10-11","close":2995.7659},{"date":"2019-10-14","close":3009.23},{"date":"2019-10-15","close":2972.2039},{"date":"2019-10-16","close":2968.8374},{"date":"2019-10-17","close":2941.9097},{"date":"2019-10-18","close":2945.2754},{"date":"2019-10-21","close":2925.0796},{"date":"2019-10-22","close":2928.4448},{"date":"2019-10-23","close":2911.6147},{"date":"2019-10-24","close":2938.5435},{"date":"2019-10-25","close":2931.8115},{"date":"2019-10-28","close":2881.3206},{"date":"2019-10-29","close":2894.7849},{"date":"2019-10-30","close":2844.2944},{"date":"2019-10-31","close":2847.6604},{"date":"2019-11-01","close":2851.0266},{"date":"2019-11-04","close":2931.8115},{"date":"2019-11-05","close":2908.249},{"date":"2019-11-06","close":2935.1772},{"date":"2019-11-07","close":2948.6411},{"date":"2019-11-08","close":2965.4714},{"date":"2019-11-11","close":2992.3999},{"date":"2019-11-12","close":3015.9617},{"date":"2019-11-13","close":2975.5696},{"date":"2019-11-14","close":2955.3735},{"date":"2019-11-15","close":2962.1055},{"date":"2019-11-18","close":2945.2754},{"date":"2019-11-19","close":2935.1772},{"date":"2019-11-20","close":2935.1772},{"date":"2019-11-21","close":2881.3206},{"date":"2019-11-22","close":2881.3206},{"date":"2019-11-25","close":2881.3206},{"date":"2019-11-26","close":2925.0796},{"date":"2019-11-27","close":2904.8833},{"date":"2019-11-28","close":2898.1509},{"date":"2019-11-29","close":2894.7849},{"date":"2019-12-02","close":2891.4189},{"date":"2019-12-03","close":2888.053},{"date":"2019-12-04","close":2884.687},{"date":"2019-12-05","close":2864.4905},{"date":"2019-12-06","close":2867.8567},{"date":"2019-12-09","close":2874.5889},{"date":"2019-12-10","close":2857.7583},{"date":"2019-12-11","close":2861.1248},{"date":"2019-12-12","close":2857.7583},{"date":"2019-12-13","close":2945.2754},{"date":"2019-12-16","close":2962.1055},{"date":"2019-12-17","close":2962.1055},{"date":"2019-12-18","close":2955.3735},{"date":"2019-12-19","close":2945.2754},{"date":"2019-12-20","close":2921.7129},{"date":"2019-12-23","close":2948.6411},{"date":"2019-12-24","close":2962.1055},{"date":"2019-12-26","close":2989.0339},{"date":"2019-12-27","close":3031.8362},{"date":"2019-12-30","close":3021.1355},{"date":"2020-01-02","close":2992.6003},{"date":"2020-01-03","close":2985.4668},{"date":"2020-01-06","close":2914.1299},{"date":"2020-01-07","close":2921.2632},{"date":"2020-01-08","close":2828.5247},{"date":"2020-01-09","close":2860.6265},{"date":"2020-01-10","close":2871.3271},{"date":"2020-01-13","close":2889.1619},{"date":"2020-01-14","close":2924.8301},{"date":"2020-01-15","close":2903.4292},{"date":"2020-01-16","close":2910.563},{"date":"2020-01-17","close":2910.563},{"date":"2020-01-20","close":2978.3333},{"date":"2020-01-21","close":2960.4988},{"date":"2020-01-22","close":2981.9001},{"date":"2020-01-23","close":2921.2632},{"date":"2020-01-28","close":2817.8242},{"date":"2020-01-29","close":2832.0916},{"date":"2020-01-30","close":2789.2891},{"date":"2020-01-31","close":2760.7542},{"date":"2020-02-03","close":2742.9202},{"date":"2020-02-04","close":2782.1555},{"date":"2020-02-05","close":2810.6902},{"date":"2020-02-06","close":2878.4609},{"date":"2020-02-07","close":2839.2256},{"date":"2020-02-10","close":2839.2256},{"date":"2020-02-11","close":2853.4929},{"date":"2020-02-12","close":2842.7922},{"date":"2020-02-13","close":2857.0598},{"date":"2020-02-14","close":2832.0916},{"date":"2020-02-17","close":2828.5247},{"date":"2020-02-18","close":2792.8562},{"date":"2020-02-19","close":2778.5889},{"date":"2020-02-20","close":2778.5889},{"date":"2020-02-21","close":2767.8879},{"date":"2020-02-24","close":2653.7485},{"date":"2020-02-25","close":2668.0161},{"date":"2020-02-26","close":2650.1814},{"date":"2020-02-27","close":2603.812},{"date":"2020-02-28","close":2525.3416},{"date":"2020-03-02","close":2500.3733},{"date":"2020-03-03","close":2525.3416},{"date":"2020-03-04","close":2550.3093},{"date":"2020-03-05","close":2610.9463},{"date":"2020-03-06","close":2561.01},{"date":"2020-03-09","close":2561.01},{"date":"2020-03-10","close":2439.7363},{"date":"2020-03-11","close":2404.0676},{"date":"2020-03-12","close":2404.0676},{"date":"2020-03-13","close":2090.1833},{"date":"2020-03-16","close":2061.6489},{"date":"2020-03-17","close":1993.8783},{"date":"2020-03-18","close":1908.2734},{"date":"2020-03-19","close":1640.7584},{"date":"2020-03-20","close":1883.3054},{"date":"2020-03-23","close":1679.994},{"date":"2020-03-24","close":1854.7703},{"date":"2020-03-25","close":2015.2793},{"date":"2020-03-26","close":2022.413},{"date":"2020-03-27","close":2040.2473},{"date":"2020-03-30","close":2115.1514},{"date":"2020-03-31","close":2150.8203},{"date":"2020-04-01","close":2050.9478},{"date":"2020-04-02","close":2068.7822},{"date":"2020-04-03","close":2065.2153},{"date":"2020-04-06","close":2111.5847},{"date":"2020-04-07","close":2132.9861},{"date":"2020-04-08","close":2100.884},{"date":"2020-04-09","close":2279.2275},{"date":"2020-04-10","close":2343.4309},{"date":"2020-04-13","close":2304.1956},{"date":"2020-04-14","close":2346.9978},{"date":"2020-04-16","close":2275.6604},{"date":"2020-04-17","close":2325.5964},{"date":"2020-04-20","close":2289.928},{"date":"2020-04-21","close":2232.8582},{"date":"2020-04-22","close":2229.2913},{"date":"2020-04-23","close":2261.3931},{"date":"2020-04-24","close":2218.5908},{"date":"2020-04-27","close":2282.7944},{"date":"2020-04-28","close":2275.6604},{"date":"2020-04-29","close":2518.2075},{"date":"2020-05-04","close":2507.5071},{"date":"2020-05-06","close":2557.4429},{"date":"2020-05-07","close":2539.6086},{"date":"2020-05-08","close":2518.2075},{"date":"2020-05-11","close":2457.5708},{"date":"2020-05-12","close":2382.6663},{"date":"2020-05-13","close":2379.0996},{"date":"2020-05-14","close":2325.5964},{"date":"2020-05-15","close":2418.335},{"date":"2020-05-18","close":2318.4629},{"date":"2020-05-19","close":2371.9661},{"date":"2020-05-20","close":2404.0676},{"date":"2020-05-21","close":2436.1694},{"date":"2020-05-22","close":2346.9978},{"date":"2020-05-25","close":2346.9978},{"date":"2020-05-26","close":2400.501},{"date":"2020-05-27","close":2436.1694},{"date":"2020-05-28","close":2446.8699},{"date":"2020-05-29","close":2421.9021},{"date":"2020-06-01","close":2450.4373},{"date":"2020-06-02","close":2514.6404},{"date":"2020-06-03","close":2610.9463},{"date":"2020-06-04","close":2571.7104},{"date":"2020-06-05","close":2660.8823},{"date":"2020-06-08","close":2660.8823},{"date":"2020-06-09","close":2607.3789},{"date":"2020-06-10","close":2582.4109},{"date":"2020-06-11","close":2603.812},{"date":"2020-06-12","close":2653.7485},{"date":"2020-06-15","close":2464.7046},{"date":"2020-06-16","close":2550.3093},{"date":"2020-06-17","close":2507.5071},{"date":"2020-06-18","close":2543.1755},{"date":"2020-06-19","close":2507.5071},{"date":"2020-06-22","close":2446.8699},{"date":"2020-06-23","close":2421.9021},{"date":"2020-06-24","close":2425.469},{"date":"2020-06-25","close":2354.1318},{"date":"2020-06-26","close":2346.9978},{"date":"2020-06-29","close":2254.2593},{"date":"2020-06-30","close":2264.9602},{"date":"2020-07-01","close":2264.9602},{"date":"2020-07-02","close":2293.4949},{"date":"2020-07-03","close":2304.1956},{"date":"2020-07-06","close":2311.3293},{"date":"2020-07-07","close":2311.3293},{"date":"2020-07-08","close":2286.3611},{"date":"2020-07-09","close":2300.6287},{"date":"2020-07-10","close":2257.8259},{"date":"2020-07-13","close":2336.2974},{"date":"2020-07-14","close":2336.2974},{"date":"2020-07-15","close":2371.9661},{"date":"2020-07-16","close":2464.7046},{"date":"2020-07-17","close":2582.4109},{"date":"2020-07-20","close":2553.8762},{"date":"2020-07-21","close":2568.1436},{"date":"2020-07-22","close":2603.812},{"date":"2020-07-23","close":2507.5071},{"date":"2020-07-24","close":2471.8379},{"date":"2020-07-27","close":2543.1755},{"date":"2020-07-28","close":2546.7424},{"date":"2020-07-29","close":2536.0417},{"date":"2020-07-30","close":2546.7424},{"date":"2020-07-31","close":2539.6086},{"date":"2020-08-03","close":2539.6086},{"date":"2020-08-04","close":2685.8503},{"date":"2020-08-05","close":2714.3848},{"date":"2020-08-06","close":2746.4871},{"date":"2020-08-07","close":2717.9519},{"date":"2020-08-10","close":2860.6265},{"date":"2020-08-11","close":2871.3271},{"date":"2020-08-12","close":2846.3591},{"date":"2020-08-13","close":2839.2256},{"date":"2020-08-14","close":2775.0217},{"date":"2020-08-18","close":2657.3152},{"date":"2020-08-19","close":2653.7485},{"date":"2020-08-20","close":2546.7424},{"date":"2020-08-21","close":2578.8442},{"date":"2020-08-24","close":2568.1436},{"date":"2020-08-25","close":2682.2832},{"date":"2020-08-26","close":2668.0161},{"date":"2020-08-27","close":2614.5127},{"date":"2020-08-28","close":2628.7803},{"date":"2020-08-31","close":2603.812},{"date":"2020-09-01","close":2618.0798},{"date":"2020-09-02","close":2660.8823},{"date":"2020-09-03","close":2675.1494},{"date":"2020-09-04","close":2628.7803},{"date":"2020-09-07","close":2700.1177},{"date":"2020-09-08","close":2703.6846},{"date":"2020-09-09","close":2685.8503},{"date":"2020-09-10","close":2692.9839},{"date":"2020-09-11","close":2689.417},{"date":"2020-09-14","close":2807.1235},{"date":"2020-09-15","close":2817.8242},{"date":"2020-09-16","close":2782.1555},{"date":"2020-09-17","close":2750.0537},{"date":"2020-09-18","close":2732.2195},{"date":"2020-09-21","close":2700.1177},{"date":"2020-09-22","close":2632.3472},{"date":"2020-09-23","close":2646.6145},{"date":"2020-09-24","close":2603.812},{"date":"2020-09-25","close":2650.1814},{"date":"2020-09-28","close":2657.3152},{"date":"2020-09-29","close":2771.4551},{"date":"2020-10-05","close":2814.2573},{"date":"2020-10-06","close":2778.5889},{"date":"2020-10-07","close":2771.4551},{"date":"2020-10-08","close":2778.5889},{"date":"2020-10-12","close":2792.8562},{"date":"2020-10-13","close":2771.4551},{"date":"2020-10-14","close":2746.4871},{"date":"2020-10-15","close":2778.5889},{"date":"2020-10-16","close":2757.1877},{"date":"2020-10-19","close":2799.99},{"date":"2020-10-20","close":2807.1235},{"date":"2020-10-21","close":2857.0598},{"date":"2020-10-22","close":2921.2632},{"date":"2020-10-23","close":2935.5308},{"date":"2020-10-26","close":2867.7605},{"date":"2020-10-27","close":2832.0916},{"date":"2020-10-28","close":2864.1936},{"date":"2020-10-29","close":2799.99},{"date":"2020-10-30","close":2742.9202},{"date":"2020-11-02","close":2792.8562},{"date":"2020-11-03","close":2853.4929},{"date":"2020-11-04","close":2849.9258},{"date":"2020-11-05","close":2864.1936},{"date":"2020-11-06","close":2842.7922},{"date":"2020-11-09","close":2874.894},{"date":"2020-11-10","close":2906.9958},{"date":"2020-11-11","close":3014.0017},{"date":"2020-11-12","close":2981.9001},{"date":"2020-11-13","close":2956.9319},{"date":"2020-11-16","close":3124.5745},{"date":"2020-11-17","close":3192.3452},{"date":"2020-11-18","close":3213.7461},{"date":"2020-11-19","close":3231.5806},{"date":"2020-11-20","close":3299.3516},{"date":"2020-11-23","close":3402.7903},{"date":"2020-11-24","close":3392.0898},{"date":"2020-11-25","close":3402.7903},{"date":"2020-11-26","close":3402.7903},{"date":"2020-11-27","close":3377.822},{"date":"2020-11-30","close":3310.052},{"date":"2020-12-01","close":3374.2551},{"date":"2020-12-02","close":3388.5229},{"date":"2020-12-03","close":3370.6885},{"date":"2020-12-04","close":3392.0898},{"date":"2020-12-07","close":3374.2551},{"date":"2020-12-08","close":3345.7202},{"date":"2020-12-09","close":3374.2551},{"date":"2020-12-10","close":3381.3889},{"date":"2020-12-11","close":3377.822},{"date":"2020-12-14","close":3399.2231},{"date":"2020-12-15","close":3374.2551},{"date":"2020-12-16","close":3388.5229},{"date":"2020-12-17","close":3377.822},{"date":"2020-12-18","close":3388.5229},{"date":"2020-12-21","close":3424.1912},{"date":"2020-12-22","close":3431.3252},{"date":"2020-12-23","close":3431.3252},{"date":"2020-12-24","close":3466.9934},{"date":"2020-12-28","close":3459.8606},{"date":"2020-12-29","close":3509.2869},{"date":"2020-12-30","close":3539.7029},{"date":"2021-01-04","close":3554.9111},{"date":"2021-01-05","close":3589.1296},{"date":"2021-01-06","close":3999.7507},{"date":"2021-01-07","close":4075.791},{"date":"2021-01-08","close":4121.4155},{"date":"2021-01-11","close":4357.1426},{"date":"2021-01-12","close":4174.6445},{"date":"2021-01-13","close":4144.228},{"date":"2021-01-14","close":4167.04},{"date":"2021-01-15","close":3976.9377},{"date":"2021-01-18","close":3802.0437},{"date":"2021-01-19","close":3938.9175},{"date":"2021-01-20","close":3946.5217},{"date":"2021-01-21","close":4037.7708},{"date":"2021-01-22","close":3961.73},{"date":"2021-01-25","close":4022.5623},{"date":"2021-01-26","close":3900.897},{"date":"2021-01-27","close":3893.2935},{"date":"2021-01-28","close":3764.0237},{"date":"2021-01-29","close":3619.5459},{"date":"2021-02-01","close":3695.5864},{"date":"2021-02-02","close":3878.0852},{"date":"2021-02-03","close":3946.5217},{"date":"2021-02-04","close":4288.7061},{"date":"2021-02-05","close":4539.6406},{"date":"2021-02-08","close":4433.1836},{"date":"2021-02-09","close":4440.7871},{"date":"2021-02-10","close":4623.2861},{"date":"2021-02-15","close":4646.0977},{"date":"2021-02-16","close":4668.9106},{"date":"2021-02-17","close":4600.4736},{"date":"2021-02-18","close":4516.8286},{"date":"2021-02-19","close":4478.8081},{"date":"2021-02-22","close":4455.9956},{"date":"2021-02-23","close":4402.7671},{"date":"2021-02-24","close":4296.3101},{"date":"2021-02-25","close":4471.2041},{"date":"2021-02-26","close":4357.1426},{"date":"2021-03-02","close":4357.1426},{"date":"2021-03-03","close":4486.4121},{"date":"2021-03-04","close":4448.3916},{"date":"2021-03-05","close":4410.3711},{"date":"2021-03-08","close":4417.9751},{"date":"2021-03-09","close":4410.3711},{"date":"2021-03-10","close":4334.3301},{"date":"2021-03-11","close":4364.7466},{"date":"2021-03-12","close":4364.7466},{"date":"2021-03-15","close":4387.5591},{"date":"2021-03-16","close":4372.3501},{"date":"2021-03-17","close":4364.7466},{"date":"2021-03-18","close":4417.9751},{"date":"2021-03-19","close":4417.9751},{"date":"2021-03-22","close":4372.3501},{"date":"2021-03-23","close":4319.1216},{"date":"2021-03-24","close":4303.9136},{"date":"2021-03-25","close":4311.5181},{"date":"2021-03-26","close":4341.9351},{"date":"2021-03-29","close":4357.1426},{"date":"2021-03-30","close":4547.2451},{"date":"2021-03-31","close":4600.4736},{"date":"2021-04-01","close":4615.6812},{"date":"2021-04-02","close":4646.0977},{"date":"2021-04-05","close":4782.9717},{"date":"2021-04-06","close":5003.4897},{"date":"2021-04-07","close":5170.7798},{"date":"2021-04-08","close":5079.5303},{"date":"2021-04-09","close":5079.5303},{"date":"2021-04-12","close":5231.6128},{"date":"2021-04-13","close":5041.5107},{"date":"2021-04-14","close":5049.1143},{"date":"2021-04-15","close":4988.2817},{"date":"2021-04-16","close":5033.9062},{"date":"2021-04-19","close":5056.7188},{"date":"2021-04-20","close":5224.0088},{"date":"2021-04-21","close":5201.1963},{"date":"2021-04-22","close":5277.2373},{"date":"2021-04-23","close":5307.6538},{"date":"2021-04-26","close":5391.2983},{"date":"2021-04-27","close":5368.4863},{"date":"2021-04-28","close":5360.8818},{"date":"2021-04-29","close":5322.8618},{"date":"2021-04-30","close":5398.9028},{"date":"2021-05-03","close":5315.2573},{"date":"2021-05-04","close":5429.3193},{"date":"2021-05-06","close":5596.6084},{"date":"2021-05-07","close":5634.6294},{"date":"2021-05-10","close":5824.7319},{"date":"2021-05-11","close":5900.7725},{"date":"2021-05-12","close":5779.1069},{"date":"2021-05-13","close":5672.6504},{"date":"2021-05-14","close":5550.9844},{"date":"2021-05-17","close":5528.1719},{"date":"2021-05-18","close":5748.6904},{"date":"2021-05-20","close":5733.4824},{"date":"2021-05-21","close":5611.8169},{"date":"2021-05-24","close":5467.3389},{"date":"2021-05-25","close":5444.5273},{"date":"2021-05-26","close":5474.9434},{"date":"2021-05-27","close":5398.9028},{"date":"2021-05-28","close":5452.1309},{"date":"2021-05-31","close":5452.1309},{"date":"2021-06-01","close":5490.1519},{"date":"2021-06-02","close":5520.5679},{"date":"2021-06-03","close":5535.7764},{"date":"2021-06-04","close":5543.3799},{"date":"2021-06-07","close":5535.7764},{"date":"2021-06-08","close":5665.0459},{"date":"2021-06-09","close":5596.6084},{"date":"2021-06-10","close":5520.5679},{"date":"2021-06-11","close":5634.6294},{"date":"2021-06-14","close":5642.2334},{"date":"2021-06-15","close":5725.8784},{"date":"2021-06-16","close":5779.1069},{"date":"2021-06-17","close":5695.4624},{"date":"2021-06-18","close":5703.0659},{"date":"2021-06-21","close":5558.5884},{"date":"2021-06-22","close":5589.0049},{"date":"2021-06-23","close":5497.7559},{"date":"2021-06-24","close":5497.7559},{"date":"2021-06-25","close":5505.3599},{"date":"2021-06-28","close":5589.0049},{"date":"2021-06-29","close":5520.5679},{"date":"2021-06-30","close":5505.3599},{"date":"2021-07-01","close":5444.5273},{"date":"2021-07-02","close":5459.7354},{"date":"2021-07-05","close":5459.7354},{"date":"2021-07-06","close":5429.3193},{"date":"2021-07-07","close":5353.2783},{"date":"2021-07-08","close":5246.8208},{"date":"2021-07-09","close":5109.9473},{"date":"2021-07-12","close":5307.6538},{"date":"2021-07-13","close":5307.6538},{"date":"2021-07-14","close":5292.4458},{"date":"2021-07-15","close":5315.2573},{"date":"2021-07-16","close":5307.6538},{"date":"2021-07-19","close":5224.0088},{"date":"2021-07-20","close":5163.1758},{"date":"2021-07-21","close":5231.6128},{"date":"2021-07-22","close":5284.8408},{"date":"2021-07-23","close":5322.8618},{"date":"2021-07-26","close":5307.6538},{"date":"2021-07-27","close":5315.2573},{"date":"2021-07-28","close":5262.0288},{"date":"2021-07-29","close":5269.6328},{"date":"2021-07-30","close":5170.7798},{"date":"2021-08-02","close":5170.7798},{"date":"2021-08-03","close":5163.1758},{"date":"2021-08-04","close":5239.2168},{"date":"2021-08-05","close":5269.6328},{"date":"2021-08-06","close":5269.6328},{"date":"2021-08-09","close":5277.2373},{"date":"2021-08-10","close":5208.8003},{"date":"2021-08-11","close":5262.0288},{"date":"2021-08-12","close":5307.6538},{"date":"2021-08-13","close":5208.8003},{"date":"2021-08-17","close":5163.1758},{"date":"2021-08-18","close":5178.3838},{"date":"2021-08-19","close":4942.6572},{"date":"2021-08-20","close":4760.1597},{"date":"2021-08-23","close":4874.2207},{"date":"2021-08-24","close":5033.9062},{"date":"2021-08-25","close":5109.9473},{"date":"2021-08-26","close":5079.5303},{"date":"2021-08-27","close":5125.1553},{"date":"2021-08-30","close":5125.1553},{"date":"2021-08-31","close":5132.7593},{"date":"2021-09-01","close":5170.7798},{"date":"2021-09-02","close":5201.1963},{"date":"2021-09-03","close":5216.4038},{"date":"2021-09-06","close":5231.6128},{"date":"2021-09-07","close":5193.5923},{"date":"2021-09-08","close":5231.6128},{"date":"2021-09-09","close":5185.9878},{"date":"2021-09-10","close":5201.1963},{"date":"2021-09-13","close":5170.7798},{"date":"2021-09-14","close":5193.5923},{"date":"2021-09-15","close":5193.5923},{"date":"2021-09-16","close":5185.9878},{"date":"2021-09-17","close":5109.9473},{"date":"2021-09-23","close":5071.9268},{"date":"2021-09-24","close":5079.5303},{"date":"2021-09-27","close":5079.5303},{"date":"2021-09-28","close":5018.6987},{"date":"2021-09-29","close":5003.4897},{"date":"2021-09-30","close":5079.5303},{"date":"2021-10-01","close":4965.4702},{"date":"2021-10-05","close":4859.0122},{"date":"2021-10-06","close":4798.1792},{"date":"2021-10-07","close":4889.4287},{"date":"2021-10-08","close":4927.4497},{"date":"2021-10-12","close":4980.6777},{"date":"2021-10-13","close":5087.1353},{"date":"2021-10-14","close":5163.1758},{"date":"2021-10-15","close":5284.8408},{"date":"2021-10-18","close":5376.0903},{"date":"2021-10-19","close":5452.1309},{"date":"2021-10-20","close":5497.7559},{"date":"2021-10-21","close":5543.3799},{"date":"2021-10-22","close":5528.1719},{"date":"2021-10-25","close":5512.9634},{"date":"2021-10-26","close":5505.3599},{"date":"2021-10-27","close":5535.7764},{"date":"2021-10-28","close":5421.7144},{"date":"2021-10-29","close":5368.4863},{"date":"2021-11-01","close":5345.6743},{"date":"2021-11-02","close":5338.0698},{"date":"2021-11-03","close":5391.2983},{"date":"2021-11-04","close":5322.8618},{"date":"2021-11-05","close":5292.4458},{"date":"2021-11-08","close":5322.8618},{"date":"2021-11-09","close":5292.4458},{"date":"2021-11-10","close":5224.0088},{"date":"2021-11-11","close":5140.3633},{"date":"2021-11-12","close":5269.6328},{"date":"2021-11-15","close":5307.6538},{"date":"2021-11-16","close":5391.2983},{"date":"2021-11-17","close":5322.8618},{"date":"2021-11-18","close":5307.6538},{"date":"2021-11-19","close":5292.4458},{"date":"2021-11-22","close":5307.6538},{"date":"2021-11-23","close":5376.0903},{"date":"2021-11-24","close":5421.7144},{"date":"2021-11-25","close":5383.6948},{"date":"2021-11-26","close":5239.2168},{"date":"2021-11-29","close":5132.7593},{"date":"2021-11-30","close":4957.8652},{"date":"2021-12-01","close":5041.5107},{"date":"2021-12-02","close":5125.1553},{"date":"2021-12-03","close":5231.6128},{"date":"2021-12-06","close":5307.6538},{"date":"2021-12-07","close":5338.0698},{"date":"2021-12-08","close":5292.4458},{"date":"2021-12-09","close":5330.4658},{"date":"2021-12-10","close":5262.0288},{"date":"2021-12-13","close":5277.2373},{"date":"2021-12-14","close":5254.4253},{"date":"2021-12-15","close":5246.8208},{"date":"2021-12-16","close":5216.4038},{"date":"2021-12-17","close":5300.0498},{"date":"2021-12-20","close":5178.3838},{"date":"2021-12-21","close":5163.1758},{"date":"2021-12-22","close":5163.1758},{"date":"2021-12-23","close":5155.5718},{"date":"2021-12-24","close":5163.1758},{"date":"2021-12-27","close":5140.3633},{"date":"2021-12-28","close":5147.9678},{"date":"2021-12-29","close":5361.4399},{"date":"2021-12-30","close":5402.4922},{"date":"2022-01-03","close":6620.0},{"date":"2022-01-04","close":5468.1758},{"date":"2022-01-05","close":5484.5967},{"date":"2022-01-06","close":5377.8608},{"date":"2022-01-07","close":5435.334},{"date":"2022-01-10","close":5476.3867},{"date":"2022-01-11","close":5459.9658},{"date":"2022-01-12","close":5525.6494},{"date":"2022-01-13","close":5574.9121},{"date":"2022-01-14","close":5583.123},{"date":"2022-01-17","close":5501.0181},{"date":"2022-01-18","close":5443.5449},{"date":"2022-01-19","close":5443.5449},{"date":"2022-01-20","close":5418.9136},{"date":"2022-01-21","close":5394.2812},{"date":"2022-01-24","close":5189.02},{"date":"2022-01-25","close":5098.7046},{"date":"2022-01-26","close":5098.7046},{"date":"2022-01-27","close":5131.5469},{"date":"2022-01-28","close":5271.1245},{"date":"2022-02-03","close":5369.6504},{"date":"2022-02-04","close":5386.0713},{"date":"2022-02-07","close":5320.3877},{"date":"2022-02-08","close":5320.3877},{"date":"2022-02-09","close":5320.3877},{"date":"2022-02-10","close":5377.8608},{"date":"2022-02-11","close":5345.019},{"date":"2022-02-14","close":5271.1245},{"date":"2022-02-15","close":5189.02},{"date":"2022-02-16","close":5238.2832},{"date":"2022-02-17","close":5221.8618},{"date":"2022-02-18","close":5197.2305},{"date":"2022-02-21","close":5197.2305},{"date":"2022-02-22","close":5197.2305},{"date":"2022-02-23","close":5197.2305},{"date":"2022-02-24","close":4983.7583},{"date":"2022-02-25","close":5033.0205},{"date":"2022-02-28","close":5033.0205},{"date":"2022-03-02","close":5115.1255},{"date":"2022-03-03","close":5156.1782},{"date":"2022-03-04","close":5156.1782},{"date":"2022-03-07","close":5016.6001},{"date":"2022-03-08","close":4942.7056},{"date":"2022-03-10","close":5123.3364},{"date":"2022-03-11","close":5230.0723},{"date":"2022-03-14","close":5230.0723},{"date":"2022-03-15","close":5230.0723},{"date":"2022-03-16","close":5246.4932},{"date":"2022-03-17","close":5246.4932},{"date":"2022-03-18","close":5230.0723},{"date":"2022-03-21","close":5279.3354},{"date":"2022-03-22","close":5312.1768},{"date":"2022-03-23","close":5336.8091},{"date":"2022-03-24","close":5328.5981},{"date":"2022-03-25","close":5312.1768},{"date":"2022-03-28","close":5459.9658},{"date":"2022-03-29","close":5459.9658},{"date":"2022-03-30","close":5451.7554},{"date":"2022-03-31","close":5492.8076},{"date":"2022-04-01","close":5484.5967},{"date":"2022-04-04","close":5550.2808},{"date":"2022-04-05","close":5509.228},{"date":"2022-04-06","close":5501.0181},{"date":"2022-04-07","close":5492.8076},{"date":"2022-04-08","close":5492.8076},{"date":"2022-04-11","close":5468.1758},{"date":"2022-04-12","close":5492.8076},{"date":"2022-04-13","close":5509.228},{"date":"2022-04-14","close":5492.8076},{"date":"2022-04-15","close":5484.5967},{"date":"2022-04-18","close":5484.5967},{"date":"2022-04-19","close":5492.8076},{"date":"2022-04-20","close":5484.5967},{"date":"2022-04-21","close":5484.5967},{"date":"2022-04-22","close":5492.8076},{"date":"2022-04-25","close":5418.9136},{"date":"2022-04-26","close":5443.5449},{"date":"2022-04-27","close":5377.8608},{"date":"2022-04-28","close":5328.5981},{"date":"2022-04-29","close":5336.8091},{"date":"2022-05-02","close":5345.019},{"date":"2022-05-03","close":5345.019},{"date":"2022-05-04","close":5345.019},{"date":"2022-05-06","close":5287.5454},{"date":"2022-05-09","close":6330.0},{"date":"2022-05-10","close":5147.9673},{"date":"2022-05-11","close":5033.0205},{"date":"2022-05-12","close":4967.3369},{"date":"2022-05-13","close":5033.0205},{"date":"2022-05-16","close":4975.5474},{"date":"2022-05-17","close":4893.4429},{"date":"2022-05-18","close":4901.6533},{"date":"2022-05-19","close":4811.3379},{"date":"2022-05-20","close":4819.5483},{"date":"2022-05-23","close":4786.707},{"date":"2022-05-24","close":4770.2856},{"date":"2022-05-25","close":4778.4961},{"date":"2022-05-26","close":4778.4961},{"date":"2022-05-27","close":4803.1274},{"date":"2022-05-30","close":4819.5483},{"date":"2022-05-31","close":4819.5483},{"date":"2022-06-02","close":4803.1274},{"date":"2022-06-03","close":4811.3379},{"date":"2022-06-07","close":4762.0752},{"date":"2022-06-08","close":4770.2856},{"date":"2022-06-09","close":4655.3394},{"date":"2022-06-10","close":4565.0239},{"date":"2022-06-13","close":4400.8145},{"date":"2022-06-14","close":4417.2354},{"date":"2022-06-15","close":4269.4463},{"date":"2022-06-16","close":4310.499},{"date":"2022-06-17","close":4195.5522},{"date":"2022-06-20","close":4072.395},{"date":"2022-06-21","close":4129.8687},{"date":"2022-06-22","close":3969.7644},{"date":"2022-06-23","close":3957.4482},{"date":"2022-06-24","close":4092.9211},{"date":"2022-06-27","close":4129.8687},{"date":"2022-06-28","close":4203.7632},{"date":"2022-06-29","close":4187.3418},{"date":"2022-06-30","close":4105.2373},{"date":"2022-07-01","close":4068.2903},{"date":"2022-07-04","close":4092.9211},{"date":"2022-07-05","close":4154.4995},{"date":"2022-07-06","close":4064.1848},{"date":"2022-07-07","close":4101.1323},{"date":"2022-07-08","close":4121.6587},{"date":"2022-07-11","close":4092.9211},{"date":"2022-07-12","close":3994.396},{"date":"2022-07-13","close":4027.238},{"date":"2022-07-14","close":4023.1326},{"date":"2022-07-15","close":3969.7644},{"date":"2022-07-18","close":4101.1323},{"date":"2022-07-19","close":4113.4478},{"date":"2022-07-20","close":4138.0791},{"date":"2022-07-21","close":4179.1318},{"date":"2022-07-22","close":4187.3418},{"date":"2022-07-25","close":4154.4995},{"date":"2022-07-26","close":4170.9209},{"date":"2022-07-27","close":4195.5522},{"date":"2022-07-28","close":4236.605},{"date":"2022-07-29","close":4253.0259},{"date":"2022-08-01","close":4253.0259},{"date":"2022-08-02","close":4220.1841},{"date":"2022-08-03","close":4211.9736},{"date":"2022-08-04","close":4228.3945},{"date":"2022-08-05","close":4302.2886},{"date":"2022-08-08","close":4269.4463},{"date":"2022-08-09","close":4285.8677},{"date":"2022-08-10","close":4253.0259},{"date":"2022-08-11","close":4335.1309},{"date":"2022-08-12","close":4343.3413},{"date":"2022-08-16","close":4343.3413},{"date":"2022-08-17","close":4220.1841},{"date":"2022-08-18","close":4187.3418},{"date":"2022-08-19","close":4154.4995},{"date":"2022-08-22","close":4129.8687},{"date":"2022-08-23","close":4129.8687},{"date":"2022-08-24","close":4113.4478},{"date":"2022-08-25","close":4129.8687},{"date":"2022-08-26","close":4121.6587},{"date":"2022-08-29","close":4088.8164},{"date":"2022-08-30","close":4080.606},{"date":"2022-08-31","close":4088.8164},{"date":"2022-09-01","close":4055.9744},{"date":"2022-09-02","close":4027.238},{"date":"2022-09-05","close":4014.9221},{"date":"2022-09-06","close":4027.238},{"date":"2022-09-07","close":3969.7644},{"date":"2022-09-08","close":3977.9749},{"date":"2022-09-13","close":4023.1326},{"date":"2022-09-14","close":3973.8699},{"date":"2022-09-15","close":3965.6592},{"date":"2022-09-16","close":3924.6069},{"date":"2022-09-19","close":3920.5015},{"date":"2022-09-20","close":4014.9221},{"date":"2022-09-21","close":4002.606},{"date":"2022-09-22","close":3899.9758},{"date":"2022-09-23","close":3850.7124},{"date":"2022-09-26","close":3661.8716},{"date":"2022-09-27","close":3690.6082},{"date":"2022-09-28","close":3571.5564},{"date":"2022-09-29","close":3604.3984},{"date":"2022-09-30","close":3587.9775},{"date":"2022-10-04","close":3657.7666},{"date":"2022-10-05","close":3649.5562},{"date":"2022-10-06","close":3653.6611},{"date":"2022-10-07","close":3653.6611},{"date":"2022-10-11","close":3583.8721},{"date":"2022-10-12","close":3575.6619},{"date":"2022-10-13","close":3530.5044},{"date":"2022-10-14","close":3596.188},{"date":"2022-10-17","close":3592.0828},{"date":"2022-10-18","close":3653.6611},{"date":"2022-10-19","close":3624.9246},{"date":"2022-10-20","close":3423.7681},{"date":"2022-10-21","close":3366.2947},{"date":"2022-10-24","close":3362.1892},{"date":"2022-10-25","close":3349.8735},{"date":"2022-10-26","close":3321.137},{"date":"2022-10-27","close":3349.8735},{"date":"2022-10-28","close":3333.4526},{"date":"2022-10-31","close":3304.7161},{"date":"2022-11-01","close":3333.4526},{"date":"2022-11-02","close":3333.4526},{"date":"2022-11-03","close":3308.821},{"date":"2022-11-04","close":3349.8735},{"date":"2022-11-07","close":3366.2947},{"date":"2022-11-08","close":3440.189},{"date":"2022-11-09","close":3444.2942},{"date":"2022-11-10","close":3431.9783},{"date":"2022-11-11","close":3555.1355},{"date":"2022-11-14","close":3600.2932},{"date":"2022-11-15","close":3612.6089},{"date":"2022-11-16","close":3653.6611},{"date":"2022-11-17","close":3629.0295},{"date":"2022-11-18","close":3571.5564},{"date":"2022-11-21","close":3509.978},{"date":"2022-11-22","close":3514.083},{"date":"2022-11-23","close":3534.6094},{"date":"2022-11-24","close":3583.8721},{"date":"2022-11-25","close":3579.7668},{"date":"2022-11-28","close":3526.3987},{"date":"2022-11-29","close":3571.5564},{"date":"2022-11-30","close":3748.0815},{"date":"2022-12-01","close":3817.8704},{"date":"2022-12-02","close":3793.2393},{"date":"2022-12-05","close":3793.2393},{"date":"2022-12-06","close":3711.1343},{"date":"2022-12-07","close":3780.9233},{"date":"2022-12-08","close":3789.134},{"date":"2022-12-09","close":3809.6602},{"date":"2022-12-12","close":3838.397},{"date":"2022-12-13","close":3830.1868},{"date":"2022-12-14","close":3846.6074},{"date":"2022-12-15","close":3834.2915},{"date":"2022-12-16","close":3830.1868},{"date":"2022-12-19","close":3793.2393},{"date":"2022-12-20","close":3727.5554},{"date":"2022-12-21","close":3752.187},{"date":"2022-12-22","close":3752.187},{"date":"2022-12-23","close":3719.345},{"date":"2022-12-26","close":3735.7659},{"date":"2022-12-27","close":3760.3972},{"date":"2022-12-28","close":3598.3848},{"date":"2022-12-29","close":3496.061},{"date":"2023-01-02","close":3453.4263},{"date":"2023-01-03","close":3432.1086},{"date":"2023-01-04","close":3483.2705},{"date":"2023-01-05","close":3517.3787},{"date":"2023-01-06","close":3542.9595},{"date":"2023-01-09","close":3594.1211},{"date":"2023-01-10","close":3594.1211},{"date":"2023-01-11","close":3606.9116},{"date":"2023-01-12","close":3611.1753},{"date":"2023-01-13","close":3632.4929},{"date":"2023-01-16","close":3709.2354},{"date":"2023-01-17","close":3704.9719},{"date":"2023-01-18","close":3683.6545},{"date":"2023-01-19","close":3687.918},{"date":"2023-01-20","close":3704.9719},{"date":"2023-01-25","close":3756.1338},{"date":"2023-01-26","close":3768.9241},{"date":"2023-01-27","close":3858.4578},{"date":"2023-01-30","close":3824.3496},{"date":"2023-01-31","close":3803.0322},{"date":"2023-02-01","close":3815.8225},{"date":"2023-02-02","close":3965.0444},{"date":"2023-02-03","close":3913.8828},{"date":"2023-02-06","close":3773.188},{"date":"2023-02-07","close":3722.0259},{"date":"2023-02-08","close":3824.3496},{"date":"2023-02-09","close":3790.2419},{"date":"2023-02-10","close":3747.6067},{"date":"2023-02-13","close":3717.7625},{"date":"2023-02-14","close":3734.8164},{"date":"2023-02-15","close":3628.2292},{"date":"2023-02-16","close":3611.1753},{"date":"2023-02-17","close":3649.5464},{"date":"2023-02-20","close":3641.0198},{"date":"2023-02-21","close":3641.0198},{"date":"2023-02-22","close":3611.1753},{"date":"2023-02-23","close":3641.0198},{"date":"2023-02-24","close":3602.6482},{"date":"2023-02-27","close":3568.5403},{"date":"2023-02-28","close":3568.5403},{"date":"2023-03-02","close":3560.0134},{"date":"2023-03-03","close":3538.6958},{"date":"2023-03-06","close":3538.6958},{"date":"2023-03-07","close":3517.3787},{"date":"2023-03-08","close":3521.6421},{"date":"2023-03-09","close":3602.6482},{"date":"2023-03-10","close":3581.3306},{"date":"2023-03-13","close":3508.8516},{"date":"2023-03-14","close":3410.7913},{"date":"2023-03-15","close":3419.3181},{"date":"2023-03-16","close":3393.7373},{"date":"2023-03-17","close":3415.0547},{"date":"2023-03-20","close":3457.6897},{"date":"2023-03-21","close":3466.2166},{"date":"2023-03-22","close":3479.0071},{"date":"2023-03-23","close":3444.8992},{"date":"2023-03-24","close":3440.6357},{"date":"2023-03-27","close":3419.3181},{"date":"2023-03-28","close":3427.8452},{"date":"2023-03-29","close":3419.3181},{"date":"2023-03-30","close":3423.5815},{"date":"2023-03-31","close":3423.5815},{"date":"2023-04-03","close":3432.1086},{"date":"2023-04-04","close":3432.1086},{"date":"2023-04-05","close":3423.5815},{"date":"2023-04-06","close":3415.0547},{"date":"2023-04-07","close":3427.8452},{"date":"2023-04-10","close":3423.5815},{"date":"2023-04-11","close":3487.5342},{"date":"2023-04-12","close":3491.7974},{"date":"2023-04-13","close":3513.115},{"date":"2023-04-14","close":3547.2227},{"date":"2023-04-17","close":3564.2769},{"date":"2023-04-18","close":3560.0134},{"date":"2023-04-19","close":3577.0674},{"date":"2023-04-20","close":3547.2227},{"date":"2023-04-21","close":3517.3787},{"date":"2023-04-24","close":3474.7434},{"date":"2023-04-25","close":3449.1626},{"date":"2023-04-26","close":3440.6357},{"date":"2023-04-27","close":3436.3721},{"date":"2023-04-28","close":3444.8992},{"date":"2023-05-02","close":3453.4263},{"date":"2023-05-03","close":3427.8452},{"date":"2023-05-04","close":3423.5815},{"date":"2023-05-08","close":3449.1626},{"date":"2023-05-09","close":3461.9531},{"date":"2023-05-10","close":3461.9531},{"date":"2023-05-11","close":3479.0071},{"date":"2023-05-12","close":3466.2166},{"date":"2023-05-15","close":3436.3721},{"date":"2023-05-16","close":3538.6958},{"date":"2023-05-17","close":3538.6958},{"date":"2023-05-18","close":3534.4324},{"date":"2023-05-19","close":3542.9595},{"date":"2023-05-22","close":3589.8579},{"date":"2023-05-23","close":3589.8579},{"date":"2023-05-24","close":3589.8579},{"date":"2023-05-25","close":3564.2769},{"date":"2023-05-26","close":3555.75},{"date":"2023-05-30","close":3568.5403},{"date":"2023-05-31","close":3564.2769},{"date":"2023-06-01","close":3555.75},{"date":"2023-06-02","close":3611.1753},{"date":"2023-06-05","close":3641.0198},{"date":"2023-06-07","close":3632.4929},{"date":"2023-06-08","close":3641.0198},{"date":"2023-06-09","close":3649.5464},{"date":"2023-06-12","close":3619.7024},{"date":"2023-06-13","close":3619.7024},{"date":"2023-06-14","close":3615.4387},{"date":"2023-06-15","close":3538.6958},{"date":"2023-06-16","close":3538.6958},{"date":"2023-06-19","close":3547.2227},{"date":"2023-06-20","close":3538.6958},{"date":"2023-06-21","close":3530.1689},{"date":"2023-06-22","close":3525.9053},{"date":"2023-06-23","close":3496.061},{"date":"2023-06-26","close":3500.3247},{"date":"2023-06-27","close":3508.8516},{"date":"2023-06-28","close":3513.115},{"date":"2023-06-29","close":3461.9531},{"date":"2023-06-30","close":3449.1626},{"date":"2023-07-03","close":3500.3247},{"date":"2023-07-04","close":3461.9531},{"date":"2023-07-05","close":3466.2166},{"date":"2023-07-06","close":3449.1626},{"date":"2023-07-07","close":3436.3721},{"date":"2023-07-10","close":3419.3181},{"date":"2023-07-11","close":3427.8452},{"date":"2023-07-12","close":3406.5278},{"date":"2023-07-13","close":3410.7913},{"date":"2023-07-14","close":3496.061},{"date":"2023-07-17","close":3491.7974},{"date":"2023-07-18","close":3453.4263},{"date":"2023-07-19","close":3457.6897},{"date":"2023-07-20","close":3427.8452},{"date":"2023-07-21","close":3436.3721},{"date":"2023-07-24","close":3393.7373},{"date":"2023-07-25","close":3389.4739},{"date":"2023-07-26","close":3334.0486},{"date":"2023-07-27","close":3402.2642},{"date":"2023-07-28","close":3410.7913},{"date":"2023-07-31","close":3406.5278},{"date":"2023-08-01","close":3479.0071},{"date":"2023-08-02","close":3449.1626},{"date":"2023-08-03","close":3483.2705},{"date":"2023-08-04","close":3487.5342},{"date":"2023-08-07","close":3474.7434},{"date":"2023-08-08","close":3479.0071},{"date":"2023-08-09","close":3491.7974},{"date":"2023-08-10","close":3496.061},{"date":"2023-08-11","close":3496.061},{"date":"2023-08-14","close":3496.061},{"date":"2023-08-16","close":3491.7974},{"date":"2023-08-17","close":3479.0071},{"date":"2023-08-18","close":3444.8992},{"date":"2023-08-21","close":3479.0071},{"date":"2023-08-22","close":3457.6897},{"date":"2023-08-23","close":3461.9531},{"date":"2023-08-24","close":3453.4263},{"date":"2023-08-25","close":3444.8992},{"date":"2023-08-28","close":3470.48},{"date":"2023-08-29","close":3483.2705},{"date":"2023-08-30","close":3487.5342},{"date":"2023-08-31","close":3470.48},{"date":"2023-09-01","close":3491.7974},{"date":"2023-09-04","close":3504.5879},{"date":"2023-09-05","close":3470.48},{"date":"2023-09-06","close":3474.7434},{"date":"2023-09-07","close":3453.4263},{"date":"2023-09-08","close":3461.9531},{"date":"2023-09-11","close":3470.48},{"date":"2023-09-12","close":3466.2166},{"date":"2023-09-13","close":3453.4263},{"date":"2023-09-14","close":3461.9531},{"date":"2023-09-15","close":3419.3181},{"date":"2023-09-18","close":3415.0547},{"date":"2023-09-19","close":3427.8452},{"date":"2023-09-20","close":3393.7373},{"date":"2023-09-21","close":3368.1562},{"date":"2023-09-22","close":3346.8389},{"date":"2023-09-25","close":3329.7849},{"date":"2023-09-26","close":3325.5215},{"date":"2023-09-27","close":3338.312},{"date":"2023-10-04","close":3248.7786},{"date":"2023-10-05","close":3304.2039},{"date":"2023-10-06","close":3299.9404},{"date":"2023-10-10","close":3312.731},{"date":"2023-10-11","close":3316.9944},{"date":"2023-10-12","close":3321.2581},{"date":"2023-10-13","close":3329.7849},{"date":"2023-10-16","close":3312.731},{"date":"2023-10-17","close":3334.0486},{"date":"2023-10-18","close":3321.2581},{"date":"2023-10-19","close":3316.9944},{"date":"2023-10-20","close":3299.9404},{"date":"2023-10-23","close":3287.1501},{"date":"2023-10-24","close":3274.3596},{"date":"2023-10-25","close":3278.623},{"date":"2023-10-26","close":3261.5691},{"date":"2023-10-27","close":3274.3596},{"date":"2023-10-30","close":3270.0959},{"date":"2023-10-31","close":3253.0422},{"date":"2023-11-01","close":3270.0959},{"date":"2023-11-02","close":3274.3596},{"date":"2023-11-03","close":3295.677},{"date":"2023-11-06","close":3295.677},{"date":"2023-11-07","close":3291.4136},{"date":"2023-11-08","close":3287.1501},{"date":"2023-11-09","close":3295.677},{"date":"2023-11-10","close":3274.3596},{"date":"2023-11-13","close":3295.677},{"date":"2023-11-14","close":3295.677},{"date":"2023-11-15","close":3316.9944},{"date":"2023-11-16","close":3334.0486},{"date":"2023-11-17","close":3334.0486},{"date":"2023-11-20","close":3372.4197},{"date":"2023-11-21","close":3398.001},{"date":"2023-11-22","close":3398.001},{"date":"2023-11-23","close":3398.001},{"date":"2023-11-24","close":3393.7373},{"date":"2023-11-27","close":3389.4739},{"date":"2023-11-28","close":3389.4739},{"date":"2023-11-29","close":3363.8928},{"date":"2023-11-30","close":3372.4197},{"date":"2023-12-01","close":3372.4197},{"date":"2023-12-04","close":3402.2642},{"date":"2023-12-05","close":3398.001},{"date":"2023-12-06","close":3398.001},{"date":"2023-12-07","close":3389.4739},{"date":"2023-12-08","close":3346.8389},{"date":"2023-12-11","close":3312.731},{"date":"2023-12-12","close":3308.4675},{"date":"2023-12-13","close":3312.731},{"date":"2023-12-14","close":3278.623},{"date":"2023-12-15","close":3282.8867},{"date":"2023-12-18","close":3274.3596},{"date":"2023-12-19","close":3257.3054},{"date":"2023-12-20","close":3274.3596},{"date":"2023-12-21","close":3261.5691},{"date":"2023-12-22","close":3265.8328},{"date":"2023-12-26","close":3265.8328},{"date":"2023-12-27","close":3261.5691},{"date":"2023-12-28","close":3282.8867},{"date":"2024-01-02","close":3274.3596},{"date":"2024-01-03","close":3248.7786},{"date":"2024-01-04","close":3227.4612},{"date":"2024-01-05","close":3235.9883},{"date":"2024-01-08","close":3223.1978},{"date":"2024-01-09","close":3240.2515},{"date":"2024-01-10","close":3240.2515},{"date":"2024-01-11","close":3291.4136},{"date":"2024-01-12","close":3278.623},{"date":"2024-01-15","close":3291.4136},{"date":"2024-01-16","close":3261.5691},{"date":"2024-01-17","close":3214.6707},{"date":"2024-01-18","close":3227.4612},{"date":"2024-01-19","close":3240.2515},{"date":"2024-01-22","close":3231.7249},{"date":"2024-01-23","close":3227.4612},{"date":"2024-01-24","close":3214.6707},{"date":"2024-01-25","close":3223.1978},{"date":"2024-01-26","close":3257.3054},{"date":"2024-01-29","close":3299.9404},{"date":"2024-01-30","close":3346.8389},{"date":"2024-01-31","close":3355.366},{"date":"2024-02-01","close":3589.8579},{"date":"2024-02-02","close":3598.3848},{"date":"2024-02-05","close":3615.4387},{"date":"2024-02-06","close":3572.804},{"date":"2024-02-07","close":3658.0735},{"date":"2024-02-08","close":3670.864},{"date":"2024-02-13","close":3743.3435},{"date":"2024-02-14","close":3747.6067},{"date":"2024-02-15","close":3743.3435},{"date":"2024-02-16","close":3807.2957},{"date":"2024-02-19","close":3926.6731},{"date":"2024-02-20","close":3849.9307},{"date":"2024-02-21","close":3913.8828},{"date":"2024-02-22","close":3965.0444},{"date":"2024-02-23","close":3965.0444},{"date":"2024-02-26","close":3773.188},{"date":"2024-02-27","close":3751.8704},{"date":"2024-02-28","close":3781.7146},{"date":"2024-02-29","close":3803.0322},{"date":"2024-03-04","close":3815.8225},{"date":"2024-03-05","close":3811.5593},{"date":"2024-03-06","close":3815.8225},{"date":"2024-03-07","close":3811.5593},{"date":"2024-03-08","close":3837.1404},{"date":"2024-03-11","close":3837.1404},{"date":"2024-03-12","close":3751.8704},{"date":"2024-03-13","close":3785.9785},{"date":"2024-03-14","close":3854.1938},{"date":"2024-03-15","close":3905.3557},{"date":"2024-03-18","close":3824.3496},{"date":"2024-03-19","close":3807.2957},{"date":"2024-03-20","close":3807.2957},{"date":"2024-03-21","close":3875.5117},{"date":"2024-03-22","close":3875.5117},{"date":"2024-03-25","close":3866.9846},{"date":"2024-03-26","close":3837.1404},{"date":"2024-03-27","close":3777.4514},{"date":"2024-03-28","close":3808.7065},{"date":"2024-03-29","close":3759.5911},{"date":"2024-04-01","close":3746.1956},{"date":"2024-04-02","close":3728.3354},{"date":"2024-04-03","close":3710.4751},{"date":"2024-04-04","close":3737.2656},{"date":"2024-04-05","close":3723.8704},{"date":"2024-04-08","close":3732.8003},{"date":"2024-04-09","close":3728.3354},{"date":"2024-04-11","close":3692.6147},{"date":"2024-04-12","close":3647.9641},{"date":"2024-04-15","close":3607.7783},{"date":"2024-04-16","close":3558.6628},{"date":"2024-04-17","close":3567.5928},{"date":"2024-04-18","close":3589.9182},{"date":"2024-04-19","close":3576.5229},{"date":"2024-04-22","close":3661.3594},{"date":"2024-04-23","close":3692.6147},{"date":"2024-04-24","close":3692.6147},{"date":"2024-04-25","close":3719.4053},{"date":"2024-04-26","close":3741.7307},{"date":"2024-04-29","close":3795.3115},{"date":"2024-04-30","close":3799.7766},{"date":"2024-05-02","close":3790.8464},{"date":"2024-05-03","close":3795.3115},{"date":"2024-05-07","close":3764.0559},{"date":"2024-05-08","close":3795.3115},{"date":"2024-05-09","close":3781.9163},{"date":"2024-05-10","close":3817.637},{"date":"2024-05-13","close":3795.3115},{"date":"2024-05-14","close":3831.032},{"date":"2024-05-16","close":3871.2178},{"date":"2024-05-17","close":3906.9382},{"date":"2024-05-20","close":3911.4033},{"date":"2024-05-21","close":3911.4033},{"date":"2024-05-22","close":3893.5432},{"date":"2024-05-23","close":3857.8225},{"date":"2024-05-24","close":3831.032},{"date":"2024-05-27","close":3822.1018},{"date":"2024-05-28","close":3795.3115},{"date":"2024-05-29","close":3790.8464},{"date":"2024-05-30","close":3706.01},{"date":"2024-05-31","close":3688.1497},{"date":"2024-06-03","close":3706.01},{"date":"2024-06-04","close":3679.2197},{"date":"2024-06-05","close":3701.5449},{"date":"2024-06-07","close":3710.4751},{"date":"2024-06-10","close":3697.0801},{"date":"2024-06-11","close":3688.1497},{"date":"2024-06-12","close":3661.3594},{"date":"2024-06-13","close":3661.3594},{"date":"2024-06-14","close":3661.3594},{"date":"2024-06-17","close":3670.2893},{"date":"2024-06-18","close":3688.1497},{"date":"2024-06-19","close":3692.6147},{"date":"2024-06-20","close":3839.9624},{"date":"2024-06-21","close":3831.032},{"date":"2024-06-24","close":3822.1018},{"date":"2024-06-25","close":3835.4971},{"date":"2024-06-26","close":3857.8225},{"date":"2024-06-27","close":3857.8225},{"date":"2024-06-28","close":3880.1479},{"date":"2024-07-01","close":3866.7527},{"date":"2024-07-02","close":3866.7527},{"date":"2024-07-03","close":3960.519},{"date":"2024-07-04","close":4000.7046},{"date":"2024-07-05","close":4009.635},{"date":"2024-07-08","close":3978.3796},{"date":"2024-07-09","close":3924.7983},{"date":"2024-07-10","close":3915.8687},{"date":"2024-07-11","close":3982.8445},{"date":"2024-07-12","close":3960.519},{"date":"2024-07-15","close":4000.7046},{"date":"2024-07-16","close":4049.8206},{"date":"2024-07-17","close":3991.7749},{"date":"2024-07-18","close":4031.9604},{"date":"2024-07-19","close":3996.2397},{"date":"2024-07-22","close":3982.8445},{"date":"2024-07-23","close":3982.8445},{"date":"2024-07-24","close":3960.519},{"date":"2024-07-25","close":3857.8225},{"date":"2024-07-26","close":3902.4734},{"date":"2024-07-29","close":3996.2397},{"date":"2024-07-30","close":3938.1936},{"date":"2024-07-31","close":3960.519},{"date":"2024-08-01","close":3978.3796},{"date":"2024-08-02","close":3839.9624},{"date":"2024-08-05","close":3572.0579},{"date":"2024-08-06","close":3692.6147},{"date":"2024-08-07","close":3795.3115},{"date":"2024-08-08","close":3813.1719},{"date":"2024-08-09","close":3848.8921},{"date":"2024-08-12","close":3857.8225},{"date":"2024-08-13","close":3857.8225},{"date":"2024-08-14","close":3987.3093},{"date":"2024-08-16","close":4018.5652},{"date":"2024-08-19","close":4090.0061},{"date":"2024-08-20","close":4219.4937},{"date":"2024-08-21","close":4215.0283},{"date":"2024-08-22","close":4165.9126},{"date":"2024-08-23","close":4197.168},{"date":"2024-08-26","close":4304.3296},{"date":"2024-08-27","close":4241.8188},{"date":"2024-08-28","close":4174.8428},{"date":"2024-08-29","close":4179.3081},{"date":"2024-08-30","close":4219.4937},{"date":"2024-09-02","close":4407.0264},{"date":"2024-09-03","close":4438.2817},{"date":"2024-09-04","close":4317.7251},{"date":"2024-09-05","close":4340.0503},{"date":"2024-09-06","close":5268.7852},{"date":"2024-09-09","close":5295.5757},{"date":"2024-09-10","close":5027.6714},{"date":"2024-09-11","close":5072.3218},{"date":"2024-09-12","close":5179.4839},{"date":"2024-09-13","close":5447.3882},{"date":"2024-09-19","close":5340.2266},{"date":"2024-09-20","close":5367.0171},{"date":"2024-09-23","close":5349.1562},{"date":"2024-09-24","close":5188.4141},{"date":"2024-09-25","close":4795.4873},{"date":"2024-09-26","close":4947.3003},{"date":"2024-09-27","close":5027.6714},{"date":"2024-09-30","close":4974.0908},{"date":"2024-10-02","close":4974.0908},{"date":"2024-10-04","close":5036.6016},{"date":"2024-10-07","close":5054.4619},{"date":"2024-10-08","close":5000.8813},{"date":"2024-10-10","close":4974.0908},{"date":"2024-10-11","close":4991.9507},{"date":"2024-10-14","close":4724.0464},{"date":"2024-10-15","close":4956.23},{"date":"2024-10-16","close":5036.6016},{"date":"2024-10-17","close":4974.0908},{"date":"2024-10-18","close":5027.6714},{"date":"2024-10-21","close":4974.0908},{"date":"2024-10-22","close":4947.3003},{"date":"2024-10-23","close":4893.7192},{"date":"2024-10-24","close":4777.6274},{"date":"2024-10-25","close":4777.6274},{"date":"2024-10-28","close":4724.0464},{"date":"2024-10-29","close":4804.418},{"date":"2024-10-30","close":4786.5576},{"date":"2024-10-31","close":4822.2783},{"date":"2024-11-01","close":4840.1382},{"date":"2024-11-04","close":4777.6274},{"date":"2024-11-05","close":4866.9287},{"date":"2024-11-06","close":4777.6274},{"date":"2024-11-07","close":4670.4658},{"date":"2024-11-08","close":4572.2344},{"date":"2024-11-11","close":4616.8848},{"date":"2024-11-12","close":4491.8628},{"date":"2024-11-13","close":4407.0264},{"date":"2024-11-14","close":4465.0723},{"date":"2024-11-15","close":4465.0723},{"date":"2024-11-18","close":4465.0723},{"date":"2024-11-19","close":4465.0723},{"date":"2024-11-20","close":4536.5137},{"date":"2024-11-21","close":4599.0244},{"date":"2024-11-22","close":4554.3735},{"date":"2024-11-25","close":4545.4438},{"date":"2024-11-26","close":4518.6528},{"date":"2024-11-27","close":4572.2344},{"date":"2024-11-28","close":4616.8848},{"date":"2024-11-29","close":4607.9551},{"date":"2024-12-02","close":4670.4658},{"date":"2024-12-03","close":4956.23},{"date":"2024-12-04","close":4804.418},{"date":"2024-12-05","close":4732.9771},{"date":"2024-12-06","close":4786.5576},{"date":"2024-12-09","close":4599.0244},{"date":"2024-12-10","close":4643.6748},{"date":"2024-12-11","close":4715.1162},{"date":"2024-12-12","close":4884.7896},{"date":"2024-12-13","close":4831.208},{"date":"2024-12-16","close":4822.2783},{"date":"2024-12-17","close":4750.8369},{"date":"2024-12-18","close":4750.8369},{"date":"2024-12-19","close":4724.0464},{"date":"2024-12-20","close":4706.186},{"date":"2024-12-23","close":4768.6973},{"date":"2024-12-24","close":4822.2783},{"date":"2024-12-26","close":4822.2783},{"date":"2024-12-27","close":4643.6748},{"date":"2024-12-30","close":4616.8848},{"date":"2025-01-02","close":4634.7451},{"date":"2025-01-03","close":4634.7451},{"date":"2025-01-06","close":4670.4658},{"date":"2025-01-07","close":4688.3262},{"date":"2025-01-08","close":4688.3262},{"date":"2025-01-09","close":4679.3955},{"date":"2025-01-10","close":4670.4658},{"date":"2025-01-13","close":4661.5356},{"date":"2025-01-14","close":4670.4658},{"date":"2025-01-15","close":4697.2563},{"date":"2025-01-16","close":4706.186},{"date":"2025-01-17","close":4750.8369},{"date":"2025-01-20","close":4724.0464},{"date":"2025-01-21","close":4777.6274},{"date":"2025-01-22","close":4795.4873},{"date":"2025-01-23","close":4813.3481},{"date":"2025-01-24","close":4813.3481},{"date":"2025-01-31","close":4875.8589},{"date":"2025-02-03","close":4840.1382},{"date":"2025-02-04","close":4813.3481},{"date":"2025-02-05","close":4840.1382},{"date":"2025-02-06","close":4840.1382},{"date":"2025-02-07","close":4902.6494},{"date":"2025-02-10","close":4965.1606},{"date":"2025-02-11","close":4991.9507},{"date":"2025-02-12","close":5161.624},{"date":"2025-02-13","close":5161.624},{"date":"2025-02-14","close":5224.1343},{"date":"2025-02-17","close":5340.2266},{"date":"2025-02-18","close":5340.2266},{"date":"2025-02-19","close":5331.2964},{"date":"2025-02-20","close":5367.0171},{"date":"2025-02-21","close":5358.0869},{"date":"2025-02-24","close":5331.2964},{"date":"2025-02-25","close":5420.5977},{"date":"2025-02-26","close":5438.458},{"date":"2025-02-27","close":5420.5977},{"date":"2025-02-28","close":5250.9253},{"date":"2025-03-04","close":5233.0649},{"date":"2025-03-05","close":5188.4141},{"date":"2025-03-06","close":5170.5537},{"date":"2025-03-07","close":5134.833},{"date":"2025-03-10","close":5170.5537},{"date":"2025-03-11","close":5286.6455},{"date":"2025-03-12","close":5304.5059},{"date":"2025-03-13","close":5277.7158},{"date":"2025-03-14","close":5268.7852},{"date":"2025-03-17","close":5250.9253},{"date":"2025-03-18","close":5268.7852},{"date":"2025-03-19","close":5286.6455},{"date":"2025-03-20","close":5295.5757},{"date":"2025-03-21","close":5268.7852},{"date":"2025-03-24","close":5268.7852},{"date":"2025-03-25","close":5206.2744},{"date":"2025-03-26","close":5197.3442},{"date":"2025-03-27","close":5161.624},{"date":"2025-03-28","close":5228.7822},{"date":"2025-03-31","close":5123.2471},{"date":"2025-04-01","close":5238.3765},{"date":"2025-04-02","close":5257.5645},{"date":"2025-04-03","close":5238.3765},{"date":"2025-04-04","close":5276.7529},{"date":"2025-04-07","close":5065.6826},{"date":"2025-04-08","close":5180.812},{"date":"2025-04-09","close":5123.2471},{"date":"2025-04-10","close":5228.7822},{"date":"2025-04-11","close":5257.5645},{"date":"2025-04-14","close":5372.6938},{"date":"2025-04-15","close":5497.417},{"date":"2025-04-16","close":5516.605},{"date":"2025-04-17","close":5564.5757},{"date":"2025-04-18","close":5602.9521},{"date":"2025-04-21","close":5670.1108},{"date":"2025-04-22","close":5775.646},{"date":"2025-04-23","close":5842.8042},{"date":"2025-04-24","close":5861.9927},{"date":"2025-04-25","close":5861.9927},{"date":"2025-04-28","close":5938.7456},{"date":"2025-04-29","close":6005.9043},{"date":"2025-04-30","close":6092.251},{"date":"2025-05-02","close":6111.439},{"date":"2025-05-07","close":6034.6865},{"date":"2025-05-08","close":6082.6567},{"date":"2025-05-09","close":6044.2803},{"date":"2025-05-12","close":6178.5977},{"date":"2025-05-13","close":6245.7563},{"date":"2025-05-14","close":6274.5386},{"date":"2025-05-15","close":6169.0039},{"date":"2025-05-16","close":6197.7861},{"date":"2025-05-19","close":6044.2803},{"date":"2025-05-20","close":6092.251},{"date":"2025-05-21","close":6255.3506},{"date":"2025-05-22","close":6236.1626},{"date":"2025-05-23","close":6312.915},{"date":"2025-05-26","close":6380.0737},{"date":"2025-05-27","close":6236.1626},{"date":"2025-05-28","close":6447.2324},{"date":"2025-05-29","close":7099.6309},{"date":"2025-05-30","close":7118.8193},{"date":"2025-06-02","close":7166.7896},{"date":"2025-06-04","close":7531.3652},{"date":"2025-06-05","close":7579.3359},{"date":"2025-06-09","close":7694.4648},{"date":"2025-06-10","close":7550.5537},{"date":"2025-06-11","close":7540.9595},{"date":"2025-06-12","close":7588.9297},{"date":"2025-06-13","close":7694.4648},{"date":"2025-06-16","close":7963.0996},{"date":"2025-06-17","close":7982.2876},{"date":"2025-06-18","close":7943.9116},{"date":"2025-06-19","close":7895.9409},{"date":"2025-06-20","close":7876.7529},{"date":"2025-06-23","close":7963.0996},{"date":"2025-06-24","close":8068.6348},{"date":"2025-06-25","close":8193.3584},{"date":"2025-06-26","close":7963.0996},{"date":"2025-06-27","close":7905.5352},{"date":"2025-06-30","close":7953.5054},{"date":"2025-07-01","close":8039.8525},{"date":"2025-07-02","close":7943.9116},{"date":"2025-07-03","close":7982.2876},{"date":"2025-07-04","close":7732.8413},{"date":"2025-07-07","close":7771.2178},{"date":"2025-07-08","close":8356.458},{"date":"2025-07-09","close":8807.3799},{"date":"2025-07-10","close":9459.7783},{"date":"2025-07-11","close":9622.8779},{"date":"2025-07-14","close":10515.1289},{"date":"2025-07-15","close":10476.7529},{"date":"2025-07-16","close":10006.6416},{"date":"2025-07-17","close":9977.8594},{"date":"2025-07-18","close":9642.0664},{"date":"2025-07-21","close":9565.3135},{"date":"2025-07-22","close":9450.1846},{"date":"2025-07-23","close":9219.9258},{"date":"2025-07-24","close":9028.0439},{"date":"2025-07-25","close":8903.3213},{"date":"2025-07-28","close":8366.0518},{"date":"2025-07-29","close":8509.9629},{"date":"2025-07-30","close":8721.0332},{"date":"2025-07-31","close":8605.9043},{"date":"2025-08-01","close":8097.417},{"date":"2025-08-04","close":8270.1104},{"date":"2025-08-05","close":8423.6162},{"date":"2025-08-06","close":8519.5576},{"date":"2025-08-07","close":8730.627},{"date":"2025-08-08","close":8634.6865},{"date":"2025-08-11","close":8442.8047},{"date":"2025-08-12","close":8519.5576},{"date":"2025-08-13","close":8538.7451},{"date":"2025-08-14","close":8548.3398},{"date":"2025-08-18","close":8509.9629},{"date":"2025-08-19","close":8212.5459},{"date":"2025-08-20","close":7934.3174},{"date":"2025-08-21","close":8030.2583},{"date":"2025-08-22","close":8020.6641},{"date":"2025-08-25","close":8154.9814},{"date":"2025-08-26","close":8030.2583},{"date":"2025-08-27","close":8059.0405},{"date":"2025-08-28","close":8385.2402},{"date":"2025-08-29","close":8461.9922},{"date":"2025-09-01","close":8385.2402},{"date":"2025-09-02","close":8222.1406},{"date":"2025-09-03","close":8087.8228},{"date":"2025-09-04","close":8116.605},{"date":"2025-09-05","close":8193.3584},{"date":"2025-09-08","close":8442.8047},{"date":"2025-09-09","close":8634.6865},{"date":"2025-09-10","close":9056.8262},{"date":"2025-09-11","close":8970.4795},{"date":"2025-09-12","close":9037.6387},{"date":"2025-09-15","close":9392.6201},{"date":"2025-09-16","close":9306.2734},{"date":"2025-09-17","close":9258.3027},{"date":"2025-09-18","close":9478.9668},{"date":"2025-09-19","close":9900.0},{"date":"2025-09-22","close":9526.9375},{"date":"2025-09-23","close":9363.8379},{"date":"2025-09-24","close":9248.708},{"date":"2025-09-25","close":9392.6201},{"date":"2025-09-26","close":9335.0557},{"date":"2025-09-29","close":9344.6494},{"date":"2025-09-30","close":9248.708},{"date":"2025-10-01","close":9095.2031},{"date":"2025-10-02","close":9171.9561},{"date":"2025-10-10","close":9085.6084},{"date":"2025-10-13","close":8778.5977},{"date":"2025-10-14","close":8749.8154},{"date":"2025-10-15","close":9171.9561},{"date":"2025-10-16","close":9306.2734},{"date":"2025-10-17","close":9008.8564},{"date":"2025-10-20","close":9622.8779},{"date":"2025-10-21","close":9536.5312},{"date":"2025-10-22","close":9594.0957},{"date":"2025-10-23","close":9469.373},{"date":"2025-10-24","close":9555.7197},{"date":"2025-10-27","close":9632.4727},{"date":"2025-10-28","close":9584.502},{"date":"2025-10-29","close":9642.0664},{"date":"2025-10-30","close":9738.0078},{"date":"2025-10-31","close":9699.6309},{"date":"2025-11-03","close":9469.373},{"date":"2025-11-04","close":9325.4609},{"date":"2025-11-05","close":9478.9668},{"date":"2025-11-06","close":9546.125},{"date":"2025-11-07","close":9354.2432},{"date":"2025-11-10","close":9881.9189},{"date":"2025-11-11","close":9603.6904},{"date":"2025-11-12","close":9795.5723},{"date":"2025-11-13","close":9738.0078},{"date":"2025-11-14","close":9949.0771},{"date":"2025-11-17","close":10313.6533},{"date":"2025-11-18","close":9785.9775},{"date":"2025-11-19","close":9853.1367},{"date":"2025-11-20","close":9881.9189},{"date":"2025-11-21","close":9718.8193},{"date":"2025-11-24","close":9546.125},{"date":"2025-11-25","close":9363.8379},{"date":"2025-11-26","close":9757.1953},{"date":"2025-11-27","close":9833.9482},{"date":"2025-11-28","close":10073.8008},{"date":"2025-12-01","close":10054.6123},{"date":"2025-12-02","close":10265.6826},{"date":"2025-12-03","close":10409.5938},{"date":"2025-12-04","close":10304.0586},{"date":"2025-12-05","close":10361.624},{"date":"2025-12-08","close":10265.6826},{"date":"2025-12-09","close":10150.5537},{"date":"2025-12-10","close":10054.6123},{"date":"2025-12-11","close":10054.6123},{"date":"2025-12-12","close":10323.2471},{"date":"2025-12-15","close":10169.7422},{"date":"2025-12-16","close":10140.959},{"date":"2025-12-17","close":10150.5537},{"date":"2025-12-18","close":10169.7422},{"date":"2025-12-19","close":10332.8418},{"date":"2025-12-22","close":10332.8418},{"date":"2025-12-23","close":10323.2471},{"date":"2025-12-24","close":10313.6533},{"date":"2025-12-26","close":10361.624},{"date":"2025-12-29","close":10265.6826},{"date":"2025-12-30","close":10409.5938},{"date":"2026-01-02","close":10486.3467},{"date":"2026-01-05","close":11311.4395},{"date":"2026-01-06","close":11896.6787},{"date":"2026-01-07","close":11839.1143},{"date":"2026-01-08","close":11512.915},{"date":"2026-01-09","close":11464.9443},{"date":"2026-01-12","close":10802.9521},{"date":"2026-01-13","close":10754.9814},{"date":"2026-01-14","close":10870.1104},{"date":"2026-01-15","close":11004.4277},{"date":"2026-01-16","close":11004.4277},{"date":"2026-01-19","close":10802.9521},{"date":"2026-01-20","close":10975.6455},{"date":"2026-01-21","close":10898.8926},{"date":"2026-01-22","close":11090.7754},{"date":"2026-01-23","close":11532.1035},{"date":"2026-01-26","close":11397.7861},{"date":"2026-01-27","close":11704.7969},{"date":"2026-01-28","close":11791.1436},{"date":"2026-01-29","close":12558.6719},{"date":"2026-01-30","close":12990.4062},{"date":"2026-02-02","close":12338.0078},{"date":"2026-02-03","close":13047.9707},{"date":"2026-02-04","close":12971.2178},{"date":"2026-02-05","close":12635.4248},{"date":"2026-02-06","close":12290.0371},{"date":"2026-02-09","close":12520.2949},{"date":"2026-02-10","close":12980.8115},{"date":"2026-02-11","close":12952.0293},{"date":"2026-02-12","close":13201.4756},{"date":"2026-02-13","close":14736.5312},{"date":"2026-02-19","close":16828.0449},{"date":"2026-02-20","close":16837.6387},{"date":"2026-02-23","close":15590.4062},{"date":"2026-02-24","close":15053.1367},{"date":"2026-02-25","close":15149.0771},{"date":"2026-02-26","close":15532.8418},{"date":"2026-02-27","close":14995.5723},{"date":"2026-03-03","close":13930.627},{"date":"2026-03-04","close":12184.502},{"date":"2026-03-05","close":13546.8633},{"date":"2026-03-06","close":13546.8633},{"date":"2026-03-09","close":12788.9297},{"date":"2026-03-10","close":13134.3174},{"date":"2026-03-11","close":13566.0518},{"date":"2026-03-12","close":13681.1807},{"date":"2026-03-13","close":13422.1406},{"date":"2026-03-16","close":13383.7637},{"date":"2026-03-17","close":13402.9521},{"date":"2026-03-18","close":13460.5166},{"date":"2026-03-19","close":13182.2881},{"date":"2026-03-20","close":13518.0811},{"date":"2026-03-23","close":12645.0186},{"date":"2026-03-24","close":12788.9297},{"date":"2026-03-25","close":13259.041},{"date":"2026-03-26","close":12990.4062},{"date":"2026-03-27","close":13000.0},{"date":"2026-03-30","close":12540.0},{"date":"2026-03-31","close":11950.0},{"date":"2026-04-01","close":13000.0},{"date":"2026-04-02","close":11980.0},{"date":"2026-04-03","close":12120.0},{"date":"2026-04-06","close":12140.0},{"date":"2026-04-07","close":12150.0},{"date":"2026-04-08","close":13160.0},{"date":"2026-04-09","close":12770.0},{"date":"2026-04-10","close":13210.0},{"date":"2026-04-13","close":12840.0},{"date":"2026-04-14","close":13620.0},{"date":"2026-04-15","close":13620.0},{"date":"2026-04-16","close":13820.0},{"date":"2026-04-17","close":13730.0},{"date":"2026-04-20","close":13870.0},{"date":"2026-04-21","close":13940.0},{"date":"2026-04-22","close":13780.0},{"date":"2026-04-23","close":13990.0},{"date":"2026-04-24","close":13940.0},{"date":"2026-04-27","close":14200.0},{"date":"2026-04-28","close":14190.0},{"date":"2026-04-29","close":14080.0},{"date":"2026-04-30","close":13660.0},{"date":"2026-05-04","close":14510.0},{"date":"2026-05-06","close":15610.0},{"date":"2026-05-07","close":15420.0},{"date":"2026-05-08","close":15230.0},{"date":"2026-05-11","close":14900.0},{"date":"2026-05-12","close":14020.0},{"date":"2026-05-13","close":13880.0},{"date":"2026-05-14","close":13880.0},{"date":"2026-05-15","close":13000.0},{"date":"2026-05-18","close":12500.0},{"date":"2026-05-19","close":11990.0},{"date":"2026-05-20","close":11440.0},{"date":"2026-05-21","close":11930.0},{"date":"2026-05-22","close":12190.0},{"date":"2026-05-26","close":11950.0},{"date":"2026-05-27","close":11470.0},{"date":"2026-05-28","close":11120.0},{"date":"2026-05-29","close":11000.0},{"date":"2026-06-01","close":11100.0},{"date":"2026-06-02","close":11000.0},{"date":"2026-06-04","close":11030.0},{"date":"2026-06-05","close":10850.0},{"date":"2026-06-08","close":10100.0},{"date":"2026-06-09","close":10590.0},{"date":"2026-06-10","close":10360.0},{"date":"2026-06-11","close":10350.0},{"date":"2026-06-12","close":10730.0},{"date":"2026-06-15","close":10940.0},{"date":"2026-06-16","close":11100.0},{"date":"2026-06-17","close":10690.0},{"date":"2026-06-18","close":10280.0},{"date":"2026-06-19","close":10010.0},{"date":"2026-06-22","close":9780.0},{"date":"2026-06-23","close":9200.0},{"date":"2026-06-24","close":9240.0},{"date":"2026-06-25","close":9280.0},{"date":"2026-06-26","close":8870.0},{"date":"2026-06-29","close":9420.0},{"date":"2026-06-30","close":9360.0},{"date":"2026-07-01","close":9630.0},{"date":"2026-07-02","close":9310.0},{"date":"2026-07-03","close":9820.0},{"date":"2026-07-06","close":10100.0},{"date":"2026-07-07","close":9750.0},{"date":"2026-07-08","close":9360.0},{"date":"2026-07-09","close":9120.0},{"date":"2026-07-10","close":9540.0},{"date":"2026-07-13","close":9240.0},{"date":"2026-07-14","close":9000.0},{"date":"2026-07-15","close":9410.0},{"date":"2026-07-16","close":9240.0},{"date":"2026-07-20","close":8820.0},{"date":"2026-07-21","close":8770.0},{"date":"2026-07-22","close":8890.0},{"date":"2026-07-23","close":9130.0},{"date":"2026-07-24","close":8850.0},{"date":"2026-07-27","close":8870.0},{"date":"2026-07-28","close":8400.0},{"date":"2026-07-29","close":7920.0},{"date":"2026-07-30","close":8230.0},{"date":"2026-07-31","close":8910.0},{"date":"2026-08-03","close":8780.0},{"date":"2026-08-04","close":8940.0},{"date":"2026-08-05","close":9140.0},{"date":"2026-08-06","close":9100.0},{"date":"2026-08-07","close":9140.0},{"date":"2026-08-10","close":9240.0},{"date":"2026-08-11","close":9330.0},{"date":"2026-08-12","close":9460.0},{"date":"2026-08-13","close":9530.0},{"date":"2026-08-14","close":9920.0},{"date":"2026-08-18","close":9500.0},{"date":"2026-08-19","close":9140.0},{"date":"2026-08-20","close":9370.0},{"date":"2026-08-21","close":9220.0},{"date":"2026-08-24","close":9280.0},{"date":"2026-08-25","close":9550.0},{"date":"2026-08-26","close":9730.0},{"date":"2026-08-27","close":9750.0},{"date":"2026-08-28","close":9870.0},{"date":"2026-08-31","close":9820.0},{"date":"2026-09-01","close":10020.0},{"date":"2026-09-02","close":9800.0},{"date":"2026-09-03","close":9900.0},{"date":"2026-09-04","close":9950.0},{"date":"2026-09-07","close":9980.0},{"date":"2026-09-08","close":10000.0},{"date":"2026-09-09","close":9950.0},{"date":"2026-09-10","close":10110.0},{"date":"2026-09-11","close":10120.0},{"date":"2026-09-14","close":10270.0},{"date":"2026-09-15","close":10220.0},{"date":"2026-09-16","close":10220.0},{"date":"2026-09-17","close":10080.0},{"date":"2026-09-18","close":10150.0},{"date":"2026-09-21","close":10330.0},{"date":"2026-09-22","close":10250.0},{"date":"2026-09-23","close":10320.0},{"date":"2026-09-28","close":10290.0},{"date":"2026-09-29","close":10290.0},{"date":"2026-09-30","close":10350.0},{"date":"2026-10-01","close":10430.0},{"date":"2026-10-02","close":10500.0},{"date":"2026-10-06","close":10500.0},{"date":"2026-10-07","close":10120.0},{"date":"2026-10-08","close":9820.0},{"date":"2026-10-12","close":9920.0},{"date":"2026-10-13","close":9830.0},{"date":"2026-10-14","close":9720.0},{"date":"2026-10-15","close":9270.0},{"date":"2026-10-16","close":9650.0},{"date":"2026-10-19","close":9790.0},{"date":"2026-10-20","close":9490.0},{"date":"2026-10-21","close":9680.0},{"date":"2026-10-22","close":9380.0},{"date":"2026-10-23","close":9250.0}],"chart_data":[{"date":"2024-10-24","open":4867,"high":4938,"low":4715,"close":4778,"volume":119862,"rsi_14":41.27,"sma_20":5558.5,"sma_60":5076.67,"sma_120":4685.17},{"date":"2024-10-25","open":4733,"high":4885,"low":4733,"close":4778,"volume":66505,"rsi_14":37.82,"sma_20":5535.5,"sma_60":5091.92,"sma_120":4695.04},{"date":"2024-10-28","open":4751,"high":4831,"low":4688,"close":4724,"volume":80570,"rsi_14":34.96,"sma_20":5531.5,"sma_60":5108.08,"sma_120":4704.21},{"date":"2024-10-29","open":4688,"high":4912,"low":4688,"close":4804,"volume":86055,"rsi_14":41.27,"sma_20":5523.5,"sma_60":5124.92,"sma_120":4713.62},{"date":"2024-10-30","open":4778,"high":4849,"low":4742,"close":4787,"volume":58066,"rsi_14":41.6,"sma_20":5510.0,"sma_60":5139.67,"sma_120":4722.83},{"date":"2024-10-31","open":4760,"high":4858,"low":4724,"close":4822,"volume":62585,"rsi_14":42.52,"sma_20":5501.5,"sma_60":5156.17,"sma_120":4732.46},{"date":"2024-11-01","open":4751,"high":4885,"low":4751,"close":4840,"volume":59122,"rsi_14":56.57,"sma_20":5494.0,"sma_60":5172.58,"sma_120":4742.21},{"date":"2024-11-04","open":4858,"high":4876,"low":4715,"close":4778,"volume":62296,"rsi_14":37.5,"sma_20":5479.5,"sma_60":5187.5,"sma_120":4751.67},{"date":"2024-11-05","open":4822,"high":4876,"low":4751,"close":4867,"volume":69827,"rsi_14":38.27,"sma_20":5469.0,"sma_60":5206.67,"sma_120":4761.67},{"date":"2024-11-06","open":4903,"high":4956,"low":4742,"close":4778,"volume":93933,"rsi_14":36.9,"sma_20":5456.5,"sma_60":5229.17,"sma_120":4770.96},{"date":"2024-11-07","open":4778,"high":4867,"low":4617,"close":4670,"volume":164880,"rsi_14":27.78,"sma_20":5439.5,"sma_60":5247.42,"sma_120":4778.92},{"date":"2024-11-08","open":4653,"high":4733,"low":4537,"close":4572,"volume":119980,"rsi_14":26.32,"sma_20":5416.0,"sma_60":5261.92,"sma_120":4786.17},{"date":"2024-11-11","open":4545,"high":4617,"low":4519,"close":4617,"volume":74192,"rsi_14":30.93,"sma_20":5410.0,"sma_60":5276.92,"sma_120":4793.5},{"date":"2024-11-12","open":4617,"high":4644,"low":4483,"close":4492,"volume":102981,"rsi_14":28.57,"sma_20":5384.0,"sma_60":5288.92,"sma_120":4799.29},{"date":"2024-11-13","open":4474,"high":4510,"low":4385,"close":4407,"volume":91699,"rsi_14":29.56,"sma_20":5348.75,"sma_60":5299.17,"sma_120":4803.96},{"date":"2024-11-14","open":4407,"high":4510,"low":4403,"close":4465,"volume":934606,"rsi_14":33.8,"sma_20":5320.25,"sma_60":5310.5,"sma_120":4809.12},{"date":"2024-11-15","open":4465,"high":4492,"low":4353,"close":4465,"volume":146933,"rsi_14":35.78,"sma_20":5288.75,"sma_60":5319.42,"sma_120":4814.29},{"date":"2024-11-18","open":4429,"high":4554,"low":4429,"close":4465,"volume":51968,"rsi_14":29.57,"sma_20":5260.25,"sma_60":5327.75,"sma_120":4819.62},{"date":"2024-11-19","open":4465,"high":4510,"low":4425,"close":4465,"volume":62170,"rsi_14":30.22,"sma_20":5233.25,"sma_60":5334.75,"sma_120":4825.29},{"date":"2024-11-20","open":4465,"high":4554,"low":4461,"close":4537,"volume":34665,"rsi_14":33.16,"sma_20":5213.25,"sma_60":5340.67,"sma_120":4831.88},{"date":"2024-11-21","open":4537,"high":4626,"low":4510,"close":4599,"volume":58049,"rsi_14":36.5,"sma_20":5203.25,"sma_60":5347.83,"sma_120":4839.12},{"date":"2024-11-22","open":4581,"high":4626,"low":4554,"close":4554,"volume":34713,"rsi_14":37.24,"sma_20":5190.75,"sma_60":5355.08,"sma_120":4846.21},{"date":"2024-11-25","open":4554,"high":4581,"low":4519,"close":4545,"volume":58427,"rsi_14":29.78,"sma_20":5180.75,"sma_60":5361.58,"sma_120":4853.25},{"date":"2024-11-26","open":4528,"high":4563,"low":4501,"close":4519,"volume":20973,"rsi_14":32.32,"sma_20":5164.75,"sma_60":5365.58,"sma_120":4860.83},{"date":"2024-11-27","open":4528,"high":4572,"low":4519,"close":4572,"volume":34440,"rsi_14":42.76,"sma_20":5152.75,"sma_60":5371.75,"sma_120":4869.08},{"date":"2024-11-28","open":4581,"high":4670,"low":4572,"close":4617,"volume":45488,"rsi_14":53.57,"sma_20":5141.25,"sma_60":5380.0,"sma_120":4877.58},{"date":"2024-11-29","open":4581,"high":4662,"low":4528,"close":4608,"volume":48817,"rsi_14":49.24,"sma_20":5128.25,"sma_60":5388.0,"sma_120":4886.25},{"date":"2024-12-02","open":4608,"high":4679,"low":4590,"close":4670,"volume":37305,"rsi_14":66.95,"sma_20":5122.25,"sma_60":5396.42,"sma_120":4895.29},{"date":"2024-12-03","open":4635,"high":4983,"low":4635,"close":4956,"volume":303534,"rsi_14":87.73,"sma_20":5127.25,"sma_60":5406.67,"sma_120":4906.92},{"date":"2024-12-04","open":4831,"high":4938,"low":4724,"close":4804,"volume":216261,"rsi_14":70.65,"sma_20":5128.75,"sma_60":5413.5,"sma_120":4917.25},{"date":"2024-12-05","open":4804,"high":4822,"low":4670,"close":4733,"volume":64120,"rsi_14":65.0,"sma_20":5132.25,"sma_60":5421.25,"sma_120":4927.0},{"date":"2024-12-06","open":4688,"high":4849,"low":4653,"close":4787,"volume":108891,"rsi_14":66.98,"sma_20":5144.25,"sma_60":5429.58,"sma_120":4937.5},{"date":"2024-12-09","open":4688,"high":4769,"low":4554,"close":4599,"volume":110121,"rsi_14":55.91,"sma_20":5143.25,"sma_60":5417.08,"sma_120":4946.25},{"date":"2024-12-10","open":4572,"high":4742,"low":4572,"close":4644,"volume":80207,"rsi_14":54.84,"sma_20":5151.75,"sma_60":5404.92,"sma_120":4955.42},{"date":"2024-12-11","open":4662,"high":4769,"low":4653,"close":4715,"volume":38221,"rsi_14":55.2,"sma_20":5169.0,"sma_60":5399.08,"sma_120":4965.17},{"date":"2024-12-12","open":4804,"high":4903,"low":4644,"close":4885,"volume":102701,"rsi_14":63.31,"sma_20":5192.5,"sma_60":5395.58,"sma_120":4976.33},{"date":"2024-12-13","open":4885,"high":4903,"low":4787,"close":4831,"volume":63269,"rsi_14":61.11,"sma_20":5213.0,"sma_60":5389.08,"sma_120":4986.96},{"date":"2024-12-16","open":4858,"high":4894,"low":4795,"close":4822,"volume":29813,"rsi_14":61.97,"sma_20":5233.0,"sma_60":5377.42,"sma_120":4996.12},{"date":"2024-12-17","open":4787,"high":4876,"low":4724,"close":4751,"volume":79790,"rsi_14":56.94,"sma_20":5249.0,"sma_60":5366.42,"sma_120":5004.71},{"date":"2024-12-18","open":4867,"high":4876,"low":4688,"close":4751,"volume":31361,"rsi_14":55.4,"sma_20":5261.0,"sma_60":5354.92,"sma_120":5013.38},{"date":"2024-12-19","open":4733,"high":4787,"low":4670,"close":4724,"volume":49240,"rsi_14":54.61,"sma_20":5268.0,"sma_60":5343.25,"sma_120":5021.67},{"date":"2024-12-20","open":4724,"high":4733,"low":4635,"close":4706,"volume":54091,"rsi_14":51.47,"sma_20":5276.5,"sma_60":5334.25,"sma_120":5029.58},{"date":"2024-12-23","open":4697,"high":4840,"low":4697,"close":4769,"volume":70468,"rsi_14":40.54,"sma_20":5289.0,"sma_60":5333.75,"sma_120":5038.08},{"date":"2024-12-24","open":4813,"high":4822,"low":4760,"close":4822,"volume":52489,"rsi_14":51.0,"sma_20":5306.0,"sma_60":5331.42,"sma_120":5046.88},{"date":"2024-12-26","open":4822,"high":4858,"low":4769,"close":4822,"volume":65862,"rsi_14":55.43,"sma_20":5320.0,"sma_60":5327.58,"sma_120":5055.79},{"date":"2024-12-27","open":4822,"high":4822,"low":4590,"close":4644,"volume":128390,"rsi_14":42.45,"sma_20":5321.5,"sma_60":5321.42,"sma_120":5063.04},{"date":"2024-12-30","open":4608,"high":4679,"low":4590,"close":4617,"volume":43628,"rsi_14":51.14,"sma_20":5322.0,"sma_60":5314.75,"sma_120":5069.17},{"date":"2025-01-02","open":4644,"high":4670,"low":4617,"close":4635,"volume":30822,"rsi_14":49.41,"sma_20":5320.0,"sma_60":5307.25,"sma_120":5075.08},{"date":"2025-01-03","open":4635,"high":4688,"low":4617,"close":4635,"volume":19760,"rsi_14":44.16,"sma_20":5302.0,"sma_60":5299.42,"sma_120":5080.92},{"date":"2025-01-06","open":4653,"high":4679,"low":4599,"close":4670,"volume":40707,"rsi_14":30.65,"sma_20":5294.5,"sma_60":5293.25,"sma_120":5087.38},{"date":"2025-01-07","open":4715,"high":4733,"low":4662,"close":4688,"volume":17540,"rsi_14":36.21,"sma_20":5292.0,"sma_60":5287.92,"sma_120":5094.5},{"date":"2025-01-08","open":4662,"high":4706,"low":4653,"close":4688,"volume":11081,"rsi_14":36.84,"sma_20":5286.5,"sma_60":5282.25,"sma_120":5101.71},{"date":"2025-01-09","open":4733,"high":4733,"low":4644,"close":4679,"volume":16723,"rsi_14":42.0,"sma_20":5291.0,"sma_60":5281.42,"sma_120":5108.21},{"date":"2025-01-10","open":4697,"high":4706,"low":4653,"close":4670,"volume":25420,"rsi_14":41.18,"sma_20":5292.5,"sma_60":5276.08,"sma_120":5114.83},{"date":"2025-01-13","open":4679,"high":4688,"low":4644,"close":4662,"volume":18523,"rsi_14":42.86,"sma_20":5289.5,"sma_60":5269.08,"sma_120":5121.0},{"date":"2025-01-14","open":4688,"high":4688,"low":4635,"close":4670,"volume":22129,"rsi_14":45.83,"sma_20":5277.5,"sma_60":5263.42,"sma_120":5126.79},{"date":"2025-01-15","open":4670,"high":4724,"low":4644,"close":4697,"volume":33291,"rsi_14":40.91,"sma_20":5270.0,"sma_60":5257.25,"sma_120":5133.38},{"date":"2025-01-16","open":4724,"high":4742,"low":4679,"close":4706,"volume":21658,"rsi_14":33.33,"sma_20":5263.5,"sma_60":5252.25,"sma_120":5139.67},{"date":"2025-01-17","open":4688,"high":4769,"low":4688,"close":4751,"volume":23747,"rsi_14":40.91,"sma_20":5263.5,"sma_60":5248.58,"sma_120":5146.71},{"date":"2025-01-20","open":4733,"high":4733,"low":4688,"close":4724,"volume":18495,"rsi_14":66.67,"sma_20":5262.0,"sma_60":5245.42,"sma_120":5153.62},{"date":"2025-01-21","open":4715,"high":4787,"low":4688,"close":4778,"volume":19193,"rsi_14":80.0,"sma_20":5265.0,"sma_60":5245.42,"sma_120":5161.04},{"date":"2025-01-22","open":4751,"high":4840,"low":4742,"close":4795,"volume":37814,"rsi_14":80.0,"sma_20":5270.0,"sma_60":5245.75,"sma_120":5168.83},{"date":"2025-01-23","open":4760,"high":4831,"low":4760,"close":4813,"volume":24737,"rsi_14":81.25,"sma_20":5272.5,"sma_60":5247.42,"sma_120":5177.75},{"date":"2025-01-24","open":4822,"high":4858,"low":4778,"close":4813,"volume":65472,"rsi_14":78.57,"sma_20":5272.0,"sma_60":5247.58,"sma_120":5186.25},{"date":"2025-01-31","open":4858,"high":4876,"low":4787,"close":4876,"volume":48932,"rsi_14":81.82,"sma_20":5275.0,"sma_60":5249.25,"sma_120":5194.46},{"date":"2025-02-03","open":4876,"high":4876,"low":4769,"close":4840,"volume":37201,"rsi_14":72.97,"sma_20":5286.0,"sma_60":5249.58,"sma_120":5202.88},{"date":"2025-02-04","open":4840,"high":4876,"low":4804,"close":4813,"volume":49927,"rsi_14":69.23,"sma_20":5297.0,"sma_60":5249.08,"sma_120":5210.83},{"date":"2025-02-05","open":4813,"high":4867,"low":4778,"close":4840,"volume":83216,"rsi_14":73.17,"sma_20":5308.5,"sma_60":5250.25,"sma_120":5218.88},{"date":"2025-02-06","open":4840,"high":4956,"low":4804,"close":4840,"volume":96952,"rsi_14":75.0,"sma_20":5320.0,"sma_60":5249.75,"sma_120":5228.21},{"date":"2025-02-07","open":4849,"high":4938,"low":4840,"close":4903,"volume":66905,"rsi_14":78.26,"sma_20":5333.0,"sma_60":5252.08,"sma_120":5240.62},{"date":"2025-02-10","open":4956,"high":5019,"low":4929,"close":4965,"volume":73368,"rsi_14":80.0,"sma_20":5348.5,"sma_60":5257.58,"sma_120":5252.5},{"date":"2025-02-11","open":5046,"high":5126,"low":4965,"close":4992,"volume":213642,"rsi_14":80.77,"sma_20":5365.5,"sma_60":5265.42,"sma_120":5263.67},{"date":"2025-02-12","open":5081,"high":5197,"low":4992,"close":5162,"volume":129145,"rsi_14":84.85,"sma_20":5392.5,"sma_60":5275.58,"sma_120":5276.25},{"date":"2025-02-13","open":5206,"high":5233,"low":5099,"close":5162,"volume":66807,"rsi_14":88.89,"sma_20":5420.0,"sma_60":5288.08,"sma_120":5288.5},{"date":"2025-02-14","open":5171,"high":5269,"low":5126,"close":5224,"volume":114009,"rsi_14":89.06,"sma_20":5451.5,"sma_60":5303.33,"sma_120":5301.25},{"date":"2025-02-17","open":5233,"high":5385,"low":5224,"close":5340,"volume":84190,"rsi_14":90.67,"sma_20":5489.0,"sma_60":5319.67,"sma_120":5315.08},{"date":"2025-02-18","open":5340,"high":5376,"low":5171,"close":5340,"volume":115372,"rsi_14":90.41,"sma_20":5525.0,"sma_60":5336.0,"sma_120":5327.71},{"date":"2025-02-19","open":5340,"high":5403,"low":5287,"close":5331,"volume":72975,"rsi_14":89.19,"sma_20":5560.0,"sma_60":5352.17,"sma_120":5339.96},{"date":"2025-02-20","open":5305,"high":5385,"low":5305,"close":5367,"volume":59581,"rsi_14":88.73,"sma_20":5594.5,"sma_60":5369.0,"sma_120":5351.88},{"date":"2025-02-21","open":5358,"high":5447,"low":5313,"close":5358,"volume":68120,"rsi_14":92.65,"sma_20":5630.0,"sma_60":5384.33,"sma_120":5362.5},{"date":"2025-02-24","open":5349,"high":5358,"low":5269,"close":5331,"volume":44129,"rsi_14":92.65,"sma_20":5661.0,"sma_60":5398.0,"sma_120":5372.92},{"date":"2025-02-25","open":5287,"high":5456,"low":5287,"close":5421,"volume":137435,"rsi_14":93.33,"sma_20":5696.0,"sma_60":5414.17,"sma_120":5384.62},{"date":"2025-02-26","open":5385,"high":5465,"low":5385,"close":5438,"volume":45361,"rsi_14":93.51,"sma_20":5731.0,"sma_60":5430.83,"sma_120":5396.21},{"date":"2025-02-27","open":5430,"high":5447,"low":5296,"close":5421,"volume":93498,"rsi_14":90.28,"sma_20":5765.0,"sma_60":5447.67,"sma_120":5406.62},{"date":"2025-02-28","open":5349,"high":5421,"low":5242,"close":5251,"volume":103109,"rsi_14":69.05,"sma_20":5786.0,"sma_60":5460.33,"sma_120":5416.04},{"date":"2025-03-04","open":5251,"high":5322,"low":5197,"close":5233,"volume":34926,"rsi_14":66.27,"sma_20":5808.0,"sma_60":5471.83,"sma_120":5425.92},{"date":"2025-03-05","open":5233,"high":5251,"low":5144,"close":5188,"volume":54074,"rsi_14":52.17,"sma_20":5829.0,"sma_60":5482.67,"sma_120":5435.33},{"date":"2025-03-06","open":5188,"high":5206,"low":5135,"close":5171,"volume":30580,"rsi_14":50.7,"sma_20":5847.5,"sma_60":5492.0,"sma_120":5444.21},{"date":"2025-03-07","open":5162,"high":5197,"low":5081,"close":5135,"volume":63754,"rsi_14":42.65,"sma_20":5864.0,"sma_60":5495.33,"sma_120":5451.0},{"date":"2025-03-10","open":5126,"high":5171,"low":5090,"close":5171,"volume":37435,"rsi_14":33.9,"sma_20":5879.0,"sma_60":5502.17,"sma_120":5457.83},{"date":"2025-03-11","open":5305,"high":5412,"low":5242,"close":5287,"volume":179323,"rsi_14":45.83,"sma_20":5897.0,"sma_60":5512.5,"sma_120":5466.88},{"date":"2025-03-12","open":5340,"high":5340,"low":5242,"close":5305,"volume":72370,"rsi_14":47.95,"sma_20":5914.5,"sma_60":5522.17,"sma_120":5475.88},{"date":"2025-03-13","open":5278,"high":5349,"low":5224,"close":5278,"volume":69068,"rsi_14":43.06,"sma_20":5921.0,"sma_60":5534.83,"sma_120":5475.96},{"date":"2025-03-14","open":5287,"high":5296,"low":5224,"close":5269,"volume":65003,"rsi_14":43.06,"sma_20":5927.0,"sma_60":5546.5,"sma_120":5475.71},{"date":"2025-03-17","open":5269,"high":5296,"low":5242,"close":5251,"volume":46786,"rsi_14":43.66,"sma_20":5928.5,"sma_60":5556.5,"sma_120":5477.79},{"date":"2025-03-18","open":5269,"high":5313,"low":5251,"close":5269,"volume":26647,"rsi_14":36.51,"sma_20":5924.5,"sma_60":5563.67,"sma_120":5479.62},{"date":"2025-03-19","open":5305,"high":5322,"low":5251,"close":5287,"volume":72245,"rsi_14":36.51,"sma_20":5921.5,"sma_60":5572.17,"sma_120":5480.62},{"date":"2025-03-20","open":5313,"high":5358,"low":5278,"close":5296,"volume":55408,"rsi_14":38.71,"sma_20":5919.5,"sma_60":5581.0,"sma_120":5479.21},{"date":"2025-03-21","open":5296,"high":5305,"low":5242,"close":5269,"volume":152438,"rsi_14":52.17,"sma_20":5914.0,"sma_60":5590.67,"sma_120":5478.54},{"date":"2025-03-24","open":5313,"high":5313,"low":5251,"close":5269,"volume":78972,"rsi_14":54.55,"sma_20":5909.0,"sma_60":5600.33,"sma_120":5477.62},{"date":"2025-03-25","open":5269,"high":5305,"low":5197,"close":5206,"volume":92597,"rsi_14":52.17,"sma_20":5902.0,"sma_60":5609.33,"sma_120":5476.29},{"date":"2025-03-26","open":5215,"high":5215,"low":5171,"close":5197,"volume":136066,"rsi_14":53.33,"sma_20":5889.5,"sma_60":5618.5,"sma_120":5476.38},{"date":"2025-03-27","open":5197,"high":5269,"low":5153,"close":5162,"volume":178783,"rsi_14":53.33,"sma_20":5874.0,"sma_60":5625.83,"sma_120":5479.79},{"date":"2025-03-28","open":5248,"high":5306,"low":5171,"close":5229,"volume":220675,"rsi_14":27.03,"sma_20":5843.0,"sma_60":5626.67,"sma_120":5479.04},{"date":"2025-03-31","open":5162,"high":5190,"low":5056,"close":5123,"volume":75237,"rsi_14":9.72,"sma_20":5816.0,"sma_60":5625.67,"sma_120":5476.62},{"date":"2025-04-01","open":5162,"high":5286,"low":5133,"close":5238,"volume":59826,"rsi_14":20.73,"sma_20":5796.0,"sma_60":5630.0,"sma_120":5475.71},{"date":"2025-04-02","open":5258,"high":5334,"low":5171,"close":5258,"volume":63121,"rsi_14":23.46,"sma_20":5779.5,"sma_60":5635.17,"sma_120":5474.96},{"date":"2025-04-03","open":5286,"high":5286,"low":5171,"close":5238,"volume":52944,"rsi_14":23.17,"sma_20":5763.0,"sma_60":5639.67,"sma_120":5473.46},{"date":"2025-04-04","open":5258,"high":5296,"low":5133,"close":5277,"volume":53338,"rsi_14":27.38,"sma_20":5750.5,"sma_60":5644.83,"sma_120":5472.12},{"date":"2025-04-07","open":5229,"high":5229,"low":4989,"close":5066,"volume":138731,"rsi_14":20.19,"sma_20":5725.0,"sma_60":5645.67,"sma_120":5469.46},{"date":"2025-04-08","open":5133,"high":5248,"low":5085,"close":5181,"volume":75955,"rsi_14":27.19,"sma_20":5699.0,"sma_60":5648.17,"sma_120":5468.04},{"date":"2025-04-09","open":5190,"high":5219,"low":5008,"close":5123,"volume":80675,"rsi_14":25.21,"sma_20":5669.0,"sma_60":5649.67,"sma_120":5465.96},{"date":"2025-04-10","open":5200,"high":5267,"low":5162,"close":5229,"volume":53016,"rsi_14":32.28,"sma_20":5646.0,"sma_60":5653.17,"sma_120":5467.29},{"date":"2025-04-11","open":5142,"high":5286,"low":5142,"close":5258,"volume":45504,"rsi_14":33.85,"sma_20":5625.0,"sma_60":5657.33,"sma_120":5466.71},{"date":"2025-04-14","open":5286,"high":5373,"low":5277,"close":5373,"volume":55307,"rsi_14":41.48,"sma_20":5611.0,"sma_60":5663.67,"sma_120":5466.38},{"date":"2025-04-15","open":5411,"high":5497,"low":5325,"close":5497,"volume":56782,"rsi_14":46.94,"sma_20":5602.5,"sma_60":5672.0,"sma_120":5467.71},{"date":"2025-04-16","open":5497,"high":5555,"low":5469,"close":5517,"volume":51533,"rsi_14":48.97,"sma_20":5594.0,"sma_60":5680.17,"sma_120":5468.71},{"date":"2025-04-17","open":5517,"high":5584,"low":5507,"close":5565,"volume":60600,"rsi_14":64.96,"sma_20":5587.5,"sma_60":5689.0,"sma_120":5470.62},{"date":"2025-04-18","open":5565,"high":5613,"low":5536,"close":5603,"volume":64471,"rsi_14":72.73,"sma_20":5584.5,"sma_60":5697.67,"sma_120":5473.12},{"date":"2025-04-21","open":5622,"high":5689,"low":5603,"close":5670,"volume":60357,"rsi_14":71.43,"sma_20":5585.0,"sma_60":5708.0,"sma_120":5476.71},{"date":"2025-04-22","open":5632,"high":5795,"low":5632,"close":5776,"volume":65144,"rsi_14":73.68,"sma_20":5594.5,"sma_60":5719.17,"sma_120":5482.29},{"date":"2025-04-23","open":5814,"high":5881,"low":5756,"close":5843,"volume":45767,"rsi_14":76.47,"sma_20":5608.0,"sma_60":5731.17,"sma_120":5488.46},{"date":"2025-04-24","open":5843,"high":5891,"low":5833,"close":5862,"volume":27391,"rsi_14":76.07,"sma_20":5624.5,"sma_60":5743.17,"sma_120":5495.29},{"date":"2025-04-25","open":5891,"high":5977,"low":5862,"close":5862,"volume":60080,"rsi_14":93.68,"sma_20":5657.5,"sma_60":5755.17,"sma_120":5501.38},{"date":"2025-04-28","open":5996,"high":5996,"low":5910,"close":5939,"volume":45610,"rsi_14":93.41,"sma_20":5700.0,"sma_60":5767.33,"sma_120":5508.29},{"date":"2025-04-29","open":5948,"high":6006,"low":5900,"close":6006,"volume":62109,"rsi_14":100.0,"sma_20":5740.0,"sma_60":5781.33,"sma_120":5515.46},{"date":"2025-04-30","open":6025,"high":6140,"low":5948,"close":6092,"volume":45909,"rsi_14":100.0,"sma_20":5783.5,"sma_60":5797.33,"sma_120":5523.21},{"date":"2025-05-02","open":6150,"high":6179,"low":6044,"close":6111,"volume":30515,"rsi_14":100.0,"sma_20":5829.0,"sma_60":5813.17,"sma_120":5531.71},{"date":"2025-05-07","open":6102,"high":6121,"low":5948,"close":6035,"volume":103419,"rsi_14":90.59,"sma_20":5868.5,"sma_60":5827.67,"sma_120":5538.71},{"date":"2025-05-08","open":6025,"high":6083,"low":5987,"close":6083,"volume":103009,"rsi_14":89.61,"sma_20":5921.5,"sma_60":5841.83,"sma_120":5546.96},{"date":"2025-05-09","open":6054,"high":6111,"low":6006,"close":6044,"volume":32329,"rsi_14":84.81,"sma_20":5966.5,"sma_60":5854.17,"sma_120":5555.88},{"date":"2025-05-12","open":6044,"high":6236,"low":6006,"close":6179,"volume":72937,"rsi_14":86.36,"sma_20":6021.5,"sma_60":5868.33,"sma_120":5566.88},{"date":"2025-05-13","open":6236,"high":6265,"low":6159,"close":6246,"volume":60508,"rsi_14":86.81,"sma_20":6074.5,"sma_60":5880.5,"sma_120":5578.04},{"date":"2025-05-14","open":6265,"high":6284,"low":6198,"close":6275,"volume":36969,"rsi_14":86.21,"sma_20":6127.5,"sma_60":5893.17,"sma_120":5590.62},{"date":"2025-05-15","open":6294,"high":6294,"low":6140,"close":6169,"volume":39551,"rsi_14":73.56,"sma_20":6169.0,"sma_60":5902.83,"sma_120":5603.08},{"date":"2025-05-16","open":6198,"high":6265,"low":6159,"close":6198,"volume":35745,"rsi_14":72.29,"sma_20":6205.5,"sma_60":5910.83,"sma_120":5615.25},{"date":"2025-05-19","open":6140,"high":6198,"low":5987,"close":6044,"volume":67815,"rsi_14":59.79,"sma_20":6233.0,"sma_60":5916.17,"sma_120":5626.08},{"date":"2025-05-20","open":6111,"high":6159,"low":6092,"close":6092,"volume":30949,"rsi_14":61.76,"sma_20":6260.5,"sma_60":5922.5,"sma_120":5637.33},{"date":"2025-05-21","open":6188,"high":6303,"low":6073,"close":6255,"volume":138990,"rsi_14":64.86,"sma_20":6294.5,"sma_60":5931.0,"sma_120":5650.0},{"date":"2025-05-22","open":6236,"high":6323,"low":6198,"close":6236,"volume":58759,"rsi_14":61.32,"sma_20":6324.0,"sma_60":5939.33,"sma_120":5661.83},{"date":"2025-05-23","open":6294,"high":6332,"low":6150,"close":6313,"volume":104797,"rsi_14":60.95,"sma_20":6352.0,"sma_60":5949.5,"sma_120":5673.75},{"date":"2025-05-26","open":6323,"high":6380,"low":6255,"close":6380,"volume":56577,"rsi_14":62.73,"sma_20":6380.0,"sma_60":5959.17,"sma_120":5686.67},{"date":"2025-05-27","open":6323,"high":6418,"low":6217,"close":6236,"volume":57362,"rsi_14":58.97,"sma_20":6399.5,"sma_60":5966.0,"sma_120":5698.42},{"date":"2025-05-28","open":6284,"high":6601,"low":6236,"close":6447,"volume":153858,"rsi_14":64.18,"sma_20":6430.0,"sma_60":5976.83,"sma_120":5712.25},{"date":"2025-05-29","open":6582,"high":7138,"low":6582,"close":7100,"volume":385570,"rsi_14":77.78,"sma_20":6490.5,"sma_60":6002.17,"sma_120":5731.25},{"date":"2025-05-30","open":7339,"high":7339,"low":7080,"close":7119,"volume":160626,"rsi_14":76.34,"sma_20":6548.5,"sma_60":6028.17,"sma_120":5750.0},{"date":"2025-06-02","open":7167,"high":7512,"low":6946,"close":7167,"volume":338662,"rsi_14":76.09,"sma_20":6604.5,"sma_60":6055.83,"sma_120":5769.25},{"date":"2025-06-04","open":7387,"high":7714,"low":7311,"close":7531,"volume":229635,"rsi_14":79.91,"sma_20":6678.5,"sma_60":6090.17,"sma_120":5791.08},{"date":"2025-06-05","open":7675,"high":7675,"low":7349,"close":7579,"volume":107942,"rsi_14":84.51,"sma_20":6759.0,"sma_60":6126.0,"sma_120":5810.67},{"date":"2025-06-09","open":7589,"high":7973,"low":7589,"close":7694,"volume":140565,"rsi_14":85.14,"sma_20":6843.0,"sma_60":6163.17,"sma_120":5832.67},{"date":"2025-06-10","open":7627,"high":7675,"low":7416,"close":7551,"volume":184321,"rsi_14":85.52,"sma_20":6921.5,"sma_60":6195.67,"sma_120":5854.08},{"date":"2025-06-11","open":7560,"high":7627,"low":7339,"close":7541,"volume":194098,"rsi_14":84.79,"sma_20":6992.5,"sma_60":6227.67,"sma_120":5874.92},{"date":"2025-06-12","open":7627,"high":7838,"low":7522,"close":7589,"volume":217606,"rsi_14":83.9,"sma_20":7062.5,"sma_60":6261.0,"sma_120":5897.92},{"date":"2025-06-13","open":7714,"high":7867,"low":7551,"close":7694,"volume":258053,"rsi_14":85.51,"sma_20":7136.5,"sma_60":6296.33,"sma_120":5921.42},{"date":"2025-06-16","open":7685,"high":7973,"low":7675,"close":7963,"volume":190460,"rsi_14":86.75,"sma_20":7230.0,"sma_60":6336.67,"sma_120":5946.58},{"date":"2025-06-17","open":8155,"high":8289,"low":7810,"close":7982,"volume":214972,"rsi_14":86.46,"sma_20":7323.0,"sma_60":6377.0,"sma_120":5970.33},{"date":"2025-06-18","open":7944,"high":8155,"low":7877,"close":7944,"volume":123835,"rsi_14":90.83,"sma_20":7422.0,"sma_60":6416.33,"sma_120":5994.25},{"date":"2025-06-19","open":8059,"high":8107,"low":7752,"close":7896,"volume":99431,"rsi_14":87.56,"sma_20":7516.0,"sma_60":6454.67,"sma_120":6017.83},{"date":"2025-06-20","open":7963,"high":7963,"low":7704,"close":7877,"volume":96448,"rsi_14":80.0,"sma_20":7600.5,"sma_60":6493.17,"sma_120":6041.92},{"date":"2025-06-23","open":7723,"high":8030,"low":7483,"close":7963,"volume":126503,"rsi_14":80.99,"sma_20":7690.5,"sma_60":6533.17,"sma_120":6066.75},{"date":"2025-06-24","open":8078,"high":8261,"low":8001,"close":8069,"volume":311743,"rsi_14":81.76,"sma_20":7782.0,"sma_60":6576.17,"sma_120":6092.75},{"date":"2025-06-25","open":8145,"high":8222,"low":8001,"close":8193,"volume":278436,"rsi_14":78.05,"sma_20":7876.5,"sma_60":6621.5,"sma_120":6120.0},{"date":"2025-06-26","open":8193,"high":8203,"low":7800,"close":7963,"volume":189753,"rsi_14":64.08,"sma_20":7966.5,"sma_60":6663.5,"sma_120":6144.67},{"date":"2025-06-27","open":7963,"high":8059,"low":7819,"close":7906,"volume":65780,"rsi_14":58.09,"sma_20":8042.5,"sma_60":6710.0,"sma_120":6168.33},{"date":"2025-06-30","open":7934,"high":8030,"low":7829,"close":7954,"volume":62855,"rsi_14":66.67,"sma_20":8087.0,"sma_60":6759.17,"sma_120":6192.42},{"date":"2025-07-01","open":7954,"high":8203,"low":7915,"close":8040,"volume":226322,"rsi_14":69.4,"sma_20":8135.0,"sma_60":6807.83,"sma_120":6218.92},{"date":"2025-07-02","open":8136,"high":8136,"low":7810,"close":7944,"volume":162005,"rsi_14":63.31,"sma_20":8175.5,"sma_60":6854.5,"sma_120":6244.83},{"date":"2025-07-03","open":7963,"high":8021,"low":7867,"close":7982,"volume":125675,"rsi_14":61.36,"sma_20":8199.0,"sma_60":6902.17,"sma_120":6270.92},{"date":"2025-07-04","open":7982,"high":8040,"low":7666,"close":7733,"volume":223787,"rsi_14":40.77,"sma_20":8207.0,"sma_60":6944.83,"sma_120":6294.83},{"date":"2025-07-07","open":7733,"high":7838,"low":7675,"close":7771,"volume":97533,"rsi_14":41.67,"sma_20":8211.0,"sma_60":6991.83,"sma_120":6318.75},{"date":"2025-07-08","open":7771,"high":8356,"low":7704,"close":8356,"volume":511574,"rsi_14":61.38,"sma_20":8253.0,"sma_60":7047.0,"sma_120":6347.58},{"date":"2025-07-09","open":8481,"high":9076,"low":8299,"close":8807,"volume":706362,"rsi_14":70.56,"sma_20":8319.0,"sma_60":7111.0,"sma_120":6380.33},{"date":"2025-07-10","open":8827,"high":9949,"low":8702,"close":9460,"volume":1273109,"rsi_14":77.78,"sma_20":8416.5,"sma_60":7184.5,"sma_120":6418.83},{"date":"2025-07-11","open":9546,"high":9700,"low":9441,"close":9623,"volume":361888,"rsi_14":78.36,"sma_20":8517.0,"sma_60":7260.33,"sma_120":6458.83},{"date":"2025-07-14","open":9623,"high":10544,"low":9402,"close":10515,"volume":872261,"rsi_14":82.95,"sma_20":8650.0,"sma_60":7349.67,"sma_120":6506.67},{"date":"2025-07-15","open":10611,"high":10611,"low":9834,"close":10477,"volume":618190,"rsi_14":81.48,"sma_20":8780.0,"sma_60":7436.17,"sma_120":6554.08},{"date":"2025-07-16","open":10285,"high":10477,"low":9882,"close":10007,"volume":401720,"rsi_14":76.43,"sma_20":8887.5,"sma_60":7514.17,"sma_120":6597.17},{"date":"2025-07-17","open":9901,"high":10122,"low":9757,"close":9978,"volume":374622,"rsi_14":77.0,"sma_20":8996.0,"sma_60":7590.83,"sma_120":6639.92},{"date":"2025-07-18","open":9987,"high":9987,"low":9441,"close":9642,"volume":410603,"rsi_14":70.47,"sma_20":9088.0,"sma_60":7661.0,"sma_120":6679.33},{"date":"2025-07-21","open":9498,"high":9844,"low":9412,"close":9565,"volume":217857,"rsi_14":68.53,"sma_20":9171.5,"sma_60":7728.67,"sma_120":6718.33},{"date":"2025-07-22","open":9613,"high":9786,"low":9354,"close":9450,"volume":188367,"rsi_14":68.21,"sma_20":9243.5,"sma_60":7792.5,"sma_120":6755.83},{"date":"2025-07-23","open":9450,"high":9489,"low":9086,"close":9220,"volume":313248,"rsi_14":64.3,"sma_20":9297.0,"sma_60":7851.17,"sma_120":6791.17},{"date":"2025-07-24","open":9220,"high":9287,"low":8884,"close":9028,"volume":367884,"rsi_14":65.17,"sma_20":9352.5,"sma_60":7906.17,"sma_120":6824.67},{"date":"2025-07-25","open":9018,"high":9239,"low":8903,"close":8903,"volume":142781,"rsi_14":63.0,"sma_20":9404.5,"sma_60":7959.0,"sma_120":6857.08},{"date":"2025-07-28","open":8923,"high":8923,"low":8155,"close":8366,"volume":299175,"rsi_14":50.11,"sma_20":9426.0,"sma_60":8001.17,"sma_120":6884.25},{"date":"2025-07-29","open":8366,"high":8548,"low":8213,"close":8510,"volume":309447,"rsi_14":46.28,"sma_20":9450.5,"sma_60":8044.67,"sma_120":6913.0},{"date":"2025-07-30","open":8577,"high":8951,"low":8299,"close":8721,"volume":301015,"rsi_14":39.62,"sma_20":9491.0,"sma_60":8090.33,"sma_120":6943.83},{"date":"2025-07-31","open":8942,"high":8942,"low":8548,"close":8606,"volume":124369,"rsi_14":35.52,"sma_20":9523.5,"sma_60":8133.67,"sma_120":6973.42},{"date":"2025-08-01","open":8548,"high":8548,"low":8097,"close":8097,"volume":284191,"rsi_14":11.35,"sma_20":9542.5,"sma_60":8169.5,"sma_120":6998.58},{"date":"2025-08-04","open":8107,"high":8328,"low":8030,"close":8270,"volume":249994,"rsi_14":16.18,"sma_20":9568.5,"sma_60":8207.5,"sma_120":7024.67},{"date":"2025-08-05","open":8318,"high":8520,"low":8232,"close":8424,"volume":180640,"rsi_14":23.13,"sma_20":9572.0,"sma_60":8248.83,"sma_120":7051.5},{"date":"2025-08-06","open":8424,"high":8529,"low":8328,"close":8520,"volume":74133,"rsi_14":25.8,"sma_20":9557.0,"sma_60":8289.5,"sma_120":7078.92},{"date":"2025-08-07","open":8654,"high":8731,"low":8500,"close":8731,"volume":119356,"rsi_14":34.22,"sma_20":9519.0,"sma_60":8332.67,"sma_120":7106.58},{"date":"2025-08-08","open":8731,"high":8731,"low":8587,"close":8635,"volume":69190,"rsi_14":33.99,"sma_20":9467.5,"sma_60":8373.67,"sma_120":7133.42},{"date":"2025-08-11","open":8635,"high":8635,"low":8414,"close":8443,"volume":66012,"rsi_14":33.12,"sma_20":9359.5,"sma_60":8413.17,"sma_120":7158.0},{"date":"2025-08-12","open":8443,"high":8750,"low":8443,"close":8520,"volume":99272,"rsi_14":37.63,"sma_20":9257.5,"sma_60":8453.5,"sma_120":7182.17},{"date":"2025-08-13","open":8587,"high":8635,"low":8395,"close":8539,"volume":70524,"rsi_14":40.79,"sma_20":9181.0,"sma_60":8496.83,"sma_120":7206.5},{"date":"2025-08-14","open":8568,"high":8615,"low":8481,"close":8548,"volume":38047,"rsi_14":43.02,"sma_20":9106.5,"sma_60":8539.5,"sma_120":7231.0},{"date":"2025-08-18","open":8548,"high":8568,"low":8424,"close":8510,"volume":78980,"rsi_14":53.52,"sma_20":9047.5,"sma_60":8578.67,"sma_120":7254.83},{"date":"2025-08-19","open":8539,"high":8539,"low":8213,"close":8213,"volume":83917,"rsi_14":43.23,"sma_20":8977.0,"sma_60":8613.0,"sma_120":7276.17},{"date":"2025-08-20","open":8040,"high":8203,"low":7646,"close":7934,"volume":211903,"rsi_14":32.63,"sma_20":8898.0,"sma_60":8641.17,"sma_120":7295.33},{"date":"2025-08-21","open":7896,"high":8059,"low":7867,"close":8030,"volume":108737,"rsi_14":37.18,"sma_20":8836.0,"sma_60":8669.83,"sma_120":7314.5},{"date":"2025-08-22","open":8088,"high":8107,"low":7906,"close":8021,"volume":67931,"rsi_14":47.8,"sma_20":8783.5,"sma_60":8700.83,"sma_120":7333.42},{"date":"2025-08-25","open":8088,"high":8261,"low":8088,"close":8155,"volume":76809,"rsi_14":46.63,"sma_20":8744.5,"sma_60":8730.5,"sma_120":7353.67},{"date":"2025-08-26","open":8107,"high":8222,"low":7992,"close":8030,"volume":83446,"rsi_14":38.29,"sma_20":8727.0,"sma_60":8746.67,"sma_120":7374.42},{"date":"2025-08-27","open":8059,"high":8136,"low":7954,"close":8059,"volume":54485,"rsi_14":35.71,"sma_20":8703.5,"sma_60":8763.0,"sma_120":7395.58},{"date":"2025-08-28","open":8088,"high":8452,"low":8021,"close":8385,"volume":147692,"rsi_14":40.0,"sma_20":8686.0,"sma_60":8784.17,"sma_120":7420.0},{"date":"2025-08-29","open":8395,"high":8520,"low":8280,"close":8462,"volume":92580,"rsi_14":44.94,"sma_20":8678.5,"sma_60":8800.33,"sma_120":7445.25},{"date":"2025-09-01","open":8500,"high":8500,"low":8328,"close":8385,"volume":87606,"rsi_14":48.19,"sma_20":8693.5,"sma_60":8814.33,"sma_120":7470.17},{"date":"2025-09-02","open":8385,"high":8472,"low":8193,"close":8222,"volume":42437,"rsi_14":41.14,"sma_20":8691.0,"sma_60":8823.5,"sma_120":7493.33},{"date":"2025-09-03","open":8222,"high":8328,"low":8069,"close":8088,"volume":61229,"rsi_14":37.43,"sma_20":8673.5,"sma_60":8832.83,"sma_120":7514.25},{"date":"2025-09-04","open":8203,"high":8203,"low":8049,"close":8117,"volume":40496,"rsi_14":38.1,"sma_20":8652.5,"sma_60":8842.83,"sma_120":7535.25},{"date":"2025-09-05","open":8136,"high":8347,"low":8088,"close":8193,"volume":73287,"rsi_14":41.45,"sma_20":8624.5,"sma_60":8853.33,"sma_120":7557.17},{"date":"2025-09-08","open":8280,"high":8625,"low":8193,"close":8443,"volume":115270,"rsi_14":56.38,"sma_20":8614.5,"sma_60":8866.33,"sma_120":7581.33},{"date":"2025-09-09","open":8472,"high":8731,"low":8443,"close":8635,"volume":186533,"rsi_14":70.39,"sma_20":8624.5,"sma_60":8878.0,"sma_120":7607.33},{"date":"2025-09-10","open":8731,"high":9182,"low":8673,"close":9057,"volume":281902,"rsi_14":75.12,"sma_20":8652.5,"sma_60":8896.67,"sma_120":7636.83},{"date":"2025-09-11","open":9114,"high":9153,"low":8779,"close":8970,"volume":156535,"rsi_14":72.4,"sma_20":8675.0,"sma_60":8914.5,"sma_120":7665.42},{"date":"2025-09-12","open":9124,"high":9201,"low":8923,"close":9038,"volume":105987,"rsi_14":71.5,"sma_20":8700.5,"sma_60":8934.33,"sma_120":7694.5},{"date":"2025-09-15","open":9143,"high":9613,"low":9124,"close":9393,"volume":369945,"rsi_14":79.83,"sma_20":8746.5,"sma_60":8960.67,"sma_120":7726.92},{"date":"2025-09-16","open":9354,"high":9383,"low":9182,"close":9306,"volume":125710,"rsi_14":76.64,"sma_20":8803.5,"sma_60":8984.0,"sma_120":7758.58},{"date":"2025-09-17","open":9287,"high":9297,"low":9086,"close":9258,"volume":93160,"rsi_14":71.16,"sma_20":8872.5,"sma_60":9004.67,"sma_120":7790.42},{"date":"2025-09-18","open":9230,"high":9517,"low":9144,"close":9479,"volume":130356,"rsi_14":73.39,"sma_20":8949.5,"sma_60":9027.5,"sma_120":7824.5},{"date":"2025-09-19","open":9930,"high":10000,"low":9840,"close":9900,"volume":127709,"rsi_14":75.66,"sma_20":9026.5,"sma_60":9054.17,"sma_120":7858.83},{"date":"2025-09-22","open":9498,"high":9613,"low":9258,"close":9527,"volume":121039,"rsi_14":82.08,"sma_20":9098.0,"sma_60":9082.33,"sma_120":7896.17},{"date":"2025-09-23","open":9527,"high":9527,"low":9172,"close":9364,"volume":146370,"rsi_14":80.93,"sma_20":9167.5,"sma_60":9106.83,"sma_120":7933.0},{"date":"2025-09-24","open":9364,"high":9364,"low":9018,"close":9249,"volume":102658,"rsi_14":76.34,"sma_20":9229.5,"sma_60":9127.83,"sma_120":7967.83},{"date":"2025-09-25","open":9162,"high":9402,"low":9066,"close":9393,"volume":113524,"rsi_14":77.06,"sma_20":9282.0,"sma_60":9153.0,"sma_120":8003.75},{"date":"2025-09-26","open":9354,"high":9469,"low":9057,"close":9335,"volume":116236,"rsi_14":72.04,"sma_20":9327.5,"sma_60":9176.5,"sma_120":8039.33},{"date":"2025-09-29","open":9335,"high":9594,"low":9306,"close":9345,"volume":104911,"rsi_14":69.27,"sma_20":9377.5,"sma_60":9204.5,"sma_120":8074.67},{"date":"2025-09-30","open":9354,"high":9364,"low":9047,"close":9249,"volume":169367,"rsi_14":56.33,"sma_20":9431.0,"sma_60":9230.17,"sma_120":8111.0},{"date":"2025-10-01","open":9230,"high":9325,"low":9066,"close":9095,"volume":98102,"rsi_14":53.94,"sma_20":9483.5,"sma_60":9243.0,"sma_120":8145.0},{"date":"2025-10-02","open":9133,"high":9374,"low":9056,"close":9172,"volume":88967,"rsi_14":53.09,"sma_20":9536.5,"sma_60":9248.67,"sma_120":8179.83},{"date":"2025-10-10","open":9306,"high":9306,"low":9066,"close":9086,"volume":117691,"rsi_14":37.69,"sma_20":9583.0,"sma_60":9242.17,"sma_120":8213.33},{"date":"2025-10-13","open":9076,"high":9076,"low":8663,"close":8779,"volume":135337,"rsi_14":32.03,"sma_20":9600.5,"sma_60":9227.5,"sma_120":8243.92},{"date":"2025-10-14","open":8779,"high":8970,"low":8692,"close":8750,"volume":142235,"rsi_14":32.45,"sma_20":9606.5,"sma_60":9196.83,"sma_120":8273.25},{"date":"2025-10-15","open":8779,"high":9172,"low":8769,"close":9172,"volume":168897,"rsi_14":39.64,"sma_20":9612.5,"sma_60":9174.17,"sma_120":8305.17},{"date":"2025-10-16","open":9220,"high":9594,"low":9172,"close":9306,"volume":211198,"rsi_14":44.51,"sma_20":9630.0,"sma_60":9162.0,"sma_120":8338.08},{"date":"2025-10-17","open":9258,"high":9258,"low":8884,"close":9009,"volume":150118,"rsi_14":37.14,"sma_20":9628.5,"sma_60":9145.17,"sma_120":8368.0},{"date":"2025-10-20","open":9018,"high":9661,"low":9018,"close":9623,"volume":273043,"rsi_14":55.25,"sma_20":9640.5,"sma_60":9144.83,"sma_120":8402.92},{"date":"2025-10-21","open":9671,"high":9786,"low":9364,"close":9537,"volume":401926,"rsi_14":55.91,"sma_20":9652.5,"sma_60":9144.33,"sma_120":8436.5},{"date":"2025-10-22","open":9508,"high":9632,"low":9306,"close":9594,"volume":127905,"rsi_14":54.29,"sma_20":9670.0,"sma_60":9146.83,"sma_120":8469.67},{"date":"2025-10-23","open":9594,"high":9594,"low":9306,"close":9469,"volume":123185,"rsi_14":52.78,"sma_20":9668.0,"sma_60":9151.17,"sma_120":8501.17},{"date":"2025-10-24","open":9489,"high":9853,"low":9469,"close":9556,"volume":152081,"rsi_14":54.23,"sma_20":9671.0,"sma_60":9160.33,"sma_120":8533.25},{"date":"2025-10-27","open":9623,"high":9815,"low":9498,"close":9632,"volume":304046,"rsi_14":57.75,"sma_20":9676.5,"sma_60":9173.0,"sma_120":8566.0},{"date":"2025-10-28","open":9642,"high":9844,"low":9508,"close":9585,"volume":158674,"rsi_14":60.32,"sma_20":9688.0,"sma_60":9194.17,"sma_120":8597.67},{"date":"2025-10-29","open":9690,"high":9690,"low":9469,"close":9642,"volume":174277,"rsi_14":60.64,"sma_20":9708.5,"sma_60":9213.83,"sma_120":8629.25},{"date":"2025-10-30","open":9642,"high":9939,"low":9594,"close":9738,"volume":253889,"rsi_14":63.39,"sma_20":9726.5,"sma_60":9231.5,"sma_120":8660.92},{"date":"2025-10-31","open":9882,"high":9949,"low":9632,"close":9700,"volume":116417,"rsi_14":71.24,"sma_20":9745.5,"sma_60":9250.5,"sma_120":8692.08},{"date":"2025-11-03","open":9700,"high":9815,"low":9460,"close":9469,"volume":219519,"rsi_14":65.18,"sma_20":9752.0,"sma_60":9274.33,"sma_120":8721.92},{"date":"2025-11-04","open":9537,"high":9537,"low":9182,"close":9325,"volume":167311,"rsi_14":53.67,"sma_20":9756.0,"sma_60":9292.67,"sma_120":8750.08},{"date":"2025-11-05","open":9287,"high":9498,"low":8980,"close":9479,"volume":262144,"rsi_14":54.09,"sma_20":9776.0,"sma_60":9311.0,"sma_120":8779.92},{"date":"2025-11-06","open":9479,"high":9738,"low":9287,"close":9546,"volume":219192,"rsi_14":64.29,"sma_20":9797.5,"sma_60":9328.83,"sma_120":8809.17},{"date":"2025-11-07","open":9489,"high":9546,"low":9182,"close":9354,"volume":142014,"rsi_14":40.79,"sma_20":9811.5,"sma_60":9339.67,"sma_120":8836.17},{"date":"2025-11-10","open":9450,"high":9901,"low":9383,"close":9882,"volume":262209,"rsi_14":59.09,"sma_20":9869.0,"sma_60":9361.33,"sma_120":8867.5},{"date":"2025-11-11","open":9882,"high":10007,"low":9460,"close":9604,"volume":141940,"rsi_14":50.23,"sma_20":9913.5,"sma_60":9381.5,"sma_120":8897.33},{"date":"2025-11-12","open":9604,"high":9939,"low":9537,"close":9796,"volume":291978,"rsi_14":57.46,"sma_20":9946.0,"sma_60":9403.67,"sma_120":8928.58},{"date":"2025-11-13","open":9872,"high":9968,"low":9594,"close":9738,"volume":111573,"rsi_14":54.22,"sma_20":9968.5,"sma_60":9424.5,"sma_120":8960.67},{"date":"2025-11-14","open":9585,"high":10026,"low":9498,"close":9949,"volume":206719,"rsi_14":56.9,"sma_20":10017.5,"sma_60":9448.83,"sma_120":8994.17},{"date":"2025-11-17","open":10055,"high":10458,"low":9690,"close":10314,"volume":2040144,"rsi_14":63.97,"sma_20":10053.5,"sma_60":9480.17,"sma_120":9029.42},{"date":"2025-11-18","open":10026,"high":10275,"low":9776,"close":9786,"volume":166040,"rsi_14":52.34,"sma_20":10066.5,"sma_60":9507.5,"sma_120":9060.25},{"date":"2025-11-19","open":9786,"high":9911,"low":9546,"close":9853,"volume":135390,"rsi_14":51.89,"sma_20":10080.0,"sma_60":9540.83,"sma_120":9091.0},{"date":"2025-11-20","open":9892,"high":10055,"low":9815,"close":9882,"volume":85439,"rsi_14":53.0,"sma_20":10101.5,"sma_60":9573.0,"sma_120":9121.42},{"date":"2025-11-21","open":9613,"high":9872,"low":9575,"close":9719,"volume":140513,"rsi_14":54.19,"sma_20":10110.0,"sma_60":9602.5,"sma_120":9151.67},{"date":"2025-11-24","open":9767,"high":9863,"low":9249,"close":9546,"volume":165295,"rsi_14":53.67,"sma_20":10105.5,"sma_60":9626.67,"sma_120":9178.58},{"date":"2025-11-25","open":9604,"high":9719,"low":9268,"close":9364,"volume":185287,"rsi_14":48.1,"sma_20":10094.0,"sma_60":9649.83,"sma_120":9198.25},{"date":"2025-11-26","open":9421,"high":9786,"low":9393,"close":9757,"volume":110828,"rsi_14":53.14,"sma_20":10100.0,"sma_60":9679.33,"sma_120":9221.17},{"date":"2025-11-27","open":9748,"high":9987,"low":9690,"close":9834,"volume":100669,"rsi_14":57.4,"sma_20":10105.0,"sma_60":9704.5,"sma_120":9244.33},{"date":"2025-11-28","open":9834,"high":10112,"low":9786,"close":10074,"volume":96548,"rsi_14":53.25,"sma_20":10124.5,"sma_60":9732.5,"sma_120":9266.42},{"date":"2025-12-01","open":10083,"high":10448,"low":9959,"close":10055,"volume":124497,"rsi_14":58.36,"sma_20":10155.0,"sma_60":9761.5,"sma_120":9287.92},{"date":"2025-12-02","open":10007,"high":10467,"low":9997,"close":10266,"volume":142445,"rsi_14":58.66,"sma_20":10204.0,"sma_60":9797.0,"sma_120":9310.25},{"date":"2025-12-03","open":10266,"high":10649,"low":10266,"close":10410,"volume":145839,"rsi_14":61.99,"sma_20":10252.5,"sma_60":9837.33,"sma_120":9335.08},{"date":"2025-12-04","open":10448,"high":10544,"low":10256,"close":10304,"volume":79990,"rsi_14":56.58,"sma_20":10292.0,"sma_60":9875.33,"sma_120":9359.08},{"date":"2025-12-05","open":10333,"high":10496,"low":10083,"close":10362,"volume":92252,"rsi_14":51.0,"sma_20":10344.5,"sma_60":9913.0,"sma_120":9383.17},{"date":"2025-12-08","open":10362,"high":10544,"low":10083,"close":10266,"volume":115026,"rsi_14":62.25,"sma_20":10364.5,"sma_60":9944.67,"sma_120":9405.5},{"date":"2025-12-09","open":10227,"high":10237,"low":10083,"close":10151,"volume":75073,"rsi_14":57.42,"sma_20":10393.0,"sma_60":9971.0,"sma_120":9424.5},{"date":"2025-12-10","open":10246,"high":10246,"low":9959,"close":10055,"volume":191813,"rsi_14":54.17,"sma_20":10406.5,"sma_60":9988.33,"sma_120":9442.5},{"date":"2025-12-11","open":10083,"high":10227,"low":9939,"close":10055,"volume":90484,"rsi_14":58.79,"sma_20":10423.0,"sma_60":10007.17,"sma_120":9460.83},{"date":"2025-12-12","open":10055,"high":10342,"low":10055,"close":10323,"volume":62362,"rsi_14":69.38,"sma_20":10442.5,"sma_60":10029.5,"sma_120":9481.92},{"date":"2025-12-15","open":10218,"high":10314,"low":10074,"close":10170,"volume":52780,"rsi_14":70.39,"sma_20":10435.0,"sma_60":10043.0,"sma_120":9501.83},{"date":"2025-12-16","open":10170,"high":10352,"low":10093,"close":10141,"volume":81891,"rsi_14":61.9,"sma_20":10453.5,"sma_60":10057.5,"sma_120":9520.75},{"date":"2025-12-17","open":10246,"high":10246,"low":9997,"close":10151,"volume":102608,"rsi_14":60.25,"sma_20":10469.0,"sma_60":10073.0,"sma_120":9538.83},{"date":"2025-12-18","open":10016,"high":10314,"low":9930,"close":10170,"volume":74190,"rsi_14":53.62,"sma_20":10484.0,"sma_60":10084.5,"sma_120":9556.0},{"date":"2025-12-19","open":10199,"high":10352,"low":10035,"close":10333,"volume":70544,"rsi_14":59.48,"sma_20":10516.0,"sma_60":10099.0,"sma_120":9576.58},{"date":"2025-12-22","open":10333,"high":10419,"low":10227,"close":10333,"volume":46947,"rsi_14":52.67,"sma_20":10557.0,"sma_60":10113.0,"sma_120":9597.67},{"date":"2025-12-23","open":10333,"high":10448,"low":10179,"close":10323,"volume":51275,"rsi_14":46.15,"sma_20":10607.0,"sma_60":10129.67,"sma_120":9618.25},{"date":"2025-12-24","open":10323,"high":10352,"low":10199,"close":10314,"volume":52965,"rsi_14":50.47,"sma_20":10636.0,"sma_60":10148.17,"sma_120":9638.0},{"date":"2025-12-26","open":10266,"high":10448,"low":10266,"close":10362,"volume":76749,"rsi_14":50.0,"sma_20":10663.5,"sma_60":10165.0,"sma_120":9659.0},{"date":"2025-12-29","open":10266,"high":10362,"low":10007,"close":10266,"volume":119494,"rsi_14":50.0,"sma_20":10673.5,"sma_60":10181.17,"sma_120":9678.83},{"date":"2025-12-30","open":10266,"high":10467,"low":10160,"close":10410,"volume":54682,"rsi_14":62.39,"sma_20":10692.0,"sma_60":10199.67,"sma_120":9702.08},{"date":"2026-01-02","open":10410,"high":10506,"low":10131,"close":10486,"volume":190576,"rsi_14":71.03,"sma_20":10703.5,"sma_60":10221.17,"sma_120":9725.67},{"date":"2026-01-05","open":10496,"high":11311,"low":10496,"close":11311,"volume":267792,"rsi_14":83.94,"sma_20":10750.5,"sma_60":10259.67,"sma_120":9751.33},{"date":"2026-01-06","open":11292,"high":11897,"low":11120,"close":11897,"volume":179342,"rsi_14":86.28,"sma_20":10833.5,"sma_60":10307.67,"sma_120":9778.17},{"date":"2026-01-07","open":11858,"high":12069,"low":11705,"close":11839,"volume":140489,"rsi_14":90.28,"sma_20":10910.5,"sma_60":10355.5,"sma_120":9798.83},{"date":"2026-01-08","open":11839,"high":11839,"low":11427,"close":11513,"volume":145463,"rsi_14":78.95,"sma_20":10975.5,"sma_60":10403.0,"sma_120":9815.25},{"date":"2026-01-09","open":11484,"high":11628,"low":11321,"close":11465,"volume":117487,"rsi_14":77.29,"sma_20":11044.0,"sma_60":10450.17,"sma_120":9823.5},{"date":"2026-01-12","open":11561,"high":11695,"low":10697,"close":10803,"volume":177776,"rsi_14":60.38,"sma_20":11083.0,"sma_60":10478.5,"sma_120":9826.33},{"date":"2026-01-13","open":10774,"high":10918,"low":10669,"close":10755,"volume":65588,"rsi_14":57.19,"sma_20":11119.5,"sma_60":10503.67,"sma_120":9832.83},{"date":"2026-01-14","open":10736,"high":10937,"low":10630,"close":10870,"volume":67901,"rsi_14":58.81,"sma_20":11148.0,"sma_60":10536.0,"sma_120":9840.58},{"date":"2026-01-15","open":10841,"high":11215,"low":10841,"close":11004,"volume":134527,"rsi_14":60.73,"sma_20":11191.5,"sma_60":10560.0,"sma_120":9852.42},{"date":"2026-01-16","open":11168,"high":11369,"low":10928,"close":11004,"volume":128984,"rsi_14":69.41,"sma_20":10204.5,"sma_60":9778.0,"sma_120":9296.17},{"date":"2026-01-19","open":10956,"high":11206,"low":10745,"close":10803,"volume":91300,"rsi_14":56.65,"sma_20":11270.5,"sma_60":10606.5,"sma_120":9876.67},{"date":"2026-01-20","open":10956,"high":11129,"low":10678,"close":10976,"volume":103358,"rsi_14":60.45,"sma_20":11312.5,"sma_60":10632.67,"sma_120":9891.92},{"date":"2026-01-21","open":10966,"high":10976,"low":10726,"close":10899,"volume":90072,"rsi_14":57.35,"sma_20":11342.0,"sma_60":10656.0,"sma_120":9908.17},{"date":"2026-01-22","open":10976,"high":11311,"low":10861,"close":11091,"volume":179054,"rsi_14":58.77,"sma_20":11381.5,"sma_60":10681.33,"sma_120":9927.17},{"date":"2026-01-23","open":11321,"high":11782,"low":11225,"close":11532,"volume":262684,"rsi_14":53.61,"sma_20":11444.5,"sma_60":10715.17,"sma_120":9954.67},{"date":"2026-01-26","open":11503,"high":11945,"low":11302,"close":11398,"volume":225864,"rsi_14":40.44,"sma_20":11501.0,"sma_60":10745.67,"sma_120":9979.75},{"date":"2026-01-27","open":11494,"high":11734,"low":11283,"close":11705,"volume":112510,"rsi_14":47.65,"sma_20":11571.0,"sma_60":10779.83,"sma_120":10005.67},{"date":"2026-01-28","open":11993,"high":12146,"low":11695,"close":11791,"volume":225456,"rsi_14":55.31,"sma_20":11650.5,"sma_60":10816.17,"sma_120":10033.33},{"date":"2026-01-29","open":11762,"high":12559,"low":11446,"close":12559,"volume":335938,"rsi_14":66.38,"sma_20":11762.5,"sma_60":10869.83,"sma_120":10072.08},{"date":"2026-01-30","open":12559,"high":13096,"low":12357,"close":12990,"volume":259613,"rsi_14":85.19,"sma_20":11893.0,"sma_60":10933.5,"sma_120":10113.08},{"date":"2026-02-02","open":12894,"high":12894,"low":11714,"close":12338,"volume":295140,"rsi_14":71.32,"sma_20":11946.5,"sma_60":10983.17,"sma_120":10147.08},{"date":"2026-02-03","open":12511,"high":13182,"low":12511,"close":13048,"volume":186918,"rsi_14":75.28,"sma_20":12006.5,"sma_60":11044.0,"sma_120":10186.42},{"date":"2026-02-04","open":13019,"high":13067,"low":12741,"close":12971,"volume":111839,"rsi_14":79.5,"sma_20":10394.5,"sma_60":9860.5,"sma_120":9342.0},{"date":"2026-02-05","open":12856,"high":12904,"low":12559,"close":12635,"volume":94083,"rsi_14":75.59,"sma_20":10559.0,"sma_60":9939.5,"sma_120":9386.17},{"date":"2026-02-06","open":12396,"high":12539,"low":11945,"close":12290,"volume":147432,"rsi_14":70.2,"sma_20":10702.0,"sma_60":10012.0,"sma_120":9427.42},{"date":"2026-02-09","open":12511,"high":12751,"low":12405,"close":12520,"volume":149138,"rsi_14":69.49,"sma_20":10867.0,"sma_60":10087.17,"sma_120":9470.25},{"date":"2026-02-10","open":12626,"high":13221,"low":12520,"close":12981,"volume":151697,"rsi_14":78.56,"sma_20":11028.5,"sma_60":10166.0,"sma_120":9516.17},{"date":"2026-02-11","open":12952,"high":13115,"low":12885,"close":12952,"volume":111700,"rsi_14":77.89,"sma_20":11203.0,"sma_60":10241.0,"sma_120":9559.5},{"date":"2026-02-12","open":13096,"high":13278,"low":12962,"close":13201,"volume":85248,"rsi_14":78.74,"sma_20":11380.5,"sma_60":10313.0,"sma_120":9604.83},{"date":"2026-02-13","open":13835,"high":15149,"low":13537,"close":14737,"volume":582831,"rsi_14":85.1,"sma_20":11641.0,"sma_60":10413.17,"sma_120":9663.83},{"date":"2026-02-19","open":16617,"high":17471,"low":15754,"close":16828,"volume":1115662,"rsi_14":90.16,"sma_20":11999.5,"sma_60":10548.5,"sma_120":9741.42},{"date":"2026-02-20","open":18421,"high":18565,"low":16003,"close":16838,"volume":878306,"rsi_14":92.02,"sma_20":12339.5,"sma_60":10677.83,"sma_120":9819.25},{"date":"2026-02-23","open":17087,"high":17145,"low":15446,"close":15590,"volume":455331,"rsi_14":79.92,"sma_20":12642.0,"sma_60":10787.0,"sma_120":9885.5},{"date":"2026-02-24","open":15178,"high":15427,"low":14871,"close":15053,"volume":485929,"rsi_14":75.56,"sma_20":12913.0,"sma_60":10887.67,"sma_120":9946.17},{"date":"2026-02-25","open":15389,"high":15533,"low":15015,"close":15149,"volume":261953,"rsi_14":67.67,"sma_20":14049.0,"sma_60":12033.5,"sma_120":10841.67},{"date":"2026-02-26","open":15255,"high":16310,"low":14871,"close":15533,"volume":395145,"rsi_14":73.79,"sma_20":13490.5,"sma_60":11090.5,"sma_120":10072.33},{"date":"2026-02-27","open":15533,"high":15744,"low":14871,"close":14996,"volume":209816,"rsi_14":62.51,"sma_20":14436.0,"sma_60":12223.5,"sma_120":10964.0},{"date":"2026-03-03","open":14477,"high":14727,"low":13815,"close":13931,"volume":295280,"rsi_14":57.34,"sma_20":14547.5,"sma_60":12290.5,"sma_120":11011.5},{"date":"2026-03-04","open":13413,"high":13672,"low":12050,"close":12185,"volume":457728,"rsi_14":49.48,"sma_20":14528.0,"sma_60":12327.5,"sma_120":11044.5},{"date":"2026-03-05","open":13106,"high":13672,"low":13048,"close":13547,"volume":146396,"rsi_14":54.52,"sma_20":14557.0,"sma_60":12384.5,"sma_120":11090.75},{"date":"2026-03-06","open":13393,"high":13604,"low":13010,"close":13547,"volume":104415,"rsi_14":52.6,"sma_20":14620.0,"sma_60":12439.0,"sma_120":11138.17},{"date":"2026-03-09","open":12578,"high":13019,"low":12376,"close":12789,"volume":330763,"rsi_14":49.3,"sma_20":14606.5,"sma_60":12482.17,"sma_120":11178.75},{"date":"2026-03-10","open":13297,"high":13345,"low":12962,"close":13134,"volume":185857,"rsi_14":49.71,"sma_20":14615.0,"sma_60":12530.33,"sma_120":11221.67},{"date":"2026-03-11","open":13710,"high":13863,"low":13365,"close":13566,"volume":174425,"rsi_14":44.48,"sma_20":14663.5,"sma_60":12587.67,"sma_120":11266.17},{"date":"2026-03-12","open":13566,"high":13854,"low":13384,"close":13681,"volume":122602,"rsi_14":31.78,"sma_20":14736.0,"sma_60":12649.0,"sma_120":11310.0},{"date":"2026-03-13","open":13240,"high":13508,"low":13019,"close":13422,"volume":68583,"rsi_14":30.78,"sma_20":14783.0,"sma_60":12707.5,"sma_120":11347.92},{"date":"2026-03-16","open":13413,"high":13748,"low":13278,"close":13384,"volume":149524,"rsi_14":35.63,"sma_20":14804.0,"sma_60":11900.5,"sma_120":10564.0},{"date":"2026-03-17","open":13633,"high":13643,"low":13278,"close":13403,"volume":108767,"rsi_14":38.47,"sma_20":14827.5,"sma_60":11981.33,"sma_120":10589.08},{"date":"2026-03-18","open":13441,"high":13691,"low":13384,"close":13461,"volume":145473,"rsi_14":38.14,"sma_20":14841.0,"sma_60":12055.83,"sma_120":10615.0},{"date":"2026-03-19","open":13019,"high":13345,"low":13019,"close":13182,"volume":99583,"rsi_14":33.24,"sma_20":14760.0,"sma_60":12123.17,"sma_120":10642.58},{"date":"2026-03-20","open":13269,"high":13835,"low":13259,"close":13518,"volume":114312,"rsi_14":39.15,"sma_20":14587.5,"sma_60":12201.5,"sma_120":10673.33},{"date":"2026-03-23","open":13249,"high":13249,"low":12626,"close":12645,"volume":100682,"rsi_14":40.29,"sma_20":14369.0,"sma_60":12254.0,"sma_120":10699.42},{"date":"2026-03-24","open":13058,"high":13125,"low":12424,"close":12789,"volume":102810,"rsi_14":56.02,"sma_20":14223.0,"sma_60":12310.5,"sma_120":10727.42},{"date":"2026-03-25","open":12923,"high":13720,"low":12894,"close":13259,"volume":110075,"rsi_14":46.51,"sma_20":14129.5,"sma_60":12374.17,"sma_120":10760.5},{"date":"2026-03-26","open":13288,"high":13288,"low":12856,"close":12990,"volume":90291,"rsi_14":43.67,"sma_20":14017.0,"sma_60":12435.33,"sma_120":10793.25},{"date":"2026-03-27","open":12607,"high":13010,"low":12549,"close":13000,"volume":99954,"rsi_14":52.89,"sma_20":13885.0,"sma_60":12495.17,"sma_120":10827.75},{"date":"2026-03-30","open":12760,"high":12770,"low":12400,"close":12540,"volume":111663,"rsi_14":37.08,"sma_20":13730.5,"sma_60":12536.83,"sma_120":10854.92},{"date":"2026-03-31","open":12330,"high":12470,"low":11950,"close":11950,"volume":62815,"rsi_14":26.14,"sma_20":13602.0,"sma_60":12569.5,"sma_120":10881.83},{"date":"2026-04-01","open":12500,"high":13150,"low":12380,"close":13000,"volume":100148,"rsi_14":38.59,"sma_20":13617.0,"sma_60":12618.67,"sma_120":10916.25},{"date":"2026-04-02","open":13200,"high":13200,"low":11890,"close":11980,"volume":172426,"rsi_14":33.97,"sma_20":13510.0,"sma_60":12649.17,"sma_120":10940.33},{"date":"2026-04-03","open":12200,"high":12300,"low":11990,"close":12120,"volume":77850,"rsi_14":35.64,"sma_20":13410.0,"sma_60":12682.67,"sma_120":10966.58},{"date":"2026-04-06","open":12190,"high":12480,"low":12050,"close":12140,"volume":95980,"rsi_14":35.64,"sma_20":13350.5,"sma_60":12720.5,"sma_120":10997.42},{"date":"2026-04-07","open":12350,"high":12440,"low":11980,"close":12150,"volume":37763,"rsi_14":35.13,"sma_20":13273.5,"sma_60":12761.0,"sma_120":11026.83},{"date":"2026-04-08","open":12600,"high":13360,"low":12600,"close":13160,"volume":156942,"rsi_14":45.88,"sma_20":13224.5,"sma_60":12815.67,"sma_120":11063.33},{"date":"2026-04-09","open":13160,"high":13160,"low":12740,"close":12770,"volume":91168,"rsi_14":40.68,"sma_20":13150.0,"sma_60":12862.67,"sma_120":11095.75},{"date":"2026-04-10","open":12950,"high":13240,"low":12950,"close":13210,"volume":78423,"rsi_14":50.23,"sma_20":13111.0,"sma_60":12920.33,"sma_120":11130.0},{"date":"2026-04-13","open":12900,"high":13160,"low":12780,"close":12840,"volume":83547,"rsi_14":46.41,"sma_20":13055.5,"sma_60":12962.67,"sma_120":11162.0},{"date":"2026-04-14","open":13100,"high":13630,"low":13100,"close":13620,"volume":126578,"rsi_14":48.6,"sma_20":13038.0,"sma_60":13022.83,"sma_120":11202.17},{"date":"2026-04-15","open":13960,"high":13980,"low":13500,"close":13620,"volume":90965,"rsi_14":50.58,"sma_20":13017.5,"sma_60":13079.67,"sma_120":11241.67},{"date":"2026-04-16","open":13720,"high":13920,"low":13630,"close":13820,"volume":64813,"rsi_14":51.92,"sma_20":13021.5,"sma_60":13140.83,"sma_120":11282.67},{"date":"2026-04-17","open":13870,"high":13880,"low":13630,"close":13730,"volume":54817,"rsi_14":59.74,"sma_20":13003.5,"sma_60":13196.83,"sma_120":11322.83},{"date":"2026-04-20","open":13800,"high":13960,"low":13550,"close":13870,"volume":51531,"rsi_14":66.96,"sma_20":13038.0,"sma_60":13248.83,"sma_120":11364.5},{"date":"2026-04-21","open":13950,"high":14010,"low":13820,"close":13940,"volume":48311,"rsi_14":60.04,"sma_20":13068.5,"sma_60":13311.17,"sma_120":11409.33},{"date":"2026-04-22","open":14000,"high":14010,"low":13600,"close":13780,"volume":56363,"rsi_14":73.56,"sma_20":13066.5,"sma_60":13369.67,"sma_120":11455.25},{"date":"2026-04-23","open":13980,"high":14120,"low":13010,"close":13990,"volume":108971,"rsi_14":74.04,"sma_20":13089.0,"sma_60":13431.17,"sma_120":11502.08},{"date":"2026-04-24","open":13950,"high":14230,"low":13930,"close":13940,"volume":100424,"rsi_14":72.96,"sma_20":13108.5,"sma_60":13494.67,"sma_120":11548.58},{"date":"2026-04-27","open":14110,"high":14510,"low":13870,"close":14200,"volume":160906,"rsi_14":74.58,"sma_20":13191.5,"sma_60":13565.5,"sma_120":11596.08},{"date":"2026-04-28","open":14320,"high":14610,"low":14160,"close":14190,"volume":124124,"rsi_14":66.25,"sma_20":13303.5,"sma_60":13639.33,"sma_120":11644.58},{"date":"2026-04-29","open":14190,"high":14190,"low":13900,"close":14080,"volume":81369,"rsi_14":72.66,"sma_20":13357.5,"sma_60":13704.5,"sma_120":11691.92},{"date":"2026-04-30","open":14090,"high":14090,"low":13540,"close":13660,"volume":96881,"rsi_14":51.16,"sma_20":13627.5,"sma_60":13334.0,"sma_120":13486.17},{"date":"2026-05-04","open":13990,"high":14960,"low":13770,"close":14510,"volume":324686,"rsi_14":74.93,"sma_20":13561.0,"sma_60":13863.67,"sma_120":11899.17},{"date":"2026-05-06","open":15680,"high":15990,"low":15060,"close":15610,"volume":378609,"rsi_14":77.11,"sma_20":13734.5,"sma_60":13897.17,"sma_120":11958.75},{"date":"2026-05-07","open":16550,"high":16570,"low":15130,"close":15420,"volume":361519,"rsi_14":73.32,"sma_20":13898.0,"sma_60":13928.83,"sma_120":12016.08},{"date":"2026-05-08","open":15020,"high":15850,"low":14910,"close":15230,"volume":182325,"rsi_14":68.31,"sma_20":14001.5,"sma_60":13963.17,"sma_120":12069.67},{"date":"2026-05-11","open":15570,"high":15750,"low":14350,"close":14900,"volume":139121,"rsi_14":64.3,"sma_20":14108.0,"sma_60":13998.0,"sma_120":12118.83},{"date":"2026-05-12","open":15180,"high":15180,"low":13830,"close":14020,"volume":212804,"rsi_14":51.55,"sma_20":14148.5,"sma_60":14014.17,"sma_120":12157.0},{"date":"2026-05-13","open":13820,"high":13960,"low":13520,"close":13880,"volume":87656,"rsi_14":49.39,"sma_20":14200.5,"sma_60":14020.0,"sma_120":12194.75},{"date":"2026-05-14","open":14040,"high":14040,"low":13720,"close":13880,"volume":99266,"rsi_14":51.05,"sma_20":14213.5,"sma_60":14026.33,"sma_120":12231.92},{"date":"2026-05-15","open":14120,"high":14560,"low":12810,"close":13000,"volume":293392,"rsi_14":40.85,"sma_20":14182.5,"sma_60":14013.67,"sma_120":12258.67},{"date":"2026-05-18","open":12880,"high":12880,"low":12060,"close":12500,"volume":160103,"rsi_14":37.71,"sma_20":14116.5,"sma_60":13966.0,"sma_120":12282.0},{"date":"2026-05-19","open":12480,"high":12500,"low":11660,"close":11990,"volume":129853,"rsi_14":31.91,"sma_20":14029.5,"sma_60":13873.5,"sma_120":12301.5},{"date":"2026-05-20","open":11920,"high":11990,"low":11380,"close":11440,"volume":146294,"rsi_14":29.32,"sma_20":13908.0,"sma_60":13771.67,"sma_120":12314.25},{"date":"2026-05-21","open":11810,"high":12030,"low":11810,"close":11930,"volume":112278,"rsi_14":34.71,"sma_20":13807.5,"sma_60":13699.67,"sma_120":12331.17},{"date":"2026-05-22","open":12060,"high":12280,"low":11930,"close":12190,"volume":71080,"rsi_14":39.3,"sma_20":13728.0,"sma_60":13641.33,"sma_120":12350.0},{"date":"2026-05-26","open":12350,"high":12500,"low":11910,"close":11950,"volume":85477,"rsi_14":29.55,"sma_20":13626.0,"sma_60":13577.33,"sma_120":12368.25},{"date":"2026-05-27","open":11990,"high":12200,"low":11420,"close":11470,"volume":116827,"rsi_14":13.3,"sma_20":13502.5,"sma_60":13498.67,"sma_120":12383.5},{"date":"2026-05-28","open":11470,"high":11510,"low":10520,"close":11120,"volume":132975,"rsi_14":12.93,"sma_20":13348.5,"sma_60":13423.5,"sma_120":12394.58},{"date":"2026-05-29","open":11130,"high":11250,"low":10730,"close":11000,"volume":105942,"rsi_14":13.09,"sma_20":13189.0,"sma_60":13364.83,"sma_120":12405.17},{"date":"2026-06-01","open":10840,"high":11200,"low":10550,"close":11100,"volume":125710,"rsi_14":15.45,"sma_20":13040.0,"sma_60":13338.17,"sma_120":12416.5},{"date":"2026-06-02","open":11040,"high":11050,"low":10550,"close":11000,"volume":149990,"rsi_14":18.01,"sma_20":12907.0,"sma_60":13286.17,"sma_120":12427.83},{"date":"2026-06-04","open":11000,"high":11240,"low":10850,"close":11030,"volume":74183,"rsi_14":19.09,"sma_20":12733.0,"sma_60":13234.67,"sma_120":12440.75},{"date":"2026-06-05","open":11130,"high":11290,"low":10620,"close":10850,"volume":73160,"rsi_14":18.37,"sma_20":12495.0,"sma_60":13193.33,"sma_120":12451.83},{"date":"2026-06-08","open":10100,"high":10450,"low":9910,"close":10100,"volume":106809,"rsi_14":18.88,"sma_20":12229.0,"sma_60":13133.5,"sma_120":12457.08},{"date":"2026-06-09","open":10010,"high":10780,"low":10010,"close":10590,"volume":118040,"rsi_14":29.46,"sma_20":11997.0,"sma_60":13074.33,"sma_120":12469.08},{"date":"2026-06-10","open":10490,"high":10620,"low":10150,"close":10360,"volume":85711,"rsi_14":31.35,"sma_20":11770.0,"sma_60":13009.33,"sma_120":12479.42},{"date":"2026-06-11","open":10100,"high":10490,"low":10100,"close":10350,"volume":84935,"rsi_14":35.77,"sma_20":11586.5,"sma_60":12948.67,"sma_120":12486.0},{"date":"2026-06-12","open":10610,"high":11250,"low":10610,"close":10730,"volume":391616,"rsi_14":33.87,"sma_20":11429.0,"sma_60":12895.0,"sma_120":12494.58},{"date":"2026-06-15","open":11050,"high":11250,"low":10760,"close":10940,"volume":161356,"rsi_14":32.97,"sma_20":11282.0,"sma_60":12844.5,"sma_120":12507.5},{"date":"2026-06-16","open":11030,"high":11260,"low":10950,"close":11100,"volume":162896,"rsi_14":38.16,"sma_20":11187.0,"sma_60":12795.67,"sma_120":12516.42},{"date":"2026-06-17","open":11110,"high":11120,"low":10600,"close":10690,"volume":316197,"rsi_14":46.97,"sma_20":10878.0,"sma_60":12496.33,"sma_120":12578.42},{"date":"2026-06-18","open":10750,"high":10750,"low":10230,"close":10280,"volume":118548,"rsi_14":38.27,"sma_20":11011.0,"sma_60":12681.33,"sma_120":12525.0},{"date":"2026-06-19","open":10320,"high":10430,"low":9790,"close":10010,"volume":111778,"rsi_14":36.73,"sma_20":10939.5,"sma_60":12628.5,"sma_120":12526.17},{"date":"2026-06-22","open":9880,"high":10000,"low":9550,"close":9780,"volume":94582,"rsi_14":32.9,"sma_20":10832.0,"sma_60":12569.33,"sma_120":12524.67},{"date":"2026-06-23","open":9600,"high":9880,"low":9200,"close":9200,"volume":136995,"rsi_14":29.26,"sma_20":10682.5,"sma_60":12492.33,"sma_120":12517.67},{"date":"2026-06-24","open":9250,"high":9390,"low":9060,"close":9240,"volume":121556,"rsi_14":29.43,"sma_20":10547.0,"sma_60":12420.67,"sma_120":12511.42},{"date":"2026-06-25","open":9270,"high":9630,"low":9260,"close":9280,"volume":76550,"rsi_14":31.35,"sma_20":10437.5,"sma_60":12349.5,"sma_120":12505.0},{"date":"2026-06-26","open":9230,"high":9380,"low":8590,"close":8870,"volume":116868,"rsi_14":34.11,"sma_20":10325.0,"sma_60":12288.33,"sma_120":12494.33},{"date":"2026-06-29","open":8720,"high":9450,"low":8700,"close":9420,"volume":94336,"rsi_14":35.11,"sma_20":10246.0,"sma_60":12246.17,"sma_120":12488.58},{"date":"2026-06-30","open":9460,"high":9510,"low":9230,"close":9360,"volume":66242,"rsi_14":36.7,"sma_20":10159.0,"sma_60":12185.5,"sma_120":12484.33},{"date":"2026-07-01","open":9460,"high":9750,"low":9460,"close":9630,"volume":65184,"rsi_14":41.04,"sma_20":10090.5,"sma_60":12146.33,"sma_120":12483.58},{"date":"2026-07-02","open":9630,"high":9720,"low":9000,"close":9310,"volume":74419,"rsi_14":32.07,"sma_20":10004.5,"sma_60":12099.5,"sma_120":12478.83},{"date":"2026-07-03","open":9510,"high":9820,"low":9230,"close":9820,"volume":83238,"rsi_14":36.85,"sma_20":9953.0,"sma_60":12060.83,"sma_120":12477.75},{"date":"2026-07-06","open":9900,"high":10290,"low":9770,"close":10100,"volume":73325,"rsi_14":38.58,"sma_20":9953.0,"sma_60":12026.67,"sma_120":12480.67},{"date":"2026-07-07","open":10000,"high":10130,"low":9460,"close":9750,"volume":104310,"rsi_14":39.12,"sma_20":9911.0,"sma_60":11969.83,"sma_120":12476.08},{"date":"2026-07-08","open":9480,"high":9860,"low":9220,"close":9360,"volume":98579,"rsi_14":39.3,"sma_20":9861.0,"sma_60":11913.0,"sma_120":12470.67},{"date":"2026-07-09","open":9300,"high":9450,"low":8950,"close":9120,"volume":77606,"rsi_14":39.58,"sma_20":9799.5,"sma_60":11844.83,"sma_120":12461.58},{"date":"2026-07-10","open":9200,"high":9790,"low":9200,"close":9540,"volume":49187,"rsi_14":47.31,"sma_20":9740.0,"sma_60":11789.83,"sma_120":12456.5},{"date":"2026-07-13","open":9520,"high":9900,"low":9220,"close":9240,"volume":125544,"rsi_14":50.48,"sma_20":9655.0,"sma_60":11716.83,"sma_120":12447.08},{"date":"2026-07-14","open":9150,"high":9280,"low":8600,"close":9000,"volume":134795,"rsi_14":47.26,"sma_20":9550.0,"sma_60":11639.83,"sma_120":12432.5},{"date":"2026-07-15","open":9120,"high":9530,"low":9120,"close":9410,"volume":88754,"rsi_14":51.37,"sma_20":9486.0,"sma_60":11566.33,"sma_120":12425.92},{"date":"2026-07-16","open":9400,"high":9480,"low":9190,"close":9240,"volume":54255,"rsi_14":54.1,"sma_20":9434.0,"sma_60":11491.5,"sma_120":12417.33},{"date":"2026-07-20","open":9240,"high":9240,"low":8760,"close":8820,"volume":70210,"rsi_14":43.15,"sma_20":9374.5,"sma_60":11407.33,"sma_120":12405.0},{"date":"2026-07-21","open":8740,"high":8940,"low":8670,"close":8770,"volume":67712,"rsi_14":43.25,"sma_20":9324.0,"sma_60":11321.17,"sma_120":12393.67},{"date":"2026-07-22","open":8970,"high":9140,"low":8880,"close":8890,"volume":60416,"rsi_14":41.23,"sma_20":9308.5,"sma_60":11239.67,"sma_120":12384.83},{"date":"2026-07-23","open":8900,"high":9130,"low":8760,"close":9130,"volume":116304,"rsi_14":47.83,"sma_20":9303.0,"sma_60":11158.67,"sma_120":12379.58},{"date":"2026-07-24","open":9040,"high":9100,"low":8840,"close":8850,"volume":77256,"rsi_14":37.6,"sma_20":9281.5,"sma_60":11073.83,"sma_120":12368.58},{"date":"2026-07-27","open":9000,"high":9020,"low":8850,"close":8870,"volume":69150,"rsi_14":33.15,"sma_20":9281.5,"sma_60":10985.0,"sma_120":12357.08},{"date":"2026-07-28","open":8660,"high":8860,"low":8300,"close":8400,"volume":87626,"rsi_14":32.1,"sma_20":9230.5,"sma_60":10888.5,"sma_120":12339.58},{"date":"2026-07-29","open":8310,"high":8600,"low":7550,"close":7920,"volume":167494,"rsi_14":31.35,"sma_20":9158.5,"sma_60":10785.83,"sma_120":12310.0},{"date":"2026-07-30","open":7710,"high":8470,"low":7710,"close":8230,"volume":102647,"rsi_14":38.68,"sma_20":9088.5,"sma_60":10695.33,"sma_120":12265.75},{"date":"2026-07-31","open":8380,"high":8910,"low":8380,"close":8910,"volume":73217,"rsi_14":42.48,"sma_20":9068.5,"sma_60":10602.0,"sma_120":12232.83},{"date":"2026-08-03","open":8740,"high":8950,"low":8640,"close":8780,"volume":69339,"rsi_14":44.28,"sma_20":9016.5,"sma_60":10488.17,"sma_120":12192.67},{"date":"2026-08-04","open":8840,"high":8950,"low":8740,"close":8940,"volume":50605,"rsi_14":49.24,"sma_20":8958.5,"sma_60":10380.17,"sma_120":12154.5},{"date":"2026-08-05","open":9060,"high":9280,"low":9060,"close":9140,"volume":51029,"rsi_14":46.38,"sma_20":8928.0,"sma_60":10278.67,"sma_120":12120.92},{"date":"2026-08-06","open":9090,"high":9230,"low":9050,"close":9100,"volume":33640,"rsi_14":48.06,"sma_20":8915.0,"sma_60":10182.0,"sma_120":12090.0},{"date":"2026-08-07","open":9140,"high":9240,"low":9000,"close":9140,"volume":50756,"rsi_14":54.97,"sma_20":8916.0,"sma_60":10100.67,"sma_120":12057.42},{"date":"2026-08-10","open":9170,"high":9310,"low":9130,"close":9240,"volume":25241,"rsi_14":57.19,"sma_20":8901.0,"sma_60":10023.33,"sma_120":12021.67},{"date":"2026-08-11","open":9140,"high":9400,"low":9140,"close":9330,"volume":37469,"rsi_14":56.79,"sma_20":8905.5,"sma_60":9947.5,"sma_120":11986.92},{"date":"2026-08-12","open":9390,"high":9580,"low":9300,"close":9460,"volume":50711,"rsi_14":55.27,"sma_20":8928.5,"sma_60":9888.5,"sma_120":11951.08},{"date":"2026-08-13","open":9620,"high":9810,"low":9450,"close":9530,"volume":60110,"rsi_14":61.64,"sma_20":8934.5,"sma_60":9839.0,"sma_120":11902.5},{"date":"2026-08-14","open":9600,"high":9970,"low":9600,"close":9920,"volume":86785,"rsi_14":65.96,"sma_20":8968.5,"sma_60":9804.5,"sma_120":11839.0},{"date":"2026-08-18","open":9850,"high":9900,"low":9260,"close":9500,"volume":91351,"rsi_14":66.98,"sma_20":9002.5,"sma_60":9772.17,"sma_120":11771.92},{"date":"2026-08-19","open":9390,"high":9390,"low":9060,"close":9140,"volume":62240,"rsi_14":69.55,"sma_20":9021.0,"sma_60":9725.67,"sma_120":11712.67},{"date":"2026-08-20","open":9300,"high":9460,"low":9170,"close":9370,"volume":50749,"rsi_14":68.75,"sma_20":9045.0,"sma_60":9678.67,"sma_120":11660.0},{"date":"2026-08-21","open":9340,"high":9340,"low":9150,"close":9220,"volume":44329,"rsi_14":56.18,"sma_20":9049.5,"sma_60":9633.17,"sma_120":11605.25},{"date":"2026-08-24","open":9270,"high":9280,"low":9040,"close":9280,"volume":48386,"rsi_14":60.25,"sma_20":9071.0,"sma_60":9596.67,"sma_120":11547.67},{"date":"2026-08-25","open":9210,"high":9580,"low":9070,"close":9550,"volume":51512,"rsi_14":61.96,"sma_20":9105.0,"sma_60":9570.5,"sma_120":11497.0},{"date":"2026-08-26","open":9560,"high":9790,"low":9490,"close":9730,"volume":67424,"rsi_14":61.66,"sma_20":9171.5,"sma_60":9549.33,"sma_120":11457.08},{"date":"2026-08-27","open":9760,"high":9910,"low":9690,"close":9750,"volume":70698,"rsi_14":62.95,"sma_20":9263.0,"sma_60":9526.83,"sma_120":11432.5},{"date":"2026-08-28","open":9850,"high":9950,"low":9670,"close":9870,"volume":44215,"rsi_14":64.09,"sma_20":9345.0,"sma_60":9508.0,"sma_120":11397.08},{"date":"2026-08-31","open":9760,"high":9880,"low":9670,"close":9820,"volume":34190,"rsi_14":61.42,"sma_20":9390.5,"sma_60":9487.83,"sma_120":11361.25},{"date":"2026-09-01","open":9820,"high":10020,"low":9750,"close":10020,"volume":62555,"rsi_14":63.02,"sma_20":9452.5,"sma_60":9474.0,"sma_120":11333.67},{"date":"2026-09-02","open":9880,"high":9970,"low":9650,"close":9800,"volume":48902,"rsi_14":56.2,"sma_20":9495.5,"sma_60":9469.0,"sma_120":11301.25},{"date":"2026-09-03","open":9850,"high":10050,"low":9740,"close":9900,"volume":71521,"rsi_14":56.68,"sma_20":9533.5,"sma_60":9457.5,"sma_120":11265.92},{"date":"2026-09-04","open":10040,"high":10120,"low":9870,"close":9950,"volume":49830,"rsi_14":50.62,"sma_20":9576.0,"sma_60":9450.67,"sma_120":11230.0},{"date":"2026-09-07","open":10030,"high":10110,"low":9880,"close":9980,"volume":62863,"rsi_14":61.76,"sma_20":9618.0,"sma_60":9444.5,"sma_120":11196.58},{"date":"2026-09-08","open":9980,"high":10150,"low":9980,"close":10000,"volume":58895,"rsi_14":75.29,"sma_20":9656.0,"sma_60":9432.33,"sma_120":11163.67},{"date":"2026-09-09","open":10010,"high":10100,"low":9910,"close":9950,"volume":48574,"rsi_14":69.08,"sma_20":9687.0,"sma_60":9415.83,"sma_120":11130.17},{"date":"2026-09-10","open":9970,"high":10190,"low":9900,"close":10110,"volume":42790,"rsi_14":79.08,"sma_20":9719.5,"sma_60":9399.33,"sma_120":11097.5},{"date":"2026-09-11","open":10050,"high":10200,"low":9980,"close":10120,"volume":38170,"rsi_14":78.38,"sma_20":9749.0,"sma_60":9389.83,"sma_120":11067.33},{"date":"2026-09-14","open":10120,"high":10320,"low":9990,"close":10270,"volume":61226,"rsi_14":76.47,"sma_20":9766.5,"sma_60":9389.67,"sma_120":11035.5},{"date":"2026-09-15","open":10200,"high":10500,"low":9950,"close":10220,"volume":212185,"rsi_14":69.92,"sma_20":9802.5,"sma_60":9393.17,"sma_120":11010.83},{"date":"2026-09-16","open":10200,"high":10340,"low":10120,"close":10220,"volume":78408,"rsi_14":69.42,"sma_20":9856.5,"sma_60":9400.5,"sma_120":10984.92},{"date":"2026-09-17","open":10260,"high":10260,"low":10060,"close":10080,"volume":46246,"rsi_14":58.54,"sma_20":9892.0,"sma_60":9415.17,"sma_120":10953.75},{"date":"2026-09-18","open":10250,"high":10250,"low":10050,"close":10150,"volume":47902,"rsi_14":63.2,"sma_20":9938.5,"sma_60":9430.33,"sma_120":10925.5},{"date":"2026-09-21","open":10260,"high":10360,"low":10160,"close":10330,"volume":33098,"rsi_14":62.6,"sma_20":9991.0,"sma_60":9447.83,"sma_120":10898.67},{"date":"2026-09-22","open":10400,"high":10460,"low":10250,"close":10250,"volume":23314,"rsi_14":70.64,"sma_20":10026.0,"sma_60":9470.83,"sma_120":10879.58},{"date":"2026-09-23","open":10270,"high":10370,"low":10250,"close":10320,"volume":32924,"rsi_14":69.81,"sma_20":10055.5,"sma_60":9485.83,"sma_120":10866.0},{"date":"2026-09-28","open":10390,"high":10390,"low":10130,"close":10290,"volume":25290,"rsi_14":66.35,"sma_20":10082.5,"sma_60":9501.33,"sma_120":10843.42},{"date":"2026-09-29","open":10290,"high":10300,"low":10130,"close":10290,"volume":65030,"rsi_14":65.35,"sma_20":10103.5,"sma_60":9512.33,"sma_120":10829.33},{"date":"2026-09-30","open":10260,"high":10410,"low":10190,"close":10350,"volume":88158,"rsi_14":66.67,"sma_20":10130.0,"sma_60":9529.67,"sma_120":10814.58},{"date":"2026-10-01","open":10300,"high":10430,"low":10230,"close":10430,"volume":24373,"rsi_14":72.22,"sma_20":10150.5,"sma_60":9539.83,"sma_120":10800.33},{"date":"2026-10-02","open":10420,"high":10510,"low":10350,"close":10500,"volume":26803,"rsi_14":69.7,"sma_20":10185.5,"sma_60":9546.5,"sma_120":10786.58},{"date":"2026-10-06","open":10410,"high":10570,"low":10290,"close":10500,"volume":21229,"rsi_14":69.39,"sma_20":10215.5,"sma_60":9559.0,"sma_120":10764.42},{"date":"2026-10-07","open":10450,"high":10450,"low":10050,"close":10120,"volume":31240,"rsi_14":43.8,"sma_20":10224.0,"sma_60":9571.67,"sma_120":10742.33},{"date":"2026-10-08","open":10200,"high":10240,"low":9740,"close":9820,"volume":38856,"rsi_14":36.3,"sma_20":10216.0,"sma_60":9583.33,"sma_120":10714.08},{"date":"2026-10-12","open":9900,"high":10040,"low":9820,"close":9920,"volume":69308,"rsi_14":40.38,"sma_20":10212.0,"sma_60":9589.67,"sma_120":10689.75},{"date":"2026-10-13","open":9960,"high":9960,"low":9570,"close":9830,"volume":89033,"rsi_14":41.72,"sma_20":10206.0,"sma_60":9599.5,"sma_120":10658.17},{"date":"2026-10-14","open":9860,"high":10030,"low":9630,"close":9720,"volume":68189,"rsi_14":36.13,"sma_20":10186.5,"sma_60":9611.5,"sma_120":10625.67},{"date":"2026-10-15","open":9610,"high":9610,"low":9110,"close":9270,"volume":70745,"rsi_14":20.88,"sma_20":10144.0,"sma_60":9609.17,"sma_120":10587.75},{"date":"2026-10-16","open":9410,"high":9720,"low":9330,"close":9650,"volume":30626,"rsi_14":35.85,"sma_20":10113.0,"sma_60":9616.0,"sma_120":10553.75},{"date":"2026-10-19","open":9560,"high":9800,"low":9460,"close":9790,"volume":45307,"rsi_14":37.9,"sma_20":10091.5,"sma_60":9632.17,"sma_120":10519.75},{"date":"2026-10-20","open":9810,"high":9840,"low":9470,"close":9490,"volume":62429,"rsi_14":33.74,"sma_20":10055.0,"sma_60":9644.17,"sma_120":10482.67},{"date":"2026-10-21","open":9630,"high":9910,"low":9530,"close":9680,"volume":36336,"rsi_14":38.49,"sma_20":10035.0,"sma_60":9657.33,"sma_120":10448.5},{"date":"2026-10-22","open":9690,"high":9690,"low":9320,"close":9380,"volume":61355,"rsi_14":33.22,"sma_20":9996.5,"sma_60":9661.5,"sma_120":10410.08},{"date":"2026-10-23","open":9052,"high":9359,"low":9002,"close":9340,"volume":88045,"rsi_14":30.88,"sma_20":9947.0,"sma_60":9669.67,"sma_120":10371.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":36.13,"pbr":0.21,"ttm_eps":null,"close":3880.1479},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.26,"ttm_eps":null,"close":4974.0908},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.46,"pbr":0.25,"ttm_eps":null,"close":4616.8848},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.07,"pbr":0.28,"ttm_eps":null,"close":5123.2471},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.47,"pbr":0.42,"ttm_eps":null,"close":7953.5054},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.73,"pbr":0.47,"ttm_eps":null,"close":9248.708},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.57,"pbr":0.52,"ttm_eps":null,"close":10409.5938},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.8,"pbr":0.6,"ttm_eps":null,"close":11950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.24,"pbr":0.41,"ttm_eps":null,"close":9360.0}],"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":"DB증권","phase":"above-fold","symbol_resolved":true}