{"status":"ok","report":{"price_analysis":{"current":3090.0,"change_1d":2.0,"change_7d":-2.7,"change_30d":0.5,"high_30d":3340.0,"low_30d":2940.0,"position_in_range":38.0,"support":2980.0,"resistance":3300.0},"summary":"KB오토시스(024120)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 354.87억. 현재가 3,090원, 전일 대비 +2.0%, 30일 +0.5%. PER 4.3배 / ROE 1.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 222.00, 기관 순매도 333.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.3배입니다. ROE 1.7%입니다. 시가총액 354.87억. 매출 2242.33억, 영업이익 77.96억.","grade":"C","comment":"PER 4.27배, ROE 1.71%","per":4.27,"pbr":0.28,"roe":1.71,"eps":724.2926515866436,"revenue":224233405075.0,"operating_income":7795888409.0,"net_income":7885282712.0,"market_cap":35487111180,"profit_margin":3.52,"roa":0.76,"operating_margin":3.48,"gross_margin":9.58,"debt_ratio":1.2482616263399298,"total_assets":281725025808.0,"total_equity":125307936811.0,"total_debt":156417088997.0,"dividend_yield":6.48,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.9로 중립 구간입니다. MACD(3.29)가 시그널선(0.00)을 상회합니다(골든크로스). SMA20 3070, SMA60 3079 — 혼조세입니다. 볼린저밴드 3006~3135 (현재 위치 65%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":52.94117647058823,"macd":3.28616722298284,"macd_signal":0.002453273881981577,"sma_20":3070.5,"sma_60":3079.1666666666665,"bb_upper":3135.222484501138,"bb_lower":3005.777515498862,"atr_14":133.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 222.00, 기관 순매수 -333.00. 30일 누적: 외국인 -4.56만, 기관 -378.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":222.0,"institutional_flow":-333.0,"data":[{"date":"2026-10-23","foreign_net":-212.0,"institution_net":-1748.0,"retail_net":1960.0},{"date":"2026-10-22","foreign_net":421.0,"institution_net":771.0,"retail_net":-1192.0},{"date":"2026-10-21","foreign_net":-14.0,"institution_net":-1985.0,"retail_net":1999.0},{"date":"2026-10-20","foreign_net":-35.0,"institution_net":-1281.0,"retail_net":1316.0},{"date":"2026-10-19","foreign_net":62.0,"institution_net":3910.0,"retail_net":-3972.0},{"date":"2026-10-16","foreign_net":66.0,"institution_net":-11.0,"retail_net":-55.0},{"date":"2026-10-15","foreign_net":-1361.0,"institution_net":5.0,"retail_net":1356.0},{"date":"2026-10-14","foreign_net":-873.0,"institution_net":-1542.0,"retail_net":2415.0},{"date":"2026-10-13","foreign_net":-5430.0,"institution_net":-251.0,"retail_net":5681.0},{"date":"2026-10-12","foreign_net":-1067.0,"institution_net":1934.0,"retail_net":-867.0},{"date":"2026-10-08","foreign_net":-4678.0,"institution_net":-277.0,"retail_net":4955.0},{"date":"2026-10-07","foreign_net":-1778.0,"institution_net":4.0,"retail_net":1774.0},{"date":"2026-10-06","foreign_net":-1149.0,"institution_net":-651.0,"retail_net":1800.0},{"date":"2026-10-02","foreign_net":-1699.0,"institution_net":664.0,"retail_net":1035.0},{"date":"2026-10-01","foreign_net":-1258.0,"institution_net":3.0,"retail_net":1255.0},{"date":"2026-09-30","foreign_net":-1173.0,"institution_net":3.0,"retail_net":1170.0},{"date":"2026-09-29","foreign_net":-1352.0,"institution_net":-645.0,"retail_net":1997.0},{"date":"2026-09-28","foreign_net":-1971.0,"institution_net":1036.0,"retail_net":935.0},{"date":"2026-09-23","foreign_net":-1498.0,"institution_net":4.0,"retail_net":1494.0},{"date":"2026-09-22","foreign_net":-1353.0,"institution_net":3.0,"retail_net":1350.0},{"date":"2026-09-21","foreign_net":-1903.0,"institution_net":5.0,"retail_net":1898.0},{"date":"2026-09-18","foreign_net":-1098.0,"institution_net":3.0,"retail_net":1095.0},{"date":"2026-09-17","foreign_net":-2211.0,"institution_net":4.0,"retail_net":2207.0},{"date":"2026-09-16","foreign_net":-2667.0,"institution_net":3.0,"retail_net":2664.0},{"date":"2026-09-15","foreign_net":-2127.0,"institution_net":116.0,"retail_net":2011.0},{"date":"2026-09-14","foreign_net":-1790.0,"institution_net":-652.0,"retail_net":2442.0},{"date":"2026-09-11","foreign_net":-1201.0,"institution_net":-581.0,"retail_net":1782.0},{"date":"2026-09-10","foreign_net":-1807.0,"institution_net":-439.0,"retail_net":2246.0},{"date":"2026-09-09","foreign_net":-1760.0,"institution_net":3.0,"retail_net":1757.0},{"date":"2026-09-08","foreign_net":-2642.0,"institution_net":1214.0,"retail_net":1428.0}],"periods":{"d1":{"foreign_net":-212.0,"institution_net":-1748.0,"retail_net":1960.0},"d3":{"foreign_net":195.0,"institution_net":-2962.0,"retail_net":2767.0},"d7":{"foreign_net":-1073.0,"institution_net":-339.0,"retail_net":1412.0},"d14":{"foreign_net":-17747.0,"institution_net":-458.0,"retail_net":18205.0},"d30":{"foreign_net":-45558.0,"institution_net":-378.0,"retail_net":45936.0}}},"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 4.27x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +2.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.8,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.4,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":52.9,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":51,"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":"D","percentile":36,"summary":"유동비율 1.0x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.95,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.15,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":4.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.27x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.8%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.25,"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":9.58,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.27,"current_pbr":0.28,"per_5y_high":10.47,"per_5y_low":4.18,"per_5y_avg":8.11,"per_percentile":11.1,"pbr_5y_high":0.49,"pbr_5y_low":0.35,"pbr_5y_avg":0.42,"pbr_percentile":0.0,"per_5y_median":7.56,"pbr_5y_median":0.42,"history":[{"quarter":"2024-Q2","per":9.59,"pbr":0.49},{"quarter":"2024-Q3","per":7.56,"pbr":0.46},{"quarter":"2024-Q4","per":10.27,"pbr":0.36},{"quarter":"2025-Q1","per":7.48,"pbr":0.38},{"quarter":"2025-Q2","per":10.47,"pbr":0.42},{"quarter":"2025-Q3","per":7.4,"pbr":0.4},{"quarter":"2025-Q4","per":9.41,"pbr":0.45},{"quarter":"2026-Q1","per":6.61,"pbr":0.45},{"quarter":"2026-Q2","per":4.18,"pbr":0.35},{"quarter":"현재","per":4.27,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3742.0774,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3409.0586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2952.1052,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3059.5396,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3218.3552,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3176.3159,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3025.0,"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":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.59,"eps":390.1882,"close":3742.08,"source":"reported"},{"date":"2024-07","per":9.39,"eps":390.1882,"close":3663.2,"source":"reported"},{"date":"2024-08","per":8.75,"eps":390.1882,"close":3413.44,"source":"reported"},{"date":"2024-09","per":7.56,"eps":451.0284,"close":3409.06,"source":"reported"},{"date":"2024-10","per":7.1,"eps":451.0284,"close":3203.11,"source":"reported"},{"date":"2024-11","per":6.37,"eps":451.0284,"close":2874.48,"source":"reported"},{"date":"2024-12","per":10.27,"eps":287.4959,"close":2952.11,"source":"reported"},{"date":"2025-01","per":10.07,"eps":287.4959,"close":2896.05,"source":"reported"},{"date":"2025-02","per":10.84,"eps":287.4959,"close":3115.59,"source":"reported"},{"date":"2025-03","per":7.48,"eps":409.1799,"close":3059.54,"source":"reported"},{"date":"2025-04","per":7.91,"eps":409.1799,"close":3237.04,"source":"reported"},{"date":"2025-05","per":8.0,"eps":409.1799,"close":3274.41,"source":"reported"},{"date":"2025-06","per":10.47,"eps":307.2974,"close":3218.36,"source":"reported"},{"date":"2025-07","per":11.14,"eps":307.2974,"close":3423.88,"source":"reported"},{"date":"2025-08","per":10.81,"eps":307.2974,"close":3321.12,"source":"reported"},{"date":"2025-09","per":7.4,"eps":429.202,"close":3176.32,"source":"reported"},{"date":"2025-10","per":7.62,"eps":429.202,"close":3269.74,"source":"reported"},{"date":"2025-11","per":7.39,"eps":429.202,"close":3171.64,"source":"reported"},{"date":"2025-12","per":9.41,"eps":386.8585,"close":3640.0,"source":"reported"},{"date":"2026-01","per":9.32,"eps":386.8585,"close":3605.0,"source":"reported"},{"date":"2026-02","per":9.49,"eps":386.8585,"close":3670.0,"source":"reported"},{"date":"2026-03","per":6.61,"eps":567.307,"close":3750.0,"source":"reported"},{"date":"2026-04","per":7.09,"eps":567.307,"close":4025.0,"source":"reported"},{"date":"2026-05","per":6.07,"eps":567.307,"close":3445.0,"source":"reported"},{"date":"2026-06","per":4.18,"eps":724.2927,"close":3025.0,"source":"reported"},{"date":"2026-07","per":4.14,"eps":724.2927,"close":2995.0,"source":"reported"},{"date":"2026-08","per":4.34,"eps":724.2927,"close":3145.0,"source":"reported"},{"date":"2026-09","per":4.23,"eps":724.2927,"close":3065.0,"source":"reported"},{"date":"2026-10","per":4.18,"eps":724.2927,"close":3030.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.84,"std":2.15,"upper_1sd":9.99,"lower_1sd":5.68,"current":4.18,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.48,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 28%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":27.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.48,"summary":"배당수익률 6.48%","metrics":[{"name":"배당수익률","value":6.48,"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":"4.3배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:00:47.055137+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"},"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"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01710865272830671,"dividend_yield":null,"eps":186.0,"revenue":59026828701.0,"operating_income":1866592006.0,"net_income":2143849975.0,"market_cap":null,"profit_margin":0.03631992472202187,"operating_margin":0.031622773018269525,"roa":0.00760972501058911,"gross_margin":0.0957838633791318,"total_equity":125307936811.0,"total_assets":281725025808.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.39,"pbr":0.37,"roe":0.017969046070545072,"dividend_yield":6.48,"eps":190.12,"revenue":57432613847.0,"operating_income":1537106240.0,"net_income":2186408907.0,"market_cap":44400000000.0,"profit_margin":0.03806911718879059,"operating_margin":0.026763647639211373,"roa":0.00801779684780579,"gross_margin":0.09474656914442768,"total_equity":121676403879.0,"total_assets":272694475615.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.022447835467574125,"dividend_yield":null,"eps":261.12948868998274,"revenue":55158224492.0,"operating_income":3663044589.0,"net_income":2674072519.0,"market_cap":null,"profit_margin":0.0484800325541269,"operating_margin":0.06640976251023595,"roa":0.010420839852709723,"gross_margin":0.13619242642753193,"total_equity":119123847057.0,"total_assets":256608157960.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.007658181595713532,"dividend_yield":null,"eps":87.04316289666092,"revenue":52615738035.0,"operating_income":729145574.0,"net_income":880951311.0,"market_cap":null,"profit_margin":0.016743114206893592,"operating_margin":0.013857936830895961,"roa":0.003546540515371246,"gross_margin":0.0785655531288035,"total_equity":115034006440.0,"total_assets":248397362777.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.002435411966619022,"dividend_yield":null,"eps":29.014387632220306,"revenue":55959442534.0,"operating_income":3353340532.0,"net_income":273443157.0,"market_cap":null,"profit_margin":0.0048864524844732075,"operating_margin":0.05992448066226835,"roa":0.0011489467378172497,"gross_margin":0.12305152391066526,"total_equity":112277988590.0,"total_assets":237994632823.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0005910075771081013,"dividend_yield":null,"eps":9.671462544073435,"revenue":51262381018.0,"operating_income":785365157.0,"net_income":69599084.0,"market_cap":null,"profit_margin":0.0013577029123083718,"operating_margin":0.015320497046835009,"roa":0.0002844395725713997,"gross_margin":0.08517784984405619,"total_equity":117763437722.0,"total_assets":244688470633.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02611878173185917,"dividend_yield":null,"eps":303.4730332765413,"revenue":52441930090.0,"operating_income":3309300932.0,"net_income":3107687694.0,"market_cap":null,"profit_margin":0.05925959797182591,"operating_margin":0.06310410250577411,"roa":0.012910917627410194,"gross_margin":0.1076370776268658,"total_equity":118982873164.0,"total_assets":240702309757.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.003285490481911757,"dividend_yield":null,"eps":-34.861475747177955,"revenue":53383318244.0,"operating_income":746142379.0,"net_income":-356995737.0,"market_cap":null,"profit_margin":-0.006687402520919996,"operating_margin":0.013977070057533608,"roa":-0.0015522131862500158,"gross_margin":0.08643704825371402,"total_equity":108658277650.0,"total_assets":229991434271.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.012008790930468399,"dividend_yield":null,"eps":130.89684785905217,"revenue":56529408132.0,"operating_income":1554749567.0,"net_income":1340437135.0,"market_cap":null,"profit_margin":0.02371220890673379,"operating_margin":0.0275033760015593,"roa":0.0055318570898828965,"gross_margin":0.10405226736613093,"total_equity":111621323309.0,"total_assets":242312321743.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.010578499448933226,"dividend_yield":null,"eps":-112.01254412928215,"revenue":47875904890.0,"operating_income":-975728089.0,"net_income":-1147054159.0,"market_cap":null,"profit_margin":-0.023958902952027315,"operating_margin":-0.020380358162249663,"roa":-0.004958958098058298,"gross_margin":0.04045353622975668,"total_equity":108432596186.0,"total_assets":231309508231.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04396466435310522,"dividend_yield":null,"eps":467.0055762419208,"revenue":54532399605.0,"operating_income":7595223324.0,"net_income":4782327664.0,"market_cap":null,"profit_margin":0.08769699662293085,"operating_margin":0.139279096078941,"roa":0.021263745080660354,"gross_margin":0.19573336853530526,"total_equity":108776621734.0,"total_assets":224905238746.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.009973923816012817,"dividend_yield":null,"eps":-95.70166861274306,"revenue":51230105884.0,"operating_income":-614132171.0,"net_income":-980024138.0,"market_cap":null,"profit_margin":-0.019129847988584338,"operating_margin":-0.01198772011891944,"roa":-0.0043413965391812925,"gross_margin":0.04822163767519259,"total_equity":98258634824.0,"total_assets":225739374221.0}],"current_price":3090.0,"change_pct":1.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6760.0},{"date":"2016-10-25","close":6910.0},{"date":"2016-10-26","close":6830.0},{"date":"2016-10-27","close":6950.0},{"date":"2016-10-28","close":6980.0},{"date":"2016-10-31","close":6790.0},{"date":"2016-11-01","close":6650.0},{"date":"2016-11-02","close":6290.0},{"date":"2016-11-03","close":6390.0},{"date":"2016-11-04","close":6470.0},{"date":"2016-11-07","close":6780.0},{"date":"2016-11-08","close":6770.0},{"date":"2016-11-09","close":6390.0},{"date":"2016-11-10","close":7350.0},{"date":"2016-11-11","close":7250.0},{"date":"2016-11-14","close":7950.0},{"date":"2016-11-15","close":7800.0},{"date":"2016-11-16","close":7760.0},{"date":"2016-11-17","close":7420.0},{"date":"2016-11-18","close":7780.0},{"date":"2016-11-21","close":7520.0},{"date":"2016-11-22","close":7520.0},{"date":"2016-11-23","close":7150.0},{"date":"2016-11-24","close":7270.0},{"date":"2016-11-25","close":7380.0},{"date":"2016-11-28","close":7380.0},{"date":"2016-11-29","close":7240.0},{"date":"2016-11-30","close":7410.0},{"date":"2016-12-01","close":7130.0},{"date":"2016-12-02","close":7180.0},{"date":"2016-12-05","close":7240.0},{"date":"2016-12-06","close":7390.0},{"date":"2016-12-07","close":7340.0},{"date":"2016-12-08","close":7160.0},{"date":"2016-12-09","close":7100.0},{"date":"2016-12-12","close":7300.0},{"date":"2016-12-13","close":7290.0},{"date":"2016-12-14","close":7200.0},{"date":"2016-12-15","close":7700.0},{"date":"2016-12-16","close":7900.0},{"date":"2016-12-19","close":7760.0},{"date":"2016-12-20","close":7620.0},{"date":"2016-12-21","close":7540.0},{"date":"2016-12-22","close":7610.0},{"date":"2016-12-23","close":7610.0},{"date":"2016-12-26","close":7640.0},{"date":"2016-12-27","close":7660.0},{"date":"2016-12-28","close":7680.0},{"date":"2016-12-29","close":7610.0},{"date":"2017-01-02","close":7530.0},{"date":"2017-01-03","close":7700.0},{"date":"2017-01-04","close":7820.0},{"date":"2017-01-05","close":8090.0},{"date":"2017-01-06","close":8020.0},{"date":"2017-01-09","close":8040.0},{"date":"2017-01-10","close":8080.0},{"date":"2017-01-11","close":7910.0},{"date":"2017-01-12","close":7890.0},{"date":"2017-01-13","close":7570.0},{"date":"2017-01-16","close":7750.0},{"date":"2017-01-17","close":7760.0},{"date":"2017-01-18","close":7700.0},{"date":"2017-01-19","close":7720.0},{"date":"2017-01-20","close":7440.0},{"date":"2017-01-23","close":7360.0},{"date":"2017-01-24","close":7360.0},{"date":"2017-01-25","close":7210.0},{"date":"2017-01-26","close":7420.0},{"date":"2017-01-31","close":7180.0},{"date":"2017-02-01","close":7250.0},{"date":"2017-02-02","close":7160.0},{"date":"2017-02-03","close":7150.0},{"date":"2017-02-06","close":7030.0},{"date":"2017-02-07","close":6950.0},{"date":"2017-02-08","close":6800.0},{"date":"2017-02-09","close":6860.0},{"date":"2017-02-10","close":6920.0},{"date":"2017-02-13","close":7190.0},{"date":"2017-02-14","close":7190.0},{"date":"2017-02-15","close":9300.0},{"date":"2017-02-16","close":9100.0},{"date":"2017-02-17","close":9180.0},{"date":"2017-02-20","close":8780.0},{"date":"2017-02-21","close":8750.0},{"date":"2017-02-22","close":8720.0},{"date":"2017-02-23","close":8490.0},{"date":"2017-02-24","close":8170.0},{"date":"2017-02-27","close":8230.0},{"date":"2017-02-28","close":8230.0},{"date":"2017-03-02","close":8050.0},{"date":"2017-03-03","close":7900.0},{"date":"2017-03-06","close":7860.0},{"date":"2017-03-07","close":8160.0},{"date":"2017-03-08","close":8210.0},{"date":"2017-03-09","close":8190.0},{"date":"2017-03-10","close":8070.0},{"date":"2017-03-13","close":8160.0},{"date":"2017-03-14","close":8170.0},{"date":"2017-03-15","close":8060.0},{"date":"2017-03-16","close":8340.0},{"date":"2017-03-17","close":8380.0},{"date":"2017-03-20","close":8400.0},{"date":"2017-03-21","close":8300.0},{"date":"2017-03-22","close":8310.0},{"date":"2017-03-23","close":8360.0},{"date":"2017-03-24","close":8220.0},{"date":"2017-03-27","close":8190.0},{"date":"2017-03-28","close":8100.0},{"date":"2017-03-29","close":8040.0},{"date":"2017-03-30","close":8040.0},{"date":"2017-03-31","close":8370.0},{"date":"2017-04-03","close":8590.0},{"date":"2017-04-04","close":8540.0},{"date":"2017-04-05","close":8680.0},{"date":"2017-04-06","close":8620.0},{"date":"2017-04-07","close":8610.0},{"date":"2017-04-10","close":8320.0},{"date":"2017-04-11","close":8310.0},{"date":"2017-04-12","close":8260.0},{"date":"2017-04-13","close":8320.0},{"date":"2017-04-14","close":8110.0},{"date":"2017-04-17","close":8230.0},{"date":"2017-04-18","close":8150.0},{"date":"2017-04-19","close":8170.0},{"date":"2017-04-20","close":8120.0},{"date":"2017-04-21","close":8200.0},{"date":"2017-04-24","close":8000.0},{"date":"2017-04-25","close":8100.0},{"date":"2017-04-26","close":8420.0},{"date":"2017-04-27","close":8470.0},{"date":"2017-04-28","close":8350.0},{"date":"2017-05-02","close":8350.0},{"date":"2017-05-04","close":8350.0},{"date":"2017-05-08","close":8180.0},{"date":"2017-05-10","close":8050.0},{"date":"2017-05-11","close":8060.0},{"date":"2017-05-12","close":8060.0},{"date":"2017-05-15","close":8030.0},{"date":"2017-05-16","close":7990.0},{"date":"2017-05-17","close":8050.0},{"date":"2017-05-18","close":8130.0},{"date":"2017-05-19","close":8150.0},{"date":"2017-05-22","close":7980.0},{"date":"2017-05-23","close":7820.0},{"date":"2017-05-24","close":7610.0},{"date":"2017-05-25","close":7550.0},{"date":"2017-05-26","close":7700.0},{"date":"2017-05-29","close":7770.0},{"date":"2017-05-30","close":7800.0},{"date":"2017-05-31","close":7600.0},{"date":"2017-06-01","close":7800.0},{"date":"2017-06-02","close":7670.0},{"date":"2017-06-05","close":7680.0},{"date":"2017-06-07","close":7610.0},{"date":"2017-06-08","close":7460.0},{"date":"2017-06-09","close":7520.0},{"date":"2017-06-12","close":7490.0},{"date":"2017-06-13","close":7510.0},{"date":"2017-06-14","close":7530.0},{"date":"2017-06-15","close":7320.0},{"date":"2017-06-16","close":7300.0},{"date":"2017-06-19","close":7330.0},{"date":"2017-06-20","close":7170.0},{"date":"2017-06-21","close":7020.0},{"date":"2017-06-22","close":7200.0},{"date":"2017-06-23","close":7270.0},{"date":"2017-06-26","close":7330.0},{"date":"2017-06-27","close":7270.0},{"date":"2017-06-28","close":7030.0},{"date":"2017-06-29","close":7050.0},{"date":"2017-06-30","close":6990.0},{"date":"2017-07-03","close":7000.0},{"date":"2017-07-04","close":7090.0},{"date":"2017-07-05","close":7150.0},{"date":"2017-07-06","close":7080.0},{"date":"2017-07-07","close":7070.0},{"date":"2017-07-10","close":6940.0},{"date":"2017-07-11","close":6860.0},{"date":"2017-07-12","close":7110.0},{"date":"2017-07-13","close":7140.0},{"date":"2017-07-14","close":7110.0},{"date":"2017-07-17","close":7060.0},{"date":"2017-07-18","close":6890.0},{"date":"2017-07-19","close":7200.0},{"date":"2017-07-20","close":7130.0},{"date":"2017-07-21","close":7200.0},{"date":"2017-07-24","close":7200.0},{"date":"2017-07-25","close":7040.0},{"date":"2017-07-26","close":6990.0},{"date":"2017-07-27","close":6980.0},{"date":"2017-07-28","close":6820.0},{"date":"2017-07-31","close":6870.0},{"date":"2017-08-01","close":6860.0},{"date":"2017-08-02","close":6870.0},{"date":"2017-08-03","close":6650.0},{"date":"2017-08-04","close":6770.0},{"date":"2017-08-07","close":6830.0},{"date":"2017-08-08","close":6860.0},{"date":"2017-08-09","close":6850.0},{"date":"2017-08-10","close":6720.0},{"date":"2017-08-11","close":6520.0},{"date":"2017-08-14","close":6620.0},{"date":"2017-08-16","close":6970.0},{"date":"2017-08-17","close":6920.0},{"date":"2017-08-18","close":7040.0},{"date":"2017-08-21","close":6990.0},{"date":"2017-08-22","close":6930.0},{"date":"2017-08-23","close":7080.0},{"date":"2017-08-24","close":6970.0},{"date":"2017-08-25","close":7000.0},{"date":"2017-08-28","close":6930.0},{"date":"2017-08-29","close":6920.0},{"date":"2017-08-30","close":6930.0},{"date":"2017-08-31","close":6860.0},{"date":"2017-09-01","close":7000.0},{"date":"2017-09-04","close":7010.0},{"date":"2017-09-05","close":6950.0},{"date":"2017-09-06","close":6830.0},{"date":"2017-09-07","close":6910.0},{"date":"2017-09-08","close":6820.0},{"date":"2017-09-11","close":6840.0},{"date":"2017-09-12","close":6770.0},{"date":"2017-09-13","close":6950.0},{"date":"2017-09-14","close":6880.0},{"date":"2017-09-15","close":6880.0},{"date":"2017-09-18","close":6660.0},{"date":"2017-09-19","close":6820.0},{"date":"2017-09-20","close":6730.0},{"date":"2017-09-21","close":6640.0},{"date":"2017-09-22","close":6550.0},{"date":"2017-09-25","close":6310.0},{"date":"2017-09-26","close":6270.0},{"date":"2017-09-27","close":6340.0},{"date":"2017-09-28","close":6380.0},{"date":"2017-09-29","close":6550.0},{"date":"2017-10-10","close":6430.0},{"date":"2017-10-11","close":6490.0},{"date":"2017-10-12","close":6480.0},{"date":"2017-10-13","close":6420.0},{"date":"2017-10-16","close":6340.0},{"date":"2017-10-17","close":6260.0},{"date":"2017-10-18","close":6310.0},{"date":"2017-10-19","close":6200.0},{"date":"2017-10-20","close":6250.0},{"date":"2017-10-23","close":6200.0},{"date":"2017-10-24","close":6250.0},{"date":"2017-10-25","close":6190.0},{"date":"2017-10-26","close":6240.0},{"date":"2017-10-27","close":6240.0},{"date":"2017-10-30","close":6270.0},{"date":"2017-10-31","close":6420.0},{"date":"2017-11-01","close":6540.0},{"date":"2017-11-02","close":6690.0},{"date":"2017-11-03","close":6640.0},{"date":"2017-11-06","close":6690.0},{"date":"2017-11-07","close":6660.0},{"date":"2017-11-08","close":6730.0},{"date":"2017-11-09","close":6800.0},{"date":"2017-11-10","close":6750.0},{"date":"2017-11-13","close":6600.0},{"date":"2017-11-14","close":6800.0},{"date":"2017-11-15","close":6650.0},{"date":"2017-11-16","close":6670.0},{"date":"2017-11-17","close":6730.0},{"date":"2017-11-20","close":6800.0},{"date":"2017-11-21","close":6700.0},{"date":"2017-11-22","close":6720.0},{"date":"2017-11-23","close":6750.0},{"date":"2017-11-24","close":6940.0},{"date":"2017-11-27","close":7050.0},{"date":"2017-11-28","close":6940.0},{"date":"2017-11-29","close":6980.0},{"date":"2017-11-30","close":6970.0},{"date":"2017-12-01","close":7060.0},{"date":"2017-12-04","close":7060.0},{"date":"2017-12-05","close":7060.0},{"date":"2017-12-06","close":7050.0},{"date":"2017-12-07","close":7010.0},{"date":"2017-12-08","close":7000.0},{"date":"2017-12-11","close":6960.0},{"date":"2017-12-12","close":7010.0},{"date":"2017-12-13","close":7030.0},{"date":"2017-12-14","close":7000.0},{"date":"2017-12-15","close":7030.0},{"date":"2017-12-18","close":7070.0},{"date":"2017-12-19","close":6920.0},{"date":"2017-12-20","close":6930.0},{"date":"2017-12-21","close":7050.0},{"date":"2017-12-22","close":7060.0},{"date":"2017-12-26","close":7120.0},{"date":"2017-12-27","close":6970.0},{"date":"2017-12-28","close":7020.0},{"date":"2018-01-02","close":4899.3931},{"date":"2018-01-03","close":4834.9272},{"date":"2018-01-04","close":4727.4844},{"date":"2018-01-05","close":4727.4844},{"date":"2018-01-08","close":4655.855},{"date":"2018-01-09","close":4605.7153},{"date":"2018-01-10","close":4634.3672},{"date":"2018-01-11","close":4655.855},{"date":"2018-01-12","close":4684.5063},{"date":"2018-01-15","close":4620.041},{"date":"2018-01-16","close":4620.041},{"date":"2018-01-17","close":4641.5298},{"date":"2018-01-18","close":4620.041},{"date":"2018-01-19","close":4634.3672},{"date":"2018-01-22","close":4648.6929},{"date":"2018-01-23","close":4863.5786},{"date":"2018-01-24","close":4942.3701},{"date":"2018-01-25","close":4870.7412},{"date":"2018-01-26","close":4956.6953},{"date":"2018-01-29","close":5013.9985},{"date":"2018-01-30","close":5078.4648},{"date":"2018-01-31","close":5042.6494},{"date":"2018-02-01","close":5056.9761},{"date":"2018-02-02","close":5064.1387},{"date":"2018-02-05","close":4956.6953},{"date":"2018-02-06","close":4827.7646},{"date":"2018-02-07","close":4727.4844},{"date":"2018-02-08","close":4727.4844},{"date":"2018-02-09","close":4741.8101},{"date":"2018-02-12","close":4906.5557},{"date":"2018-02-13","close":4899.3931},{"date":"2018-02-14","close":4763.2983},{"date":"2018-02-19","close":4677.3438},{"date":"2018-02-20","close":4734.647},{"date":"2018-02-21","close":4734.647},{"date":"2018-02-22","close":4691.6699},{"date":"2018-02-23","close":4670.1807},{"date":"2018-02-26","close":4670.1807},{"date":"2018-02-27","close":4648.6929},{"date":"2018-02-28","close":4684.5063},{"date":"2018-03-02","close":4670.1807},{"date":"2018-03-05","close":4648.6929},{"date":"2018-03-06","close":4641.5298},{"date":"2018-03-07","close":4555.5752},{"date":"2018-03-08","close":4620.041},{"date":"2018-03-09","close":4591.3896},{"date":"2018-03-12","close":4577.0645},{"date":"2018-03-13","close":4555.5752},{"date":"2018-03-14","close":4519.7622},{"date":"2018-03-15","close":4462.459},{"date":"2018-03-16","close":4469.6211},{"date":"2018-03-19","close":4505.4355},{"date":"2018-03-20","close":4526.9243},{"date":"2018-03-21","close":4512.5986},{"date":"2018-03-22","close":4455.2954},{"date":"2018-03-23","close":4383.667},{"date":"2018-03-26","close":4383.667},{"date":"2018-03-27","close":4390.8301},{"date":"2018-03-28","close":4390.8301},{"date":"2018-03-29","close":4397.9927},{"date":"2018-03-30","close":4462.459},{"date":"2018-04-02","close":4347.8535},{"date":"2018-04-03","close":4433.8076},{"date":"2018-04-04","close":4433.8076},{"date":"2018-04-05","close":4448.1333},{"date":"2018-04-06","close":4469.6211},{"date":"2018-04-09","close":4390.8301},{"date":"2018-04-10","close":4362.1792},{"date":"2018-04-11","close":4340.6899},{"date":"2018-04-12","close":4226.0845},{"date":"2018-04-13","close":4261.8994},{"date":"2018-04-16","close":4304.8755},{"date":"2018-04-17","close":4261.8994},{"date":"2018-04-18","close":4276.2246},{"date":"2018-04-19","close":4347.8535},{"date":"2018-04-20","close":4405.1558},{"date":"2018-04-23","close":4397.9927},{"date":"2018-04-24","close":4340.6899},{"date":"2018-04-25","close":4347.8535},{"date":"2018-04-26","close":4433.8076},{"date":"2018-04-27","close":4383.667},{"date":"2018-04-30","close":4390.8301},{"date":"2018-05-02","close":4397.9927},{"date":"2018-05-03","close":4297.7124},{"date":"2018-05-04","close":4326.3633},{"date":"2018-05-08","close":4319.2017},{"date":"2018-05-09","close":4269.062},{"date":"2018-05-10","close":4290.5503},{"date":"2018-05-11","close":4326.3633},{"date":"2018-05-14","close":4419.481},{"date":"2018-05-15","close":4519.7622},{"date":"2018-05-16","close":4605.7153},{"date":"2018-05-17","close":4713.1587},{"date":"2018-05-18","close":4799.1123},{"date":"2018-05-21","close":4834.9272},{"date":"2018-05-23","close":4777.6245},{"date":"2018-05-24","close":4655.855},{"date":"2018-05-25","close":4584.2266},{"date":"2018-05-28","close":4605.7153},{"date":"2018-05-29","close":4713.1587},{"date":"2018-05-30","close":4705.9956},{"date":"2018-05-31","close":4705.9956},{"date":"2018-06-01","close":4727.4844},{"date":"2018-06-04","close":4748.9727},{"date":"2018-06-05","close":4705.9956},{"date":"2018-06-07","close":4655.855},{"date":"2018-06-08","close":4713.1587},{"date":"2018-06-11","close":4720.3213},{"date":"2018-06-12","close":4727.4844},{"date":"2018-06-14","close":4720.3213},{"date":"2018-06-15","close":4799.1123},{"date":"2018-06-18","close":4634.3672},{"date":"2018-06-19","close":4548.4131},{"date":"2018-06-20","close":4562.7388},{"date":"2018-06-21","close":4562.7388},{"date":"2018-06-22","close":4555.5752},{"date":"2018-06-25","close":4555.5752},{"date":"2018-06-26","close":4591.3896},{"date":"2018-06-27","close":4612.8789},{"date":"2018-06-28","close":4670.1807},{"date":"2018-06-29","close":4605.7153},{"date":"2018-07-02","close":4548.4131},{"date":"2018-07-03","close":4620.041},{"date":"2018-07-04","close":4655.855},{"date":"2018-07-05","close":4648.6929},{"date":"2018-07-06","close":4648.6929},{"date":"2018-07-09","close":4512.5986},{"date":"2018-07-10","close":4627.2041},{"date":"2018-07-11","close":4519.7622},{"date":"2018-07-12","close":4634.3672},{"date":"2018-07-13","close":4713.1587},{"date":"2018-07-16","close":4727.4844},{"date":"2018-07-17","close":4734.647},{"date":"2018-07-18","close":4741.8101},{"date":"2018-07-19","close":4727.4844},{"date":"2018-07-20","close":4713.1587},{"date":"2018-07-23","close":4677.3438},{"date":"2018-07-24","close":4691.6699},{"date":"2018-07-25","close":4691.6699},{"date":"2018-07-26","close":4713.1587},{"date":"2018-07-27","close":4763.2983},{"date":"2018-07-30","close":4770.4609},{"date":"2018-07-31","close":4698.833},{"date":"2018-08-01","close":4648.6929},{"date":"2018-08-02","close":4641.5298},{"date":"2018-08-03","close":4670.1807},{"date":"2018-08-06","close":4598.5522},{"date":"2018-08-07","close":4591.3896},{"date":"2018-08-08","close":4648.6929},{"date":"2018-08-09","close":4620.041},{"date":"2018-08-10","close":4584.2266},{"date":"2018-08-13","close":4440.9697},{"date":"2018-08-14","close":4347.8535},{"date":"2018-08-16","close":4226.0845},{"date":"2018-08-17","close":4240.4097},{"date":"2018-08-20","close":4269.062},{"date":"2018-08-21","close":4247.5732},{"date":"2018-08-22","close":4226.0845},{"date":"2018-08-23","close":4226.0845},{"date":"2018-08-24","close":4132.9678},{"date":"2018-08-27","close":4104.3164},{"date":"2018-08-28","close":4154.4556},{"date":"2018-08-29","close":4226.0845},{"date":"2018-08-30","close":4233.2476},{"date":"2018-08-31","close":4261.8994},{"date":"2018-09-03","close":4254.7363},{"date":"2018-09-04","close":4254.7363},{"date":"2018-09-05","close":4211.7583},{"date":"2018-09-06","close":4261.8994},{"date":"2018-09-07","close":4276.2246},{"date":"2018-09-10","close":4326.3633},{"date":"2018-09-11","close":4433.8076},{"date":"2018-09-12","close":4440.9697},{"date":"2018-09-13","close":4405.1558},{"date":"2018-09-14","close":4383.667},{"date":"2018-09-17","close":4397.9927},{"date":"2018-09-18","close":4483.9473},{"date":"2018-09-19","close":4476.7847},{"date":"2018-09-20","close":4419.481},{"date":"2018-09-21","close":4426.644},{"date":"2018-09-27","close":4405.1558},{"date":"2018-09-28","close":4304.8755},{"date":"2018-10-01","close":4319.2017},{"date":"2018-10-02","close":4333.5264},{"date":"2018-10-04","close":4312.0386},{"date":"2018-10-05","close":4333.5264},{"date":"2018-10-08","close":4326.3633},{"date":"2018-10-10","close":4261.8994},{"date":"2018-10-11","close":4032.687},{"date":"2018-10-12","close":4118.6416},{"date":"2018-10-15","close":4097.1528},{"date":"2018-10-16","close":4089.9895},{"date":"2018-10-17","close":4104.3164},{"date":"2018-10-18","close":4068.5017},{"date":"2018-10-19","close":4039.8496},{"date":"2018-10-22","close":3989.7104},{"date":"2018-10-23","close":3996.8728},{"date":"2018-10-24","close":3925.2446},{"date":"2018-10-25","close":3853.6155},{"date":"2018-10-26","close":3867.9417},{"date":"2018-10-29","close":3753.3364},{"date":"2018-10-30","close":3667.3823},{"date":"2018-10-31","close":3667.3823},{"date":"2018-11-01","close":3760.4985},{"date":"2018-11-02","close":3832.1272},{"date":"2018-11-05","close":3824.9641},{"date":"2018-11-06","close":3846.4529},{"date":"2018-11-07","close":3867.9417},{"date":"2018-11-08","close":3867.9417},{"date":"2018-11-09","close":3989.7104},{"date":"2018-11-12","close":3939.5703},{"date":"2018-11-13","close":3975.3843},{"date":"2018-11-14","close":3939.5703},{"date":"2018-11-15","close":3867.9417},{"date":"2018-11-16","close":3789.1504},{"date":"2018-11-19","close":3767.6616},{"date":"2018-11-20","close":3746.1726},{"date":"2018-11-21","close":3760.4985},{"date":"2018-11-22","close":3760.4985},{"date":"2018-11-23","close":3739.0103},{"date":"2018-11-26","close":3753.3364},{"date":"2018-11-27","close":3760.4985},{"date":"2018-11-28","close":3746.1726},{"date":"2018-11-29","close":3753.3364},{"date":"2018-11-30","close":3753.3364},{"date":"2018-12-03","close":3760.4985},{"date":"2018-12-04","close":3739.0103},{"date":"2018-12-05","close":3753.3364},{"date":"2018-12-06","close":3703.1956},{"date":"2018-12-07","close":3781.9878},{"date":"2018-12-10","close":3767.6616},{"date":"2018-12-11","close":3774.8242},{"date":"2018-12-12","close":3903.7559},{"date":"2018-12-13","close":3767.6616},{"date":"2018-12-14","close":3796.3127},{"date":"2018-12-17","close":3846.4529},{"date":"2018-12-18","close":3853.6155},{"date":"2018-12-19","close":3918.0818},{"date":"2018-12-20","close":3903.7559},{"date":"2018-12-21","close":3817.802},{"date":"2018-12-24","close":3839.29},{"date":"2018-12-26","close":3925.2446},{"date":"2018-12-27","close":4068.6667},{"date":"2018-12-28","close":4083.7642},{"date":"2019-01-02","close":4076.2156},{"date":"2019-01-03","close":3985.6333},{"date":"2019-01-04","close":3962.9866},{"date":"2019-01-07","close":3993.1812},{"date":"2019-01-08","close":3970.5359},{"date":"2019-01-09","close":3962.9866},{"date":"2019-01-10","close":3962.9866},{"date":"2019-01-11","close":3925.2441},{"date":"2019-01-14","close":3947.8896},{"date":"2019-01-15","close":4015.8274},{"date":"2019-01-16","close":4000.73},{"date":"2019-01-17","close":3962.9866},{"date":"2019-01-18","close":4083.7642},{"date":"2019-01-21","close":4129.0557},{"date":"2019-01-22","close":4129.0557},{"date":"2019-01-23","close":4227.1865},{"date":"2019-01-24","close":4166.7979},{"date":"2019-01-25","close":4144.1523},{"date":"2019-01-28","close":4196.9922},{"date":"2019-01-29","close":4151.7012},{"date":"2019-01-30","close":4151.7012},{"date":"2019-01-31","close":4189.4434},{"date":"2019-02-01","close":4151.7012},{"date":"2019-02-07","close":4264.9292},{"date":"2019-02-08","close":4242.2832},{"date":"2019-02-11","close":4151.7012},{"date":"2019-02-12","close":4121.5063},{"date":"2019-02-13","close":4159.2495},{"date":"2019-02-14","close":4121.5063},{"date":"2019-02-15","close":4091.313},{"date":"2019-02-18","close":4129.0557},{"date":"2019-02-19","close":4166.7979},{"date":"2019-02-20","close":4159.2495},{"date":"2019-02-21","close":4106.4097},{"date":"2019-02-22","close":4151.7012},{"date":"2019-02-25","close":4159.2495},{"date":"2019-02-26","close":4189.4434},{"date":"2019-02-27","close":4219.6382},{"date":"2019-02-28","close":4121.5063},{"date":"2019-03-04","close":4272.4775},{"date":"2019-03-05","close":4340.415},{"date":"2019-03-06","close":4340.415},{"date":"2019-03-07","close":4408.3516},{"date":"2019-03-08","close":4317.7686},{"date":"2019-03-11","close":4295.123},{"date":"2019-03-12","close":4234.7349},{"date":"2019-03-13","close":4272.4775},{"date":"2019-03-14","close":4317.7686},{"date":"2019-03-15","close":4302.6714},{"date":"2019-03-18","close":4196.9922},{"date":"2019-03-19","close":4234.7349},{"date":"2019-03-20","close":4302.6714},{"date":"2019-03-21","close":4430.9971},{"date":"2019-03-22","close":4589.5161},{"date":"2019-03-25","close":4619.7109},{"date":"2019-03-26","close":4672.5503},{"date":"2019-03-27","close":4672.5503},{"date":"2019-03-28","close":4551.7739},{"date":"2019-03-29","close":4529.1279},{"date":"2019-04-01","close":4612.1621},{"date":"2019-04-02","close":4604.6138},{"date":"2019-04-03","close":4612.1621},{"date":"2019-04-04","close":4665.002},{"date":"2019-04-05","close":4702.7446},{"date":"2019-04-08","close":4763.1333},{"date":"2019-04-09","close":4831.0703},{"date":"2019-04-10","close":4838.6182},{"date":"2019-04-11","close":4800.876},{"date":"2019-04-12","close":4846.167},{"date":"2019-04-15","close":4838.6182},{"date":"2019-04-16","close":4899.0068},{"date":"2019-04-17","close":4883.9097},{"date":"2019-04-18","close":4725.3901},{"date":"2019-04-19","close":4800.876},{"date":"2019-04-22","close":4642.3555},{"date":"2019-04-23","close":4702.7446},{"date":"2019-04-24","close":4702.7446},{"date":"2019-04-25","close":4725.3901},{"date":"2019-04-26","close":4725.3901},{"date":"2019-04-29","close":4702.7446},{"date":"2019-04-30","close":4604.6138},{"date":"2019-05-02","close":4672.5503},{"date":"2019-05-03","close":4687.6479},{"date":"2019-05-07","close":4627.2593},{"date":"2019-05-08","close":4702.7446},{"date":"2019-05-09","close":4672.5503},{"date":"2019-05-10","close":4566.8706},{"date":"2019-05-13","close":4604.6138},{"date":"2019-05-14","close":4604.6138},{"date":"2019-05-15","close":4604.6138},{"date":"2019-05-16","close":4619.7109},{"date":"2019-05-17","close":4665.002},{"date":"2019-05-20","close":4680.0991},{"date":"2019-05-21","close":4672.5503},{"date":"2019-05-22","close":4702.7446},{"date":"2019-05-23","close":4581.9683},{"date":"2019-05-24","close":4521.5801},{"date":"2019-05-27","close":4438.5459},{"date":"2019-05-28","close":4257.3804},{"date":"2019-05-29","close":4204.541},{"date":"2019-05-30","close":4151.7012},{"date":"2019-05-31","close":4166.7979},{"date":"2019-06-03","close":4166.7979},{"date":"2019-06-04","close":4151.7012},{"date":"2019-06-05","close":4129.0557},{"date":"2019-06-07","close":4144.1523},{"date":"2019-06-10","close":4151.7012},{"date":"2019-06-11","close":4181.895},{"date":"2019-06-12","close":4325.3179},{"date":"2019-06-13","close":4340.415},{"date":"2019-06-14","close":4332.8657},{"date":"2019-06-17","close":4295.123},{"date":"2019-06-18","close":4415.8999},{"date":"2019-06-19","close":4423.4487},{"date":"2019-06-20","close":4423.4487},{"date":"2019-06-21","close":4468.7402},{"date":"2019-06-24","close":4438.5459},{"date":"2019-06-25","close":4423.4487},{"date":"2019-06-26","close":4438.5459},{"date":"2019-06-27","close":4430.9971},{"date":"2019-06-28","close":4400.8027},{"date":"2019-07-01","close":4393.2544},{"date":"2019-07-02","close":4393.2544},{"date":"2019-07-03","close":4400.8027},{"date":"2019-07-04","close":4363.0601},{"date":"2019-07-05","close":4325.3179},{"date":"2019-07-08","close":4212.0894},{"date":"2019-07-09","close":4204.541},{"date":"2019-07-10","close":4310.2197},{"date":"2019-07-11","close":4415.8999},{"date":"2019-07-12","close":4408.3516},{"date":"2019-07-15","close":4393.2544},{"date":"2019-07-16","close":4430.9971},{"date":"2019-07-17","close":4408.3516},{"date":"2019-07-18","close":4378.1572},{"date":"2019-07-19","close":4378.1572},{"date":"2019-07-22","close":4355.5122},{"date":"2019-07-23","close":4340.415},{"date":"2019-07-24","close":4332.8657},{"date":"2019-07-25","close":4370.6089},{"date":"2019-07-26","close":4340.415},{"date":"2019-07-29","close":4129.0557},{"date":"2019-07-30","close":4257.3804},{"date":"2019-07-31","close":4257.3804},{"date":"2019-08-01","close":4204.541},{"date":"2019-08-02","close":4144.1523},{"date":"2019-08-05","close":3932.793},{"date":"2019-08-06","close":3804.4678},{"date":"2019-08-07","close":3804.4678},{"date":"2019-08-08","close":3925.2441},{"date":"2019-08-09","close":4046.021},{"date":"2019-08-12","close":4129.0557},{"date":"2019-08-13","close":4121.5063},{"date":"2019-08-14","close":4121.5063},{"date":"2019-08-16","close":4113.9585},{"date":"2019-08-19","close":4113.9585},{"date":"2019-08-20","close":4181.895},{"date":"2019-08-21","close":4204.541},{"date":"2019-08-22","close":4249.8315},{"date":"2019-08-23","close":4181.895},{"date":"2019-08-26","close":4144.1523},{"date":"2019-08-27","close":4204.541},{"date":"2019-08-28","close":4219.6382},{"date":"2019-08-29","close":4181.895},{"date":"2019-08-30","close":4234.7349},{"date":"2019-09-02","close":4234.7349},{"date":"2019-09-03","close":4159.2495},{"date":"2019-09-04","close":4144.1523},{"date":"2019-09-05","close":4219.6382},{"date":"2019-09-06","close":4249.8315},{"date":"2019-09-09","close":4249.8315},{"date":"2019-09-10","close":4264.9292},{"date":"2019-09-11","close":4242.2832},{"date":"2019-09-16","close":4295.123},{"date":"2019-09-17","close":4347.9634},{"date":"2019-09-18","close":4378.1572},{"date":"2019-09-19","close":4385.7056},{"date":"2019-09-20","close":4347.9634},{"date":"2019-09-23","close":4347.9634},{"date":"2019-09-24","close":4325.3179},{"date":"2019-09-25","close":4340.415},{"date":"2019-09-26","close":4264.9292},{"date":"2019-09-27","close":4363.0601},{"date":"2019-09-30","close":4370.6089},{"date":"2019-10-01","close":4378.1572},{"date":"2019-10-02","close":4370.6089},{"date":"2019-10-04","close":4310.2197},{"date":"2019-10-07","close":4295.123},{"date":"2019-10-08","close":4295.123},{"date":"2019-10-10","close":4287.5747},{"date":"2019-10-11","close":4287.5747},{"date":"2019-10-14","close":4295.123},{"date":"2019-10-15","close":4264.9292},{"date":"2019-10-16","close":4302.6714},{"date":"2019-10-17","close":4340.415},{"date":"2019-10-18","close":4257.3804},{"date":"2019-10-21","close":4242.2832},{"date":"2019-10-22","close":4287.5747},{"date":"2019-10-23","close":4302.6714},{"date":"2019-10-24","close":4295.123},{"date":"2019-10-25","close":4295.123},{"date":"2019-10-28","close":4385.7056},{"date":"2019-10-29","close":4430.9971},{"date":"2019-10-30","close":4415.8999},{"date":"2019-10-31","close":4476.2886},{"date":"2019-11-01","close":4521.5801},{"date":"2019-11-04","close":4529.1279},{"date":"2019-11-05","close":4544.2251},{"date":"2019-11-06","close":4544.2251},{"date":"2019-11-07","close":4559.3218},{"date":"2019-11-08","close":4566.8706},{"date":"2019-11-11","close":4566.8706},{"date":"2019-11-12","close":4566.8706},{"date":"2019-11-13","close":4559.3218},{"date":"2019-11-14","close":4566.8706},{"date":"2019-11-15","close":4597.0654},{"date":"2019-11-18","close":4612.1621},{"date":"2019-11-19","close":4589.5161},{"date":"2019-11-20","close":4514.0312},{"date":"2019-11-21","close":4506.4824},{"date":"2019-11-22","close":4491.3862},{"date":"2019-11-25","close":4521.5801},{"date":"2019-11-26","close":4544.2251},{"date":"2019-11-27","close":4566.8706},{"date":"2019-11-28","close":4529.1279},{"date":"2019-11-29","close":4559.3218},{"date":"2019-12-02","close":4559.3218},{"date":"2019-12-03","close":4559.3218},{"date":"2019-12-04","close":4559.3218},{"date":"2019-12-05","close":4559.3218},{"date":"2019-12-06","close":4581.9683},{"date":"2019-12-09","close":4604.6138},{"date":"2019-12-10","close":4604.6138},{"date":"2019-12-11","close":4612.1621},{"date":"2019-12-12","close":4627.2593},{"date":"2019-12-13","close":4649.9048},{"date":"2019-12-16","close":4649.9048},{"date":"2019-12-17","close":4619.7109},{"date":"2019-12-18","close":4597.0654},{"date":"2019-12-19","close":4642.3555},{"date":"2019-12-20","close":4680.0991},{"date":"2019-12-23","close":4680.0991},{"date":"2019-12-24","close":4717.8423},{"date":"2019-12-26","close":4710.2935},{"date":"2019-12-27","close":4812.1797},{"date":"2019-12-30","close":4843.5293},{"date":"2020-01-02","close":4843.5293},{"date":"2020-01-03","close":4859.2046},{"date":"2020-01-06","close":4851.3667},{"date":"2020-01-07","close":4851.3667},{"date":"2020-01-08","close":4663.2695},{"date":"2020-01-09","close":4796.5054},{"date":"2020-01-10","close":4788.6675},{"date":"2020-01-13","close":4812.1797},{"date":"2020-01-14","close":4796.5054},{"date":"2020-01-15","close":4772.9932},{"date":"2020-01-16","close":4796.5054},{"date":"2020-01-17","close":4765.1553},{"date":"2020-01-20","close":4780.8301},{"date":"2020-01-21","close":4718.1304},{"date":"2020-01-22","close":4765.1553},{"date":"2020-01-23","close":4835.6919},{"date":"2020-01-28","close":4780.8301},{"date":"2020-01-29","close":4741.6426},{"date":"2020-01-30","close":4663.2695},{"date":"2020-01-31","close":4584.8945},{"date":"2020-02-03","close":4616.2441},{"date":"2020-02-04","close":4694.6187},{"date":"2020-02-05","close":4733.8052},{"date":"2020-02-06","close":4694.6187},{"date":"2020-02-07","close":4702.4556},{"date":"2020-02-10","close":4655.4321},{"date":"2020-02-11","close":4624.082},{"date":"2020-02-12","close":4600.5693},{"date":"2020-02-13","close":4600.5693},{"date":"2020-02-14","close":4584.8945},{"date":"2020-02-17","close":4553.5444},{"date":"2020-02-18","close":4584.8945},{"date":"2020-02-19","close":4584.8945},{"date":"2020-02-20","close":4561.3823},{"date":"2020-02-21","close":4537.8701},{"date":"2020-02-24","close":4412.4712},{"date":"2020-02-25","close":4404.6333},{"date":"2020-02-26","close":4388.959},{"date":"2020-02-27","close":4341.9346},{"date":"2020-02-28","close":4302.7476},{"date":"2020-03-02","close":4232.2104},{"date":"2020-03-03","close":4349.7715},{"date":"2020-03-04","close":4271.3979},{"date":"2020-03-05","close":4287.0728},{"date":"2020-03-06","close":4263.5596},{"date":"2020-03-09","close":4263.5596},{"date":"2020-03-10","close":4404.6333},{"date":"2020-03-11","close":4098.9736},{"date":"2020-03-12","close":4098.9736},{"date":"2020-03-13","close":3989.2502},{"date":"2020-03-16","close":3840.3391},{"date":"2020-03-17","close":3652.2405},{"date":"2020-03-18","close":3585.6226},{"date":"2020-03-19","close":3291.7192},{"date":"2020-03-20","close":3409.2805},{"date":"2020-03-23","close":3287.8005},{"date":"2020-03-24","close":3323.0686},{"date":"2020-03-25","close":3319.1504},{"date":"2020-03-26","close":3315.2314},{"date":"2020-03-27","close":3393.6057},{"date":"2020-03-30","close":3389.6868},{"date":"2020-03-31","close":3499.4109},{"date":"2020-04-01","close":3562.1104},{"date":"2020-04-02","close":3554.2729},{"date":"2020-04-03","close":3554.2729},{"date":"2020-04-06","close":3667.9155},{"date":"2020-04-07","close":3695.3462},{"date":"2020-04-08","close":3801.1519},{"date":"2020-04-09","close":3957.9006},{"date":"2020-04-10","close":3879.5264},{"date":"2020-04-13","close":3781.5583},{"date":"2020-04-14","close":3805.0708},{"date":"2020-04-16","close":3836.4197},{"date":"2020-04-17","close":3832.5012},{"date":"2020-04-20","close":4302.7476},{"date":"2020-04-21","close":4208.6978},{"date":"2020-04-22","close":4302.7476},{"date":"2020-04-23","close":4686.7812},{"date":"2020-04-24","close":4796.5054},{"date":"2020-04-27","close":4812.1797},{"date":"2020-04-28","close":4780.8301},{"date":"2020-04-29","close":4741.6426},{"date":"2020-05-04","close":4733.8052},{"date":"2020-05-06","close":4765.1553},{"date":"2020-05-07","close":4780.8301},{"date":"2020-05-08","close":4796.5054},{"date":"2020-05-11","close":4812.1797},{"date":"2020-05-12","close":4796.5054},{"date":"2020-05-13","close":4804.3423},{"date":"2020-05-14","close":4788.6675},{"date":"2020-05-15","close":4820.0166},{"date":"2020-05-18","close":4741.6426},{"date":"2020-05-19","close":4780.8301},{"date":"2020-05-20","close":4914.0664},{"date":"2020-05-21","close":4961.0908},{"date":"2020-05-22","close":5008.1162},{"date":"2020-05-25","close":5008.1162},{"date":"2020-05-26","close":5015.9531},{"date":"2020-05-27","close":5000.2783},{"date":"2020-05-28","close":5000.2783},{"date":"2020-05-29","close":4937.5791},{"date":"2020-06-01","close":4976.7661},{"date":"2020-06-02","close":4968.9282},{"date":"2020-06-03","close":4992.4409},{"date":"2020-06-04","close":5055.1396},{"date":"2020-06-05","close":5078.6523},{"date":"2020-06-08","close":5078.6523},{"date":"2020-06-09","close":5125.6768},{"date":"2020-06-10","close":5266.7505},{"date":"2020-06-11","close":5305.9375},{"date":"2020-06-12","close":5329.4502},{"date":"2020-06-15","close":5188.3765},{"date":"2020-06-16","close":5313.7754},{"date":"2020-06-17","close":5313.7754},{"date":"2020-06-18","close":5392.1489},{"date":"2020-06-19","close":5376.4741},{"date":"2020-06-22","close":5305.9375},{"date":"2020-06-23","close":5235.4004},{"date":"2020-06-24","close":5227.564},{"date":"2020-06-25","close":5094.3267},{"date":"2020-06-26","close":5086.4897},{"date":"2020-06-29","close":5000.2783},{"date":"2020-06-30","close":5039.4648},{"date":"2020-07-01","close":4929.7417},{"date":"2020-07-02","close":4898.3921},{"date":"2020-07-03","close":5015.9531},{"date":"2020-07-06","close":5000.2783},{"date":"2020-07-07","close":4937.5791},{"date":"2020-07-08","close":5000.2783},{"date":"2020-07-09","close":5047.3027},{"date":"2020-07-10","close":5133.5142},{"date":"2020-07-13","close":5141.3516},{"date":"2020-07-14","close":5211.8892},{"date":"2020-07-15","close":5204.0508},{"date":"2020-07-16","close":5141.3516},{"date":"2020-07-17","close":5117.8394},{"date":"2020-07-20","close":5157.0269},{"date":"2020-07-21","close":5133.5142},{"date":"2020-07-22","close":5110.002},{"date":"2020-07-23","close":5023.79},{"date":"2020-07-24","close":5047.3027},{"date":"2020-07-27","close":5047.3027},{"date":"2020-07-28","close":5047.3027},{"date":"2020-07-29","close":5102.1646},{"date":"2020-07-30","close":5094.3267},{"date":"2020-07-31","close":5094.3267},{"date":"2020-08-03","close":5102.1646},{"date":"2020-08-04","close":4984.603},{"date":"2020-08-05","close":4953.2534},{"date":"2020-08-06","close":5047.3027},{"date":"2020-08-07","close":5117.8394},{"date":"2020-08-10","close":5125.6768},{"date":"2020-08-11","close":5125.6768},{"date":"2020-08-12","close":5094.3267},{"date":"2020-08-13","close":5094.3267},{"date":"2020-08-14","close":5055.1396},{"date":"2020-08-18","close":4890.5542},{"date":"2020-08-19","close":4914.0664},{"date":"2020-08-20","close":4851.3667},{"date":"2020-08-21","close":4851.3667},{"date":"2020-08-24","close":4882.7168},{"date":"2020-08-25","close":5023.79},{"date":"2020-08-26","close":4898.3921},{"date":"2020-08-27","close":4827.855},{"date":"2020-08-28","close":4772.9932},{"date":"2020-08-31","close":4765.1553},{"date":"2020-09-01","close":4788.6675},{"date":"2020-09-02","close":4812.1797},{"date":"2020-09-03","close":4788.6675},{"date":"2020-09-04","close":4796.5054},{"date":"2020-09-07","close":4851.3667},{"date":"2020-09-08","close":4937.5791},{"date":"2020-09-09","close":4890.5542},{"date":"2020-09-10","close":4937.5791},{"date":"2020-09-11","close":4929.7417},{"date":"2020-09-14","close":4890.5542},{"date":"2020-09-15","close":4859.2046},{"date":"2020-09-16","close":4882.7168},{"date":"2020-09-17","close":4851.3667},{"date":"2020-09-18","close":4968.9282},{"date":"2020-09-21","close":4961.0908},{"date":"2020-09-22","close":4890.5542},{"date":"2020-09-23","close":4890.5542},{"date":"2020-09-24","close":4835.6919},{"date":"2020-09-25","close":4843.5293},{"date":"2020-09-28","close":4867.042},{"date":"2020-09-29","close":4929.7417},{"date":"2020-10-05","close":4968.9282},{"date":"2020-10-06","close":4976.7661},{"date":"2020-10-07","close":4968.9282},{"date":"2020-10-08","close":4992.4409},{"date":"2020-10-12","close":5023.79},{"date":"2020-10-13","close":4835.6919},{"date":"2020-10-14","close":4898.3921},{"date":"2020-10-15","close":4882.7168},{"date":"2020-10-16","close":4937.5791},{"date":"2020-10-19","close":4937.5791},{"date":"2020-10-20","close":4937.5791},{"date":"2020-10-21","close":4937.5791},{"date":"2020-10-22","close":4874.8794},{"date":"2020-10-23","close":4921.9038},{"date":"2020-10-26","close":4898.3921},{"date":"2020-10-27","close":4906.229},{"date":"2020-10-28","close":4937.5791},{"date":"2020-10-29","close":4937.5791},{"date":"2020-10-30","close":4937.5791},{"date":"2020-11-02","close":4953.2534},{"date":"2020-11-03","close":5000.2783},{"date":"2020-11-04","close":5015.9531},{"date":"2020-11-05","close":5039.4648},{"date":"2020-11-06","close":4937.5791},{"date":"2020-11-09","close":4890.5542},{"date":"2020-11-10","close":4937.5791},{"date":"2020-11-11","close":5078.6523},{"date":"2020-11-12","close":5070.8149},{"date":"2020-11-13","close":5062.9775},{"date":"2020-11-16","close":5086.4897},{"date":"2020-11-17","close":5078.6523},{"date":"2020-11-18","close":5055.1396},{"date":"2020-11-19","close":5039.4648},{"date":"2020-11-20","close":4976.7661},{"date":"2020-11-23","close":4992.4409},{"date":"2020-11-24","close":5023.79},{"date":"2020-11-25","close":5015.9531},{"date":"2020-11-26","close":5015.9531},{"date":"2020-11-27","close":5039.4648},{"date":"2020-11-30","close":5015.9531},{"date":"2020-12-01","close":4937.5791},{"date":"2020-12-02","close":4968.9282},{"date":"2020-12-03","close":5015.9531},{"date":"2020-12-04","close":5000.2783},{"date":"2020-12-07","close":4835.6919},{"date":"2020-12-08","close":4757.3184},{"date":"2020-12-09","close":4882.7168},{"date":"2020-12-10","close":4843.5293},{"date":"2020-12-11","close":4851.3667},{"date":"2020-12-14","close":4898.3921},{"date":"2020-12-15","close":4937.5791},{"date":"2020-12-16","close":5015.9531},{"date":"2020-12-17","close":4867.042},{"date":"2020-12-18","close":4859.2046},{"date":"2020-12-21","close":4898.3921},{"date":"2020-12-22","close":4961.0908},{"date":"2020-12-23","close":6442.3647},{"date":"2020-12-24","close":5776.1831},{"date":"2020-12-28","close":5595.9229},{"date":"2020-12-29","close":5828.7515},{"date":"2020-12-30","close":5957.209},{"date":"2021-01-04","close":6077.6372},{"date":"2021-01-05","close":5997.3516},{"date":"2021-01-06","close":6246.2378},{"date":"2021-01-07","close":6286.3813},{"date":"2021-01-08","close":6302.438},{"date":"2021-01-11","close":5933.1235},{"date":"2021-01-12","close":5876.9233},{"date":"2021-01-13","close":5981.2949},{"date":"2021-01-14","close":5941.1519},{"date":"2021-01-15","close":6037.4946},{"date":"2021-01-18","close":5852.8379},{"date":"2021-01-19","close":6045.5239},{"date":"2021-01-20","close":6093.6948},{"date":"2021-01-21","close":6278.3525},{"date":"2021-01-22","close":6214.124},{"date":"2021-01-25","close":6928.6675},{"date":"2021-01-26","close":6631.6104},{"date":"2021-01-27","close":6703.8677},{"date":"2021-01-28","close":6318.4951},{"date":"2021-01-29","close":6519.21},{"date":"2021-02-01","close":6623.5815},{"date":"2021-02-02","close":6687.8101},{"date":"2021-02-03","close":6880.4961},{"date":"2021-02-04","close":8911.7285},{"date":"2021-02-05","close":11561.1602},{"date":"2021-02-08","close":9313.1572},{"date":"2021-02-09","close":9032.1553},{"date":"2021-02-10","close":9192.7285},{"date":"2021-02-15","close":9112.4434},{"date":"2021-02-16","close":9232.8711},{"date":"2021-02-17","close":9754.7285},{"date":"2021-02-18","close":8951.8701},{"date":"2021-02-19","close":8670.8701},{"date":"2021-02-22","close":8349.7275},{"date":"2021-02-23","close":8309.584},{"date":"2021-02-24","close":7651.2402},{"date":"2021-02-25","close":7868.0122},{"date":"2021-02-26","close":7900.126},{"date":"2021-03-02","close":8149.0132},{"date":"2021-03-03","close":7980.4116},{"date":"2021-03-04","close":8108.8687},{"date":"2021-03-05","close":8229.2979},{"date":"2021-03-08","close":7988.4404},{"date":"2021-03-09","close":7795.7549},{"date":"2021-03-10","close":7651.2402},{"date":"2021-03-11","close":8068.7266},{"date":"2021-03-12","close":8108.8687},{"date":"2021-03-15","close":8389.8701},{"date":"2021-03-16","close":8229.2979},{"date":"2021-03-17","close":7980.4116},{"date":"2021-03-18","close":8269.4414},{"date":"2021-03-19","close":8711.0127},{"date":"2021-03-22","close":8349.7275},{"date":"2021-03-23","close":8108.8687},{"date":"2021-03-24","close":7908.1538},{"date":"2021-03-25","close":7763.6401},{"date":"2021-03-26","close":7811.8115},{"date":"2021-03-29","close":7651.2402},{"date":"2021-03-30","close":7924.2119},{"date":"2021-03-31","close":7868.0122},{"date":"2021-04-01","close":7811.8115},{"date":"2021-04-02","close":8108.8687},{"date":"2021-04-05","close":8149.0132},{"date":"2021-04-06","close":8028.5835},{"date":"2021-04-07","close":8028.5835},{"date":"2021-04-08","close":8189.1553},{"date":"2021-04-09","close":8149.0132},{"date":"2021-04-12","close":8229.2979},{"date":"2021-04-13","close":8028.5835},{"date":"2021-04-14","close":8028.5835},{"date":"2021-04-15","close":8028.5835},{"date":"2021-04-16","close":8309.584},{"date":"2021-04-19","close":8309.584},{"date":"2021-04-20","close":8389.8701},{"date":"2021-04-21","close":8068.7266},{"date":"2021-04-22","close":8108.8687},{"date":"2021-04-23","close":7948.2974},{"date":"2021-04-26","close":7868.0122},{"date":"2021-04-27","close":7739.5552},{"date":"2021-04-28","close":7595.04},{"date":"2021-04-29","close":7546.8691},{"date":"2021-04-30","close":7546.8691},{"date":"2021-05-03","close":7490.6689},{"date":"2021-05-04","close":7410.3828},{"date":"2021-05-06","close":7538.8403},{"date":"2021-05-07","close":7627.1538},{"date":"2021-05-10","close":7691.3838},{"date":"2021-05-11","close":7603.0679},{"date":"2021-05-12","close":7506.7256},{"date":"2021-05-13","close":7466.5825},{"date":"2021-05-14","close":7643.2114},{"date":"2021-05-17","close":7603.0679},{"date":"2021-05-18","close":7570.9541},{"date":"2021-05-20","close":7587.0112},{"date":"2021-05-21","close":7474.6113},{"date":"2021-05-24","close":7289.9536},{"date":"2021-05-25","close":7346.1543},{"date":"2021-05-26","close":7394.3257},{"date":"2021-05-27","close":7402.3545},{"date":"2021-05-28","close":7795.7549},{"date":"2021-05-31","close":7779.6973},{"date":"2021-06-01","close":7715.4692},{"date":"2021-06-02","close":7948.2974},{"date":"2021-06-03","close":7948.2974},{"date":"2021-06-04","close":8020.5547},{"date":"2021-06-07","close":7932.2407},{"date":"2021-06-08","close":7819.8403},{"date":"2021-06-09","close":7731.5254},{"date":"2021-06-10","close":7643.2114},{"date":"2021-06-11","close":7522.7817},{"date":"2021-06-14","close":7514.7539},{"date":"2021-06-15","close":7426.439},{"date":"2021-06-16","close":7530.8115},{"date":"2021-06-17","close":7514.7539},{"date":"2021-06-18","close":7514.7539},{"date":"2021-06-21","close":7354.1826},{"date":"2021-06-22","close":7346.1543},{"date":"2021-06-23","close":7145.439},{"date":"2021-06-24","close":7049.0967},{"date":"2021-06-25","close":7129.3828},{"date":"2021-06-28","close":7153.4673},{"date":"2021-06-29","close":7209.6685},{"date":"2021-06-30","close":7065.1533},{"date":"2021-07-01","close":7137.4111},{"date":"2021-07-02","close":7121.3535},{"date":"2021-07-05","close":7016.9819},{"date":"2021-07-06","close":7089.2393},{"date":"2021-07-07","close":7000.9248},{"date":"2021-07-08","close":6944.7251},{"date":"2021-07-09","close":6768.0957},{"date":"2021-07-12","close":6824.2959},{"date":"2021-07-13","close":7000.9248},{"date":"2021-07-14","close":6928.6675},{"date":"2021-07-15","close":7025.0107},{"date":"2021-07-16","close":7025.0107},{"date":"2021-07-19","close":6591.4673},{"date":"2021-07-20","close":6615.5527},{"date":"2021-07-21","close":6535.2671},{"date":"2021-07-22","close":6438.9243},{"date":"2021-07-23","close":6438.9243},{"date":"2021-07-26","close":6374.6958},{"date":"2021-07-27","close":6414.8379},{"date":"2021-07-28","close":6294.4092},{"date":"2021-07-29","close":6286.3813},{"date":"2021-07-30","close":6214.124},{"date":"2021-08-02","close":6238.2095},{"date":"2021-08-03","close":6198.0669},{"date":"2021-08-04","close":6254.2661},{"date":"2021-08-05","close":6270.3232},{"date":"2021-08-06","close":6358.6382},{"date":"2021-08-09","close":6390.7524},{"date":"2021-08-10","close":6302.438},{"date":"2021-08-11","close":6222.1523},{"date":"2021-08-12","close":6310.4663},{"date":"2021-08-13","close":6214.124},{"date":"2021-08-17","close":6029.4668},{"date":"2021-08-18","close":6101.7231},{"date":"2021-08-19","close":5901.0083},{"date":"2021-08-20","close":5668.1802},{"date":"2021-08-23","close":5756.4941},{"date":"2021-08-24","close":5909.0371},{"date":"2021-08-25","close":5933.1235},{"date":"2021-08-26","close":6045.5239},{"date":"2021-08-27","close":6037.4946},{"date":"2021-08-30","close":6037.4946},{"date":"2021-08-31","close":6037.4946},{"date":"2021-09-01","close":6021.438},{"date":"2021-09-02","close":6021.438},{"date":"2021-09-03","close":6013.4092},{"date":"2021-09-06","close":5949.1802},{"date":"2021-09-07","close":6005.3809},{"date":"2021-09-08","close":5957.209},{"date":"2021-09-09","close":5820.7231},{"date":"2021-09-10","close":5820.7231},{"date":"2021-09-13","close":5748.4653},{"date":"2021-09-14","close":5732.4082},{"date":"2021-09-15","close":5780.5801},{"date":"2021-09-16","close":5732.4082},{"date":"2021-09-17","close":5636.0659},{"date":"2021-09-23","close":5515.6372},{"date":"2021-09-24","close":5491.5508},{"date":"2021-09-27","close":5491.5508},{"date":"2021-09-28","close":5395.208},{"date":"2021-09-29","close":5250.6934},{"date":"2021-09-30","close":5515.6372},{"date":"2021-10-01","close":5258.7222},{"date":"2021-10-05","close":5202.522},{"date":"2021-10-06","close":4953.6362},{"date":"2021-10-07","close":5170.4077},{"date":"2021-10-08","close":5387.1797},{"date":"2021-10-12","close":5290.8364},{"date":"2021-10-13","close":5395.208},{"date":"2021-10-14","close":5467.4658},{"date":"2021-10-15","close":5547.7515},{"date":"2021-10-18","close":5595.9224},{"date":"2021-10-19","close":5563.8081},{"date":"2021-10-20","close":5636.0659},{"date":"2021-10-21","close":5563.8081},{"date":"2021-10-22","close":5539.7227},{"date":"2021-10-25","close":5636.0659},{"date":"2021-10-26","close":5740.437},{"date":"2021-10-27","close":5676.209},{"date":"2021-10-28","close":5579.8652},{"date":"2021-10-29","close":5507.6084},{"date":"2021-11-01","close":5515.6372},{"date":"2021-11-02","close":5483.5225},{"date":"2021-11-03","close":5379.1504},{"date":"2021-11-04","close":5314.9224},{"date":"2021-11-05","close":5202.522},{"date":"2021-11-08","close":5138.2935},{"date":"2021-11-09","close":5066.0361},{"date":"2021-11-10","close":4937.5791},{"date":"2021-11-11","close":5001.8081},{"date":"2021-11-12","close":5178.4365},{"date":"2021-11-15","close":5218.5796},{"date":"2021-11-16","close":5154.3511},{"date":"2021-11-17","close":5033.9214},{"date":"2021-11-18","close":5041.9507},{"date":"2021-11-19","close":5330.9795},{"date":"2021-11-22","close":5411.2651},{"date":"2021-11-23","close":5539.7227},{"date":"2021-11-24","close":5507.6084},{"date":"2021-11-25","close":5363.0942},{"date":"2021-11-26","close":5274.7793},{"date":"2021-11-29","close":5202.522},{"date":"2021-11-30","close":5009.8364},{"date":"2021-12-01","close":5066.0361},{"date":"2021-12-02","close":5058.0073},{"date":"2021-12-03","close":5058.0073},{"date":"2021-12-06","close":4993.7788},{"date":"2021-12-07","close":5025.8936},{"date":"2021-12-08","close":5122.2363},{"date":"2021-12-09","close":5090.1221},{"date":"2021-12-10","close":5178.4365},{"date":"2021-12-13","close":5178.4365},{"date":"2021-12-14","close":5218.5796},{"date":"2021-12-15","close":5234.6362},{"date":"2021-12-16","close":5162.3794},{"date":"2021-12-17","close":5162.3794},{"date":"2021-12-20","close":5170.4077},{"date":"2021-12-21","close":5210.5508},{"date":"2021-12-22","close":5250.6934},{"date":"2021-12-23","close":5266.7505},{"date":"2021-12-24","close":5355.0654},{"date":"2021-12-27","close":5355.0654},{"date":"2021-12-28","close":5451.4082},{"date":"2021-12-29","close":5443.2354},{"date":"2021-12-30","close":5451.4082},{"date":"2022-01-03","close":6650.0},{"date":"2022-01-04","close":5541.3115},{"date":"2022-01-05","close":5524.9653},{"date":"2022-01-06","close":5500.4463},{"date":"2022-01-07","close":5435.062},{"date":"2022-01-10","close":5435.062},{"date":"2022-01-11","close":5287.9478},{"date":"2022-01-12","close":5696.5986},{"date":"2022-01-13","close":5672.0796},{"date":"2022-01-14","close":5655.7344},{"date":"2022-01-17","close":5418.7163},{"date":"2022-01-18","close":5328.813},{"date":"2022-01-19","close":5328.813},{"date":"2022-01-20","close":5345.1587},{"date":"2022-01-21","close":5353.332},{"date":"2022-01-24","close":5230.7368},{"date":"2022-01-25","close":5001.8921},{"date":"2022-01-26","close":5001.8921},{"date":"2022-01-27","close":4732.1821},{"date":"2022-01-28","close":4871.1235},{"date":"2022-02-03","close":4985.5454},{"date":"2022-02-04","close":5034.584},{"date":"2022-02-07","close":5067.2759},{"date":"2022-02-08","close":5067.2759},{"date":"2022-02-09","close":5067.2759},{"date":"2022-02-10","close":5091.7954},{"date":"2022-02-11","close":5034.584},{"date":"2022-02-14","close":4871.1235},{"date":"2022-02-15","close":4764.874},{"date":"2022-02-16","close":4928.3345},{"date":"2022-02-17","close":4936.5083},{"date":"2022-02-18","close":4920.1616},{"date":"2022-02-21","close":4920.1616},{"date":"2022-02-22","close":4920.1616},{"date":"2022-02-23","close":4920.1616},{"date":"2022-02-24","close":4732.1821},{"date":"2022-02-25","close":4748.5278},{"date":"2022-02-28","close":4748.5278},{"date":"2022-03-02","close":4773.0474},{"date":"2022-03-03","close":4887.4697},{"date":"2022-03-04","close":4887.4697},{"date":"2022-03-07","close":4805.7393},{"date":"2022-03-08","close":4789.3936},{"date":"2022-03-10","close":4789.3936},{"date":"2022-03-11","close":4871.1235},{"date":"2022-03-14","close":4748.5278},{"date":"2022-03-15","close":4748.5278},{"date":"2022-03-16","close":4805.7393},{"date":"2022-03-17","close":4805.7393},{"date":"2022-03-18","close":4871.1235},{"date":"2022-03-21","close":4871.1235},{"date":"2022-03-22","close":4936.5083},{"date":"2022-03-23","close":4944.6807},{"date":"2022-03-24","close":4944.6807},{"date":"2022-03-25","close":4911.9888},{"date":"2022-03-28","close":4871.1235},{"date":"2022-03-29","close":4871.1235},{"date":"2022-03-30","close":4952.854},{"date":"2022-03-31","close":4985.5454},{"date":"2022-04-01","close":4977.3726},{"date":"2022-04-04","close":5042.7573},{"date":"2022-04-05","close":5132.6606},{"date":"2022-04-06","close":5099.9683},{"date":"2022-04-07","close":5059.1035},{"date":"2022-04-08","close":5059.1035},{"date":"2022-04-11","close":4977.3726},{"date":"2022-04-12","close":6464.8638},{"date":"2022-04-13","close":5966.3086},{"date":"2022-04-14","close":5925.4438},{"date":"2022-04-15","close":5999.001},{"date":"2022-04-18","close":5982.6553},{"date":"2022-04-19","close":5990.8281},{"date":"2022-04-20","close":5745.6372},{"date":"2022-04-21","close":5868.2329},{"date":"2022-04-22","close":5794.6758},{"date":"2022-04-25","close":5672.0796},{"date":"2022-04-26","close":5688.4263},{"date":"2022-04-27","close":5557.6582},{"date":"2022-04-28","close":5565.8311},{"date":"2022-04-29","close":5590.3496},{"date":"2022-05-02","close":5770.1562},{"date":"2022-05-03","close":5884.5791},{"date":"2022-05-04","close":5802.8486},{"date":"2022-05-06","close":5884.5791},{"date":"2022-05-09","close":6920.0},{"date":"2022-05-10","close":6105.2505},{"date":"2022-05-11","close":6301.4033},{"date":"2022-05-12","close":6669.1895},{"date":"2022-05-13","close":7412.9351},{"date":"2022-05-16","close":7331.2036},{"date":"2022-05-17","close":7388.4155},{"date":"2022-05-18","close":7837.9316},{"date":"2022-05-19","close":7224.9546},{"date":"2022-05-20","close":6906.207},{"date":"2022-05-23","close":6497.5557},{"date":"2022-05-24","close":6211.5},{"date":"2022-05-25","close":5941.79},{"date":"2022-05-26","close":5974.4824},{"date":"2022-05-27","close":5925.4438},{"date":"2022-05-30","close":5966.3086},{"date":"2022-05-31","close":6203.3267},{"date":"2022-06-02","close":6072.5581},{"date":"2022-06-03","close":5909.0977},{"date":"2022-06-07","close":5745.6372},{"date":"2022-06-08","close":5745.6372},{"date":"2022-06-09","close":5737.4648},{"date":"2022-06-10","close":5639.3877},{"date":"2022-06-13","close":5214.3906},{"date":"2022-06-14","close":5132.6606},{"date":"2022-06-15","close":4969.2002},{"date":"2022-06-16","close":5075.4487},{"date":"2022-06-17","close":5059.1035},{"date":"2022-06-20","close":4781.2202},{"date":"2022-06-21","close":4822.0854},{"date":"2022-06-22","close":4511.5103},{"date":"2022-06-23","close":4192.7627},{"date":"2022-06-24","close":4348.0498},{"date":"2022-06-27","close":4650.4517},{"date":"2022-06-28","close":4781.2202},{"date":"2022-06-29","close":4789.3936},{"date":"2022-06-30","close":4666.7983},{"date":"2022-07-01","close":4503.3374},{"date":"2022-07-04","close":4397.0879},{"date":"2022-07-05","close":4568.7212},{"date":"2022-07-06","close":4470.645},{"date":"2022-07-07","close":4519.6836},{"date":"2022-07-08","close":4593.2407},{"date":"2022-07-11","close":4658.6245},{"date":"2022-07-12","close":4478.8179},{"date":"2022-07-13","close":4617.7598},{"date":"2022-07-14","close":4642.2788},{"date":"2022-07-15","close":4478.8179},{"date":"2022-07-18","close":4568.7212},{"date":"2022-07-19","close":4634.1055},{"date":"2022-07-20","close":4699.4902},{"date":"2022-07-21","close":4797.5664},{"date":"2022-07-22","close":4928.3345},{"date":"2022-07-25","close":4936.5083},{"date":"2022-07-26","close":4854.7773},{"date":"2022-07-27","close":4813.9121},{"date":"2022-07-28","close":4805.7393},{"date":"2022-07-29","close":4854.7773},{"date":"2022-08-01","close":4887.4697},{"date":"2022-08-02","close":4846.605},{"date":"2022-08-03","close":4838.4312},{"date":"2022-08-04","close":4903.8154},{"date":"2022-08-05","close":4830.2583},{"date":"2022-08-08","close":4707.6631},{"date":"2022-08-09","close":4634.1055},{"date":"2022-08-10","close":4470.645},{"date":"2022-08-11","close":4470.645},{"date":"2022-08-12","close":4560.5483},{"date":"2022-08-16","close":4519.6836},{"date":"2022-08-17","close":4740.355},{"date":"2022-08-18","close":4724.0083},{"date":"2022-08-19","close":4536.0298},{"date":"2022-08-22","close":4421.6069},{"date":"2022-08-23","close":4274.4922},{"date":"2022-08-24","close":4356.2231},{"date":"2022-08-25","close":4364.3955},{"date":"2022-08-26","close":4225.4546},{"date":"2022-08-29","close":4041.561},{"date":"2022-08-30","close":4078.3396},{"date":"2022-08-31","close":4029.3018},{"date":"2022-09-01","close":3951.6577},{"date":"2022-09-02","close":3927.1389},{"date":"2022-09-05","close":3923.0525},{"date":"2022-09-06","close":3968.0042},{"date":"2022-09-07","close":3857.6682},{"date":"2022-09-08","close":3841.3223},{"date":"2022-09-13","close":3845.4087},{"date":"2022-09-14","close":3792.2837},{"date":"2022-09-15","close":3759.5923},{"date":"2022-09-16","close":3632.9102},{"date":"2022-09-19","close":3534.834},{"date":"2022-09-20","close":3673.7754},{"date":"2022-09-21","close":3604.3044},{"date":"2022-09-22","close":3420.4116},{"date":"2022-09-23","close":3334.5947},{"date":"2022-09-26","close":3109.8364},{"date":"2022-09-27","close":3154.7881},{"date":"2022-09-28","close":3064.8848},{"date":"2022-09-29","close":2983.1543},{"date":"2022-09-30","close":2942.2896},{"date":"2022-10-04","close":3118.0093},{"date":"2022-10-05","close":3167.0479},{"date":"2022-10-06","close":3216.0854},{"date":"2022-10-07","close":3171.1338},{"date":"2022-10-11","close":2913.6836},{"date":"2022-10-12","close":2934.1165},{"date":"2022-10-13","close":2746.1367},{"date":"2022-10-14","close":2942.2896},{"date":"2022-10-17","close":3024.0198},{"date":"2022-10-18","close":3068.9714},{"date":"2022-10-19","close":3028.106},{"date":"2022-10-20","close":3044.4524},{"date":"2022-10-21","close":2954.5488},{"date":"2022-10-24","close":3077.1445},{"date":"2022-10-25","close":3138.4419},{"date":"2022-10-26","close":3040.3655},{"date":"2022-10-27","close":3064.8848},{"date":"2022-10-28","close":3019.9331},{"date":"2022-10-31","close":3195.6533},{"date":"2022-11-01","close":3187.4802},{"date":"2022-11-02","close":3199.7397},{"date":"2022-11-03","close":3167.0479},{"date":"2022-11-04","close":3113.9229},{"date":"2022-11-07","close":3285.5566},{"date":"2022-11-08","close":3289.6431},{"date":"2022-11-09","close":3293.7295},{"date":"2022-11-10","close":3318.2485},{"date":"2022-11-11","close":3322.3352},{"date":"2022-11-14","close":3399.979},{"date":"2022-11-15","close":3420.4116},{"date":"2022-11-16","close":3416.325},{"date":"2022-11-17","close":3350.9404},{"date":"2022-11-18","close":3318.2485},{"date":"2022-11-21","close":3240.605},{"date":"2022-11-22","close":3162.9612},{"date":"2022-11-23","close":3346.854},{"date":"2022-11-24","close":3432.6709},{"date":"2022-11-25","close":3375.46},{"date":"2022-11-28","close":3387.7192},{"date":"2022-11-29","close":3457.1902},{"date":"2022-11-30","close":3416.325},{"date":"2022-12-01","close":3473.5361},{"date":"2022-12-02","close":3473.5361},{"date":"2022-12-05","close":3449.0171},{"date":"2022-12-06","close":3330.5083},{"date":"2022-12-07","close":3310.0754},{"date":"2022-12-08","close":3232.4319},{"date":"2022-12-09","close":3265.1238},{"date":"2022-12-12","close":3301.9026},{"date":"2022-12-13","close":3310.0754},{"date":"2022-12-14","close":3371.3733},{"date":"2022-12-15","close":3416.325},{"date":"2022-12-16","close":3371.3733},{"date":"2022-12-19","close":3334.5947},{"date":"2022-12-20","close":3244.6914},{"date":"2022-12-21","close":3187.4802},{"date":"2022-12-22","close":3211.9993},{"date":"2022-12-23","close":3167.0479},{"date":"2022-12-26","close":3093.4902},{"date":"2022-12-27","close":3228.3452},{"date":"2022-12-28","close":3245.3367},{"date":"2022-12-29","close":3109.4062},{"date":"2023-01-02","close":3024.4497},{"date":"2023-01-03","close":3049.9368},{"date":"2023-01-04","close":3168.8755},{"date":"2023-01-05","close":3151.8845},{"date":"2023-01-06","close":3389.7622},{"date":"2023-01-09","close":3423.7451},{"date":"2023-01-10","close":3461.9756},{"date":"2023-01-11","close":3500.2061},{"date":"2023-01-12","close":3449.2319},{"date":"2023-01-13","close":3483.2144},{"date":"2023-01-16","close":3521.4448},{"date":"2023-01-17","close":3444.9841},{"date":"2023-01-18","close":3504.4536},{"date":"2023-01-19","close":3495.958},{"date":"2023-01-20","close":3491.7102},{"date":"2023-01-25","close":3572.4187},{"date":"2023-01-26","close":3742.3315},{"date":"2023-01-27","close":3687.1101},{"date":"2023-01-30","close":3780.562},{"date":"2023-01-31","close":3784.8096},{"date":"2023-02-01","close":3755.075},{"date":"2023-02-02","close":3797.5532},{"date":"2023-02-03","close":3831.5359},{"date":"2023-02-06","close":3772.0667},{"date":"2023-02-07","close":3806.0491},{"date":"2023-02-08","close":3814.5449},{"date":"2023-02-09","close":3789.0579},{"date":"2023-02-10","close":3674.3667},{"date":"2023-02-13","close":3627.6406},{"date":"2023-02-14","close":3721.0925},{"date":"2023-02-15","close":3593.6582},{"date":"2023-02-16","close":3665.8708},{"date":"2023-02-17","close":3610.6492},{"date":"2023-02-20","close":3648.8796},{"date":"2023-02-21","close":3776.3145},{"date":"2023-02-22","close":3716.8447},{"date":"2023-02-23","close":3738.0837},{"date":"2023-02-24","close":3580.9146},{"date":"2023-02-27","close":3478.9666},{"date":"2023-02-28","close":3661.623},{"date":"2023-03-02","close":3712.5969},{"date":"2023-03-03","close":3678.6145},{"date":"2023-03-06","close":3704.1013},{"date":"2023-03-07","close":3729.5881},{"date":"2023-03-08","close":3695.6057},{"date":"2023-03-09","close":3933.4836},{"date":"2023-03-10","close":3780.562},{"date":"2023-03-13","close":3653.1272},{"date":"2023-03-14","close":3389.7622},{"date":"2023-03-15","close":3585.1624},{"date":"2023-03-16","close":3500.2061},{"date":"2023-03-17","close":3576.6665},{"date":"2023-03-20","close":3576.6665},{"date":"2023-03-21","close":3500.2061},{"date":"2023-03-22","close":3491.7102},{"date":"2023-03-23","close":3461.9756},{"date":"2023-03-24","close":3491.7102},{"date":"2023-03-27","close":3461.9756},{"date":"2023-03-28","close":3563.9231},{"date":"2023-03-29","close":3593.6582},{"date":"2023-03-30","close":3593.6582},{"date":"2023-03-31","close":3606.4011},{"date":"2023-04-03","close":3755.075},{"date":"2023-04-04","close":4094.9014},{"date":"2023-04-05","close":4120.3877},{"date":"2023-04-06","close":3946.2271},{"date":"2023-04-07","close":4060.9185},{"date":"2023-04-10","close":4026.9353},{"date":"2023-04-11","close":4460.2139},{"date":"2023-04-12","close":5794.0298},{"date":"2023-04-13","close":5598.6304},{"date":"2023-04-14","close":5904.4731},{"date":"2023-04-17","close":6167.8384},{"date":"2023-04-18","close":5887.4819},{"date":"2023-04-19","close":5590.1348},{"date":"2023-04-20","close":5326.7695},{"date":"2023-04-21","close":4918.9785},{"date":"2023-04-24","close":4893.4917},{"date":"2023-04-25","close":5683.5869},{"date":"2023-04-26","close":4952.9609},{"date":"2023-04-27","close":5462.6997},{"date":"2023-04-28","close":5241.8135},{"date":"2023-05-02","close":5386.2393},{"date":"2023-05-03","close":5250.3086},{"date":"2023-05-04","close":4851.0137},{"date":"2023-05-08","close":4986.9438},{"date":"2023-05-09","close":5182.3433},{"date":"2023-05-10","close":5411.7261},{"date":"2023-05-11","close":5454.2041},{"date":"2023-05-12","close":5335.2656},{"date":"2023-05-15","close":5437.2129},{"date":"2023-05-16","close":5105.8828},{"date":"2023-05-17","close":5394.7349},{"date":"2023-05-18","close":5488.187},{"date":"2023-05-19","close":5207.8306},{"date":"2023-05-22","close":5182.3433},{"date":"2023-05-23","close":4986.9438},{"date":"2023-05-24","close":5131.3701},{"date":"2023-05-25","close":5046.4131},{"date":"2023-05-26","close":4884.9961},{"date":"2023-05-30","close":4910.4824},{"date":"2023-05-31","close":4842.5176},{"date":"2023-06-01","close":4868.0049},{"date":"2023-06-02","close":4961.457},{"date":"2023-06-05","close":5003.9346},{"date":"2023-06-07","close":4901.9878},{"date":"2023-06-08","close":4842.5176},{"date":"2023-06-09","close":4808.5356},{"date":"2023-06-12","close":4825.5264},{"date":"2023-06-13","close":4791.5439},{"date":"2023-06-14","close":4647.1177},{"date":"2023-06-15","close":4621.6313},{"date":"2023-06-16","close":4630.1265},{"date":"2023-06-19","close":4766.0566},{"date":"2023-06-20","close":4596.144},{"date":"2023-06-21","close":4681.1006},{"date":"2023-06-22","close":4536.6743},{"date":"2023-06-23","close":4460.2139},{"date":"2023-06-26","close":4630.1265},{"date":"2023-06-27","close":4579.1528},{"date":"2023-06-28","close":4851.0137},{"date":"2023-06-29","close":4596.144},{"date":"2023-06-30","close":4732.0742},{"date":"2023-07-03","close":4851.0137},{"date":"2023-07-04","close":4944.4658},{"date":"2023-07-05","close":4842.5176},{"date":"2023-07-06","close":5080.396},{"date":"2023-07-07","close":4910.4824},{"date":"2023-07-10","close":4859.5088},{"date":"2023-07-11","close":4901.9878},{"date":"2023-07-12","close":4800.0396},{"date":"2023-07-13","close":4604.6396},{"date":"2023-07-14","close":4630.1265},{"date":"2023-07-17","close":4528.1792},{"date":"2023-07-18","close":4485.7007},{"date":"2023-07-19","close":4383.7529},{"date":"2023-07-20","close":4307.292},{"date":"2023-07-21","close":4239.3267},{"date":"2023-07-24","close":4188.353},{"date":"2023-07-25","close":4188.353},{"date":"2023-07-26","close":3891.0054},{"date":"2023-07-27","close":4035.4312},{"date":"2023-07-28","close":4094.9014},{"date":"2023-07-31","close":4196.8491},{"date":"2023-08-01","close":4205.3442},{"date":"2023-08-02","close":4128.8833},{"date":"2023-08-03","close":4048.175},{"date":"2023-08-04","close":4099.1489},{"date":"2023-08-07","close":4052.4226},{"date":"2023-08-08","close":3912.2446},{"date":"2023-08-09","close":4014.1926},{"date":"2023-08-10","close":3967.4663},{"date":"2023-08-11","close":4043.927},{"date":"2023-08-14","close":3916.4924},{"date":"2023-08-16","close":3572.4187},{"date":"2023-08-17","close":3627.6406},{"date":"2023-08-18","close":3674.3667},{"date":"2023-08-21","close":3725.3406},{"date":"2023-08-22","close":3653.1272},{"date":"2023-08-23","close":3640.384},{"date":"2023-08-24","close":3661.623},{"date":"2023-08-25","close":3636.1362},{"date":"2023-08-28","close":3678.6145},{"date":"2023-08-29","close":3789.0579},{"date":"2023-08-30","close":3793.3054},{"date":"2023-08-31","close":3763.5708},{"date":"2023-09-01","close":3712.5969},{"date":"2023-09-04","close":3704.1013},{"date":"2023-09-05","close":3797.5532},{"date":"2023-09-06","close":3695.6057},{"date":"2023-09-07","close":3597.9058},{"date":"2023-09-08","close":3623.3926},{"date":"2023-09-11","close":3653.1272},{"date":"2023-09-12","close":3653.1272},{"date":"2023-09-13","close":3772.0667},{"date":"2023-09-14","close":3776.3145},{"date":"2023-09-15","close":3789.0579},{"date":"2023-09-18","close":3742.3315},{"date":"2023-09-19","close":3657.3752},{"date":"2023-09-20","close":3674.3667},{"date":"2023-09-21","close":3585.1624},{"date":"2023-09-22","close":3500.2061},{"date":"2023-09-25","close":3406.7539},{"date":"2023-09-26","close":3419.4973},{"date":"2023-09-27","close":3508.7017},{"date":"2023-10-04","close":3355.7798},{"date":"2023-10-05","close":3372.7712},{"date":"2023-10-06","close":3398.2581},{"date":"2023-10-10","close":3330.293},{"date":"2023-10-11","close":3457.7275},{"date":"2023-10-12","close":3512.9495},{"date":"2023-10-13","close":3491.7102},{"date":"2023-10-16","close":3440.7363},{"date":"2023-10-17","close":3483.2144},{"date":"2023-10-18","close":3572.4187},{"date":"2023-10-19","close":3504.4536},{"date":"2023-10-20","close":3432.2407},{"date":"2023-10-23","close":3444.9841},{"date":"2023-10-24","close":3449.2319},{"date":"2023-10-25","close":3534.1885},{"date":"2023-10-26","close":3449.2319},{"date":"2023-10-27","close":3534.1885},{"date":"2023-10-30","close":3576.6665},{"date":"2023-10-31","close":3512.9495},{"date":"2023-11-01","close":3593.6582},{"date":"2023-11-02","close":3619.1448},{"date":"2023-11-03","close":3708.3491},{"date":"2023-11-06","close":3704.1013},{"date":"2023-11-07","close":3687.1101},{"date":"2023-11-08","close":3627.6406},{"date":"2023-11-09","close":3636.1362},{"date":"2023-11-10","close":3572.4187},{"date":"2023-11-13","close":3551.1797},{"date":"2023-11-14","close":3661.623},{"date":"2023-11-15","close":3733.8364},{"date":"2023-11-16","close":3874.0142},{"date":"2023-11-17","close":3844.2795},{"date":"2023-11-20","close":3869.7666},{"date":"2023-11-21","close":3907.9971},{"date":"2023-11-22","close":3874.0142},{"date":"2023-11-23","close":3903.7488},{"date":"2023-11-24","close":3907.9971},{"date":"2023-11-27","close":3891.0054},{"date":"2023-11-28","close":3882.51},{"date":"2023-11-29","close":3831.5359},{"date":"2023-11-30","close":3886.7578},{"date":"2023-12-01","close":3895.2532},{"date":"2023-12-04","close":3895.2532},{"date":"2023-12-05","close":3806.0491},{"date":"2023-12-06","close":3874.0142},{"date":"2023-12-07","close":3882.51},{"date":"2023-12-08","close":3920.7405},{"date":"2023-12-11","close":3975.9622},{"date":"2023-12-12","close":3975.9622},{"date":"2023-12-13","close":3941.979},{"date":"2023-12-14","close":3971.7141},{"date":"2023-12-15","close":3992.9534},{"date":"2023-12-18","close":4094.9014},{"date":"2023-12-19","close":4082.1575},{"date":"2023-12-20","close":4171.3618},{"date":"2023-12-21","close":4235.0791},{"date":"2023-12-22","close":4230.8315},{"date":"2023-12-26","close":4167.1138},{"date":"2023-12-27","close":4206.5503},{"date":"2023-12-28","close":4294.187},{"date":"2024-01-02","close":4298.5688},{"date":"2024-01-03","close":4267.896},{"date":"2024-01-04","close":4193.4048},{"date":"2024-01-05","close":4140.8232},{"date":"2024-01-08","close":4259.1323},{"date":"2024-01-09","close":4245.9868},{"date":"2024-01-10","close":4171.4961},{"date":"2024-01-11","close":4162.7319},{"date":"2024-01-12","close":4013.75},{"date":"2024-01-15","close":4004.9868},{"date":"2024-01-16","close":3978.6958},{"date":"2024-01-17","close":3759.6045},{"date":"2024-01-18","close":3728.9319},{"date":"2024-01-19","close":3772.75},{"date":"2024-01-22","close":3759.6045},{"date":"2024-01-23","close":3807.8044},{"date":"2024-01-24","close":3812.1865},{"date":"2024-01-25","close":3803.4226},{"date":"2024-01-26","close":3842.8591},{"date":"2024-01-29","close":3742.0774},{"date":"2024-01-30","close":3777.1318},{"date":"2024-01-31","close":3746.459},{"date":"2024-02-01","close":3759.6045},{"date":"2024-02-02","close":3886.6772},{"date":"2024-02-05","close":3930.4954},{"date":"2024-02-06","close":3873.5317},{"date":"2024-02-07","close":3895.4412},{"date":"2024-02-08","close":3921.7322},{"date":"2024-02-13","close":3917.3499},{"date":"2024-02-14","close":3899.8228},{"date":"2024-02-15","close":3904.2043},{"date":"2024-02-16","close":4035.6594},{"date":"2024-02-19","close":4000.6045},{"date":"2024-02-20","close":3987.459},{"date":"2024-02-21","close":3987.459},{"date":"2024-02-22","close":3956.7864},{"date":"2024-02-23","close":3917.3499},{"date":"2024-02-26","close":3847.2407},{"date":"2024-02-27","close":3856.0046},{"date":"2024-02-28","close":3838.4773},{"date":"2024-02-29","close":3799.041},{"date":"2024-03-04","close":3785.8955},{"date":"2024-03-05","close":3777.1318},{"date":"2024-03-06","close":3803.4226},{"date":"2024-03-07","close":3742.0774},{"date":"2024-03-08","close":3772.75},{"date":"2024-03-11","close":3768.3679},{"date":"2024-03-12","close":3746.459},{"date":"2024-03-13","close":3834.0955},{"date":"2024-03-14","close":3908.5867},{"date":"2024-03-15","close":3882.2957},{"date":"2024-03-18","close":3847.2407},{"date":"2024-03-19","close":3816.5681},{"date":"2024-03-20","close":3838.4773},{"date":"2024-03-21","close":3834.0955},{"date":"2024-03-22","close":3847.2407},{"date":"2024-03-25","close":3899.8228},{"date":"2024-03-26","close":3912.9683},{"date":"2024-03-27","close":3891.0593},{"date":"2024-03-28","close":3864.7683},{"date":"2024-03-29","close":3856.0046},{"date":"2024-04-01","close":3943.6409},{"date":"2024-04-02","close":3956.7864},{"date":"2024-04-03","close":3956.7864},{"date":"2024-04-04","close":3983.0774},{"date":"2024-04-05","close":4083.8591},{"date":"2024-04-08","close":4053.1865},{"date":"2024-04-09","close":4127.6777},{"date":"2024-04-11","close":4167.1138},{"date":"2024-04-12","close":4167.1138},{"date":"2024-04-15","close":4171.4961},{"date":"2024-04-16","close":4105.7686},{"date":"2024-04-17","close":4004.9868},{"date":"2024-04-18","close":4018.1321},{"date":"2024-04-19","close":3891.0593},{"date":"2024-04-22","close":3891.0593},{"date":"2024-04-23","close":3877.9138},{"date":"2024-04-24","close":3948.0229},{"date":"2024-04-25","close":4175.8774},{"date":"2024-04-26","close":4193.4048},{"date":"2024-04-29","close":4153.9683},{"date":"2024-04-30","close":4232.8413},{"date":"2024-05-02","close":4259.1323},{"date":"2024-05-03","close":4219.6958},{"date":"2024-05-07","close":4237.2231},{"date":"2024-05-08","close":4316.0962},{"date":"2024-05-09","close":4289.8052},{"date":"2024-05-10","close":4289.8052},{"date":"2024-05-13","close":4259.1323},{"date":"2024-05-14","close":4215.314},{"date":"2024-05-16","close":4140.8232},{"date":"2024-05-17","close":3978.6958},{"date":"2024-05-20","close":3943.6409},{"date":"2024-05-21","close":3930.4954},{"date":"2024-05-22","close":4075.0959},{"date":"2024-05-23","close":4048.8049},{"date":"2024-05-24","close":3983.0774},{"date":"2024-05-27","close":4026.8955},{"date":"2024-05-28","close":4061.9504},{"date":"2024-05-29","close":3895.4412},{"date":"2024-05-30","close":3847.2407},{"date":"2024-05-31","close":3820.95},{"date":"2024-06-03","close":3860.3862},{"date":"2024-06-04","close":3882.2957},{"date":"2024-06-05","close":3912.9683},{"date":"2024-06-07","close":3842.8591},{"date":"2024-06-10","close":3812.1865},{"date":"2024-06-11","close":3803.4226},{"date":"2024-06-12","close":3807.8044},{"date":"2024-06-13","close":3812.1865},{"date":"2024-06-14","close":3794.6589},{"date":"2024-06-17","close":3917.3499},{"date":"2024-06-18","close":3939.2593},{"date":"2024-06-19","close":3956.7864},{"date":"2024-06-20","close":3939.2593},{"date":"2024-06-21","close":3917.3499},{"date":"2024-06-24","close":3807.8044},{"date":"2024-06-25","close":3912.9683},{"date":"2024-06-26","close":3877.9138},{"date":"2024-06-27","close":3759.6045},{"date":"2024-06-28","close":3742.0774},{"date":"2024-07-01","close":3733.3135},{"date":"2024-07-02","close":3707.0227},{"date":"2024-07-03","close":3689.4954},{"date":"2024-07-04","close":3698.2588},{"date":"2024-07-05","close":3680.7317},{"date":"2024-07-08","close":3724.5498},{"date":"2024-07-09","close":3772.75},{"date":"2024-07-10","close":3763.9863},{"date":"2024-07-11","close":3781.5134},{"date":"2024-07-12","close":3763.9863},{"date":"2024-07-15","close":3746.459},{"date":"2024-07-16","close":3742.0774},{"date":"2024-07-17","close":3742.0774},{"date":"2024-07-18","close":3702.6409},{"date":"2024-07-19","close":3724.5498},{"date":"2024-07-22","close":3676.3499},{"date":"2024-07-23","close":3663.2043},{"date":"2024-07-24","close":3632.5317},{"date":"2024-07-25","close":3628.1497},{"date":"2024-07-26","close":3619.3862},{"date":"2024-07-29","close":3671.968},{"date":"2024-07-30","close":3676.3499},{"date":"2024-07-31","close":3663.2043},{"date":"2024-08-01","close":3663.2043},{"date":"2024-08-02","close":3452.877},{"date":"2024-08-05","close":3001.5491},{"date":"2024-08-06","close":3268.8401},{"date":"2024-08-07","close":3417.8223},{"date":"2024-08-08","close":3400.2949},{"date":"2024-08-09","close":3400.2949},{"date":"2024-08-12","close":3369.6223},{"date":"2024-08-13","close":3374.0042},{"date":"2024-08-14","close":3395.9133},{"date":"2024-08-16","close":3426.5859},{"date":"2024-08-19","close":3426.5859},{"date":"2024-08-20","close":3466.0225},{"date":"2024-08-21","close":3514.2224},{"date":"2024-08-22","close":3501.0769},{"date":"2024-08-23","close":3360.8586},{"date":"2024-08-26","close":3382.7678},{"date":"2024-08-27","close":3369.6223},{"date":"2024-08-28","close":3365.2402},{"date":"2024-08-29","close":3321.4221},{"date":"2024-08-30","close":3413.4404},{"date":"2024-09-02","close":3404.6768},{"date":"2024-09-03","close":3382.7678},{"date":"2024-09-04","close":3264.4585},{"date":"2024-09-05","close":3233.7856},{"date":"2024-09-06","close":3154.9128},{"date":"2024-09-09","close":3168.0583},{"date":"2024-09-10","close":3211.8765},{"date":"2024-09-11","close":3242.5493},{"date":"2024-09-12","close":3299.5132},{"date":"2024-09-13","close":3246.9312},{"date":"2024-09-19","close":3264.4585},{"date":"2024-09-20","close":3295.1311},{"date":"2024-09-23","close":3242.5493},{"date":"2024-09-24","close":3334.5676},{"date":"2024-09-25","close":3338.9492},{"date":"2024-09-26","close":3365.2402},{"date":"2024-09-27","close":3378.3857},{"date":"2024-09-30","close":3409.0586},{"date":"2024-10-02","close":3321.4221},{"date":"2024-10-04","close":3321.4221},{"date":"2024-10-07","close":3321.4221},{"date":"2024-10-08","close":3268.8401},{"date":"2024-10-10","close":3260.0767},{"date":"2024-10-11","close":3273.2222},{"date":"2024-10-14","close":3317.0403},{"date":"2024-10-15","close":3317.0403},{"date":"2024-10-16","close":3312.6584},{"date":"2024-10-17","close":3286.3677},{"date":"2024-10-18","close":3268.8401},{"date":"2024-10-21","close":3255.6946},{"date":"2024-10-22","close":3097.9492},{"date":"2024-10-23","close":3128.6218},{"date":"2024-10-24","close":3194.3494},{"date":"2024-10-25","close":3185.5854},{"date":"2024-10-28","close":3159.2947},{"date":"2024-10-29","close":3216.2585},{"date":"2024-10-30","close":3211.8765},{"date":"2024-10-31","close":3203.113},{"date":"2024-11-01","close":3154.9128},{"date":"2024-11-04","close":3172.4399},{"date":"2024-11-05","close":3203.113},{"date":"2024-11-06","close":3216.2585},{"date":"2024-11-07","close":3220.6401},{"date":"2024-11-08","close":3198.731},{"date":"2024-11-11","close":3106.7129},{"date":"2024-11-12","close":2997.1672},{"date":"2024-11-13","close":3040.9854},{"date":"2024-11-14","close":3067.2764},{"date":"2024-11-15","close":2944.5854},{"date":"2024-11-18","close":2935.8215},{"date":"2024-11-19","close":2900.7671},{"date":"2024-11-20","close":2887.6216},{"date":"2024-11-21","close":2861.3308},{"date":"2024-11-22","close":2892.0034},{"date":"2024-11-25","close":2865.7124},{"date":"2024-11-26","close":2935.8215},{"date":"2024-11-27","close":2940.2036},{"date":"2024-11-28","close":2962.1125},{"date":"2024-11-29","close":2874.4761},{"date":"2024-12-02","close":2773.6943},{"date":"2024-12-03","close":2778.0762},{"date":"2024-12-04","close":2751.7852},{"date":"2024-12-05","close":2659.7668},{"date":"2024-12-06","close":2646.6213},{"date":"2024-12-09","close":2519.5483},{"date":"2024-12-10","close":2646.6213},{"date":"2024-12-11","close":2699.2031},{"date":"2024-12-12","close":2721.1123},{"date":"2024-12-13","close":2747.4033},{"date":"2024-12-16","close":2769.3123},{"date":"2024-12-17","close":2756.1667},{"date":"2024-12-18","close":2751.7852},{"date":"2024-12-19","close":2690.4397},{"date":"2024-12-20","close":2747.4033},{"date":"2024-12-23","close":2804.3669},{"date":"2024-12-24","close":2791.2214},{"date":"2024-12-26","close":2830.658},{"date":"2024-12-27","close":2910.0659},{"date":"2024-12-30","close":2952.1052},{"date":"2025-01-02","close":2966.1184},{"date":"2025-01-03","close":3054.8684},{"date":"2025-01-06","close":3092.2368},{"date":"2025-01-07","close":3143.6184},{"date":"2025-01-08","close":3064.2104},{"date":"2025-01-09","close":2998.8159},{"date":"2025-01-10","close":3096.908},{"date":"2025-01-13","close":3008.158},{"date":"2025-01-14","close":3012.8291},{"date":"2025-01-15","close":2989.4736},{"date":"2025-01-16","close":3050.1975},{"date":"2025-01-17","close":3008.158},{"date":"2025-01-20","close":3022.1711},{"date":"2025-01-21","close":2975.4604},{"date":"2025-01-22","close":2952.1052},{"date":"2025-01-23","close":2905.3948},{"date":"2025-01-24","close":2919.408},{"date":"2025-01-31","close":2896.0527},{"date":"2025-02-03","close":2797.9604},{"date":"2025-02-04","close":2793.2896},{"date":"2025-02-05","close":2863.3552},{"date":"2025-02-06","close":2872.6975},{"date":"2025-02-07","close":2830.658},{"date":"2025-02-10","close":2942.7632},{"date":"2025-02-11","close":2933.4211},{"date":"2025-02-12","close":2942.7632},{"date":"2025-02-13","close":2956.7764},{"date":"2025-02-14","close":2980.1316},{"date":"2025-02-17","close":2970.7896},{"date":"2025-02-18","close":2966.1184},{"date":"2025-02-19","close":2961.4475},{"date":"2025-02-20","close":2924.0791},{"date":"2025-02-21","close":2938.092},{"date":"2025-02-24","close":2970.7896},{"date":"2025-02-25","close":2924.0791},{"date":"2025-02-26","close":2980.1316},{"date":"2025-02-27","close":3176.3159},{"date":"2025-02-28","close":3115.592},{"date":"2025-03-04","close":2998.8159},{"date":"2025-03-05","close":3026.842},{"date":"2025-03-06","close":2942.7632},{"date":"2025-03-07","close":2914.7368},{"date":"2025-03-10","close":2910.0659},{"date":"2025-03-11","close":2928.75},{"date":"2025-03-12","close":2928.75},{"date":"2025-03-13","close":2914.7368},{"date":"2025-03-14","close":2942.7632},{"date":"2025-03-17","close":2956.7764},{"date":"2025-03-18","close":2942.7632},{"date":"2025-03-19","close":2970.7896},{"date":"2025-03-20","close":2947.4343},{"date":"2025-03-21","close":2914.7368},{"date":"2025-03-24","close":2933.4211},{"date":"2025-03-25","close":3008.158},{"date":"2025-03-26","close":3134.2764},{"date":"2025-03-27","close":3045.5264},{"date":"2025-03-28","close":3115.592},{"date":"2025-03-31","close":3059.5396},{"date":"2025-04-01","close":3087.5659},{"date":"2025-04-02","close":3124.9343},{"date":"2025-04-03","close":3204.342},{"date":"2025-04-04","close":3218.3552},{"date":"2025-04-07","close":3204.342},{"date":"2025-04-08","close":3204.342},{"date":"2025-04-09","close":3204.342},{"date":"2025-04-10","close":3255.7236},{"date":"2025-04-11","close":3288.4211},{"date":"2025-04-14","close":3274.408},{"date":"2025-04-15","close":3279.0791},{"date":"2025-04-16","close":3274.408},{"date":"2025-04-17","close":3307.1052},{"date":"2025-04-18","close":3297.7632},{"date":"2025-04-21","close":3237.0396},{"date":"2025-04-22","close":3209.0132},{"date":"2025-04-23","close":3246.3816},{"date":"2025-04-24","close":3204.342},{"date":"2025-04-25","close":3274.408},{"date":"2025-04-28","close":3311.7764},{"date":"2025-04-29","close":3307.1052},{"date":"2025-04-30","close":3237.0396},{"date":"2025-05-02","close":3255.7236},{"date":"2025-05-07","close":3246.3816},{"date":"2025-05-08","close":3218.3552},{"date":"2025-05-09","close":3297.7632},{"date":"2025-05-12","close":3241.7104},{"date":"2025-05-13","close":3274.408},{"date":"2025-05-14","close":3265.0659},{"date":"2025-05-15","close":3251.0527},{"date":"2025-05-16","close":3213.6843},{"date":"2025-05-19","close":3209.0132},{"date":"2025-05-20","close":3269.7368},{"date":"2025-05-21","close":3227.6975},{"date":"2025-05-22","close":3199.6711},{"date":"2025-05-23","close":3162.3027},{"date":"2025-05-26","close":3274.408},{"date":"2025-05-27","close":3195.0},{"date":"2025-05-28","close":3195.0},{"date":"2025-05-29","close":3204.342},{"date":"2025-05-30","close":3274.408},{"date":"2025-06-02","close":3241.7104},{"date":"2025-06-04","close":3255.7236},{"date":"2025-06-05","close":3260.3948},{"date":"2025-06-09","close":3288.4211},{"date":"2025-06-10","close":3316.4475},{"date":"2025-06-11","close":3409.8684},{"date":"2025-06-12","close":3363.158},{"date":"2025-06-13","close":3260.3948},{"date":"2025-06-16","close":3330.4604},{"date":"2025-06-17","close":3255.7236},{"date":"2025-06-18","close":3293.092},{"date":"2025-06-19","close":3335.1316},{"date":"2025-06-20","close":3260.3948},{"date":"2025-06-23","close":3232.3684},{"date":"2025-06-24","close":3255.7236},{"date":"2025-06-25","close":3265.0659},{"date":"2025-06-26","close":3232.3684},{"date":"2025-06-27","close":3218.3552},{"date":"2025-06-30","close":3218.3552},{"date":"2025-07-01","close":3251.0527},{"date":"2025-07-02","close":3241.7104},{"date":"2025-07-03","close":3288.4211},{"date":"2025-07-04","close":3269.7368},{"date":"2025-07-07","close":3232.3684},{"date":"2025-07-08","close":3260.3948},{"date":"2025-07-09","close":3279.0791},{"date":"2025-07-10","close":3372.5},{"date":"2025-07-11","close":3405.1975},{"date":"2025-07-14","close":3391.1843},{"date":"2025-07-15","close":3409.8684},{"date":"2025-07-16","close":3400.5264},{"date":"2025-07-17","close":3451.908},{"date":"2025-07-18","close":3395.8552},{"date":"2025-07-21","close":3372.5},{"date":"2025-07-22","close":3330.4604},{"date":"2025-07-23","close":3381.842},{"date":"2025-07-24","close":3377.1711},{"date":"2025-07-25","close":3419.2107},{"date":"2025-07-28","close":3414.5396},{"date":"2025-07-29","close":3391.1843},{"date":"2025-07-30","close":3409.8684},{"date":"2025-07-31","close":3423.8816},{"date":"2025-08-01","close":3330.4604},{"date":"2025-08-04","close":3377.1711},{"date":"2025-08-05","close":3419.2107},{"date":"2025-08-06","close":3395.8552},{"date":"2025-08-07","close":3442.5659},{"date":"2025-08-08","close":3475.2632},{"date":"2025-08-11","close":3442.5659},{"date":"2025-08-12","close":3423.8816},{"date":"2025-08-13","close":3419.2107},{"date":"2025-08-14","close":3409.8684},{"date":"2025-08-18","close":3381.842},{"date":"2025-08-19","close":3372.5},{"date":"2025-08-20","close":3437.8948},{"date":"2025-08-21","close":3447.2368},{"date":"2025-08-22","close":3400.5264},{"date":"2025-08-25","close":3391.1843},{"date":"2025-08-26","close":3391.1843},{"date":"2025-08-27","close":3447.2368},{"date":"2025-08-28","close":3363.158},{"date":"2025-08-29","close":3321.1184},{"date":"2025-09-01","close":3255.7236},{"date":"2025-09-02","close":3274.408},{"date":"2025-09-03","close":3279.0791},{"date":"2025-09-04","close":3260.3948},{"date":"2025-09-05","close":3274.408},{"date":"2025-09-08","close":3311.7764},{"date":"2025-09-09","close":3260.3948},{"date":"2025-09-10","close":3274.408},{"date":"2025-09-11","close":3227.6975},{"date":"2025-09-12","close":3246.3816},{"date":"2025-09-15","close":3237.0396},{"date":"2025-09-16","close":3199.6711},{"date":"2025-09-17","close":3180.9868},{"date":"2025-09-18","close":3260.3948},{"date":"2025-09-19","close":3450.0},{"date":"2025-09-22","close":3213.6843},{"date":"2025-09-23","close":3185.658},{"date":"2025-09-24","close":3157.6316},{"date":"2025-09-25","close":3190.3291},{"date":"2025-09-26","close":3138.9475},{"date":"2025-09-29","close":3176.3159},{"date":"2025-09-30","close":3176.3159},{"date":"2025-10-01","close":3157.6316},{"date":"2025-10-02","close":3204.342},{"date":"2025-10-10","close":3204.342},{"date":"2025-10-13","close":3190.3291},{"date":"2025-10-14","close":3162.3027},{"date":"2025-10-15","close":3251.0527},{"date":"2025-10-16","close":3283.75},{"date":"2025-10-17","close":3297.7632},{"date":"2025-10-20","close":3297.7632},{"date":"2025-10-21","close":3311.7764},{"date":"2025-10-22","close":3311.7764},{"date":"2025-10-23","close":3269.7368},{"date":"2025-10-24","close":3260.3948},{"date":"2025-10-27","close":3269.7368},{"date":"2025-10-28","close":3274.408},{"date":"2025-10-29","close":3265.0659},{"date":"2025-10-30","close":3269.7368},{"date":"2025-10-31","close":3269.7368},{"date":"2025-11-03","close":3227.6975},{"date":"2025-11-04","close":3176.3159},{"date":"2025-11-05","close":3176.3159},{"date":"2025-11-06","close":3176.3159},{"date":"2025-11-07","close":3138.9475},{"date":"2025-11-10","close":3190.3291},{"date":"2025-11-11","close":3185.658},{"date":"2025-11-12","close":3195.0},{"date":"2025-11-13","close":3204.342},{"date":"2025-11-14","close":3213.6843},{"date":"2025-11-17","close":3223.0264},{"date":"2025-11-18","close":3148.2896},{"date":"2025-11-19","close":3120.2632},{"date":"2025-11-20","close":3176.3159},{"date":"2025-11-21","close":3166.9736},{"date":"2025-11-24","close":3180.9868},{"date":"2025-11-25","close":3185.658},{"date":"2025-11-26","close":3171.6448},{"date":"2025-11-27","close":3166.9736},{"date":"2025-11-28","close":3171.6448},{"date":"2025-12-01","close":3162.3027},{"date":"2025-12-02","close":3190.3291},{"date":"2025-12-03","close":3227.6975},{"date":"2025-12-04","close":3218.3552},{"date":"2025-12-05","close":3223.0264},{"date":"2025-12-08","close":3223.0264},{"date":"2025-12-09","close":3232.3684},{"date":"2025-12-10","close":3321.1184},{"date":"2025-12-11","close":3316.4475},{"date":"2025-12-12","close":3339.8027},{"date":"2025-12-15","close":3358.4868},{"date":"2025-12-16","close":3297.7632},{"date":"2025-12-17","close":3293.092},{"date":"2025-12-18","close":3293.092},{"date":"2025-12-19","close":3330.4604},{"date":"2025-12-22","close":3414.5396},{"date":"2025-12-23","close":3409.8684},{"date":"2025-12-24","close":3479.9343},{"date":"2025-12-26","close":3550.0},{"date":"2025-12-29","close":3615.0},{"date":"2025-12-30","close":3640.0},{"date":"2026-01-02","close":3650.0},{"date":"2026-01-05","close":3640.0},{"date":"2026-01-06","close":3580.0},{"date":"2026-01-07","close":3685.0},{"date":"2026-01-08","close":3580.0},{"date":"2026-01-09","close":3535.0},{"date":"2026-01-12","close":3495.0},{"date":"2026-01-13","close":3790.0},{"date":"2026-01-14","close":3745.0},{"date":"2026-01-15","close":3750.0},{"date":"2026-01-16","close":3705.0},{"date":"2026-01-19","close":3710.0},{"date":"2026-01-20","close":3785.0},{"date":"2026-01-21","close":3790.0},{"date":"2026-01-22","close":3795.0},{"date":"2026-01-23","close":3720.0},{"date":"2026-01-26","close":3720.0},{"date":"2026-01-27","close":3655.0},{"date":"2026-01-28","close":3655.0},{"date":"2026-01-29","close":3670.0},{"date":"2026-01-30","close":3605.0},{"date":"2026-02-02","close":3530.0},{"date":"2026-02-03","close":3600.0},{"date":"2026-02-04","close":3650.0},{"date":"2026-02-05","close":3620.0},{"date":"2026-02-06","close":3575.0},{"date":"2026-02-09","close":3580.0},{"date":"2026-02-10","close":3650.0},{"date":"2026-02-11","close":3720.0},{"date":"2026-02-12","close":3700.0},{"date":"2026-02-13","close":3635.0},{"date":"2026-02-19","close":3650.0},{"date":"2026-02-20","close":3670.0},{"date":"2026-02-23","close":3695.0},{"date":"2026-02-24","close":3630.0},{"date":"2026-02-25","close":3830.0},{"date":"2026-02-26","close":3715.0},{"date":"2026-02-27","close":3670.0},{"date":"2026-03-03","close":3600.0},{"date":"2026-03-04","close":3330.0},{"date":"2026-03-05","close":3435.0},{"date":"2026-03-06","close":3455.0},{"date":"2026-03-09","close":3440.0},{"date":"2026-03-10","close":3450.0},{"date":"2026-03-11","close":3530.0},{"date":"2026-03-12","close":3540.0},{"date":"2026-03-13","close":3620.0},{"date":"2026-03-16","close":3615.0},{"date":"2026-03-17","close":3610.0},{"date":"2026-03-18","close":3620.0},{"date":"2026-03-19","close":3595.0},{"date":"2026-03-20","close":3635.0},{"date":"2026-03-23","close":3650.0},{"date":"2026-03-24","close":3715.0},{"date":"2026-03-25","close":3800.0},{"date":"2026-03-26","close":3795.0},{"date":"2026-03-27","close":3760.0},{"date":"2026-03-30","close":3775.0},{"date":"2026-03-31","close":3750.0},{"date":"2026-04-01","close":3780.0},{"date":"2026-04-02","close":3680.0},{"date":"2026-04-03","close":3720.0},{"date":"2026-04-06","close":3705.0},{"date":"2026-04-07","close":3735.0},{"date":"2026-04-08","close":3765.0},{"date":"2026-04-09","close":3755.0},{"date":"2026-04-10","close":3770.0},{"date":"2026-04-13","close":3760.0},{"date":"2026-04-14","close":3800.0},{"date":"2026-04-15","close":3795.0},{"date":"2026-04-16","close":3860.0},{"date":"2026-04-17","close":3860.0},{"date":"2026-04-20","close":4000.0},{"date":"2026-04-21","close":3950.0},{"date":"2026-04-22","close":3975.0},{"date":"2026-04-23","close":4015.0},{"date":"2026-04-24","close":4020.0},{"date":"2026-04-27","close":4065.0},{"date":"2026-04-28","close":4045.0},{"date":"2026-04-29","close":4040.0},{"date":"2026-04-30","close":4025.0},{"date":"2026-05-04","close":3925.0},{"date":"2026-05-06","close":3800.0},{"date":"2026-05-07","close":3780.0},{"date":"2026-05-08","close":3795.0},{"date":"2026-05-11","close":3770.0},{"date":"2026-05-12","close":3695.0},{"date":"2026-05-13","close":3760.0},{"date":"2026-05-14","close":3770.0},{"date":"2026-05-15","close":3705.0},{"date":"2026-05-18","close":3725.0},{"date":"2026-05-19","close":3665.0},{"date":"2026-05-20","close":3595.0},{"date":"2026-05-21","close":3625.0},{"date":"2026-05-22","close":3670.0},{"date":"2026-05-26","close":3625.0},{"date":"2026-05-27","close":3540.0},{"date":"2026-05-28","close":3550.0},{"date":"2026-05-29","close":3445.0},{"date":"2026-06-01","close":3335.0},{"date":"2026-06-02","close":3300.0},{"date":"2026-06-04","close":3310.0},{"date":"2026-06-05","close":3245.0},{"date":"2026-06-08","close":3160.0},{"date":"2026-06-09","close":3220.0},{"date":"2026-06-10","close":3245.0},{"date":"2026-06-11","close":3220.0},{"date":"2026-06-12","close":3200.0},{"date":"2026-06-15","close":3240.0},{"date":"2026-06-16","close":3275.0},{"date":"2026-06-17","close":3280.0},{"date":"2026-06-18","close":3200.0},{"date":"2026-06-19","close":3060.0},{"date":"2026-06-22","close":3090.0},{"date":"2026-06-23","close":3005.0},{"date":"2026-06-24","close":3000.0},{"date":"2026-06-25","close":3015.0},{"date":"2026-06-26","close":2950.0},{"date":"2026-06-29","close":3035.0},{"date":"2026-06-30","close":3025.0},{"date":"2026-07-01","close":3060.0},{"date":"2026-07-02","close":3030.0},{"date":"2026-07-03","close":3095.0},{"date":"2026-07-06","close":3125.0},{"date":"2026-07-07","close":3120.0},{"date":"2026-07-08","close":3120.0},{"date":"2026-07-09","close":3085.0},{"date":"2026-07-10","close":3135.0},{"date":"2026-07-13","close":3135.0},{"date":"2026-07-14","close":3140.0},{"date":"2026-07-15","close":3180.0},{"date":"2026-07-16","close":3220.0},{"date":"2026-07-20","close":3195.0},{"date":"2026-07-21","close":3165.0},{"date":"2026-07-22","close":3195.0},{"date":"2026-07-23","close":3200.0},{"date":"2026-07-24","close":3190.0},{"date":"2026-07-27","close":3190.0},{"date":"2026-07-28","close":3125.0},{"date":"2026-07-29","close":3000.0},{"date":"2026-07-30","close":3105.0},{"date":"2026-07-31","close":2995.0},{"date":"2026-08-03","close":2995.0},{"date":"2026-08-04","close":3050.0},{"date":"2026-08-05","close":3035.0},{"date":"2026-08-06","close":3020.0},{"date":"2026-08-07","close":3015.0},{"date":"2026-08-10","close":3035.0},{"date":"2026-08-11","close":3090.0},{"date":"2026-08-12","close":3120.0},{"date":"2026-08-13","close":3110.0},{"date":"2026-08-14","close":3130.0},{"date":"2026-08-18","close":3110.0},{"date":"2026-08-19","close":3105.0},{"date":"2026-08-20","close":3150.0},{"date":"2026-08-21","close":3105.0},{"date":"2026-08-24","close":3130.0},{"date":"2026-08-25","close":3105.0},{"date":"2026-08-26","close":3130.0},{"date":"2026-08-27","close":3140.0},{"date":"2026-08-28","close":3120.0},{"date":"2026-08-31","close":3145.0},{"date":"2026-09-01","close":3080.0},{"date":"2026-09-02","close":3060.0},{"date":"2026-09-03","close":3055.0},{"date":"2026-09-04","close":3100.0},{"date":"2026-09-07","close":3120.0},{"date":"2026-09-08","close":3075.0},{"date":"2026-09-09","close":3070.0},{"date":"2026-09-10","close":3065.0},{"date":"2026-09-11","close":3065.0},{"date":"2026-09-14","close":3065.0},{"date":"2026-09-15","close":3070.0},{"date":"2026-09-16","close":3065.0},{"date":"2026-09-17","close":3080.0},{"date":"2026-09-18","close":3045.0},{"date":"2026-09-21","close":3070.0},{"date":"2026-09-22","close":3070.0},{"date":"2026-09-23","close":3060.0},{"date":"2026-09-28","close":3050.0},{"date":"2026-09-29","close":3050.0},{"date":"2026-09-30","close":3065.0},{"date":"2026-10-01","close":3065.0},{"date":"2026-10-02","close":3060.0},{"date":"2026-10-06","close":3060.0},{"date":"2026-10-07","close":3060.0},{"date":"2026-10-08","close":3065.0},{"date":"2026-10-12","close":3045.0},{"date":"2026-10-13","close":3035.0},{"date":"2026-10-14","close":3050.0},{"date":"2026-10-15","close":3060.0},{"date":"2026-10-16","close":3100.0},{"date":"2026-10-19","close":3175.0},{"date":"2026-10-20","close":3100.0},{"date":"2026-10-21","close":3120.0},{"date":"2026-10-22","close":3030.0},{"date":"2026-10-23","close":3030.0}],"chart_data":[{"date":"2024-10-24","open":3133,"high":3348,"low":3129,"close":3194,"volume":45635,"rsi_14":35.35,"sma_20":3752.5,"sma_60":3829.58,"sma_120":4151.38},{"date":"2024-10-25","open":3155,"high":3212,"low":3151,"close":3186,"volume":4353,"rsi_14":34.65,"sma_20":3744.0,"sma_60":3821.08,"sma_120":4141.96},{"date":"2024-10-28","open":3190,"high":3216,"low":3151,"close":3159,"volume":12360,"rsi_14":32.71,"sma_20":3733.75,"sma_60":3812.17,"sma_120":4132.12},{"date":"2024-10-29","open":3181,"high":3243,"low":3094,"close":3216,"volume":10093,"rsi_14":44.44,"sma_20":3725.25,"sma_60":3804.5,"sma_120":4123.21},{"date":"2024-10-30","open":3186,"high":3229,"low":3186,"close":3212,"volume":7027,"rsi_14":44.86,"sma_20":3715.75,"sma_60":3795.75,"sma_120":4113.5},{"date":"2024-10-31","open":3181,"high":3229,"low":3155,"close":3203,"volume":6000,"rsi_14":42.45,"sma_20":3704.0,"sma_60":3786.75,"sma_120":4103.46},{"date":"2024-11-01","open":3203,"high":3203,"low":3142,"close":3155,"volume":10863,"rsi_14":32.71,"sma_20":3694.5,"sma_60":3777.08,"sma_120":4093.33},{"date":"2024-11-04","open":3155,"high":3190,"low":3133,"close":3172,"volume":8065,"rsi_14":35.14,"sma_20":3686.0,"sma_60":3767.75,"sma_120":4083.21},{"date":"2024-11-05","open":3172,"high":3203,"low":3115,"close":3203,"volume":10031,"rsi_14":39.32,"sma_20":3679.25,"sma_60":3763.0,"sma_120":4072.62},{"date":"2024-11-06","open":3203,"high":3260,"low":3194,"close":3216,"volume":4735,"rsi_14":42.98,"sma_20":3676.25,"sma_60":3767.08,"sma_120":4062.42},{"date":"2024-11-07","open":3216,"high":3221,"low":3111,"close":3221,"volume":4466,"rsi_14":45.05,"sma_20":3674.0,"sma_60":3766.17,"sma_120":4052.25},{"date":"2024-11-08","open":3221,"high":3221,"low":3177,"close":3199,"volume":3189,"rsi_14":44.25,"sma_20":3669.75,"sma_60":3762.0,"sma_120":4042.17},{"date":"2024-11-11","open":3199,"high":3199,"low":3080,"close":3107,"volume":14331,"rsi_14":51.02,"sma_20":3657.75,"sma_60":3756.42,"sma_120":4031.62},{"date":"2024-11-12","open":3067,"high":3107,"low":2993,"close":2997,"volume":32360,"rsi_14":37.07,"sma_20":3639.5,"sma_60":3748.75,"sma_120":4020.75},{"date":"2024-11-13","open":2997,"high":3067,"low":2936,"close":3041,"volume":48424,"rsi_14":34.23,"sma_20":3624.0,"sma_60":3742.5,"sma_120":4011.83},{"date":"2024-11-14","open":2984,"high":3115,"low":2984,"close":3067,"volume":10255,"rsi_14":38.26,"sma_20":3611.5,"sma_60":3736.67,"sma_120":4003.5},{"date":"2024-11-15","open":2993,"high":3067,"low":2936,"close":2945,"volume":19288,"rsi_14":32.12,"sma_20":3593.0,"sma_60":3728.08,"sma_120":3994.12},{"date":"2024-11-18","open":2945,"high":2993,"low":2927,"close":2936,"volume":22527,"rsi_14":24.6,"sma_20":3574.75,"sma_60":3718.75,"sma_120":3983.29},{"date":"2024-11-19","open":2879,"high":2953,"low":2874,"close":2901,"volume":12496,"rsi_14":23.31,"sma_20":3563.5,"sma_60":3708.75,"sma_120":3972.38},{"date":"2024-11-20","open":2901,"high":2910,"low":2879,"close":2888,"volume":19221,"rsi_14":23.13,"sma_20":3549.75,"sma_60":3697.75,"sma_120":3961.96},{"date":"2024-11-21","open":2905,"high":2905,"low":2848,"close":2861,"volume":12377,"rsi_14":24.03,"sma_20":3530.75,"sma_60":3685.33,"sma_120":3950.88},{"date":"2024-11-22","open":2861,"high":2931,"low":2861,"close":2892,"volume":11417,"rsi_14":25.76,"sma_20":3514.0,"sma_60":3673.75,"sma_120":3939.75},{"date":"2024-11-25","open":2892,"high":2918,"low":2848,"close":2866,"volume":18280,"rsi_14":20.61,"sma_20":3497.25,"sma_60":3664.33,"sma_120":3929.96},{"date":"2024-11-26","open":2870,"high":2936,"low":2870,"close":2936,"volume":11603,"rsi_14":27.78,"sma_20":3481.25,"sma_60":3655.83,"sma_120":3921.29},{"date":"2024-11-27","open":2936,"high":2984,"low":2918,"close":2940,"volume":15349,"rsi_14":27.78,"sma_20":3465.75,"sma_60":3647.67,"sma_120":3912.92},{"date":"2024-11-28","open":2940,"high":2971,"low":2936,"close":2962,"volume":7995,"rsi_14":31.25,"sma_20":3452.0,"sma_60":3640.0,"sma_120":3904.38},{"date":"2024-11-29","open":2940,"high":2971,"low":2874,"close":2874,"volume":10321,"rsi_14":31.47,"sma_20":3436.0,"sma_60":3631.5,"sma_120":3894.79},{"date":"2024-12-02","open":2874,"high":2879,"low":2769,"close":2774,"volume":48050,"rsi_14":31.91,"sma_20":3413.25,"sma_60":3619.33,"sma_120":3883.96},{"date":"2024-12-03","open":2774,"high":2804,"low":2765,"close":2778,"volume":12665,"rsi_14":27.27,"sma_20":3389.0,"sma_60":3607.42,"sma_120":3873.83},{"date":"2024-12-04","open":2690,"high":2778,"low":2690,"close":2752,"volume":20437,"rsi_14":22.73,"sma_20":3362.5,"sma_60":3595.42,"sma_120":3863.75},{"date":"2024-12-05","open":2743,"high":2747,"low":2655,"close":2660,"volume":21290,"rsi_14":24.0,"sma_20":3330.5,"sma_60":3583.92,"sma_120":3852.88},{"date":"2024-12-06","open":2660,"high":2690,"low":2629,"close":2647,"volume":26476,"rsi_14":23.81,"sma_20":3299.0,"sma_60":3572.75,"sma_120":3841.83},{"date":"2024-12-09","open":2612,"high":2612,"low":2489,"close":2520,"volume":62700,"rsi_14":20.41,"sma_20":3265.5,"sma_60":3560.67,"sma_120":3829.54},{"date":"2024-12-10","open":2546,"high":2669,"low":2546,"close":2647,"volume":16912,"rsi_14":34.1,"sma_20":3245.5,"sma_60":3550.75,"sma_120":3818.62},{"date":"2024-12-11","open":2642,"high":2699,"low":2638,"close":2699,"volume":12751,"rsi_14":39.66,"sma_20":3226.0,"sma_60":3541.0,"sma_120":3807.04},{"date":"2024-12-12","open":2699,"high":2730,"low":2673,"close":2721,"volume":12427,"rsi_14":38.98,"sma_20":3206.25,"sma_60":3531.08,"sma_120":3795.46},{"date":"2024-12-13","open":2739,"high":2774,"low":2721,"close":2747,"volume":15568,"rsi_14":42.37,"sma_20":3195.0,"sma_60":3520.58,"sma_120":3783.96},{"date":"2024-12-16","open":2743,"high":2804,"low":2725,"close":2769,"volume":13869,"rsi_14":38.55,"sma_20":3185.5,"sma_60":3511.5,"sma_120":3772.83},{"date":"2024-12-17","open":2800,"high":2800,"low":2747,"close":2756,"volume":10016,"rsi_14":37.5,"sma_20":3177.25,"sma_60":3501.83,"sma_120":3761.79},{"date":"2024-12-18","open":2756,"high":2774,"low":2690,"close":2752,"volume":20199,"rsi_14":35.37,"sma_20":3169.5,"sma_60":3491.5,"sma_120":3751.75},{"date":"2024-12-19","open":2747,"high":2752,"low":2686,"close":2690,"volume":11162,"rsi_14":36.71,"sma_20":3159.75,"sma_60":3481.0,"sma_120":3740.12},{"date":"2024-12-20","open":2690,"high":2774,"low":2682,"close":2747,"volume":6915,"rsi_14":47.97,"sma_20":3151.5,"sma_60":3469.83,"sma_120":3729.38},{"date":"2024-12-23","open":2752,"high":2813,"low":2752,"close":2804,"volume":13207,"rsi_14":51.87,"sma_20":3148.0,"sma_60":3459.67,"sma_120":3720.29},{"date":"2024-12-24","open":2774,"high":2818,"low":2774,"close":2791,"volume":11882,"rsi_14":52.87,"sma_20":3139.75,"sma_60":3448.75,"sma_120":3711.25},{"date":"2024-12-26","open":2761,"high":2835,"low":2761,"close":2831,"volume":12959,"rsi_14":63.45,"sma_20":3133.5,"sma_60":3438.33,"sma_120":3702.67},{"date":"2024-12-27","open":3018,"high":3018,"low":2901,"close":2910,"volume":12131,"rsi_14":55.76,"sma_20":3120.25,"sma_60":3425.42,"sma_120":3693.38},{"date":"2024-12-30","open":2910,"high":2952,"low":2896,"close":2952,"volume":4387,"rsi_14":69.66,"sma_20":3114.25,"sma_60":3414.92,"sma_120":3684.62},{"date":"2025-01-02","open":2905,"high":2971,"low":2905,"close":2966,"volume":7408,"rsi_14":63.03,"sma_20":3114.75,"sma_60":3404.67,"sma_120":3675.92},{"date":"2025-01-03","open":2966,"high":3060,"low":2966,"close":3055,"volume":10473,"rsi_14":65.08,"sma_20":3119.75,"sma_60":3396.0,"sma_120":3668.17},{"date":"2025-01-06","open":3055,"high":3120,"low":3055,"close":3092,"volume":24096,"rsi_14":65.89,"sma_20":3128.25,"sma_60":3389.0,"sma_120":3660.33},{"date":"2025-01-07","open":3092,"high":3148,"low":3092,"close":3144,"volume":7995,"rsi_14":67.16,"sma_20":3144.75,"sma_60":3383.08,"sma_120":3652.5},{"date":"2025-01-08","open":3144,"high":3457,"low":2994,"close":3064,"volume":211739,"rsi_14":58.22,"sma_20":3157.75,"sma_60":3375.5,"sma_120":3644.04},{"date":"2025-01-09","open":3083,"high":3116,"low":2999,"close":2999,"volume":11322,"rsi_14":54.14,"sma_20":3174.5,"sma_60":3365.92,"sma_120":3634.83},{"date":"2025-01-10","open":2999,"high":3144,"low":2999,"close":3097,"volume":13015,"rsi_14":59.89,"sma_20":3189.25,"sma_60":3358.08,"sma_120":3626.67},{"date":"2025-01-13","open":3088,"high":3088,"low":2999,"close":3008,"volume":12290,"rsi_14":58.24,"sma_20":3196.25,"sma_60":3348.75,"sma_120":3617.88},{"date":"2025-01-14","open":3008,"high":3036,"low":3008,"close":3013,"volume":4075,"rsi_14":55.29,"sma_20":3202.25,"sma_60":3340.0,"sma_120":3609.17},{"date":"2025-01-15","open":3017,"high":3064,"low":2980,"close":2989,"volume":6197,"rsi_14":50.0,"sma_20":3205.5,"sma_60":3331.17,"sma_120":3600.25},{"date":"2025-01-16","open":2989,"high":3050,"low":2989,"close":3050,"volume":4033,"rsi_14":54.65,"sma_20":3210.75,"sma_60":3323.67,"sma_120":3592.25},{"date":"2025-01-17","open":3022,"high":3069,"low":3003,"close":3008,"volume":9323,"rsi_14":49.42,"sma_20":3214.5,"sma_60":3318.42,"sma_120":3583.67},{"date":"2025-01-20","open":3041,"high":3041,"low":3003,"close":3022,"volume":4377,"rsi_14":57.89,"sma_20":3219.25,"sma_60":3312.83,"sma_120":3575.67},{"date":"2025-01-21","open":3022,"high":3022,"low":2947,"close":2975,"volume":5596,"rsi_14":51.63,"sma_20":3225.0,"sma_60":3305.17,"sma_120":3567.38},{"date":"2025-01-22","open":2975,"high":2989,"low":2947,"close":2952,"volume":3799,"rsi_14":49.03,"sma_20":3226.25,"sma_60":3297.25,"sma_120":3559.17},{"date":"2025-01-23","open":2952,"high":2952,"low":2896,"close":2905,"volume":10240,"rsi_14":39.04,"sma_20":3221.75,"sma_60":3289.0,"sma_120":3550.58},{"date":"2025-01-24","open":2905,"high":3060,"low":2901,"close":2919,"volume":10819,"rsi_14":36.88,"sma_20":3218.75,"sma_60":3279.92,"sma_120":3542.21},{"date":"2025-01-31","open":2896,"high":2919,"low":2891,"close":2896,"volume":5580,"rsi_14":30.37,"sma_20":3212.25,"sma_60":3270.5,"sma_120":3533.12},{"date":"2025-02-03","open":2896,"high":2896,"low":2779,"close":2798,"volume":18805,"rsi_14":29.5,"sma_20":3206.25,"sma_60":3259.5,"sma_120":3523.12},{"date":"2025-02-04","open":2798,"high":2826,"low":2775,"close":2793,"volume":14446,"rsi_14":32.54,"sma_20":3197.75,"sma_60":3249.33,"sma_120":3513.21},{"date":"2025-02-05","open":2798,"high":3022,"low":2798,"close":2863,"volume":8437,"rsi_14":29.17,"sma_20":3192.25,"sma_60":3240.08,"sma_120":3503.92},{"date":"2025-02-06","open":2863,"high":2980,"low":2817,"close":2873,"volume":12148,"rsi_14":35.92,"sma_20":3182.5,"sma_60":3230.42,"sma_120":3496.71},{"date":"2025-02-07","open":2845,"high":2877,"low":2821,"close":2831,"volume":3741,"rsi_14":32.43,"sma_20":3168.5,"sma_60":3219.75,"sma_120":3493.42},{"date":"2025-02-10","open":2845,"high":2943,"low":2793,"close":2943,"volume":18535,"rsi_14":46.15,"sma_20":3157.75,"sma_60":3211.0,"sma_120":3488.58},{"date":"2025-02-11","open":2938,"high":2938,"low":2882,"close":2933,"volume":7386,"rsi_14":39.5,"sma_20":3150.75,"sma_60":3202.5,"sma_120":3482.25},{"date":"2025-02-12","open":2933,"high":2980,"low":2887,"close":2943,"volume":10231,"rsi_14":43.75,"sma_20":3147.75,"sma_60":3195.92,"sma_120":3476.17},{"date":"2025-02-13","open":2943,"high":2957,"low":2915,"close":2957,"volume":9750,"rsi_14":43.75,"sma_20":3140.25,"sma_60":3191.67,"sma_120":3470.21},{"date":"2025-02-14","open":2957,"high":3018,"low":2924,"close":2980,"volume":9895,"rsi_14":50.47,"sma_20":3138.75,"sma_60":3187.0,"sma_120":3464.75},{"date":"2025-02-17","open":2980,"high":2980,"low":2924,"close":2971,"volume":6981,"rsi_14":51.92,"sma_20":3136.5,"sma_60":3181.67,"sma_120":3459.17},{"date":"2025-02-18","open":2938,"high":2989,"low":2854,"close":2966,"volume":12026,"rsi_14":56.84,"sma_20":3135.25,"sma_60":3178.58,"sma_120":3453.33},{"date":"2025-02-19","open":2938,"high":2966,"low":2929,"close":2961,"volume":4268,"rsi_14":54.84,"sma_20":3130.5,"sma_60":3175.58,"sma_120":3447.17},{"date":"2025-02-20","open":2980,"high":2985,"low":2896,"close":2924,"volume":16168,"rsi_14":53.12,"sma_20":3126.0,"sma_60":3172.58,"sma_120":3440.67},{"date":"2025-02-21","open":2929,"high":2952,"low":2901,"close":2938,"volume":8916,"rsi_14":69.23,"sma_20":3121.5,"sma_60":3170.08,"sma_120":3433.92},{"date":"2025-02-24","open":2938,"high":3060,"low":2873,"close":2971,"volume":45388,"rsi_14":72.62,"sma_20":3121.25,"sma_60":3168.67,"sma_120":3427.0},{"date":"2025-02-25","open":2961,"high":2980,"low":2901,"close":2924,"volume":33680,"rsi_14":58.23,"sma_20":3119.75,"sma_60":3165.83,"sma_120":3419.79},{"date":"2025-02-26","open":2961,"high":2980,"low":2905,"close":2980,"volume":43316,"rsi_14":62.92,"sma_20":3123.75,"sma_60":3164.5,"sma_120":3414.42},{"date":"2025-02-27","open":3111,"high":3709,"low":3111,"close":3176,"volume":2905866,"rsi_14":80.33,"sma_20":3137.5,"sma_60":3165.33,"sma_120":3410.58},{"date":"2025-02-28","open":3134,"high":3223,"low":3106,"close":3116,"volume":122570,"rsi_14":66.67,"sma_20":3149.25,"sma_60":3165.0,"sma_120":3406.33},{"date":"2025-03-04","open":3088,"high":3092,"low":2966,"close":2999,"volume":97562,"rsi_14":55.22,"sma_20":3160.0,"sma_60":3162.17,"sma_120":3401.08},{"date":"2025-03-05","open":2985,"high":3046,"low":2971,"close":3027,"volume":48940,"rsi_14":56.52,"sma_20":3172.5,"sma_60":3161.5,"sma_120":3396.5},{"date":"2025-03-06","open":3046,"high":3046,"low":2924,"close":2943,"volume":77718,"rsi_14":49.02,"sma_20":3176.75,"sma_60":3161.25,"sma_120":3390.29},{"date":"2025-03-07","open":2929,"high":2943,"low":2896,"close":2915,"volume":34050,"rsi_14":45.45,"sma_20":3179.0,"sma_60":3160.42,"sma_120":3383.92},{"date":"2025-03-10","open":2915,"high":2915,"low":2854,"close":2910,"volume":29728,"rsi_14":45.75,"sma_20":3183.25,"sma_60":3160.0,"sma_120":3377.71},{"date":"2025-03-11","open":2910,"high":2943,"low":2854,"close":2929,"volume":28372,"rsi_14":47.44,"sma_20":3182.5,"sma_60":3161.67,"sma_120":3372.79},{"date":"2025-03-12","open":2929,"high":2933,"low":2896,"close":2929,"volume":14599,"rsi_14":47.74,"sma_20":3182.25,"sma_60":3163.58,"sma_120":3368.17},{"date":"2025-03-13","open":2929,"high":2929,"low":2863,"close":2915,"volume":31065,"rsi_14":49.33,"sma_20":3180.75,"sma_60":3167.67,"sma_120":3364.17},{"date":"2025-03-14","open":2887,"high":2943,"low":2887,"close":2943,"volume":21792,"rsi_14":50.33,"sma_20":3180.0,"sma_60":3169.83,"sma_120":3360.29},{"date":"2025-03-17","open":3032,"high":3041,"low":2938,"close":2957,"volume":29577,"rsi_14":48.99,"sma_20":3178.75,"sma_60":3171.25,"sma_120":3356.12},{"date":"2025-03-18","open":2980,"high":2980,"low":2896,"close":2943,"volume":37415,"rsi_14":51.41,"sma_20":3177.25,"sma_60":3172.0,"sma_120":3351.54},{"date":"2025-03-19","open":3130,"high":3438,"low":2971,"close":2971,"volume":767217,"rsi_14":49.26,"sma_20":3177.5,"sma_60":3172.75,"sma_120":3346.67},{"date":"2025-03-20","open":2971,"high":3003,"low":2943,"close":2947,"volume":44021,"rsi_14":25.25,"sma_20":3176.75,"sma_60":3172.67,"sma_120":3342.08},{"date":"2025-03-21","open":2947,"high":2999,"low":2905,"close":2915,"volume":38813,"rsi_14":26.88,"sma_20":3176.25,"sma_60":3172.25,"sma_120":3337.04},{"date":"2025-03-24","open":2915,"high":2985,"low":2915,"close":2933,"volume":29845,"rsi_14":40.28,"sma_20":3176.0,"sma_60":3172.25,"sma_120":3331.88},{"date":"2025-03-25","open":3223,"high":3368,"low":2994,"close":3008,"volume":259082,"rsi_14":47.56,"sma_20":3178.0,"sma_60":3174.75,"sma_120":3327.88},{"date":"2025-03-26","open":3046,"high":3849,"low":3008,"close":3134,"volume":8348188,"rsi_14":72.53,"sma_20":3189.25,"sma_60":3178.42,"sma_120":3324.12},{"date":"2025-03-27","open":3134,"high":3167,"low":3022,"close":3046,"volume":358198,"rsi_14":63.46,"sma_20":3192.75,"sma_60":3179.42,"sma_120":3319.54},{"date":"2025-03-28","open":3046,"high":3167,"low":2989,"close":3116,"volume":229166,"rsi_14":68.64,"sma_20":3189.5,"sma_60":3181.92,"sma_120":3315.33},{"date":"2025-03-31","open":2994,"high":3092,"low":2975,"close":3060,"volume":124274,"rsi_14":61.11,"sma_20":3186.5,"sma_60":3182.67,"sma_120":3310.5},{"date":"2025-04-01","open":3144,"high":3144,"low":3060,"close":3088,"volume":116785,"rsi_14":62.88,"sma_20":3191.25,"sma_60":3185.83,"sma_120":3305.62},{"date":"2025-04-02","open":3088,"high":3232,"low":3069,"close":3125,"volume":110099,"rsi_14":66.42,"sma_20":3196.5,"sma_60":3188.92,"sma_120":3301.92},{"date":"2025-04-03","open":3116,"high":3204,"low":3017,"close":3204,"volume":78553,"rsi_14":68.92,"sma_20":3210.5,"sma_60":3193.17,"sma_120":3298.92},{"date":"2025-04-04","open":3176,"high":3228,"low":3092,"close":3218,"volume":99948,"rsi_14":68.92,"sma_20":3226.75,"sma_60":3196.08,"sma_120":3296.04},{"date":"2025-04-07","open":3111,"high":3228,"low":3078,"close":3204,"volume":103371,"rsi_14":68.92,"sma_20":3242.5,"sma_60":3198.08,"sma_120":3293.54},{"date":"2025-04-08","open":3204,"high":3274,"low":3172,"close":3204,"volume":99645,"rsi_14":67.61,"sma_20":3257.25,"sma_60":3199.17,"sma_120":3291.12},{"date":"2025-04-09","open":3262,"high":3304,"low":3152,"close":3204,"volume":95825,"rsi_14":63.58,"sma_20":3268.5,"sma_60":3200.5,"sma_120":3288.0},{"date":"2025-04-10","open":3223,"high":3279,"low":3186,"close":3256,"volume":88131,"rsi_14":71.6,"sma_20":3286.75,"sma_60":3205.08,"sma_120":3285.5},{"date":"2025-04-11","open":3242,"high":3302,"low":3209,"close":3288,"volume":64531,"rsi_14":72.09,"sma_20":3305.25,"sma_60":3208.5,"sma_120":3283.29},{"date":"2025-04-14","open":3354,"high":3354,"low":3209,"close":3274,"volume":51222,"rsi_14":67.92,"sma_20":3322.25,"sma_60":3213.25,"sma_120":3281.0},{"date":"2025-04-15","open":3344,"high":3344,"low":3223,"close":3279,"volume":72094,"rsi_14":61.65,"sma_20":3340.25,"sma_60":3218.0,"sma_120":3279.0},{"date":"2025-04-16","open":3279,"high":3340,"low":3246,"close":3274,"volume":64401,"rsi_14":71.3,"sma_20":3356.5,"sma_60":3223.08,"sma_120":3277.12},{"date":"2025-04-17","open":3279,"high":3326,"low":3242,"close":3307,"volume":39773,"rsi_14":69.16,"sma_20":3375.75,"sma_60":3227.67,"sma_120":3275.67},{"date":"2025-04-18","open":3307,"high":3307,"low":3270,"close":3298,"volume":35767,"rsi_14":76.29,"sma_20":3396.25,"sma_60":3232.83,"sma_120":3275.62},{"date":"2025-04-21","open":3284,"high":3288,"low":3232,"close":3237,"volume":39399,"rsi_14":65.38,"sma_20":3412.5,"sma_60":3236.67,"sma_120":3274.75},{"date":"2025-04-22","open":3204,"high":3237,"low":3190,"close":3209,"volume":27784,"rsi_14":58.82,"sma_20":3423.25,"sma_60":3240.83,"sma_120":3273.0},{"date":"2025-04-23","open":3251,"high":3251,"low":3176,"close":3246,"volume":24196,"rsi_14":54.84,"sma_20":3429.25,"sma_60":3246.08,"sma_120":3271.67},{"date":"2025-04-24","open":3246,"high":3246,"low":3190,"close":3204,"volume":15637,"rsi_14":48.48,"sma_20":3437.75,"sma_60":3251.42,"sma_120":3270.21},{"date":"2025-04-25","open":3204,"high":3293,"low":3204,"close":3274,"volume":31626,"rsi_14":56.76,"sma_20":3446.25,"sma_60":3257.75,"sma_120":3268.83},{"date":"2025-04-28","open":3274,"high":3344,"low":3256,"close":3312,"volume":45328,"rsi_14":59.66,"sma_20":3459.75,"sma_60":3265.17,"sma_120":3267.83},{"date":"2025-04-29","open":3312,"high":3321,"low":3279,"close":3307,"volume":24064,"rsi_14":66.98,"sma_20":3471.5,"sma_60":3274.25,"sma_120":3266.88},{"date":"2025-04-30","open":3307,"high":3307,"low":3223,"close":3237,"volume":28487,"rsi_14":47.92,"sma_20":3477.5,"sma_60":3282.17,"sma_120":3265.75},{"date":"2025-05-02","open":3237,"high":3256,"low":3176,"close":3256,"volume":28075,"rsi_14":46.24,"sma_20":3480.25,"sma_60":3289.17,"sma_120":3264.62},{"date":"2025-05-07","open":3260,"high":3270,"low":3190,"close":3246,"volume":25915,"rsi_14":46.74,"sma_20":3481.75,"sma_60":3295.83,"sma_120":3263.12},{"date":"2025-05-08","open":3246,"high":3274,"low":3214,"close":3218,"volume":12234,"rsi_14":43.3,"sma_20":3482.5,"sma_60":3302.75,"sma_120":3261.25},{"date":"2025-05-09","open":3195,"high":3298,"low":3186,"close":3298,"volume":23771,"rsi_14":52.21,"sma_20":3487.5,"sma_60":3309.08,"sma_120":3260.04},{"date":"2025-05-12","open":3293,"high":3293,"low":3218,"close":3242,"volume":28486,"rsi_14":44.07,"sma_20":3493.0,"sma_60":3314.58,"sma_120":3258.54},{"date":"2025-05-13","open":3242,"high":3279,"low":3223,"close":3274,"volume":33171,"rsi_14":47.97,"sma_20":3494.0,"sma_60":3320.5,"sma_120":3258.21},{"date":"2025-05-14","open":3274,"high":3298,"low":3251,"close":3265,"volume":15581,"rsi_14":52.68,"sma_20":3492.75,"sma_60":3326.0,"sma_120":3258.83},{"date":"2025-05-15","open":3270,"high":3274,"low":3232,"close":3251,"volume":13196,"rsi_14":54.13,"sma_20":3491.5,"sma_60":3330.83,"sma_120":3258.92},{"date":"2025-05-16","open":3223,"high":3274,"low":3195,"close":3214,"volume":36237,"rsi_14":46.79,"sma_20":3488.0,"sma_60":3335.17,"sma_120":3258.42},{"date":"2025-05-19","open":3214,"high":3232,"low":3181,"close":3209,"volume":21681,"rsi_14":50.5,"sma_20":3484.5,"sma_60":3339.5,"sma_120":3259.04},{"date":"2025-05-20","open":3209,"high":3270,"low":3200,"close":3270,"volume":9893,"rsi_14":49.49,"sma_20":3482.5,"sma_60":3345.0,"sma_120":3260.29},{"date":"2025-05-21","open":3270,"high":3288,"low":3214,"close":3228,"volume":10053,"rsi_14":41.0,"sma_20":3478.75,"sma_60":3350.42,"sma_120":3261.5},{"date":"2025-05-22","open":3228,"high":3228,"low":3167,"close":3200,"volume":13362,"rsi_14":39.05,"sma_20":3476.75,"sma_60":3355.08,"sma_120":3262.58},{"date":"2025-05-23","open":3200,"high":3200,"low":3139,"close":3162,"volume":25079,"rsi_14":41.84,"sma_20":3474.25,"sma_60":3358.5,"sma_120":3263.58},{"date":"2025-05-26","open":3162,"high":3340,"low":3139,"close":3274,"volume":24153,"rsi_14":51.69,"sma_20":3475.75,"sma_60":3364.75,"sma_120":3265.29},{"date":"2025-05-27","open":3274,"high":3274,"low":3158,"close":3195,"volume":24292,"rsi_14":45.86,"sma_20":3475.25,"sma_60":3368.58,"sma_120":3266.54},{"date":"2025-05-28","open":3195,"high":3204,"low":3162,"close":3195,"volume":23324,"rsi_14":48.03,"sma_20":3471.0,"sma_60":3368.92,"sma_120":3267.12},{"date":"2025-05-29","open":3195,"high":3214,"low":3172,"close":3204,"volume":14623,"rsi_14":41.07,"sma_20":3465.25,"sma_60":3370.5,"sma_120":3267.75},{"date":"2025-05-30","open":3204,"high":3307,"low":3186,"close":3274,"volume":52693,"rsi_14":53.04,"sma_20":3463.5,"sma_60":3375.42,"sma_120":3268.79},{"date":"2025-06-02","open":3274,"high":3274,"low":3204,"close":3242,"volume":33024,"rsi_14":46.96,"sma_20":3463.75,"sma_60":3379.25,"sma_120":3270.38},{"date":"2025-06-04","open":3242,"high":3256,"low":3223,"close":3256,"volume":13220,"rsi_14":49.14,"sma_20":3463.75,"sma_60":3384.83,"sma_120":3273.04},{"date":"2025-06-05","open":3260,"high":3265,"low":3186,"close":3260,"volume":18154,"rsi_14":50.88,"sma_20":3464.5,"sma_60":3391.0,"sma_120":3275.71},{"date":"2025-06-09","open":3260,"high":3298,"low":3223,"close":3288,"volume":37951,"rsi_14":57.14,"sma_20":3468.25,"sma_60":3397.75,"sma_120":3278.88},{"date":"2025-06-10","open":3316,"high":3410,"low":3265,"close":3316,"volume":72620,"rsi_14":59.83,"sma_20":3469.25,"sma_60":3404.67,"sma_120":3283.17},{"date":"2025-06-11","open":3326,"high":3410,"low":3316,"close":3410,"volume":39573,"rsi_14":62.1,"sma_20":3478.25,"sma_60":3413.25,"sma_120":3288.42},{"date":"2025-06-12","open":3410,"high":3410,"low":3335,"close":3363,"volume":44333,"rsi_14":61.6,"sma_20":3483.0,"sma_60":3421.25,"sma_120":3294.46},{"date":"2025-06-13","open":3363,"high":3377,"low":3246,"close":3260,"volume":57496,"rsi_14":54.61,"sma_20":3482.75,"sma_60":3426.92,"sma_120":3298.38},{"date":"2025-06-16","open":3260,"high":3330,"low":3176,"close":3330,"volume":39927,"rsi_14":62.16,"sma_20":3487.0,"sma_60":3433.58,"sma_120":3302.42},{"date":"2025-06-17","open":3330,"high":3330,"low":3246,"close":3256,"volume":23833,"rsi_14":48.57,"sma_20":3489.25,"sma_60":3439.17,"sma_120":3305.58},{"date":"2025-06-18","open":3256,"high":3326,"low":3256,"close":3293,"volume":22162,"rsi_14":58.02,"sma_20":3493.75,"sma_60":3444.92,"sma_120":3308.83},{"date":"2025-06-19","open":3293,"high":3382,"low":3237,"close":3335,"volume":25658,"rsi_14":60.71,"sma_20":3497.25,"sma_60":3451.83,"sma_120":3312.25},{"date":"2025-06-20","open":3335,"high":3335,"low":3246,"close":3260,"volume":29098,"rsi_14":53.9,"sma_20":3499.0,"sma_60":3458.0,"sma_120":3315.12},{"date":"2025-06-23","open":3270,"high":3270,"low":3218,"close":3232,"volume":23101,"rsi_14":46.9,"sma_20":3500.75,"sma_60":3463.33,"sma_120":3317.79},{"date":"2025-06-24","open":3237,"high":3312,"low":3228,"close":3256,"volume":22555,"rsi_14":51.05,"sma_20":3505.75,"sma_60":3467.75,"sma_120":3321.25},{"date":"2025-06-25","open":3284,"high":3307,"low":3246,"close":3265,"volume":32133,"rsi_14":50.7,"sma_20":3505.25,"sma_60":3470.08,"sma_120":3324.25},{"date":"2025-06-26","open":3265,"high":3288,"low":3223,"close":3232,"volume":31213,"rsi_14":47.97,"sma_20":3507.25,"sma_60":3473.42,"sma_120":3326.42},{"date":"2025-06-27","open":3232,"high":3265,"low":3186,"close":3218,"volume":25677,"rsi_14":44.83,"sma_20":3508.5,"sma_60":3475.25,"sma_120":3328.58},{"date":"2025-06-30","open":3190,"high":3246,"low":3176,"close":3218,"volume":23556,"rsi_14":42.45,"sma_20":3509.25,"sma_60":3478.08,"sma_120":3330.38},{"date":"2025-07-01","open":3312,"high":3312,"low":3209,"close":3251,"volume":42364,"rsi_14":36.51,"sma_20":3508.0,"sma_60":3481.0,"sma_120":3333.42},{"date":"2025-07-02","open":3251,"high":3251,"low":3200,"close":3242,"volume":21317,"rsi_14":38.98,"sma_20":3508.0,"sma_60":3483.08,"sma_120":3336.0},{"date":"2025-07-03","open":3242,"high":3302,"low":3228,"close":3288,"volume":16264,"rsi_14":52.83,"sma_20":3509.75,"sma_60":3484.58,"sma_120":3338.88},{"date":"2025-07-04","open":3288,"high":3316,"low":3256,"close":3270,"volume":17706,"rsi_14":43.16,"sma_20":3510.25,"sma_60":3485.5,"sma_120":3340.79},{"date":"2025-07-07","open":3270,"high":3592,"low":3214,"close":3232,"volume":354582,"rsi_14":47.13,"sma_20":3507.25,"sma_60":3486.0,"sma_120":3342.04},{"date":"2025-07-08","open":3232,"high":3270,"low":3223,"close":3260,"volume":20300,"rsi_14":45.88,"sma_20":3504.25,"sma_60":3487.0,"sma_120":3343.08},{"date":"2025-07-09","open":3270,"high":3335,"low":3244,"close":3279,"volume":20653,"rsi_14":42.5,"sma_20":3497.25,"sma_60":3489.5,"sma_120":3345.0},{"date":"2025-07-10","open":3279,"high":3382,"low":3270,"close":3372,"volume":37046,"rsi_14":64.29,"sma_20":3497.75,"sma_60":3491.58,"sma_120":3348.33},{"date":"2025-07-11","open":3387,"high":3424,"low":3368,"close":3405,"volume":28501,"rsi_14":71.76,"sma_20":3505.5,"sma_60":3493.67,"sma_120":3351.08},{"date":"2025-07-14","open":3433,"high":3452,"low":3377,"close":3391,"volume":25474,"rsi_14":67.47,"sma_20":3508.75,"sma_60":3495.75,"sma_120":3354.5},{"date":"2025-07-15","open":3391,"high":3438,"low":3330,"close":3410,"volume":22399,"rsi_14":68.24,"sma_20":3517.0,"sma_60":3498.08,"sma_120":3358.04},{"date":"2025-07-16","open":3410,"high":3429,"low":3340,"close":3401,"volume":29484,"rsi_14":72.5,"sma_20":3522.75,"sma_60":3500.33,"sma_120":3361.71},{"date":"2025-07-17","open":3401,"high":3499,"low":3340,"close":3452,"volume":14808,"rsi_14":78.41,"sma_20":3529.0,"sma_60":3502.92,"sma_120":3365.29},{"date":"2025-07-18","open":3438,"high":3489,"low":3363,"close":3396,"volume":22007,"rsi_14":69.0,"sma_20":3536.25,"sma_60":3504.67,"sma_120":3368.75},{"date":"2025-07-21","open":3401,"high":3433,"low":3363,"close":3372,"volume":24164,"rsi_14":63.27,"sma_20":3543.75,"sma_60":3507.08,"sma_120":3371.88},{"date":"2025-07-22","open":3410,"high":3475,"low":3330,"close":3330,"volume":24257,"rsi_14":59.05,"sma_20":3547.75,"sma_60":3509.25,"sma_120":3375.04},{"date":"2025-07-23","open":3330,"high":3868,"low":3307,"close":3382,"volume":1064936,"rsi_14":59.43,"sma_20":3554.0,"sma_60":3511.67,"sma_120":3378.88},{"date":"2025-07-24","open":3382,"high":3531,"low":3344,"close":3377,"volume":137829,"rsi_14":61.17,"sma_20":3561.75,"sma_60":3514.75,"sma_120":3383.08},{"date":"2025-07-25","open":3377,"high":3503,"low":3349,"close":3419,"volume":99043,"rsi_14":69.23,"sma_20":3572.5,"sma_60":3517.33,"sma_120":3387.54},{"date":"2025-07-28","open":3419,"high":3480,"low":3368,"close":3415,"volume":38670,"rsi_14":66.67,"sma_20":3583.0,"sma_60":3519.17,"sma_120":3392.17},{"date":"2025-07-29","open":3387,"high":3443,"low":3377,"close":3391,"volume":19752,"rsi_14":62.0,"sma_20":3590.5,"sma_60":3520.67,"sma_120":3397.46},{"date":"2025-07-30","open":3391,"high":3513,"low":3377,"close":3410,"volume":75306,"rsi_14":54.76,"sma_20":3599.5,"sma_60":3523.75,"sma_120":3402.96},{"date":"2025-07-31","open":3541,"high":3541,"low":3410,"close":3424,"volume":66888,"rsi_14":52.5,"sma_20":3606.75,"sma_60":3526.75,"sma_120":3407.96},{"date":"2025-08-01","open":3419,"high":3419,"low":3330,"close":3330,"volume":69707,"rsi_14":43.3,"sma_20":3610.0,"sma_60":3528.25,"sma_120":3412.04},{"date":"2025-08-04","open":3330,"high":3405,"low":3316,"close":3377,"volume":19017,"rsi_14":46.6,"sma_20":3617.75,"sma_60":3531.08,"sma_120":3416.92},{"date":"2025-08-05","open":3475,"high":3475,"low":3387,"close":3419,"volume":14694,"rsi_14":51.82,"sma_20":3626.25,"sma_60":3533.25,"sma_120":3421.17},{"date":"2025-08-06","open":3419,"high":3424,"low":3372,"close":3396,"volume":16428,"rsi_14":44.23,"sma_20":3632.5,"sma_60":3536.0,"sma_120":3425.29},{"date":"2025-08-07","open":3396,"high":3503,"low":3391,"close":3443,"volume":48206,"rsi_14":54.9,"sma_20":3636.25,"sma_60":3539.0,"sma_120":3429.75},{"date":"2025-08-08","open":3443,"high":3522,"low":3443,"close":3475,"volume":35228,"rsi_14":60.58,"sma_20":3640.0,"sma_60":3542.75,"sma_120":3434.38},{"date":"2025-08-11","open":3475,"high":3475,"low":3433,"close":3443,"volume":18896,"rsi_14":61.76,"sma_20":3642.75,"sma_60":3546.17,"sma_120":3438.5},{"date":"2025-08-12","open":3443,"high":3452,"low":3415,"close":3424,"volume":14704,"rsi_14":54.74,"sma_20":3643.5,"sma_60":3549.92,"sma_120":3442.54},{"date":"2025-08-13","open":3424,"high":3457,"low":3415,"close":3419,"volume":12227,"rsi_14":54.74,"sma_20":3644.5,"sma_60":3553.67,"sma_120":3446.58},{"date":"2025-08-14","open":3419,"high":3480,"low":3410,"close":3410,"volume":18320,"rsi_14":48.86,"sma_20":3642.25,"sma_60":3556.17,"sma_120":3450.58},{"date":"2025-08-18","open":3410,"high":3410,"low":3363,"close":3382,"volume":10486,"rsi_14":46.24,"sma_20":3641.5,"sma_60":3558.92,"sma_120":3454.67},{"date":"2025-08-19","open":3377,"high":3396,"low":3330,"close":3372,"volume":21127,"rsi_14":47.78,"sma_20":3641.5,"sma_60":3562.0,"sma_120":3458.54},{"date":"2025-08-20","open":3373,"high":3438,"low":3321,"close":3438,"volume":23584,"rsi_14":53.0,"sma_20":3647.25,"sma_60":3566.92,"sma_120":3462.71},{"date":"2025-08-21","open":3438,"high":3517,"low":3419,"close":3447,"volume":28926,"rsi_14":52.53,"sma_20":3650.75,"sma_60":3570.0,"sma_120":3467.38},{"date":"2025-08-22","open":3447,"high":3508,"low":3387,"close":3401,"volume":30684,"rsi_14":58.43,"sma_20":3652.0,"sma_60":3573.67,"sma_120":3471.12},{"date":"2025-08-25","open":3401,"high":3429,"low":3368,"close":3391,"volume":12916,"rsi_14":51.85,"sma_20":3650.5,"sma_60":3577.17,"sma_120":3473.04},{"date":"2025-08-26","open":3344,"high":3391,"low":3344,"close":3391,"volume":9213,"rsi_14":45.83,"sma_20":3649.25,"sma_60":3580.5,"sma_120":3475.5},{"date":"2025-08-27","open":3391,"high":3447,"low":3354,"close":3447,"volume":21618,"rsi_14":56.96,"sma_20":3652.25,"sma_60":3583.58,"sma_120":3479.5},{"date":"2025-08-28","open":3447,"high":3447,"low":3354,"close":3363,"volume":26305,"rsi_14":40.23,"sma_20":3649.75,"sma_60":3585.75,"sma_120":3482.5},{"date":"2025-08-29","open":3363,"high":3424,"low":3293,"close":3321,"volume":43723,"rsi_14":31.46,"sma_20":3644.25,"sma_60":3586.92,"sma_120":3485.88},{"date":"2025-09-01","open":3321,"high":3321,"low":3251,"close":3256,"volume":26727,"rsi_14":29.17,"sma_20":3640.25,"sma_60":3586.83,"sma_120":3488.92},{"date":"2025-09-02","open":3237,"high":3298,"low":3223,"close":3274,"volume":14570,"rsi_14":33.33,"sma_20":3634.75,"sma_60":3586.58,"sma_120":3492.17},{"date":"2025-09-03","open":3274,"high":3293,"low":3242,"close":3279,"volume":7649,"rsi_14":34.38,"sma_20":3627.25,"sma_60":3585.92,"sma_120":3495.29},{"date":"2025-09-04","open":3279,"high":3321,"low":3246,"close":3260,"volume":15290,"rsi_14":33.67,"sma_20":3620.0,"sma_60":3583.25,"sma_120":3498.25},{"date":"2025-09-05","open":3288,"high":3298,"low":3228,"close":3274,"volume":7630,"rsi_14":37.89,"sma_20":3611.0,"sma_60":3581.67,"sma_120":3501.46},{"date":"2025-09-08","open":3274,"high":3312,"low":3237,"close":3312,"volume":11174,"rsi_14":43.56,"sma_20":3602.25,"sma_60":3582.58,"sma_120":3504.75},{"date":"2025-09-09","open":3307,"high":3307,"low":3251,"close":3260,"volume":13930,"rsi_14":30.61,"sma_20":3592.5,"sma_60":3581.33,"sma_120":3507.46},{"date":"2025-09-10","open":3242,"high":3298,"low":3232,"close":3274,"volume":15597,"rsi_14":31.31,"sma_20":3584.5,"sma_60":3581.67,"sma_120":3510.42},{"date":"2025-09-11","open":3274,"high":3312,"low":3214,"close":3228,"volume":41409,"rsi_14":31.31,"sma_20":3574.25,"sma_60":3580.5,"sma_120":3512.71},{"date":"2025-09-12","open":3228,"high":3265,"low":3228,"close":3246,"volume":16709,"rsi_14":34.65,"sma_20":3565.5,"sma_60":3578.92,"sma_120":3515.38},{"date":"2025-09-15","open":3223,"high":3274,"low":3209,"close":3237,"volume":10625,"rsi_14":33.98,"sma_20":3557.75,"sma_60":3578.5,"sma_120":3518.25},{"date":"2025-09-16","open":3237,"high":3251,"low":3200,"close":3200,"volume":21358,"rsi_14":23.23,"sma_20":3548.5,"sma_60":3577.92,"sma_120":3520.62},{"date":"2025-09-17","open":3200,"high":3200,"low":3172,"close":3181,"volume":20149,"rsi_14":27.06,"sma_20":3534.75,"sma_60":3576.58,"sma_120":3522.17},{"date":"2025-09-18","open":3200,"high":3666,"low":3186,"close":3260,"volume":1612484,"rsi_14":43.62,"sma_20":3525.0,"sma_60":3576.58,"sma_120":3523.33},{"date":"2025-09-19","open":3480,"high":3485,"low":3435,"close":3450,"volume":62698,"rsi_14":46.07,"sma_20":3515.5,"sma_60":3576.42,"sma_120":3524.92},{"date":"2025-09-22","open":3223,"high":3256,"low":3209,"close":3214,"volume":21223,"rsi_14":42.53,"sma_20":3506.0,"sma_60":3576.33,"sma_120":3525.79},{"date":"2025-09-23","open":3214,"high":3246,"low":3153,"close":3186,"volume":66667,"rsi_14":39.13,"sma_20":3495.0,"sma_60":3575.75,"sma_120":3526.92},{"date":"2025-09-24","open":3186,"high":3195,"low":3134,"close":3158,"volume":38397,"rsi_14":38.3,"sma_20":3479.5,"sma_60":3574.08,"sma_120":3527.54},{"date":"2025-09-25","open":3158,"high":3190,"low":3116,"close":3190,"volume":16557,"rsi_14":40.82,"sma_20":3470.25,"sma_60":3573.17,"sma_120":3528.12},{"date":"2025-09-26","open":3190,"high":3200,"low":3134,"close":3139,"volume":28343,"rsi_14":31.68,"sma_20":3460.5,"sma_60":3570.5,"sma_120":3527.54},{"date":"2025-09-29","open":3139,"high":3200,"low":3139,"close":3176,"volume":11351,"rsi_14":40.82,"sma_20":3456.25,"sma_60":3568.83,"sma_120":3527.17},{"date":"2025-09-30","open":3181,"high":3200,"low":3144,"close":3176,"volume":7818,"rsi_14":38.95,"sma_20":3451.0,"sma_60":3567.83,"sma_120":3526.92},{"date":"2025-10-01","open":3176,"high":3176,"low":3134,"close":3158,"volume":14231,"rsi_14":41.57,"sma_20":3444.5,"sma_60":3566.0,"sma_120":3526.5},{"date":"2025-10-02","open":3172,"high":3204,"low":3153,"close":3204,"volume":11063,"rsi_14":45.83,"sma_20":3441.75,"sma_60":3564.75,"sma_120":3527.12},{"date":"2025-10-10","open":3209,"high":3218,"low":3172,"close":3204,"volume":12347,"rsi_14":46.32,"sma_20":3438.0,"sma_60":3561.75,"sma_120":3526.67},{"date":"2025-10-13","open":3167,"high":3237,"low":3120,"close":3190,"volume":11568,"rsi_14":48.89,"sma_20":3431.5,"sma_60":3557.92,"sma_120":3525.79},{"date":"2025-10-14","open":3195,"high":3200,"low":3130,"close":3162,"volume":25210,"rsi_14":47.83,"sma_20":3426.25,"sma_60":3553.83,"sma_120":3524.79},{"date":"2025-10-15","open":3162,"high":3265,"low":3158,"close":3251,"volume":27375,"rsi_14":48.39,"sma_20":3425.0,"sma_60":3551.0,"sma_120":3524.54},{"date":"2025-10-16","open":3307,"high":3522,"low":3265,"close":3284,"volume":175205,"rsi_14":57.14,"sma_20":3428.0,"sma_60":3548.92,"sma_120":3524.62},{"date":"2025-10-17","open":3284,"high":3326,"low":3256,"close":3298,"volume":29932,"rsi_14":59.78,"sma_20":3430.75,"sma_60":3546.17,"sma_120":3524.54},{"date":"2025-10-20","open":3330,"high":3340,"low":3260,"close":3298,"volume":31241,"rsi_14":63.95,"sma_20":3434.0,"sma_60":3544.42,"sma_120":3524.54},{"date":"2025-10-21","open":3298,"high":3349,"low":3270,"close":3312,"volume":34927,"rsi_14":69.88,"sma_20":3440.0,"sma_60":3543.33,"sma_120":3525.21},{"date":"2025-10-22","open":3335,"high":3335,"low":3270,"close":3312,"volume":10375,"rsi_14":67.11,"sma_20":3447.0,"sma_60":3543.0,"sma_120":3526.12},{"date":"2025-10-23","open":3312,"high":3330,"low":3260,"close":3270,"volume":22343,"rsi_14":68.92,"sma_20":3447.25,"sma_60":3541.0,"sma_120":3526.33},{"date":"2025-10-24","open":3270,"high":3340,"low":3260,"close":3260,"volume":10737,"rsi_14":63.24,"sma_20":3449.25,"sma_60":3538.92,"sma_120":3526.83},{"date":"2025-10-27","open":3265,"high":3330,"low":3260,"close":3270,"volume":12981,"rsi_14":64.29,"sma_20":3452.25,"sma_60":3536.25,"sma_120":3526.79},{"date":"2025-10-28","open":3260,"high":3279,"low":3246,"close":3274,"volume":11180,"rsi_14":68.66,"sma_20":3457.0,"sma_60":3533.75,"sma_120":3526.46},{"date":"2025-10-29","open":3307,"high":3335,"low":3256,"close":3265,"volume":15891,"rsi_14":60.34,"sma_20":3462.75,"sma_60":3531.5,"sma_120":3526.08},{"date":"2025-10-30","open":3344,"high":3410,"low":3270,"close":3270,"volume":50217,"rsi_14":62.07,"sma_20":3467.0,"sma_60":3529.0,"sma_120":3526.38},{"date":"2025-10-31","open":3270,"high":3293,"low":3242,"close":3270,"volume":21303,"rsi_14":65.45,"sma_20":3474.0,"sma_60":3526.25,"sma_120":3526.5},{"date":"2025-11-03","open":3270,"high":3298,"low":3214,"close":3228,"volume":39972,"rsi_14":62.07,"sma_20":3476.75,"sma_60":3524.42,"sma_120":3526.33},{"date":"2025-11-04","open":3214,"high":3223,"low":3176,"close":3176,"volume":28993,"rsi_14":34.0,"sma_20":3476.75,"sma_60":3520.83,"sma_120":3525.96},{"date":"2025-11-05","open":3214,"high":3214,"low":3078,"close":3176,"volume":47958,"rsi_14":23.26,"sma_20":3477.75,"sma_60":3516.5,"sma_120":3524.88},{"date":"2025-11-06","open":3176,"high":3363,"low":3144,"close":3176,"volume":46096,"rsi_14":17.5,"sma_20":3476.0,"sma_60":3512.58,"sma_120":3524.29},{"date":"2025-11-07","open":3176,"high":3340,"low":3134,"close":3139,"volume":12638,"rsi_14":14.58,"sma_20":3472.5,"sma_60":3507.17,"sma_120":3523.08},{"date":"2025-11-10","open":3139,"high":3214,"low":3134,"close":3190,"volume":9798,"rsi_14":26.79,"sma_20":3472.5,"sma_60":3502.08,"sma_120":3522.42},{"date":"2025-11-11","open":3190,"high":3265,"low":3158,"close":3186,"volume":12431,"rsi_14":26.32,"sma_20":3473.75,"sma_60":3497.5,"sma_120":3521.83},{"date":"2025-11-12","open":3186,"high":3246,"low":3158,"close":3195,"volume":44700,"rsi_14":34.0,"sma_20":3470.75,"sma_60":3493.42,"sma_120":3521.67},{"date":"2025-11-13","open":3209,"high":3209,"low":3176,"close":3204,"volume":5575,"rsi_14":38.0,"sma_20":3466.5,"sma_60":3489.58,"sma_120":3521.62},{"date":"2025-11-14","open":3204,"high":3223,"low":3167,"close":3214,"volume":20000,"rsi_14":38.0,"sma_20":3462.0,"sma_60":3486.08,"sma_120":3521.12},{"date":"2025-11-17","open":3209,"high":3223,"low":3148,"close":3223,"volume":13264,"rsi_14":39.22,"sma_20":3458.0,"sma_60":3483.25,"sma_120":3521.08},{"date":"2025-11-18","open":3223,"high":3223,"low":3148,"close":3148,"volume":20101,"rsi_14":30.77,"sma_20":3449.25,"sma_60":3479.25,"sma_120":3520.62},{"date":"2025-11-19","open":3162,"high":3172,"low":3120,"close":3120,"volume":31006,"rsi_14":27.14,"sma_20":3439.0,"sma_60":3473.58,"sma_120":3520.25},{"date":"2025-11-20","open":3144,"high":3195,"low":3144,"close":3176,"volume":7195,"rsi_14":37.8,"sma_20":3434.0,"sma_60":3468.75,"sma_120":3519.38},{"date":"2025-11-21","open":3181,"high":3214,"low":3144,"close":3167,"volume":9026,"rsi_14":41.33,"sma_20":3429.0,"sma_60":3464.58,"sma_120":3519.12},{"date":"2025-11-24","open":3167,"high":3214,"low":3162,"close":3181,"volume":3143,"rsi_14":50.75,"sma_20":3424.25,"sma_60":3460.83,"sma_120":3519.0},{"date":"2025-11-25","open":3214,"high":3214,"low":3144,"close":3186,"volume":6317,"rsi_14":51.47,"sma_20":3419.5,"sma_60":3457.17,"sma_120":3518.83},{"date":"2025-11-26","open":3204,"high":3204,"low":3144,"close":3172,"volume":18843,"rsi_14":49.3,"sma_20":3414.5,"sma_60":3452.25,"sma_120":3517.92},{"date":"2025-11-27","open":3209,"high":3209,"low":3153,"close":3167,"volume":8774,"rsi_14":54.69,"sma_20":3409.0,"sma_60":3448.75,"sma_120":3517.25},{"date":"2025-11-28","open":3167,"high":3223,"low":3153,"close":3172,"volume":7886,"rsi_14":46.3,"sma_20":3403.75,"sma_60":3446.08,"sma_120":3516.5},{"date":"2025-12-01","open":3172,"high":3176,"low":3158,"close":3162,"volume":4948,"rsi_14":45.45,"sma_20":3400.25,"sma_60":3444.42,"sma_120":3515.62},{"date":"2025-12-02","open":3153,"high":3190,"low":3153,"close":3190,"volume":4223,"rsi_14":49.15,"sma_20":3401.0,"sma_60":3442.92,"sma_120":3514.75},{"date":"2025-12-03","open":3204,"high":3237,"low":3181,"close":3228,"volume":14465,"rsi_14":53.85,"sma_20":3403.75,"sma_60":3442.0,"sma_120":3513.96},{"date":"2025-12-04","open":3228,"high":3265,"low":3209,"close":3218,"volume":19713,"rsi_14":50.77,"sma_20":3406.0,"sma_60":3441.25,"sma_120":3512.25},{"date":"2025-12-05","open":3228,"high":3256,"low":3195,"close":3223,"volume":12654,"rsi_14":50.0,"sma_20":3410.5,"sma_60":3440.33,"sma_120":3511.0},{"date":"2025-12-08","open":3223,"high":3246,"low":3195,"close":3223,"volume":18407,"rsi_14":66.67,"sma_20":3412.25,"sma_60":3438.75,"sma_120":3510.67},{"date":"2025-12-09","open":3242,"high":3274,"low":3204,"close":3232,"volume":31802,"rsi_14":77.27,"sma_20":3414.75,"sma_60":3438.25,"sma_120":3509.79},{"date":"2025-12-10","open":3232,"high":3363,"low":3214,"close":3321,"volume":66447,"rsi_14":80.39,"sma_20":3421.5,"sma_60":3439.08,"sma_120":3510.38},{"date":"2025-12-11","open":3340,"high":3344,"low":3270,"close":3316,"volume":36500,"rsi_14":82.0,"sma_20":3427.5,"sma_60":3440.67,"sma_120":3510.58},{"date":"2025-12-12","open":3316,"high":3368,"low":3307,"close":3340,"volume":47428,"rsi_14":82.69,"sma_20":3434.25,"sma_60":3442.33,"sma_120":3510.62},{"date":"2025-12-15","open":3340,"high":3363,"low":3284,"close":3358,"volume":22479,"rsi_14":83.64,"sma_20":3441.5,"sma_60":3444.5,"sma_120":3511.5},{"date":"2025-12-16","open":3354,"high":3354,"low":3274,"close":3298,"volume":20204,"rsi_14":70.77,"sma_20":3449.5,"sma_60":3446.25,"sma_120":3512.08},{"date":"2025-12-17","open":3293,"high":3335,"low":3288,"close":3293,"volume":8391,"rsi_14":70.77,"sma_20":3458.75,"sma_60":3448.25,"sma_120":3512.42},{"date":"2025-12-18","open":3256,"high":3340,"low":3251,"close":3293,"volume":18032,"rsi_14":70.31,"sma_20":3465.0,"sma_60":3448.75,"sma_120":3512.67},{"date":"2025-12-19","open":3298,"high":3330,"low":3293,"close":3330,"volume":19002,"rsi_14":75.71,"sma_20":3473.75,"sma_60":3450.67,"sma_120":3513.54},{"date":"2025-12-22","open":3349,"high":3424,"low":3344,"close":3415,"volume":33391,"rsi_14":79.27,"sma_20":3486.25,"sma_60":3454.25,"sma_120":3515.29},{"date":"2025-12-23","open":3415,"high":3433,"low":3363,"close":3410,"volume":20120,"rsi_14":76.0,"sma_20":3498.25,"sma_60":3458.25,"sma_120":3517.0},{"date":"2025-12-24","open":3410,"high":3489,"low":3368,"close":3480,"volume":43959,"rsi_14":81.82,"sma_20":3514.75,"sma_60":3464.0,"sma_120":3519.04},{"date":"2025-12-26","open":3485,"high":3578,"low":3461,"close":3550,"volume":110612,"rsi_14":84.31,"sma_20":3535.25,"sma_60":3470.42,"sma_120":3521.79},{"date":"2025-12-29","open":3730,"high":3750,"low":3605,"close":3615,"volume":54544,"rsi_14":61.87,"sma_20":3546.25,"sma_60":3474.67,"sma_120":3522.58},{"date":"2025-12-30","open":3615,"high":3650,"low":3540,"close":3640,"volume":44399,"rsi_14":62.68,"sma_20":3559.0,"sma_60":3478.67,"sma_120":3523.75},{"date":"2026-01-02","open":3620,"high":3650,"low":3580,"close":3650,"volume":26711,"rsi_14":57.6,"sma_20":3570.75,"sma_60":3482.83,"sma_120":3525.33},{"date":"2026-01-05","open":3650,"high":3690,"low":3595,"close":3640,"volume":30180,"rsi_14":57.14,"sma_20":3580.0,"sma_60":3487.17,"sma_120":3526.58},{"date":"2026-01-06","open":3610,"high":3645,"low":3560,"close":3580,"volume":8757,"rsi_14":50.38,"sma_20":3586.75,"sma_60":3489.58,"sma_120":3527.17},{"date":"2026-01-07","open":3580,"high":3685,"low":3530,"close":3685,"volume":46482,"rsi_14":56.0,"sma_20":3598.5,"sma_60":3493.83,"sma_120":3527.79},{"date":"2026-01-08","open":3680,"high":3680,"low":3500,"close":3580,"volume":32227,"rsi_14":53.16,"sma_20":3605.0,"sma_60":3496.58,"sma_120":3527.25},{"date":"2026-01-09","open":3575,"high":3575,"low":3500,"close":3535,"volume":28217,"rsi_14":50.6,"sma_20":3608.75,"sma_60":3499.08,"sma_120":3526.46},{"date":"2026-01-12","open":3530,"high":3535,"low":3480,"close":3495,"volume":14554,"rsi_14":48.28,"sma_20":3605.75,"sma_60":3499.33,"sma_120":3525.17},{"date":"2026-01-13","open":3495,"high":4440,"low":3495,"close":3790,"volume":3318699,"rsi_14":60.0,"sma_20":3617.75,"sma_60":3503.92,"sma_120":3526.42},{"date":"2026-01-14","open":3795,"high":3970,"low":3700,"close":3745,"volume":524548,"rsi_14":54.17,"sma_20":3626.25,"sma_60":3507.5,"sma_120":3526.83},{"date":"2026-01-15","open":3745,"high":3840,"low":3650,"close":3750,"volume":179198,"rsi_14":54.63,"sma_20":3634.0,"sma_60":3511.17,"sma_120":3527.79},{"date":"2026-01-16","open":3720,"high":3860,"low":3690,"close":3705,"volume":255371,"rsi_14":45.13,"sma_20":3651.75,"sma_60":3516.5,"sma_120":3528.58},{"date":"2026-01-19","open":3700,"high":3805,"low":3685,"close":3710,"volume":111852,"rsi_14":55.97,"sma_20":3661.0,"sma_60":3520.0,"sma_120":3529.79},{"date":"2026-01-20","open":3730,"high":3810,"low":3610,"close":3785,"volume":140800,"rsi_14":58.58,"sma_20":3672.0,"sma_60":3524.92,"sma_120":3531.17},{"date":"2026-01-21","open":3780,"high":3820,"low":3700,"close":3790,"volume":106431,"rsi_14":58.33,"sma_20":3678.75,"sma_60":3529.75,"sma_120":3532.62},{"date":"2026-01-22","open":3805,"high":3840,"low":3700,"close":3795,"volume":110465,"rsi_14":59.28,"sma_20":3686.0,"sma_60":3534.58,"sma_120":3533.75},{"date":"2026-01-23","open":3795,"high":3795,"low":3700,"close":3720,"volume":60713,"rsi_14":58.24,"sma_20":3685.75,"sma_60":3538.33,"sma_120":3534.29},{"date":"2026-01-26","open":3710,"high":3730,"low":3675,"close":3720,"volume":60013,"rsi_14":52.35,"sma_20":3681.75,"sma_60":3542.0,"sma_120":3535.04},{"date":"2026-01-27","open":3710,"high":3710,"low":3655,"close":3655,"volume":48803,"rsi_14":55.32,"sma_20":3683.75,"sma_60":3544.58,"sma_120":3535.08},{"date":"2026-01-28","open":3655,"high":3685,"low":3635,"close":3655,"volume":33105,"rsi_14":59.09,"sma_20":3684.5,"sma_60":3547.92,"sma_120":3535.0},{"date":"2026-01-29","open":3655,"high":3685,"low":3595,"close":3670,"volume":81194,"rsi_14":63.78,"sma_20":3685.5,"sma_60":3552.42,"sma_120":3535.88},{"date":"2026-01-30","open":3670,"high":3670,"low":3600,"close":3605,"volume":40263,"rsi_14":27.16,"sma_20":3683.75,"sma_60":3555.83,"sma_120":3535.79},{"date":"2026-02-02","open":3605,"high":3665,"low":3530,"close":3530,"volume":49731,"rsi_14":25.29,"sma_20":3681.25,"sma_60":3558.0,"sma_120":3534.71},{"date":"2026-02-03","open":3565,"high":3680,"low":3530,"close":3600,"volume":40287,"rsi_14":35.0,"sma_20":3677.0,"sma_60":3562.0,"sma_120":3534.42},{"date":"2026-02-04","open":3595,"high":3650,"low":3550,"close":3650,"volume":36955,"rsi_14":44.55,"sma_20":3680.5,"sma_60":3561.08,"sma_120":3534.12},{"date":"2026-02-05","open":3650,"high":3680,"low":3605,"close":3620,"volume":30872,"rsi_14":42.06,"sma_20":3684.75,"sma_60":3564.5,"sma_120":3533.29},{"date":"2026-02-06","open":3620,"high":3685,"low":3505,"close":3575,"volume":41015,"rsi_14":38.26,"sma_20":3688.75,"sma_60":3567.25,"sma_120":3532.38},{"date":"2026-02-09","open":3575,"high":3670,"low":3570,"close":3580,"volume":23397,"rsi_14":29.7,"sma_20":3678.25,"sma_60":3569.92,"sma_120":3531.67},{"date":"2026-02-10","open":3580,"high":3650,"low":3580,"close":3650,"volume":32424,"rsi_14":37.72,"sma_20":3673.5,"sma_60":3573.58,"sma_120":3531.58},{"date":"2026-02-11","open":3645,"high":3720,"low":3625,"close":3720,"volume":35490,"rsi_14":44.09,"sma_20":3672.0,"sma_60":3578.25,"sma_120":3532.17},{"date":"2026-02-12","open":3715,"high":3730,"low":3670,"close":3700,"volume":19935,"rsi_14":48.28,"sma_20":3671.75,"sma_60":3582.42,"sma_120":3532.83},{"date":"2026-02-13","open":3700,"high":3735,"low":3635,"close":3635,"volume":21437,"rsi_14":43.41,"sma_20":3668.25,"sma_60":3586.83,"sma_120":3533.04},{"date":"2026-02-19","open":3620,"high":3735,"low":3620,"close":3650,"volume":31004,"rsi_14":49.58,"sma_20":3665.25,"sma_60":3592.0,"sma_120":3532.79},{"date":"2026-02-20","open":3650,"high":3685,"low":3635,"close":3670,"volume":17133,"rsi_14":51.22,"sma_20":3659.5,"sma_60":3596.5,"sma_120":3532.62},{"date":"2026-02-23","open":3675,"high":3720,"low":3665,"close":3695,"volume":38034,"rsi_14":52.0,"sma_20":3654.75,"sma_60":3601.58,"sma_120":3533.08},{"date":"2026-02-24","open":3740,"high":3740,"low":3605,"close":3630,"volume":89342,"rsi_14":52.0,"sma_20":3646.5,"sma_60":3605.33,"sma_120":3533.08},{"date":"2026-02-25","open":3635,"high":3970,"low":3635,"close":3830,"volume":313433,"rsi_14":70.0,"sma_20":3652.0,"sma_60":3612.33,"sma_120":3534.75},{"date":"2026-02-26","open":3895,"high":3895,"low":3695,"close":3715,"volume":121747,"rsi_14":57.23,"sma_20":3651.75,"sma_60":3622.92,"sma_120":3535.83},{"date":"2026-02-27","open":3680,"high":3730,"low":3625,"close":3670,"volume":74968,"rsi_14":51.27,"sma_20":3652.5,"sma_60":3622.33,"sma_120":3535.54},{"date":"2026-03-03","open":3565,"high":3630,"low":3540,"close":3600,"volume":62609,"rsi_14":48.8,"sma_20":3649.75,"sma_60":3625.75,"sma_120":3535.92},{"date":"2026-03-04","open":3530,"high":3590,"low":3310,"close":3330,"volume":122455,"rsi_14":38.39,"sma_20":3632.75,"sma_60":3624.83,"sma_120":3534.62},{"date":"2026-03-05","open":3365,"high":3480,"low":3365,"close":3435,"volume":59070,"rsi_14":43.72,"sma_20":3624.25,"sma_60":3625.17,"sma_120":3534.04},{"date":"2026-03-06","open":3435,"high":3485,"low":3370,"close":3455,"volume":37460,"rsi_14":41.18,"sma_20":3620.5,"sma_60":3625.17,"sma_120":3533.58},{"date":"2026-03-09","open":3430,"high":3655,"low":3320,"close":3440,"volume":59214,"rsi_14":36.67,"sma_20":3612.5,"sma_60":3625.08,"sma_120":3533.17},{"date":"2026-03-10","open":3445,"high":3505,"low":3440,"close":3450,"volume":14060,"rsi_14":37.98,"sma_20":3602.5,"sma_60":3625.08,"sma_120":3532.71},{"date":"2026-03-11","open":3455,"high":3530,"low":3450,"close":3530,"volume":21688,"rsi_14":45.02,"sma_20":3598.0,"sma_60":3626.42,"sma_120":3532.58},{"date":"2026-03-12","open":3555,"high":3595,"low":3525,"close":3540,"volume":30076,"rsi_14":44.76,"sma_20":3596.25,"sma_60":3627.75,"sma_120":3533.0},{"date":"2026-03-13","open":3525,"high":3630,"low":3510,"close":3620,"volume":16864,"rsi_14":47.75,"sma_20":3598.25,"sma_60":3628.83,"sma_120":3533.96},{"date":"2026-03-16","open":3580,"high":3620,"low":3575,"close":3615,"volume":11744,"rsi_14":46.33,"sma_20":3596.5,"sma_60":3632.08,"sma_120":3537.21},{"date":"2026-03-17","open":3685,"high":3685,"low":3585,"close":3610,"volume":12879,"rsi_14":49.03,"sma_20":3591.0,"sma_60":3630.5,"sma_120":3536.42},{"date":"2026-03-18","open":3600,"high":3650,"low":3600,"close":3620,"volume":9381,"rsi_14":37.5,"sma_20":3587.0,"sma_60":3630.92,"sma_120":3537.71},{"date":"2026-03-19","open":3590,"high":3605,"low":3515,"close":3595,"volume":43359,"rsi_14":42.0,"sma_20":3585.0,"sma_60":3632.0,"sma_120":3539.12},{"date":"2026-03-20","open":3600,"high":3640,"low":3585,"close":3635,"volume":20196,"rsi_14":47.65,"sma_20":3584.25,"sma_60":3633.83,"sma_120":3541.04},{"date":"2026-03-23","open":3620,"high":3670,"low":3565,"close":3650,"volume":29355,"rsi_14":53.62,"sma_20":3583.25,"sma_60":3635.92,"sma_120":3542.33},{"date":"2026-03-24","open":3655,"high":3740,"low":3655,"close":3715,"volume":45441,"rsi_14":89.69,"sma_20":3584.25,"sma_60":3638.42,"sma_120":3544.54},{"date":"2026-03-25","open":3715,"high":3860,"low":3665,"close":3800,"volume":100163,"rsi_14":89.25,"sma_20":3592.75,"sma_60":3640.83,"sma_120":3547.54},{"date":"2026-03-26","open":3780,"high":3820,"low":3740,"close":3795,"volume":40889,"rsi_14":87.78,"sma_20":3591.0,"sma_60":3643.25,"sma_120":3550.75},{"date":"2026-03-27","open":3720,"high":3785,"low":3720,"close":3760,"volume":29694,"rsi_14":84.04,"sma_20":3593.25,"sma_60":3643.83,"sma_120":3553.92},{"date":"2026-03-30","open":3720,"high":3790,"low":3660,"close":3775,"volume":35754,"rsi_14":84.21,"sma_20":3598.5,"sma_60":3643.42,"sma_120":3556.92},{"date":"2026-03-31","open":3800,"high":3800,"low":3705,"close":3750,"volume":22267,"rsi_14":76.19,"sma_20":3606.0,"sma_60":3645.67,"sma_120":3560.17},{"date":"2026-04-01","open":3855,"high":3855,"low":3770,"close":3780,"volume":18373,"rsi_14":77.27,"sma_20":3628.5,"sma_60":3648.0,"sma_120":3563.33},{"date":"2026-04-02","open":3750,"high":3850,"low":3680,"close":3680,"volume":26112,"rsi_14":56.52,"sma_20":3640.75,"sma_60":3648.5,"sma_120":3565.67},{"date":"2026-04-03","open":3695,"high":3770,"low":3695,"close":3720,"volume":14631,"rsi_14":60.61,"sma_20":3654.0,"sma_60":3649.83,"sma_120":3568.5},{"date":"2026-04-06","open":3830,"high":3830,"low":3705,"close":3705,"volume":31824,"rsi_14":59.41,"sma_20":3667.25,"sma_60":3651.92,"sma_120":3570.75},{"date":"2026-04-07","open":3840,"high":3840,"low":3715,"close":3735,"volume":19447,"rsi_14":60.95,"sma_20":3681.5,"sma_60":3652.75,"sma_120":3573.29},{"date":"2026-04-08","open":3750,"high":3785,"low":3715,"close":3765,"volume":18884,"rsi_14":66.04,"sma_20":3693.25,"sma_60":3655.83,"sma_120":3576.21},{"date":"2026-04-09","open":3735,"high":3795,"low":3735,"close":3755,"volume":12041,"rsi_14":62.0,"sma_20":3704.0,"sma_60":3659.5,"sma_120":3579.29},{"date":"2026-04-10","open":3760,"high":3820,"low":3760,"close":3770,"volume":30885,"rsi_14":62.0,"sma_20":3711.5,"sma_60":3664.08,"sma_120":3581.71},{"date":"2026-04-13","open":3775,"high":3800,"low":3745,"close":3760,"volume":18952,"rsi_14":55.06,"sma_20":3718.75,"sma_60":3663.58,"sma_120":3583.75},{"date":"2026-04-14","open":3765,"high":3815,"low":3760,"close":3800,"volume":19499,"rsi_14":50.0,"sma_20":3728.25,"sma_60":3664.5,"sma_120":3586.0},{"date":"2026-04-15","open":3825,"high":3825,"low":3795,"close":3795,"volume":35868,"rsi_14":50.0,"sma_20":3737.0,"sma_60":3665.25,"sma_120":3588.21},{"date":"2026-04-16","open":3800,"high":3865,"low":3800,"close":3860,"volume":50554,"rsi_14":61.63,"sma_20":3750.25,"sma_60":3667.83,"sma_120":3590.83},{"date":"2026-04-17","open":3890,"high":3890,"low":3820,"close":3860,"volume":32268,"rsi_14":60.24,"sma_20":3761.5,"sma_60":3670.33,"sma_120":3593.46},{"date":"2026-04-20","open":3870,"high":4065,"low":3805,"close":4000,"volume":133200,"rsi_14":73.58,"sma_20":3779.0,"sma_60":3673.92,"sma_120":3597.62},{"date":"2026-04-21","open":4000,"high":4020,"low":3950,"close":3950,"volume":34817,"rsi_14":65.45,"sma_20":3790.75,"sma_60":3676.58,"sma_120":3601.46},{"date":"2026-04-22","open":3940,"high":3990,"low":3890,"close":3975,"volume":32324,"rsi_14":81.05,"sma_20":3799.5,"sma_60":3679.58,"sma_120":3605.42},{"date":"2026-04-23","open":3980,"high":4040,"low":3900,"close":4015,"volume":66892,"rsi_14":81.05,"sma_20":3810.5,"sma_60":3684.5,"sma_120":3609.67},{"date":"2026-04-24","open":4010,"high":4080,"low":3960,"close":4020,"volume":40348,"rsi_14":83.87,"sma_20":3823.5,"sma_60":3689.5,"sma_120":3614.04},{"date":"2026-04-27","open":4020,"high":4110,"low":4000,"close":4065,"volume":70961,"rsi_14":84.38,"sma_20":3838.0,"sma_60":3696.33,"sma_120":3618.75},{"date":"2026-04-28","open":4065,"high":4095,"low":4040,"close":4045,"volume":33643,"rsi_14":79.79,"sma_20":3852.75,"sma_60":3702.83,"sma_120":3623.29},{"date":"2026-04-29","open":4020,"high":4095,"low":3980,"close":4040,"volume":39448,"rsi_14":80.65,"sma_20":3865.75,"sma_60":3709.0,"sma_120":3630.71},{"date":"2026-04-30","open":4040,"high":4100,"low":3995,"close":4025,"volume":25434,"rsi_14":55.56,"sma_20":4026.5,"sma_60":3877.25,"sma_120":3756.96},{"date":"2026-05-04","open":4025,"high":4095,"low":3900,"close":3925,"volume":50773,"rsi_14":64.86,"sma_20":3893.25,"sma_60":3722.58,"sma_120":3637.75},{"date":"2026-05-06","open":3925,"high":3940,"low":3775,"close":3800,"volume":93268,"rsi_14":50.0,"sma_20":3898.0,"sma_60":3725.92,"sma_120":3641.08},{"date":"2026-05-07","open":3800,"high":3870,"low":3720,"close":3780,"volume":73498,"rsi_14":48.85,"sma_20":3900.25,"sma_60":3728.08,"sma_120":3644.58},{"date":"2026-05-08","open":3780,"high":3900,"low":3730,"close":3795,"volume":55507,"rsi_14":44.63,"sma_20":3901.75,"sma_60":3731.0,"sma_120":3647.75},{"date":"2026-05-11","open":3910,"high":3910,"low":3735,"close":3770,"volume":40749,"rsi_14":42.86,"sma_20":3902.5,"sma_60":3734.25,"sma_120":3650.75},{"date":"2026-05-12","open":3775,"high":3790,"low":3695,"close":3695,"volume":48721,"rsi_14":23.01,"sma_20":3898.75,"sma_60":3736.17,"sma_120":3653.04},{"date":"2026-05-13","open":3730,"high":3800,"low":3675,"close":3760,"volume":29465,"rsi_14":33.62,"sma_20":3898.75,"sma_60":3738.0,"sma_120":3655.79},{"date":"2026-05-14","open":3760,"high":3850,"low":3710,"close":3770,"volume":19845,"rsi_14":31.86,"sma_20":3897.25,"sma_60":3738.83,"sma_120":3658.54},{"date":"2026-05-15","open":3770,"high":3790,"low":3670,"close":3705,"volume":48987,"rsi_14":23.73,"sma_20":3892.75,"sma_60":3738.92,"sma_120":3660.67},{"date":"2026-05-18","open":3710,"high":3800,"low":3610,"close":3725,"volume":42562,"rsi_14":25.62,"sma_20":3886.0,"sma_60":3740.42,"sma_120":3663.62},{"date":"2026-05-19","open":3695,"high":3805,"low":3620,"close":3665,"volume":23073,"rsi_14":17.74,"sma_20":3876.25,"sma_60":3740.67,"sma_120":3666.33},{"date":"2026-05-20","open":3695,"high":3695,"low":3585,"close":3595,"volume":17975,"rsi_14":16.42,"sma_20":3856.0,"sma_60":3739.42,"sma_120":3667.96},{"date":"2026-05-21","open":3610,"high":3690,"low":3605,"close":3625,"volume":15876,"rsi_14":20.14,"sma_20":3839.75,"sma_60":3738.25,"sma_120":3669.92},{"date":"2026-05-22","open":3625,"high":3690,"low":3625,"close":3670,"volume":10213,"rsi_14":25.52,"sma_20":3824.5,"sma_60":3738.92,"sma_120":3672.12},{"date":"2026-05-26","open":3670,"high":3700,"low":3605,"close":3625,"volume":10725,"rsi_14":27.61,"sma_20":3805.0,"sma_60":3735.5,"sma_120":3673.92},{"date":"2026-05-27","open":3600,"high":3625,"low":3510,"close":3540,"volume":46155,"rsi_14":29.37,"sma_20":3781.0,"sma_60":3732.58,"sma_120":3675.12},{"date":"2026-05-28","open":3580,"high":3580,"low":3495,"close":3550,"volume":29855,"rsi_14":31.45,"sma_20":3755.25,"sma_60":3730.58,"sma_120":3676.46},{"date":"2026-05-29","open":3550,"high":3710,"low":3410,"close":3445,"volume":51761,"rsi_14":25.35,"sma_20":3725.25,"sma_60":3728.0,"sma_120":3676.88},{"date":"2026-06-01","open":3550,"high":3550,"low":3320,"close":3335,"volume":69519,"rsi_14":22.64,"sma_20":3690.0,"sma_60":3728.08,"sma_120":3676.46},{"date":"2026-06-02","open":3320,"high":3400,"low":3210,"close":3300,"volume":35918,"rsi_14":23.84,"sma_20":3653.75,"sma_60":3725.83,"sma_120":3675.5},{"date":"2026-06-04","open":3310,"high":3365,"low":3270,"close":3310,"volume":19392,"rsi_14":17.86,"sma_20":3623.0,"sma_60":3723.42,"sma_120":3674.29},{"date":"2026-06-05","open":3385,"high":3390,"low":3225,"close":3245,"volume":26892,"rsi_14":15.23,"sma_20":3595.25,"sma_60":3720.17,"sma_120":3672.62},{"date":"2026-06-08","open":3120,"high":3180,"low":3090,"close":3160,"volume":53766,"rsi_14":14.84,"sma_20":3564.25,"sma_60":3715.33,"sma_120":3670.21},{"date":"2026-06-09","open":3115,"high":3265,"low":3115,"close":3220,"volume":18132,"rsi_14":19.02,"sma_20":3535.5,"sma_60":3710.17,"sma_120":3668.29},{"date":"2026-06-10","open":3315,"high":3315,"low":3155,"close":3245,"volume":30370,"rsi_14":23.08,"sma_20":3509.25,"sma_60":3705.25,"sma_120":3666.5},{"date":"2026-06-11","open":3245,"high":3245,"low":3160,"close":3220,"volume":76340,"rsi_14":24.49,"sma_20":3485.5,"sma_60":3698.58,"sma_120":3663.71},{"date":"2026-06-12","open":3220,"high":3345,"low":3200,"close":3200,"volume":26898,"rsi_14":20.69,"sma_20":3457.5,"sma_60":3691.67,"sma_120":3660.79},{"date":"2026-06-15","open":3225,"high":3290,"low":3215,"close":3240,"volume":36628,"rsi_14":20.14,"sma_20":3431.0,"sma_60":3685.5,"sma_120":3658.0},{"date":"2026-06-16","open":3250,"high":3285,"low":3230,"close":3275,"volume":21757,"rsi_14":25.35,"sma_20":3409.5,"sma_60":3679.75,"sma_120":3655.33},{"date":"2026-06-17","open":3250,"high":3400,"low":3245,"close":3280,"volume":14663,"rsi_14":55.93,"sma_20":3283.75,"sma_60":3629.42,"sma_120":3636.62},{"date":"2026-06-18","open":3275,"high":3280,"low":3200,"close":3200,"volume":24998,"rsi_14":25.0,"sma_20":3364.0,"sma_60":3667.25,"sma_120":3650.54},{"date":"2026-06-19","open":3200,"high":3225,"low":3050,"close":3060,"volume":76266,"rsi_14":23.81,"sma_20":3337.25,"sma_60":3657.42,"sma_120":3646.67},{"date":"2026-06-22","open":3060,"high":3145,"low":3060,"close":3090,"volume":11251,"rsi_14":31.3,"sma_20":3310.5,"sma_60":3647.0,"sma_120":3642.71},{"date":"2026-06-23","open":3120,"high":3120,"low":2930,"close":3005,"volume":88590,"rsi_14":29.08,"sma_20":3277.25,"sma_60":3633.75,"sma_120":3637.29},{"date":"2026-06-24","open":3005,"high":3055,"low":2950,"close":3000,"volume":87633,"rsi_14":27.86,"sma_20":3246.0,"sma_60":3620.5,"sma_120":3631.88},{"date":"2026-06-25","open":3015,"high":3055,"low":2995,"close":3015,"volume":24259,"rsi_14":32.31,"sma_20":3219.75,"sma_60":3608.08,"sma_120":3625.96},{"date":"2026-06-26","open":3030,"high":3030,"low":2920,"close":2950,"volume":50827,"rsi_14":33.33,"sma_20":3189.75,"sma_60":3594.33,"sma_120":3618.88},{"date":"2026-06-29","open":2945,"high":3060,"low":2930,"close":3035,"volume":28460,"rsi_14":35.88,"sma_20":3169.25,"sma_60":3582.42,"sma_120":3614.04},{"date":"2026-06-30","open":3065,"high":3085,"low":3015,"close":3025,"volume":15471,"rsi_14":32.81,"sma_20":3153.75,"sma_60":3569.83,"sma_120":3608.92},{"date":"2026-07-01","open":3005,"high":3090,"low":3005,"close":3060,"volume":8369,"rsi_14":37.69,"sma_20":3141.75,"sma_60":3559.5,"sma_120":3604.0},{"date":"2026-07-02","open":2995,"high":3165,"low":2995,"close":3030,"volume":18549,"rsi_14":37.12,"sma_20":3127.75,"sma_60":3548.0,"sma_120":3598.92},{"date":"2026-07-03","open":3035,"high":3165,"low":2970,"close":3095,"volume":24909,"rsi_14":39.42,"sma_20":3120.25,"sma_60":3537.83,"sma_120":3594.88},{"date":"2026-07-06","open":3105,"high":3155,"low":3075,"close":3125,"volume":7433,"rsi_14":38.97,"sma_20":3118.5,"sma_60":3527.67,"sma_120":3590.21},{"date":"2026-07-07","open":3135,"high":3175,"low":3060,"close":3120,"volume":9558,"rsi_14":38.24,"sma_20":3113.5,"sma_60":3516.92,"sma_120":3586.38},{"date":"2026-07-08","open":3115,"high":3175,"low":3090,"close":3120,"volume":9774,"rsi_14":43.33,"sma_20":3107.25,"sma_60":3506.33,"sma_120":3582.92},{"date":"2026-07-09","open":3105,"high":3150,"low":3060,"close":3085,"volume":9598,"rsi_14":52.53,"sma_20":3100.5,"sma_60":3494.92,"sma_120":3579.5},{"date":"2026-07-10","open":3110,"high":3170,"low":3090,"close":3135,"volume":15602,"rsi_14":54.37,"sma_20":3097.25,"sma_60":3484.5,"sma_120":3574.04},{"date":"2026-07-13","open":3175,"high":3185,"low":3085,"close":3135,"volume":24124,"rsi_14":65.12,"sma_20":3092.0,"sma_60":3473.42,"sma_120":3568.96},{"date":"2026-07-14","open":3110,"high":3160,"low":3070,"close":3140,"volume":18750,"rsi_14":66.28,"sma_20":3085.25,"sma_60":3462.5,"sma_120":3563.88},{"date":"2026-07-15","open":3130,"high":3210,"low":3130,"close":3180,"volume":12966,"rsi_14":68.13,"sma_20":3080.25,"sma_60":3451.17,"sma_120":3559.5},{"date":"2026-07-16","open":3180,"high":3235,"low":3180,"close":3220,"volume":3288,"rsi_14":81.4,"sma_20":3081.25,"sma_60":3440.5,"sma_120":3555.42},{"date":"2026-07-20","open":3190,"high":3225,"low":3145,"close":3195,"volume":8600,"rsi_14":71.62,"sma_20":3088.0,"sma_60":3427.08,"sma_120":3550.5},{"date":"2026-07-21","open":3205,"high":3245,"low":3160,"close":3165,"volume":5267,"rsi_14":67.95,"sma_20":3091.75,"sma_60":3414.0,"sma_120":3545.29},{"date":"2026-07-22","open":3165,"high":3280,"low":3150,"close":3195,"volume":3385,"rsi_14":67.53,"sma_20":3101.25,"sma_60":3401.0,"sma_120":3540.29},{"date":"2026-07-23","open":3190,"high":3220,"low":3155,"close":3200,"volume":6744,"rsi_14":73.61,"sma_20":3111.25,"sma_60":3387.42,"sma_120":3535.96},{"date":"2026-07-24","open":3225,"high":3230,"low":3155,"close":3190,"volume":3573,"rsi_14":65.57,"sma_20":3120.0,"sma_60":3373.58,"sma_120":3531.54},{"date":"2026-07-27","open":3225,"high":3280,"low":3165,"close":3190,"volume":5423,"rsi_14":61.82,"sma_20":3132.0,"sma_60":3359.0,"sma_120":3527.67},{"date":"2026-07-28","open":3205,"high":3205,"low":3100,"close":3125,"volume":14535,"rsi_14":50.75,"sma_20":3136.5,"sma_60":3343.67,"sma_120":3523.25},{"date":"2026-07-29","open":3125,"high":3185,"low":2905,"close":3000,"volume":56734,"rsi_14":36.96,"sma_20":3135.25,"sma_60":3326.33,"sma_120":3517.67},{"date":"2026-07-30","open":2980,"high":3105,"low":2940,"close":3105,"volume":21629,"rsi_14":51.89,"sma_20":3137.5,"sma_60":3311.0,"sma_120":3513.5},{"date":"2026-07-31","open":3040,"high":3250,"low":2990,"close":2995,"volume":76982,"rsi_14":38.14,"sma_20":3135.75,"sma_60":3295.5,"sma_120":3509.04},{"date":"2026-08-03","open":2995,"high":3115,"low":2970,"close":2995,"volume":27927,"rsi_14":38.14,"sma_20":3130.75,"sma_60":3282.08,"sma_120":3504.0},{"date":"2026-08-04","open":2995,"high":3065,"low":2975,"close":3050,"volume":24215,"rsi_14":42.97,"sma_20":3127.0,"sma_60":3269.92,"sma_120":3499.0},{"date":"2026-08-05","open":3050,"high":3115,"low":3015,"close":3035,"volume":12545,"rsi_14":38.21,"sma_20":3122.75,"sma_60":3257.25,"sma_120":3494.12},{"date":"2026-08-06","open":3030,"high":3050,"low":3010,"close":3020,"volume":8932,"rsi_14":33.05,"sma_20":3117.75,"sma_60":3244.75,"sma_120":3489.5},{"date":"2026-08-07","open":3050,"high":3050,"low":2985,"close":3015,"volume":12268,"rsi_14":34.21,"sma_20":3114.25,"sma_60":3233.42,"sma_120":3484.79},{"date":"2026-08-10","open":3045,"high":3055,"low":3010,"close":3035,"volume":11939,"rsi_14":38.39,"sma_20":3109.25,"sma_60":3221.33,"sma_120":3479.67},{"date":"2026-08-11","open":3015,"high":3120,"low":3015,"close":3090,"volume":26962,"rsi_14":41.03,"sma_20":3107.0,"sma_60":3210.0,"sma_120":3474.42},{"date":"2026-08-12","open":3100,"high":3135,"low":3070,"close":3120,"volume":11890,"rsi_14":43.44,"sma_20":3106.0,"sma_60":3200.25,"sma_120":3469.58},{"date":"2026-08-13","open":3120,"high":3145,"low":3085,"close":3110,"volume":10347,"rsi_14":43.44,"sma_20":3102.5,"sma_60":3190.0,"sma_120":3465.21},{"date":"2026-08-14","open":3090,"high":3170,"low":3090,"close":3130,"volume":7341,"rsi_14":45.24,"sma_20":3098.0,"sma_60":3181.08,"sma_120":3460.88},{"date":"2026-08-18","open":3105,"high":3205,"low":3105,"close":3110,"volume":13009,"rsi_14":48.72,"sma_20":3093.75,"sma_60":3173.0,"sma_120":3456.21},{"date":"2026-08-19","open":3080,"high":3110,"low":3045,"close":3105,"volume":5033,"rsi_14":61.29,"sma_20":3090.75,"sma_60":3164.33,"sma_120":3451.29},{"date":"2026-08-20","open":3090,"high":3150,"low":3075,"close":3150,"volume":9839,"rsi_14":55.56,"sma_20":3088.5,"sma_60":3155.67,"sma_120":3447.29},{"date":"2026-08-21","open":3130,"high":3130,"low":3070,"close":3105,"volume":7211,"rsi_14":66.18,"sma_20":3083.75,"sma_60":3147.0,"sma_120":3441.25},{"date":"2026-08-24","open":3105,"high":3135,"low":3070,"close":3130,"volume":2680,"rsi_14":68.49,"sma_20":3080.75,"sma_60":3140.17,"sma_120":3436.38},{"date":"2026-08-25","open":3120,"high":3155,"low":3070,"close":3105,"volume":12086,"rsi_14":58.21,"sma_20":3076.5,"sma_60":3132.75,"sma_120":3431.67},{"date":"2026-08-26","open":3105,"high":3130,"low":3070,"close":3130,"volume":12290,"rsi_14":63.77,"sma_20":3076.75,"sma_60":3127.5,"sma_120":3427.75},{"date":"2026-08-27","open":3125,"high":3145,"low":3070,"close":3140,"volume":24818,"rsi_14":67.65,"sma_20":3083.75,"sma_60":3124.25,"sma_120":3426.17},{"date":"2026-08-28","open":3120,"high":3135,"low":3080,"close":3120,"volume":11425,"rsi_14":64.79,"sma_20":3084.5,"sma_60":3121.25,"sma_120":3423.54},{"date":"2026-08-31","open":3110,"high":3185,"low":3080,"close":3145,"volume":7495,"rsi_14":65.28,"sma_20":3092.0,"sma_60":3118.5,"sma_120":3420.96},{"date":"2026-09-01","open":3080,"high":3110,"low":3080,"close":3080,"volume":13197,"rsi_14":48.65,"sma_20":3096.25,"sma_60":3115.75,"sma_120":3417.96},{"date":"2026-09-02","open":3075,"high":3080,"low":3045,"close":3060,"volume":12746,"rsi_14":41.67,"sma_20":3096.75,"sma_60":3114.08,"sma_120":3414.71},{"date":"2026-09-03","open":3060,"high":3080,"low":3045,"close":3055,"volume":9616,"rsi_14":42.25,"sma_20":3097.75,"sma_60":3111.33,"sma_120":3410.75},{"date":"2026-09-04","open":3060,"high":3105,"low":3060,"close":3100,"volume":6401,"rsi_14":46.05,"sma_20":3101.75,"sma_60":3108.92,"sma_120":3407.08},{"date":"2026-09-07","open":3100,"high":3125,"low":3070,"close":3120,"volume":6804,"rsi_14":51.32,"sma_20":3107.0,"sma_60":3107.25,"sma_120":3402.92},{"date":"2026-09-08","open":3120,"high":3120,"low":3060,"close":3075,"volume":12166,"rsi_14":46.43,"sma_20":3109.0,"sma_60":3105.17,"sma_120":3398.42},{"date":"2026-09-09","open":3075,"high":3075,"low":3055,"close":3070,"volume":5911,"rsi_14":39.47,"sma_20":3108.0,"sma_60":3102.33,"sma_120":3393.92},{"date":"2026-09-10","open":3050,"high":3075,"low":3050,"close":3065,"volume":6217,"rsi_14":44.12,"sma_20":3105.25,"sma_60":3098.83,"sma_120":3389.29},{"date":"2026-09-11","open":3065,"high":3065,"low":3040,"close":3065,"volume":8823,"rsi_14":39.68,"sma_20":3103.0,"sma_60":3095.25,"sma_120":3384.88},{"date":"2026-09-14","open":3065,"high":3080,"low":3045,"close":3065,"volume":10830,"rsi_14":43.1,"sma_20":3099.75,"sma_60":3093.0,"sma_120":3380.12},{"date":"2026-09-15","open":3070,"high":3195,"low":3050,"close":3070,"volume":3852,"rsi_14":38.89,"sma_20":3097.75,"sma_60":3093.17,"sma_120":3375.29},{"date":"2026-09-16","open":3085,"high":3085,"low":3040,"close":3065,"volume":2985,"rsi_14":35.85,"sma_20":3095.75,"sma_60":3092.75,"sma_120":3369.88},{"date":"2026-09-17","open":3075,"high":3080,"low":3050,"close":3080,"volume":4146,"rsi_14":42.31,"sma_20":3092.25,"sma_60":3094.0,"sma_120":3363.88},{"date":"2026-09-18","open":3070,"high":3070,"low":3040,"close":3045,"volume":5426,"rsi_14":31.48,"sma_20":3089.25,"sma_60":3094.75,"sma_120":3357.62},{"date":"2026-09-21","open":3055,"high":3175,"low":3040,"close":3070,"volume":4340,"rsi_14":47.83,"sma_20":3086.25,"sma_60":3095.67,"sma_120":3351.88},{"date":"2026-09-22","open":3060,"high":3150,"low":3040,"close":3070,"volume":2975,"rsi_14":52.38,"sma_20":3084.5,"sma_60":3097.67,"sma_120":3346.0},{"date":"2026-09-23","open":3045,"high":3145,"low":2980,"close":3060,"volume":6115,"rsi_14":51.16,"sma_20":3081.0,"sma_60":3098.08,"sma_120":3340.25},{"date":"2026-09-28","open":3065,"high":3120,"low":3040,"close":3050,"volume":5897,"rsi_14":36.11,"sma_20":3076.5,"sma_60":3098.5,"sma_120":3334.17},{"date":"2026-09-29","open":3060,"high":3240,"low":3030,"close":3050,"volume":3349,"rsi_14":28.12,"sma_20":3073.0,"sma_60":3098.33,"sma_120":3328.92},{"date":"2026-09-30","open":3065,"high":3080,"low":3035,"close":3065,"volume":5726,"rsi_14":46.15,"sma_20":3069.0,"sma_60":3098.92,"sma_120":3323.46},{"date":"2026-10-01","open":3065,"high":3085,"low":3040,"close":3065,"volume":2329,"rsi_14":48.0,"sma_20":3068.25,"sma_60":3098.42,"sma_120":3318.12},{"date":"2026-10-02","open":3040,"high":3150,"low":3015,"close":3060,"volume":11230,"rsi_14":48.0,"sma_20":3068.25,"sma_60":3097.33,"sma_120":3312.5},{"date":"2026-10-06","open":3060,"high":3065,"low":3025,"close":3060,"volume":11369,"rsi_14":48.0,"sma_20":3068.5,"sma_60":3096.33,"sma_120":3306.62},{"date":"2026-10-07","open":3055,"high":3075,"low":3035,"close":3060,"volume":3807,"rsi_14":48.0,"sma_20":3066.5,"sma_60":3095.33,"sma_120":3300.83},{"date":"2026-10-08","open":3075,"high":3075,"low":3005,"close":3065,"volume":10849,"rsi_14":48.0,"sma_20":3063.75,"sma_60":3095.0,"sma_120":3294.96},{"date":"2026-10-12","open":3075,"high":3075,"low":2975,"close":3045,"volume":12864,"rsi_14":42.86,"sma_20":3062.25,"sma_60":3093.5,"sma_120":3289.0},{"date":"2026-10-13","open":3000,"high":3055,"low":2940,"close":3035,"volume":21602,"rsi_14":33.33,"sma_20":3060.5,"sma_60":3091.83,"sma_120":3282.62},{"date":"2026-10-14","open":3005,"high":3055,"low":3005,"close":3050,"volume":19370,"rsi_14":52.17,"sma_20":3059.75,"sma_60":3090.33,"sma_120":3276.42},{"date":"2026-10-15","open":3030,"high":3070,"low":2985,"close":3060,"volume":12881,"rsi_14":45.0,"sma_20":3059.5,"sma_60":3088.33,"sma_120":3269.75},{"date":"2026-10-16","open":3070,"high":3125,"low":3055,"close":3100,"volume":19057,"rsi_14":60.71,"sma_20":3061.25,"sma_60":3086.33,"sma_120":3263.42},{"date":"2026-10-19","open":3050,"high":3300,"low":3050,"close":3175,"volume":26200,"rsi_14":78.05,"sma_20":3066.5,"sma_60":3086.0,"sma_120":3256.54},{"date":"2026-10-20","open":3135,"high":3250,"low":3075,"close":3100,"volume":6083,"rsi_14":59.26,"sma_20":3068.25,"sma_60":3084.92,"sma_120":3249.46},{"date":"2026-10-21","open":3135,"high":3160,"low":2975,"close":3120,"volume":9366,"rsi_14":62.07,"sma_20":3070.25,"sma_60":3083.67,"sma_120":3242.33},{"date":"2026-10-22","open":3080,"high":3160,"low":2945,"close":3030,"volume":20789,"rsi_14":45.21,"sma_20":3069.5,"sma_60":3080.83,"sma_120":3234.12},{"date":"2026-10-23","open":2981,"high":3275,"low":2947,"close":3090,"volume":10241,"rsi_14":52.94,"sma_20":3070.5,"sma_60":3079.17,"sma_120":3226.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.59,"pbr":0.49,"ttm_eps":null,"close":3742.0774},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.56,"pbr":0.46,"ttm_eps":null,"close":3409.0586},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.27,"pbr":0.36,"ttm_eps":null,"close":2952.1052},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.48,"pbr":0.38,"ttm_eps":null,"close":3059.5396},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.47,"pbr":0.42,"ttm_eps":null,"close":3218.3552},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.4,"pbr":0.4,"ttm_eps":null,"close":3176.3159},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.41,"pbr":0.45,"ttm_eps":null,"close":3640.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.61,"pbr":0.45,"ttm_eps":null,"close":3750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.18,"pbr":0.35,"ttm_eps":null,"close":3025.0}],"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":"KB오토시스","phase":"above-fold","symbol_resolved":true}