{"status":"ok","report":{"price_analysis":{"current":1986.0,"change_1d":-1.9,"change_7d":-2.2,"change_30d":7.1,"high_30d":2305.0,"low_30d":1847.0,"position_in_range":30.0,"support":1892.8,"resistance":2259.2},"summary":"PN풍년(024940)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 199.08억. 현재가 1,986원, 전일 대비 -1.9%, 30일 +7.1%. PER 9.9배 / ROE 0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.22만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.9배입니다. ROE 0.7%입니다. 시가총액 199.08억. 매출 549.27억, 영업이익 16.98억.","grade":"C","comment":"PER 9.86배, ROE 0.73%","per":9.86,"pbr":0.38,"roe":0.73,"eps":201.49288080814466,"revenue":54926688685.0,"operating_income":1697692605.0,"net_income":2048384165.0,"market_cap":19908321366,"profit_margin":3.73,"roa":0.63,"operating_margin":3.09,"gross_margin":30.55,"debt_ratio":0.1557074188902076,"total_assets":60908472083.0,"total_equity":52702328537.0,"total_debt":8206143546.0,"dividend_yield":1.8421,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.3로 중립 구간입니다. MACD(5.56)가 시그널선(8.89)을 하회합니다(데드크로스). SMA20 2037, SMA60 1986 — 혼조세입니다. 볼린저밴드 1988~2086 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.25745257452574,"macd":5.560838164970846,"macd_signal":8.894938199248687,"sma_20":2036.9,"sma_60":1986.0666666666666,"bb_upper":2085.9954173014144,"bb_lower":1987.8045826985858,"atr_14":73.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.22만, 기관 순매수 0.00. 30일 누적: 외국인 -17.01만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":22201.0,"institutional_flow":0.0,"data":[{"date":"2026-10-22","foreign_net":-9553.0,"institution_net":0.0,"retail_net":9553.0},{"date":"2026-10-21","foreign_net":-649.0,"institution_net":-1186.0,"retail_net":1835.0},{"date":"2026-10-20","foreign_net":8473.0,"institution_net":0.0,"retail_net":-8473.0},{"date":"2026-10-19","foreign_net":7908.0,"institution_net":1186.0,"retail_net":-9094.0},{"date":"2026-10-16","foreign_net":16022.0,"institution_net":0.0,"retail_net":-16022.0},{"date":"2026-10-15","foreign_net":1648.0,"institution_net":0.0,"retail_net":-1648.0},{"date":"2026-10-14","foreign_net":3554.0,"institution_net":0.0,"retail_net":-3554.0},{"date":"2026-10-13","foreign_net":-5689.0,"institution_net":0.0,"retail_net":5689.0},{"date":"2026-10-12","foreign_net":-9600.0,"institution_net":-2000.0,"retail_net":11600.0},{"date":"2026-10-08","foreign_net":-2614.0,"institution_net":-460.0,"retail_net":3074.0},{"date":"2026-10-07","foreign_net":-2076.0,"institution_net":460.0,"retail_net":1616.0},{"date":"2026-10-06","foreign_net":9338.0,"institution_net":435.0,"retail_net":-9773.0},{"date":"2026-10-02","foreign_net":-3968.0,"institution_net":0.0,"retail_net":3968.0},{"date":"2026-10-01","foreign_net":-276.0,"institution_net":0.0,"retail_net":276.0},{"date":"2026-09-30","foreign_net":-4353.0,"institution_net":1565.0,"retail_net":2788.0},{"date":"2026-09-29","foreign_net":-5669.0,"institution_net":0.0,"retail_net":5669.0},{"date":"2026-09-28","foreign_net":4630.0,"institution_net":0.0,"retail_net":-4630.0},{"date":"2026-09-23","foreign_net":5391.0,"institution_net":0.0,"retail_net":-5391.0},{"date":"2026-09-22","foreign_net":1498.0,"institution_net":0.0,"retail_net":-1498.0},{"date":"2026-09-21","foreign_net":-251.0,"institution_net":0.0,"retail_net":251.0},{"date":"2026-09-18","foreign_net":-19583.0,"institution_net":0.0,"retail_net":19583.0},{"date":"2026-09-17","foreign_net":-2393.0,"institution_net":0.0,"retail_net":2393.0},{"date":"2026-09-16","foreign_net":3289.0,"institution_net":0.0,"retail_net":-3289.0},{"date":"2026-09-15","foreign_net":20960.0,"institution_net":0.0,"retail_net":-20960.0},{"date":"2026-09-14","foreign_net":-5739.0,"institution_net":0.0,"retail_net":5739.0},{"date":"2026-09-11","foreign_net":21148.0,"institution_net":0.0,"retail_net":-21148.0},{"date":"2026-09-10","foreign_net":-84469.0,"institution_net":0.0,"retail_net":84469.0},{"date":"2026-09-09","foreign_net":825.0,"institution_net":0.0,"retail_net":-825.0},{"date":"2026-09-08","foreign_net":-58260.0,"institution_net":0.0,"retail_net":58260.0},{"date":"2026-09-07","foreign_net":-59593.0,"institution_net":0.0,"retail_net":59593.0}],"periods":{"d1":{"foreign_net":-9553.0,"institution_net":0,"retail_net":9553.0},"d3":{"foreign_net":-1729.0,"institution_net":-1186.0,"retail_net":2915.0},"d7":{"foreign_net":27403.0,"institution_net":0.0,"retail_net":-27403.0},"d14":{"foreign_net":12518.0,"institution_net":-1565.0,"retail_net":-10953.0},"d30":{"foreign_net":-170051.0,"institution_net":0.0,"retail_net":170051.0}}},"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 9.86x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":26,"summary":"매출 -13.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-13.7,"unit":"%","percentile":34,"direction":"higher_better"},{"name":"영업이익 성장률","value":-58.7,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.3,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":7.1,"unit":"%","percentile":63,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 6.3x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":6.31,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.02,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":87.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.24,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.86x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -13.7%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":30.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.86,"current_pbr":0.38,"per_5y_high":48.78,"per_5y_low":10.5,"per_5y_avg":23.41,"per_percentile":0.0,"pbr_5y_high":1.57,"pbr_5y_low":0.4,"pbr_5y_avg":0.97,"pbr_percentile":0.0,"per_5y_median":19.55,"pbr_5y_median":0.92,"history":[{"quarter":"2024-Q2","per":21.11,"pbr":0.9},{"quarter":"2024-Q3","per":33.84,"pbr":1.15},{"quarter":"2024-Q4","per":48.78,"pbr":1.57},{"quarter":"2025-Q1","per":31.75,"pbr":1.06},{"quarter":"2025-Q2","per":16.59,"pbr":0.88},{"quarter":"2025-Q3","per":15.24,"pbr":0.92},{"quarter":"2025-Q4","per":19.55,"pbr":1.11},{"quarter":"2026-Q1","per":13.32,"pbr":0.73},{"quarter":"2026-Q2","per":10.5,"pbr":0.4},{"quarter":"현재","per":9.86,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4345.71,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5602.8975,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7739.4155,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5285.4546,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4490.6494,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4714.1885,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5730.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3825.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2115.0,"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":"FURNISHINGS, FIXTURES & APPLIANCES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":21.11,"eps":205.86,"close":4345.71,"source":"reported"},{"date":"2024-07","per":21.16,"eps":205.86,"close":4355.61,"source":"reported"},{"date":"2024-08","per":21.25,"eps":205.86,"close":4375.41,"source":"reported"},{"date":"2024-09","per":33.84,"eps":165.55,"close":5602.9,"source":"reported"},{"date":"2024-10","per":37.91,"eps":165.55,"close":6276.04,"source":"reported"},{"date":"2024-11","per":40.78,"eps":165.55,"close":6751.19,"source":"reported"},{"date":"2024-12","per":48.78,"eps":158.67,"close":7739.42,"source":"reported"},{"date":"2025-01","per":51.97,"eps":158.67,"close":8246.1,"source":"reported"},{"date":"2025-02","per":42.26,"eps":158.67,"close":6706.17,"source":"reported"},{"date":"2025-03","per":31.75,"eps":166.4629,"close":5285.45,"source":"reported"},{"date":"2025-04","per":27.9,"eps":166.4629,"close":4644.64,"source":"reported"},{"date":"2025-05","per":27.93,"eps":166.4629,"close":4649.61,"source":"reported"},{"date":"2025-06","per":16.59,"eps":270.6772,"close":4490.65,"source":"reported"},{"date":"2025-07","per":16.24,"eps":270.6772,"close":4396.27,"source":"reported"},{"date":"2025-08","per":16.08,"eps":270.6772,"close":4351.56,"source":"reported"},{"date":"2025-09","per":15.24,"eps":309.3894,"close":4714.19,"source":"reported"},{"date":"2025-10","per":16.6,"eps":309.3894,"close":5136.43,"source":"reported"},{"date":"2025-11","per":17.18,"eps":309.3894,"close":5315.26,"source":"reported"},{"date":"2025-12","per":19.55,"eps":293.0301,"close":5730.0,"source":"reported"},{"date":"2026-01","per":15.9,"eps":293.0301,"close":4660.0,"source":"reported"},{"date":"2026-02","per":16.86,"eps":293.0301,"close":4940.0,"source":"reported"},{"date":"2026-03","per":13.32,"eps":287.0772,"close":3825.0,"source":"reported"},{"date":"2026-04","per":11.51,"eps":287.0772,"close":3305.0,"source":"reported"},{"date":"2026-05","per":8.66,"eps":287.0772,"close":2485.0,"source":"reported"},{"date":"2026-06","per":10.5,"eps":201.4929,"close":2115.0,"source":"reported"},{"date":"2026-07","per":9.43,"eps":201.4929,"close":1900.0,"source":"reported"},{"date":"2026-08","per":9.6,"eps":201.4929,"close":1934.0,"source":"reported"},{"date":"2026-09","per":10.22,"eps":201.4929,"close":2060.0,"source":"reported"},{"date":"2026-10","per":9.87,"eps":201.4929,"close":1988.0,"source":"reported"}],"trailing_per_history_meta":{"avg":22.07,"std":12.17,"upper_1sd":34.24,"lower_1sd":9.9,"current":9.87,"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":1.8421,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 18%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":18.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.02,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.84,"summary":"배당수익률 1.84%","metrics":[{"name":"배당수익률","value":1.84,"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":"9.9배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.7%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:54:18.154621+00:00","sections":{"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"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":0.007259467705139436,"dividend_yield":null,"eps":40.0,"revenue":12504245455.0,"operating_income":309588259.0,"net_income":382590852.0,"market_cap":null,"profit_margin":0.03059687634706624,"operating_margin":0.02475865178064037,"roa":0.006281406164295885,"gross_margin":0.3054936069311189,"total_equity":52702328537.0,"total_assets":60908472083.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.014864938040829934,"dividend_yield":null,"eps":77.77,"revenue":14491236781.0,"operating_income":749295591.0,"net_income":777729659.0,"market_cap":null,"profit_margin":0.05366896357802326,"operating_margin":0.05170680752262839,"roa":0.012541725617419675,"gross_margin":0.309084152076833,"total_equity":52319737685.0,"total_assets":62011375685.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004667200635532707,"dividend_yield":null,"eps":20.930720202036163,"revenue":13821771128.0,"operating_income":36312075.0,"net_income":242092186.0,"market_cap":null,"profit_margin":0.017515279609106836,"operating_margin":0.00262716511970303,"roa":0.0039677008800504485,"gross_margin":0.28360482710201046,"total_equity":51870961826.0,"total_assets":61015735137.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01251182666799133,"dividend_yield":null,"eps":62.79216060610848,"revenue":14109435321.0,"operating_income":602496680.0,"net_income":645971468.0,"market_cap":null,"profit_margin":0.04578294264112457,"operating_margin":0.042701686232847647,"roa":0.010871795060458236,"gross_margin":0.3143725037952566,"total_equity":51628869640.0,"total_assets":59417185884.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022560724306404774,"dividend_yield":null,"eps":125.58432121221696,"revenue":12803040570.0,"operating_income":145221253.0,"net_income":1150211110.0,"market_cap":null,"profit_margin":0.08983890222883203,"operating_margin":0.011342715990471942,"roa":0.019727760111906464,"gross_margin":0.29815964279179036,"total_equity":50982898172.0,"total_assets":58304191833.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01681387252823714,"dividend_yield":null,"eps":83.72288080814465,"revenue":15305267791.0,"operating_income":782617877.0,"net_income":837880448.0,"market_cap":null,"profit_margin":0.054744579411586725,"operating_margin":0.0511338898271486,"roa":0.01429784300432977,"gross_margin":0.30722952118257385,"total_equity":49832687062.0,"total_assets":58601877762.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007567350794220268,"dividend_yield":null,"eps":37.29,"revenue":14213827831.0,"operating_income":241276694.0,"net_income":372894582.0,"market_cap":null,"profit_margin":0.026234634781963962,"operating_margin":0.016974786585903456,"roa":0.0065631135331761774,"gross_margin":0.30132328159054933,"total_equity":49276767014.0,"total_assets":56816719704.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004924205896677119,"dividend_yield":null,"eps":24.08,"revenue":14309064782.0,"operating_income":47897859.0,"net_income":240812737.0,"market_cap":null,"profit_margin":0.016829383378215528,"operating_margin":0.0033473787231890107,"roa":0.004342330573169215,"gross_margin":0.27599950193586315,"total_equity":48903872432.0,"total_assets":55457025425.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.00439056997934622,"dividend_yield":null,"eps":21.37,"revenue":12407455157.0,"operating_income":-71625064.0,"net_income":213658569.0,"market_cap":null,"profit_margin":0.01722017660321414,"operating_margin":-0.005772744135979471,"roa":0.003752779519285353,"gross_margin":0.277022014386314,"total_equity":48663059695.0,"total_assets":56933419057.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01567202688481793,"dividend_yield":null,"eps":75.93,"revenue":14017661990.0,"operating_income":702813240.0,"net_income":759300317.0,"market_cap":null,"profit_margin":0.05416740092189939,"operating_margin":0.05013769346852399,"roa":0.013343087700300162,"gross_margin":0.33353521880719855,"total_equity":48449401126.0,"total_assets":56905892703.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.009198725497548873,"dividend_yield":null,"eps":44.17,"revenue":14566695031.0,"operating_income":623971772.0,"net_income":441714102.0,"market_cap":null,"profit_margin":0.030323563516636377,"operating_margin":0.04283550734549596,"roa":0.007969314762125815,"gross_margin":0.3149601792469901,"total_equity":48019054609.0,"total_assets":55426861052.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013486802699332013,"dividend_yield":null,"eps":64.39,"revenue":12747752572.0,"operating_income":591476167.0,"net_income":643886190.0,"market_cap":null,"profit_margin":0.050509780948704154,"operating_margin":0.04639846621271557,"roa":0.011845423770143049,"gross_margin":0.3293337121416479,"total_equity":47741944800.0,"total_assets":54357379060.0}],"current_price":1986.0,"change_pct":-1.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3315.0},{"date":"2016-10-25","close":3280.0},{"date":"2016-10-26","close":3235.0},{"date":"2016-10-27","close":3345.0},{"date":"2016-10-28","close":3325.0},{"date":"2016-10-31","close":3220.0},{"date":"2016-11-01","close":3255.0},{"date":"2016-11-02","close":3105.0},{"date":"2016-11-03","close":3000.0},{"date":"2016-11-04","close":3000.0},{"date":"2016-11-07","close":3110.0},{"date":"2016-11-08","close":3040.0},{"date":"2016-11-09","close":3000.0},{"date":"2016-11-10","close":3070.0},{"date":"2016-11-11","close":3100.0},{"date":"2016-11-14","close":3115.0},{"date":"2016-11-15","close":3015.0},{"date":"2016-11-16","close":3035.0},{"date":"2016-11-17","close":3035.0},{"date":"2016-11-18","close":2970.0},{"date":"2016-11-21","close":2990.0},{"date":"2016-11-22","close":2990.0},{"date":"2016-11-23","close":3020.0},{"date":"2016-11-24","close":3000.0},{"date":"2016-11-25","close":2950.0},{"date":"2016-11-28","close":2930.0},{"date":"2016-11-29","close":2900.0},{"date":"2016-11-30","close":2910.0},{"date":"2016-12-01","close":2905.0},{"date":"2016-12-02","close":2890.0},{"date":"2016-12-05","close":2745.0},{"date":"2016-12-06","close":2775.0},{"date":"2016-12-07","close":2760.0},{"date":"2016-12-08","close":2860.0},{"date":"2016-12-09","close":2890.0},{"date":"2016-12-12","close":2925.0},{"date":"2016-12-13","close":2990.0},{"date":"2016-12-14","close":2995.0},{"date":"2016-12-15","close":3010.0},{"date":"2016-12-16","close":2985.0},{"date":"2016-12-19","close":3025.0},{"date":"2016-12-20","close":3035.0},{"date":"2016-12-21","close":3000.0},{"date":"2016-12-22","close":3020.0},{"date":"2016-12-23","close":3000.0},{"date":"2016-12-26","close":2980.0},{"date":"2016-12-27","close":2950.0},{"date":"2016-12-28","close":2980.0},{"date":"2016-12-29","close":3005.0},{"date":"2017-01-02","close":3010.0},{"date":"2017-01-03","close":3060.0},{"date":"2017-01-04","close":3310.0},{"date":"2017-01-05","close":3220.0},{"date":"2017-01-06","close":3235.0},{"date":"2017-01-09","close":3160.0},{"date":"2017-01-10","close":3165.0},{"date":"2017-01-11","close":3215.0},{"date":"2017-01-12","close":3200.0},{"date":"2017-01-13","close":3185.0},{"date":"2017-01-16","close":3135.0},{"date":"2017-01-17","close":3175.0},{"date":"2017-01-18","close":3120.0},{"date":"2017-01-19","close":3155.0},{"date":"2017-01-20","close":3180.0},{"date":"2017-01-23","close":3270.0},{"date":"2017-01-24","close":3200.0},{"date":"2017-01-25","close":3135.0},{"date":"2017-01-26","close":3140.0},{"date":"2017-01-31","close":3140.0},{"date":"2017-02-01","close":3210.0},{"date":"2017-02-02","close":3125.0},{"date":"2017-02-03","close":3145.0},{"date":"2017-02-06","close":3150.0},{"date":"2017-02-07","close":3115.0},{"date":"2017-02-08","close":3110.0},{"date":"2017-02-09","close":3150.0},{"date":"2017-02-10","close":3135.0},{"date":"2017-02-13","close":3135.0},{"date":"2017-02-14","close":3165.0},{"date":"2017-02-15","close":3215.0},{"date":"2017-02-16","close":3300.0},{"date":"2017-02-17","close":3300.0},{"date":"2017-02-20","close":3320.0},{"date":"2017-02-21","close":3320.0},{"date":"2017-02-22","close":3310.0},{"date":"2017-02-23","close":3270.0},{"date":"2017-02-24","close":3290.0},{"date":"2017-02-27","close":3270.0},{"date":"2017-02-28","close":3240.0},{"date":"2017-03-02","close":3230.0},{"date":"2017-03-03","close":3200.0},{"date":"2017-03-06","close":3185.0},{"date":"2017-03-07","close":3190.0},{"date":"2017-03-08","close":3250.0},{"date":"2017-03-09","close":3210.0},{"date":"2017-03-10","close":3275.0},{"date":"2017-03-13","close":3280.0},{"date":"2017-03-14","close":3280.0},{"date":"2017-03-15","close":3210.0},{"date":"2017-03-16","close":3265.0},{"date":"2017-03-17","close":3295.0},{"date":"2017-03-20","close":3295.0},{"date":"2017-03-21","close":3300.0},{"date":"2017-03-22","close":3290.0},{"date":"2017-03-23","close":3325.0},{"date":"2017-03-24","close":3330.0},{"date":"2017-03-27","close":3325.0},{"date":"2017-03-28","close":3290.0},{"date":"2017-03-29","close":3275.0},{"date":"2017-03-30","close":3270.0},{"date":"2017-03-31","close":3290.0},{"date":"2017-04-03","close":3270.0},{"date":"2017-04-04","close":3270.0},{"date":"2017-04-05","close":3270.0},{"date":"2017-04-06","close":3285.0},{"date":"2017-04-07","close":3295.0},{"date":"2017-04-10","close":3305.0},{"date":"2017-04-11","close":3280.0},{"date":"2017-04-12","close":3275.0},{"date":"2017-04-13","close":3250.0},{"date":"2017-04-14","close":3210.0},{"date":"2017-04-17","close":3245.0},{"date":"2017-04-18","close":3220.0},{"date":"2017-04-19","close":3250.0},{"date":"2017-04-20","close":3235.0},{"date":"2017-04-21","close":3210.0},{"date":"2017-04-24","close":3190.0},{"date":"2017-04-25","close":3205.0},{"date":"2017-04-26","close":3190.0},{"date":"2017-04-27","close":3215.0},{"date":"2017-04-28","close":3195.0},{"date":"2017-05-02","close":3145.0},{"date":"2017-05-04","close":3185.0},{"date":"2017-05-08","close":3145.0},{"date":"2017-05-10","close":3145.0},{"date":"2017-05-11","close":3145.0},{"date":"2017-05-12","close":3145.0},{"date":"2017-05-15","close":3130.0},{"date":"2017-05-16","close":3110.0},{"date":"2017-05-17","close":3200.0},{"date":"2017-05-18","close":3215.0},{"date":"2017-05-19","close":3215.0},{"date":"2017-05-22","close":3195.0},{"date":"2017-05-23","close":3195.0},{"date":"2017-05-24","close":3210.0},{"date":"2017-05-25","close":3175.0},{"date":"2017-05-26","close":3185.0},{"date":"2017-05-29","close":3180.0},{"date":"2017-05-30","close":3160.0},{"date":"2017-05-31","close":3180.0},{"date":"2017-06-01","close":3175.0},{"date":"2017-06-02","close":3180.0},{"date":"2017-06-05","close":3175.0},{"date":"2017-06-07","close":3145.0},{"date":"2017-06-08","close":3175.0},{"date":"2017-06-09","close":3155.0},{"date":"2017-06-12","close":3165.0},{"date":"2017-06-13","close":3165.0},{"date":"2017-06-14","close":3165.0},{"date":"2017-06-15","close":3170.0},{"date":"2017-06-16","close":3170.0},{"date":"2017-06-19","close":3130.0},{"date":"2017-06-20","close":3120.0},{"date":"2017-06-21","close":3100.0},{"date":"2017-06-22","close":3110.0},{"date":"2017-06-23","close":3110.0},{"date":"2017-06-26","close":3100.0},{"date":"2017-06-27","close":3115.0},{"date":"2017-06-28","close":3120.0},{"date":"2017-06-29","close":3085.0},{"date":"2017-06-30","close":3105.0},{"date":"2017-07-03","close":3110.0},{"date":"2017-07-04","close":3110.0},{"date":"2017-07-05","close":3115.0},{"date":"2017-07-06","close":3100.0},{"date":"2017-07-07","close":3080.0},{"date":"2017-07-10","close":3090.0},{"date":"2017-07-11","close":3090.0},{"date":"2017-07-12","close":3075.0},{"date":"2017-07-13","close":3060.0},{"date":"2017-07-14","close":3030.0},{"date":"2017-07-17","close":3030.0},{"date":"2017-07-18","close":3050.0},{"date":"2017-07-19","close":3020.0},{"date":"2017-07-20","close":3055.0},{"date":"2017-07-21","close":3260.0},{"date":"2017-07-24","close":3220.0},{"date":"2017-07-25","close":3225.0},{"date":"2017-07-26","close":3200.0},{"date":"2017-07-27","close":3225.0},{"date":"2017-07-28","close":3315.0},{"date":"2017-07-31","close":3280.0},{"date":"2017-08-01","close":3230.0},{"date":"2017-08-02","close":3230.0},{"date":"2017-08-03","close":3210.0},{"date":"2017-08-04","close":3100.0},{"date":"2017-08-07","close":3105.0},{"date":"2017-08-08","close":3130.0},{"date":"2017-08-09","close":3100.0},{"date":"2017-08-10","close":3100.0},{"date":"2017-08-11","close":3035.0},{"date":"2017-08-14","close":3025.0},{"date":"2017-08-16","close":3025.0},{"date":"2017-08-17","close":3020.0},{"date":"2017-08-18","close":3030.0},{"date":"2017-08-21","close":2960.0},{"date":"2017-08-22","close":2995.0},{"date":"2017-08-23","close":3025.0},{"date":"2017-08-24","close":3015.0},{"date":"2017-08-25","close":2995.0},{"date":"2017-08-28","close":2965.0},{"date":"2017-08-29","close":2960.0},{"date":"2017-08-30","close":2965.0},{"date":"2017-08-31","close":2920.0},{"date":"2017-09-01","close":2930.0},{"date":"2017-09-04","close":2880.0},{"date":"2017-09-05","close":2850.0},{"date":"2017-09-06","close":2855.0},{"date":"2017-09-07","close":2910.0},{"date":"2017-09-08","close":2915.0},{"date":"2017-09-11","close":2895.0},{"date":"2017-09-12","close":2855.0},{"date":"2017-09-13","close":2800.0},{"date":"2017-09-14","close":2810.0},{"date":"2017-09-15","close":2850.0},{"date":"2017-09-18","close":2855.0},{"date":"2017-09-19","close":2870.0},{"date":"2017-09-20","close":2870.0},{"date":"2017-09-21","close":2870.0},{"date":"2017-09-22","close":2790.0},{"date":"2017-09-25","close":2700.0},{"date":"2017-09-26","close":2665.0},{"date":"2017-09-27","close":2635.0},{"date":"2017-09-28","close":2650.0},{"date":"2017-09-29","close":2730.0},{"date":"2017-10-10","close":2740.0},{"date":"2017-10-11","close":2660.0},{"date":"2017-10-12","close":2720.0},{"date":"2017-10-13","close":2720.0},{"date":"2017-10-16","close":2680.0},{"date":"2017-10-17","close":2690.0},{"date":"2017-10-18","close":2720.0},{"date":"2017-10-19","close":2670.0},{"date":"2017-10-20","close":2670.0},{"date":"2017-10-23","close":2650.0},{"date":"2017-10-24","close":2580.0},{"date":"2017-10-25","close":2610.0},{"date":"2017-10-26","close":2650.0},{"date":"2017-10-27","close":3045.0},{"date":"2017-10-30","close":2915.0},{"date":"2017-10-31","close":2940.0},{"date":"2017-11-01","close":2835.0},{"date":"2017-11-02","close":2880.0},{"date":"2017-11-03","close":2825.0},{"date":"2017-11-06","close":2865.0},{"date":"2017-11-07","close":2825.0},{"date":"2017-11-08","close":2815.0},{"date":"2017-11-09","close":2830.0},{"date":"2017-11-10","close":2910.0},{"date":"2017-11-13","close":2845.0},{"date":"2017-11-14","close":2815.0},{"date":"2017-11-15","close":2785.0},{"date":"2017-11-16","close":2775.0},{"date":"2017-11-17","close":2775.0},{"date":"2017-11-20","close":2745.0},{"date":"2017-11-21","close":2745.0},{"date":"2017-11-22","close":2760.0},{"date":"2017-11-23","close":2815.0},{"date":"2017-11-24","close":2810.0},{"date":"2017-11-27","close":2790.0},{"date":"2017-11-28","close":2850.0},{"date":"2017-11-29","close":2930.0},{"date":"2017-11-30","close":2880.0},{"date":"2017-12-01","close":2850.0},{"date":"2017-12-04","close":2850.0},{"date":"2017-12-05","close":2840.0},{"date":"2017-12-06","close":2845.0},{"date":"2017-12-07","close":2785.0},{"date":"2017-12-08","close":2780.0},{"date":"2017-12-11","close":2740.0},{"date":"2017-12-12","close":2735.0},{"date":"2017-12-13","close":2735.0},{"date":"2017-12-14","close":2730.0},{"date":"2017-12-15","close":2745.0},{"date":"2017-12-18","close":2750.0},{"date":"2017-12-19","close":2715.0},{"date":"2017-12-20","close":2685.0},{"date":"2017-12-21","close":2675.0},{"date":"2017-12-22","close":2690.0},{"date":"2017-12-26","close":2695.0},{"date":"2017-12-27","close":2680.0},{"date":"2017-12-28","close":2690.0},{"date":"2018-01-02","close":2577.9023},{"date":"2018-01-03","close":2563.6602},{"date":"2018-01-04","close":2554.1648},{"date":"2018-01-05","close":2558.9126},{"date":"2018-01-08","close":2549.4175},{"date":"2018-01-09","close":2554.1648},{"date":"2018-01-10","close":2563.6602},{"date":"2018-01-11","close":2558.9126},{"date":"2018-01-12","close":2535.1748},{"date":"2018-01-15","close":2554.1648},{"date":"2018-01-16","close":2554.1648},{"date":"2018-01-17","close":2549.4175},{"date":"2018-01-18","close":2554.1648},{"date":"2018-01-19","close":2653.8628},{"date":"2018-01-22","close":2649.1157},{"date":"2018-01-23","close":2634.8728},{"date":"2018-01-24","close":2649.1157},{"date":"2018-01-25","close":2653.8628},{"date":"2018-01-26","close":2649.1157},{"date":"2018-01-29","close":2687.0957},{"date":"2018-01-30","close":2677.6003},{"date":"2018-01-31","close":2625.3777},{"date":"2018-02-01","close":2668.1055},{"date":"2018-02-02","close":2687.0957},{"date":"2018-02-05","close":2630.125},{"date":"2018-02-06","close":2592.1448},{"date":"2018-02-07","close":2563.6602},{"date":"2018-02-08","close":2554.1648},{"date":"2018-02-09","close":2554.1648},{"date":"2018-02-12","close":2554.1648},{"date":"2018-02-13","close":2568.4072},{"date":"2018-02-14","close":2563.6602},{"date":"2018-02-19","close":2563.6602},{"date":"2018-02-20","close":2563.6602},{"date":"2018-02-21","close":2577.9023},{"date":"2018-02-22","close":2577.9023},{"date":"2018-02-23","close":2568.4072},{"date":"2018-02-26","close":2568.4072},{"date":"2018-02-27","close":2577.9023},{"date":"2018-02-28","close":2568.4072},{"date":"2018-03-02","close":2554.1648},{"date":"2018-03-05","close":2535.1748},{"date":"2018-03-06","close":2558.9126},{"date":"2018-03-07","close":2577.9023},{"date":"2018-03-08","close":2549.4175},{"date":"2018-03-09","close":2620.6299},{"date":"2018-03-12","close":2701.3379},{"date":"2018-03-13","close":2663.3582},{"date":"2018-03-14","close":2658.6101},{"date":"2018-03-15","close":2706.0852},{"date":"2018-03-16","close":2677.6003},{"date":"2018-03-19","close":2653.8628},{"date":"2018-03-20","close":2701.3379},{"date":"2018-03-21","close":2895.9863},{"date":"2018-03-22","close":2801.0359},{"date":"2018-03-23","close":2706.0852},{"date":"2018-03-26","close":2763.0559},{"date":"2018-03-27","close":2843.7637},{"date":"2018-03-28","close":2848.5112},{"date":"2018-03-29","close":2772.5508},{"date":"2018-03-30","close":2815.2786},{"date":"2018-04-02","close":2810.5308},{"date":"2018-04-03","close":2810.5308},{"date":"2018-04-04","close":2829.521},{"date":"2018-04-05","close":2810.5308},{"date":"2018-04-06","close":2791.5408},{"date":"2018-04-09","close":2734.5708},{"date":"2018-04-10","close":2649.1157},{"date":"2018-04-11","close":2620.6299},{"date":"2018-04-12","close":2625.3777},{"date":"2018-04-13","close":2634.8728},{"date":"2018-04-16","close":2663.3582},{"date":"2018-04-17","close":2687.0957},{"date":"2018-04-18","close":2796.2883},{"date":"2018-04-19","close":2834.2683},{"date":"2018-04-20","close":2848.5112},{"date":"2018-04-23","close":2815.2786},{"date":"2018-04-24","close":2933.9666},{"date":"2018-04-25","close":2853.2588},{"date":"2018-04-26","close":3033.6641},{"date":"2018-04-27","close":2900.7334},{"date":"2018-04-30","close":2886.4912},{"date":"2018-05-02","close":2914.9763},{"date":"2018-05-03","close":3275.7874},{"date":"2018-05-04","close":3076.3918},{"date":"2018-05-08","close":3052.6545},{"date":"2018-05-09","close":3014.6743},{"date":"2018-05-10","close":3081.1392},{"date":"2018-05-11","close":3024.1694},{"date":"2018-05-14","close":3062.1494},{"date":"2018-05-15","close":3024.1694},{"date":"2018-05-16","close":2829.521},{"date":"2018-05-17","close":2862.7537},{"date":"2018-05-18","close":2867.501},{"date":"2018-05-21","close":2876.9961},{"date":"2018-05-23","close":2834.2683},{"date":"2018-05-24","close":2801.0359},{"date":"2018-05-25","close":2782.0457},{"date":"2018-05-28","close":2872.2485},{"date":"2018-05-29","close":2886.4912},{"date":"2018-05-30","close":2796.2883},{"date":"2018-05-31","close":2839.0161},{"date":"2018-06-01","close":2829.521},{"date":"2018-06-04","close":2848.5112},{"date":"2018-06-05","close":2853.2588},{"date":"2018-06-07","close":2876.9961},{"date":"2018-06-08","close":3024.1694},{"date":"2018-06-11","close":3038.4119},{"date":"2018-06-12","close":3038.4119},{"date":"2018-06-14","close":2967.199},{"date":"2018-06-15","close":3028.9167},{"date":"2018-06-18","close":3019.4219},{"date":"2018-06-19","close":3014.6743},{"date":"2018-06-20","close":3180.8376},{"date":"2018-06-21","close":3057.4019},{"date":"2018-06-22","close":2967.199},{"date":"2018-06-25","close":3157.0999},{"date":"2018-06-26","close":3047.907},{"date":"2018-06-27","close":3019.4219},{"date":"2018-06-28","close":3218.8176},{"date":"2018-06-29","close":3128.6145},{"date":"2018-07-02","close":2952.9561},{"date":"2018-07-03","close":2820.0259},{"date":"2018-07-04","close":2858.0063},{"date":"2018-07-05","close":2801.0359},{"date":"2018-07-06","close":2772.5508},{"date":"2018-07-09","close":2744.0654},{"date":"2018-07-10","close":2805.7834},{"date":"2018-07-11","close":2791.5408},{"date":"2018-07-12","close":2810.5308},{"date":"2018-07-13","close":2820.0259},{"date":"2018-07-16","close":2853.2588},{"date":"2018-07-17","close":2858.0063},{"date":"2018-07-18","close":2753.5605},{"date":"2018-07-19","close":2620.6299},{"date":"2018-07-20","close":2649.1157},{"date":"2018-07-23","close":2539.9226},{"date":"2018-07-24","close":2582.6501},{"date":"2018-07-25","close":2554.1648},{"date":"2018-07-26","close":2568.4072},{"date":"2018-07-27","close":2592.1448},{"date":"2018-07-30","close":2606.3879},{"date":"2018-07-31","close":2568.4072},{"date":"2018-08-01","close":2658.6101},{"date":"2018-08-02","close":2596.8926},{"date":"2018-08-03","close":2606.3879},{"date":"2018-08-06","close":2634.8728},{"date":"2018-08-07","close":2620.6299},{"date":"2018-08-08","close":2582.6501},{"date":"2018-08-09","close":2620.6299},{"date":"2018-08-10","close":2625.3777},{"date":"2018-08-13","close":2520.9324},{"date":"2018-08-14","close":2558.9126},{"date":"2018-08-16","close":2544.6697},{"date":"2018-08-17","close":2549.4175},{"date":"2018-08-20","close":2573.155},{"date":"2018-08-21","close":2587.3979},{"date":"2018-08-22","close":2582.6501},{"date":"2018-08-23","close":2611.1348},{"date":"2018-08-24","close":2639.6204},{"date":"2018-08-27","close":2587.3979},{"date":"2018-08-28","close":2601.6401},{"date":"2018-08-29","close":2625.3777},{"date":"2018-08-30","close":2653.8628},{"date":"2018-08-31","close":2644.3679},{"date":"2018-09-03","close":2649.1157},{"date":"2018-09-04","close":2658.6101},{"date":"2018-09-05","close":2696.5903},{"date":"2018-09-06","close":2653.8628},{"date":"2018-09-07","close":2658.6101},{"date":"2018-09-10","close":2649.1157},{"date":"2018-09-11","close":2682.3477},{"date":"2018-09-12","close":2658.6101},{"date":"2018-09-13","close":2682.3477},{"date":"2018-09-14","close":2682.3477},{"date":"2018-09-17","close":2706.0852},{"date":"2018-09-18","close":2710.833},{"date":"2018-09-19","close":2696.5903},{"date":"2018-09-20","close":2668.1055},{"date":"2018-09-21","close":2682.3477},{"date":"2018-09-27","close":2696.5903},{"date":"2018-09-28","close":2706.0852},{"date":"2018-10-01","close":2748.8132},{"date":"2018-10-02","close":2672.853},{"date":"2018-10-04","close":2649.1157},{"date":"2018-10-05","close":2634.8728},{"date":"2018-10-08","close":2615.8823},{"date":"2018-10-10","close":2487.6997},{"date":"2018-10-11","close":2354.769},{"date":"2018-10-12","close":2392.7493},{"date":"2018-10-15","close":2487.6997},{"date":"2018-10-16","close":2454.4673},{"date":"2018-10-17","close":2516.1848},{"date":"2018-10-18","close":2497.1943},{"date":"2018-10-19","close":2478.2048},{"date":"2018-10-22","close":2459.2144},{"date":"2018-10-23","close":2421.2341},{"date":"2018-10-24","close":2364.2644},{"date":"2018-10-25","close":2297.7988},{"date":"2018-10-26","close":2278.8088},{"date":"2018-10-29","close":2098.4031},{"date":"2018-10-30","close":2065.1707},{"date":"2018-10-31","close":2103.1509},{"date":"2018-11-01","close":2098.4031},{"date":"2018-11-02","close":2174.3633},{"date":"2018-11-05","close":2179.1111},{"date":"2018-11-06","close":2145.8784},{"date":"2018-11-07","close":2164.8684},{"date":"2018-11-08","close":2188.6062},{"date":"2018-11-09","close":2202.8486},{"date":"2018-11-12","close":2098.4031},{"date":"2018-11-13","close":2060.4229},{"date":"2018-11-14","close":2036.6852},{"date":"2018-11-15","close":2041.4329},{"date":"2018-11-16","close":2126.8884},{"date":"2018-11-19","close":2160.1206},{"date":"2018-11-20","close":2131.6357},{"date":"2018-11-21","close":2084.1606},{"date":"2018-11-22","close":2103.1509},{"date":"2018-11-23","close":2069.9177},{"date":"2018-11-26","close":1993.9576},{"date":"2018-11-27","close":2060.4229},{"date":"2018-11-28","close":2060.4229},{"date":"2018-11-29","close":2065.1707},{"date":"2018-11-30","close":2060.4229},{"date":"2018-12-03","close":2065.1707},{"date":"2018-12-04","close":2074.6653},{"date":"2018-12-05","close":2055.6753},{"date":"2018-12-06","close":2060.4229},{"date":"2018-12-07","close":2055.6753},{"date":"2018-12-10","close":2122.1404},{"date":"2018-12-11","close":2117.3933},{"date":"2018-12-12","close":2117.3933},{"date":"2018-12-13","close":2174.3633},{"date":"2018-12-14","close":2122.1404},{"date":"2018-12-17","close":2069.9177},{"date":"2018-12-18","close":2084.1606},{"date":"2018-12-19","close":2069.9177},{"date":"2018-12-20","close":2160.1206},{"date":"2018-12-21","close":2221.8389},{"date":"2018-12-24","close":2174.3633},{"date":"2018-12-26","close":2131.6357},{"date":"2018-12-27","close":2102.8301},{"date":"2018-12-28","close":2155.6409},{"date":"2019-01-02","close":2122.0334},{"date":"2019-01-03","close":2083.6262},{"date":"2019-01-04","close":2078.8252},{"date":"2019-01-07","close":2107.6311},{"date":"2019-01-08","close":2136.4365},{"date":"2019-01-09","close":2141.2378},{"date":"2019-01-10","close":2126.835},{"date":"2019-01-11","close":2150.8396},{"date":"2019-01-14","close":2174.8445},{"date":"2019-01-15","close":2227.6553},{"date":"2019-01-16","close":2304.4709},{"date":"2019-01-17","close":2333.2771},{"date":"2019-01-18","close":2424.4958},{"date":"2019-01-21","close":2390.8889},{"date":"2019-01-22","close":2390.8889},{"date":"2019-01-23","close":2400.4905},{"date":"2019-01-24","close":2424.4958},{"date":"2019-01-25","close":2448.5005},{"date":"2019-01-28","close":2448.5005},{"date":"2019-01-29","close":2434.0981},{"date":"2019-01-30","close":2462.9036},{"date":"2019-01-31","close":2482.1074},{"date":"2019-02-01","close":2491.7097},{"date":"2019-02-07","close":2486.9084},{"date":"2019-02-08","close":2544.5205},{"date":"2019-02-11","close":2472.5054},{"date":"2019-02-12","close":2482.1074},{"date":"2019-02-13","close":2530.1174},{"date":"2019-02-14","close":2530.1174},{"date":"2019-02-15","close":2539.7192},{"date":"2019-02-18","close":2539.7192},{"date":"2019-02-19","close":2530.1174},{"date":"2019-02-20","close":2539.7192},{"date":"2019-02-21","close":2558.9231},{"date":"2019-02-22","close":2621.3359},{"date":"2019-02-25","close":2573.3259},{"date":"2019-02-26","close":2491.7097},{"date":"2019-02-27","close":2534.9182},{"date":"2019-02-28","close":2506.1125},{"date":"2019-03-04","close":2477.3062},{"date":"2019-03-05","close":2491.7097},{"date":"2019-03-06","close":2496.5107},{"date":"2019-03-07","close":2501.3113},{"date":"2019-03-08","close":2510.9131},{"date":"2019-03-11","close":2530.1174},{"date":"2019-03-12","close":2606.9329},{"date":"2019-03-13","close":2602.1318},{"date":"2019-03-14","close":2573.3259},{"date":"2019-03-15","close":2573.3259},{"date":"2019-03-18","close":2602.1318},{"date":"2019-03-19","close":2592.5303},{"date":"2019-03-20","close":2558.9231},{"date":"2019-03-21","close":2539.7192},{"date":"2019-03-22","close":2592.5303},{"date":"2019-03-25","close":2453.3015},{"date":"2019-03-26","close":2458.1023},{"date":"2019-03-27","close":2462.9036},{"date":"2019-03-28","close":2448.5005},{"date":"2019-03-29","close":2453.3015},{"date":"2019-04-01","close":2410.093},{"date":"2019-04-02","close":2434.0981},{"date":"2019-04-03","close":2429.2964},{"date":"2019-04-04","close":2429.2964},{"date":"2019-04-05","close":2424.4958},{"date":"2019-04-08","close":2434.0981},{"date":"2019-04-09","close":2390.8889},{"date":"2019-04-10","close":2405.2917},{"date":"2019-04-11","close":2424.4958},{"date":"2019-04-12","close":2467.7048},{"date":"2019-04-15","close":2515.7144},{"date":"2019-04-16","close":2458.1023},{"date":"2019-04-17","close":2482.1074},{"date":"2019-04-18","close":2486.9084},{"date":"2019-04-19","close":2477.3062},{"date":"2019-04-22","close":2501.3113},{"date":"2019-04-23","close":2462.9036},{"date":"2019-04-24","close":2506.1125},{"date":"2019-04-25","close":2477.3062},{"date":"2019-04-26","close":2458.1023},{"date":"2019-04-29","close":2429.2964},{"date":"2019-04-30","close":2438.8987},{"date":"2019-05-02","close":2438.8987},{"date":"2019-05-03","close":2419.6948},{"date":"2019-05-07","close":2405.2917},{"date":"2019-05-08","close":2419.6948},{"date":"2019-05-09","close":2381.2866},{"date":"2019-05-10","close":2400.4905},{"date":"2019-05-13","close":2323.6748},{"date":"2019-05-14","close":2342.8789},{"date":"2019-05-15","close":2352.481},{"date":"2019-05-16","close":2290.0681},{"date":"2019-05-17","close":2304.4709},{"date":"2019-05-20","close":2270.8643},{"date":"2019-05-21","close":2246.8594},{"date":"2019-05-22","close":2333.2771},{"date":"2019-05-23","close":2323.6748},{"date":"2019-05-24","close":2328.4761},{"date":"2019-05-27","close":2266.0632},{"date":"2019-05-28","close":2290.0681},{"date":"2019-05-29","close":2275.6648},{"date":"2019-05-30","close":2266.0632},{"date":"2019-05-31","close":2208.4519},{"date":"2019-06-03","close":2285.2673},{"date":"2019-06-04","close":2419.6948},{"date":"2019-06-05","close":2304.4709},{"date":"2019-06-07","close":2275.6648},{"date":"2019-06-10","close":2342.8789},{"date":"2019-06-11","close":2357.282},{"date":"2019-06-12","close":2357.282},{"date":"2019-06-13","close":2294.8696},{"date":"2019-06-14","close":2290.0681},{"date":"2019-06-17","close":2347.6799},{"date":"2019-06-18","close":2314.0732},{"date":"2019-06-19","close":2314.0732},{"date":"2019-06-20","close":2342.8789},{"date":"2019-06-21","close":2309.2722},{"date":"2019-06-24","close":2314.0732},{"date":"2019-06-25","close":2323.6748},{"date":"2019-06-26","close":2342.8789},{"date":"2019-06-27","close":2366.884},{"date":"2019-06-28","close":2362.0833},{"date":"2019-07-01","close":2458.1023},{"date":"2019-07-02","close":2410.093},{"date":"2019-07-03","close":2434.0981},{"date":"2019-07-04","close":2496.5107},{"date":"2019-07-05","close":2530.1174},{"date":"2019-07-08","close":2712.5544},{"date":"2019-07-09","close":2640.5396},{"date":"2019-07-10","close":2563.7244},{"date":"2019-07-11","close":2477.3062},{"date":"2019-07-12","close":2544.5205},{"date":"2019-07-15","close":2606.9329},{"date":"2019-07-16","close":2578.1272},{"date":"2019-07-17","close":2971.8076},{"date":"2019-07-18","close":2770.1663},{"date":"2019-07-19","close":2645.3408},{"date":"2019-07-22","close":2674.147},{"date":"2019-07-23","close":2592.5303},{"date":"2019-07-24","close":2453.3015},{"date":"2019-07-25","close":2491.7097},{"date":"2019-07-26","close":2414.8938},{"date":"2019-07-29","close":2592.5303},{"date":"2019-07-30","close":2554.1221},{"date":"2019-07-31","close":2458.1023},{"date":"2019-08-01","close":2424.4958},{"date":"2019-08-02","close":2357.282},{"date":"2019-08-05","close":2256.4614},{"date":"2019-08-06","close":2011.6113},{"date":"2019-08-07","close":2122.0334},{"date":"2019-08-08","close":2170.0439},{"date":"2019-08-09","close":2165.2427},{"date":"2019-08-12","close":2213.2527},{"date":"2019-08-13","close":2218.0532},{"date":"2019-08-14","close":2227.6553},{"date":"2019-08-16","close":2117.2327},{"date":"2019-08-19","close":2160.4419},{"date":"2019-08-20","close":2246.8594},{"date":"2019-08-21","close":2256.4614},{"date":"2019-08-22","close":2270.8643},{"date":"2019-08-23","close":2227.6553},{"date":"2019-08-26","close":2088.427},{"date":"2019-08-27","close":2098.0288},{"date":"2019-08-28","close":2117.2327},{"date":"2019-08-29","close":2131.6357},{"date":"2019-08-30","close":2136.4365},{"date":"2019-09-02","close":2189.2476},{"date":"2019-09-03","close":2232.4568},{"date":"2019-09-04","close":2237.2576},{"date":"2019-09-05","close":2261.262},{"date":"2019-09-06","close":2270.8643},{"date":"2019-09-09","close":2242.0583},{"date":"2019-09-10","close":2251.6604},{"date":"2019-09-11","close":2266.0632},{"date":"2019-09-16","close":2275.6648},{"date":"2019-09-17","close":2390.8889},{"date":"2019-09-18","close":2390.8889},{"date":"2019-09-19","close":2390.8889},{"date":"2019-09-20","close":2362.0833},{"date":"2019-09-23","close":2381.2866},{"date":"2019-09-24","close":2381.2866},{"date":"2019-09-25","close":2338.0781},{"date":"2019-09-26","close":2314.0732},{"date":"2019-09-27","close":2294.8696},{"date":"2019-09-30","close":2251.6604},{"date":"2019-10-01","close":2251.6604},{"date":"2019-10-02","close":2237.2576},{"date":"2019-10-04","close":2222.8545},{"date":"2019-10-07","close":2146.0386},{"date":"2019-10-08","close":2170.0439},{"date":"2019-10-10","close":2213.2527},{"date":"2019-10-11","close":2242.0583},{"date":"2019-10-14","close":2227.6553},{"date":"2019-10-15","close":2222.8545},{"date":"2019-10-16","close":2218.0532},{"date":"2019-10-17","close":2222.8545},{"date":"2019-10-18","close":2222.8545},{"date":"2019-10-21","close":2179.6458},{"date":"2019-10-22","close":2179.6458},{"date":"2019-10-23","close":2170.0439},{"date":"2019-10-24","close":2170.0439},{"date":"2019-10-25","close":2165.2427},{"date":"2019-10-28","close":2179.6458},{"date":"2019-10-29","close":2155.6409},{"date":"2019-10-30","close":2136.4365},{"date":"2019-10-31","close":2141.2378},{"date":"2019-11-01","close":2160.4419},{"date":"2019-11-04","close":2198.8494},{"date":"2019-11-05","close":2198.8494},{"date":"2019-11-06","close":2194.0483},{"date":"2019-11-07","close":2213.2527},{"date":"2019-11-08","close":2227.6553},{"date":"2019-11-11","close":2222.8545},{"date":"2019-11-12","close":2218.0532},{"date":"2019-11-13","close":2222.8545},{"date":"2019-11-14","close":2208.4519},{"date":"2019-11-15","close":2198.8494},{"date":"2019-11-18","close":2198.8494},{"date":"2019-11-19","close":2227.6553},{"date":"2019-11-20","close":2198.8494},{"date":"2019-11-21","close":2122.0334},{"date":"2019-11-22","close":2141.2378},{"date":"2019-11-25","close":2150.8396},{"date":"2019-11-26","close":2150.8396},{"date":"2019-11-27","close":2146.0386},{"date":"2019-11-28","close":2131.6357},{"date":"2019-11-29","close":2126.835},{"date":"2019-12-02","close":2136.4365},{"date":"2019-12-03","close":2122.0334},{"date":"2019-12-04","close":2122.0334},{"date":"2019-12-05","close":2107.6311},{"date":"2019-12-06","close":2131.6357},{"date":"2019-12-09","close":2122.0334},{"date":"2019-12-10","close":2117.2327},{"date":"2019-12-11","close":2117.2327},{"date":"2019-12-12","close":2126.835},{"date":"2019-12-13","close":2131.6357},{"date":"2019-12-16","close":2122.0334},{"date":"2019-12-17","close":2112.4321},{"date":"2019-12-18","close":2141.2378},{"date":"2019-12-19","close":2136.4365},{"date":"2019-12-20","close":2136.4365},{"date":"2019-12-23","close":2131.6357},{"date":"2019-12-24","close":2131.6357},{"date":"2019-12-26","close":2155.6409},{"date":"2019-12-27","close":2170.2061},{"date":"2019-12-30","close":2165.3508},{"date":"2020-01-02","close":2179.916},{"date":"2020-01-03","close":2194.4812},{"date":"2020-01-06","close":2175.0608},{"date":"2020-01-07","close":2179.916},{"date":"2020-01-08","close":2111.9453},{"date":"2020-01-09","close":2155.6409},{"date":"2020-01-10","close":2160.4954},{"date":"2020-01-13","close":2388.6829},{"date":"2020-01-14","close":2359.5527},{"date":"2020-01-15","close":2335.2773},{"date":"2020-01-16","close":2301.2922},{"date":"2020-01-17","close":2315.8574},{"date":"2020-01-20","close":2281.8721},{"date":"2020-01-21","close":2291.582},{"date":"2020-01-22","close":2296.4373},{"date":"2020-01-23","close":2349.8428},{"date":"2020-01-28","close":2170.2061},{"date":"2020-01-29","close":2179.916},{"date":"2020-01-30","close":2145.9309},{"date":"2020-01-31","close":2121.6553},{"date":"2020-02-03","close":2121.6553},{"date":"2020-02-04","close":2155.6409},{"date":"2020-02-05","close":2155.6409},{"date":"2020-02-06","close":2179.916},{"date":"2020-02-07","close":2165.3508},{"date":"2020-02-10","close":2189.626},{"date":"2020-02-11","close":2218.7563},{"date":"2020-02-12","close":2204.1912},{"date":"2020-02-13","close":2194.4812},{"date":"2020-02-14","close":2170.2061},{"date":"2020-02-17","close":2179.916},{"date":"2020-02-18","close":2179.916},{"date":"2020-02-19","close":2175.0608},{"date":"2020-02-20","close":2136.2205},{"date":"2020-02-21","close":2107.0903},{"date":"2020-02-24","close":2019.6996},{"date":"2020-02-25","close":2043.9746},{"date":"2020-02-26","close":2053.6848},{"date":"2020-02-27","close":1995.424},{"date":"2020-02-28","close":1893.4681},{"date":"2020-03-02","close":1908.0333},{"date":"2020-03-03","close":1922.5985},{"date":"2020-03-04","close":1942.0188},{"date":"2020-03-05","close":1985.7141},{"date":"2020-03-06","close":2014.8445},{"date":"2020-03-09","close":1960.0},{"date":"2020-03-10","close":1893.4681},{"date":"2020-03-11","close":1806.0774},{"date":"2020-03-12","close":1514.7744},{"date":"2020-03-13","close":1378.8333},{"date":"2020-03-16","close":1315.7175},{"date":"2020-03-17","close":1281.7323},{"date":"2020-03-18","close":1344.848},{"date":"2020-03-19","close":1276.8772},{"date":"2020-03-20","close":1359.4131},{"date":"2020-03-23","close":1344.848},{"date":"2020-03-24","close":1398.2533},{"date":"2020-03-25","close":1456.514},{"date":"2020-03-26","close":1543.9049},{"date":"2020-03-27","close":1500.2095},{"date":"2020-03-30","close":1539.0499},{"date":"2020-03-31","close":1607.0204},{"date":"2020-04-01","close":1621.5856},{"date":"2020-04-02","close":1684.7012},{"date":"2020-04-03","close":1689.5563},{"date":"2020-04-06","close":1776.9471},{"date":"2020-04-07","close":1791.5122},{"date":"2020-04-08","close":1810.9325},{"date":"2020-04-09","close":1854.6278},{"date":"2020-04-10","close":1854.6278},{"date":"2020-04-13","close":1840.0627},{"date":"2020-04-14","close":1859.483},{"date":"2020-04-16","close":1888.6132},{"date":"2020-04-17","close":1888.6132},{"date":"2020-04-20","close":1874.0481},{"date":"2020-04-21","close":1830.3527},{"date":"2020-04-22","close":1844.9178},{"date":"2020-04-23","close":1912.8884},{"date":"2020-04-24","close":1849.7729},{"date":"2020-04-27","close":1922.5985},{"date":"2020-04-28","close":1966.2941},{"date":"2020-04-29","close":1971.149},{"date":"2020-05-04","close":2014.8445},{"date":"2020-05-06","close":2092.5254},{"date":"2020-05-07","close":2116.8005},{"date":"2020-05-08","close":2121.6553},{"date":"2020-05-11","close":2102.2356},{"date":"2020-05-12","close":2039.1194},{"date":"2020-05-13","close":2014.8445},{"date":"2020-05-14","close":1976.0039},{"date":"2020-05-15","close":1942.0188},{"date":"2020-05-18","close":1971.149},{"date":"2020-05-19","close":2014.8445},{"date":"2020-05-20","close":2014.8445},{"date":"2020-05-21","close":2009.9894},{"date":"2020-05-22","close":2000.2793},{"date":"2020-05-25","close":2053.6848},{"date":"2020-05-26","close":2058.5396},{"date":"2020-05-27","close":2048.8298},{"date":"2020-05-28","close":2019.6996},{"date":"2020-05-29","close":2024.5546},{"date":"2020-06-01","close":2068.2502},{"date":"2020-06-02","close":2043.9746},{"date":"2020-06-03","close":2053.6848},{"date":"2020-06-04","close":2126.5105},{"date":"2020-06-05","close":2107.0903},{"date":"2020-06-08","close":2233.3215},{"date":"2020-06-09","close":2223.6116},{"date":"2020-06-10","close":2204.1912},{"date":"2020-06-11","close":2019.6996},{"date":"2020-06-12","close":1942.0188},{"date":"2020-06-15","close":1820.6426},{"date":"2020-06-16","close":1908.0333},{"date":"2020-06-17","close":1922.5985},{"date":"2020-06-18","close":1917.7433},{"date":"2020-06-19","close":1961.439},{"date":"2020-06-22","close":1922.5985},{"date":"2020-06-23","close":1951.7289},{"date":"2020-06-24","close":1971.149},{"date":"2020-06-25","close":1917.7433},{"date":"2020-06-26","close":1917.7433},{"date":"2020-06-29","close":1844.9178},{"date":"2020-06-30","close":1961.439},{"date":"2020-07-01","close":1985.7141},{"date":"2020-07-02","close":2034.2643},{"date":"2020-07-03","close":2184.771},{"date":"2020-07-06","close":2179.916},{"date":"2020-07-07","close":2160.4954},{"date":"2020-07-08","close":2189.626},{"date":"2020-07-09","close":2388.6829},{"date":"2020-07-10","close":2815.927},{"date":"2020-07-13","close":3573.3145},{"date":"2020-07-14","close":3573.3145},{"date":"2020-07-15","close":3573.3145},{"date":"2020-07-16","close":3442.228},{"date":"2020-07-17","close":3282.0117},{"date":"2020-07-20","close":3481.0686},{"date":"2020-07-21","close":3442.228},{"date":"2020-07-22","close":3257.7363},{"date":"2020-07-23","close":3024.6941},{"date":"2020-07-24","close":3048.9692},{"date":"2020-07-27","close":3432.5181},{"date":"2020-07-28","close":3204.3311},{"date":"2020-07-29","close":3165.4905},{"date":"2020-07-30","close":3160.6353},{"date":"2020-07-31","close":3107.2297},{"date":"2020-08-03","close":3136.3601},{"date":"2020-08-04","close":3252.8813},{"date":"2020-08-05","close":3354.8372},{"date":"2020-08-06","close":3408.2427},{"date":"2020-08-07","close":3519.9092},{"date":"2020-08-10","close":4461.7886},{"date":"2020-08-11","close":4194.7607},{"date":"2020-08-12","close":4223.8906},{"date":"2020-08-13","close":4350.1216},{"date":"2020-08-14","close":3835.4866},{"date":"2020-08-18","close":3583.0244},{"date":"2020-08-19","close":3835.4866},{"date":"2020-08-20","close":3699.5459},{"date":"2020-08-21","close":3704.4004},{"date":"2020-08-24","close":3709.2556},{"date":"2020-08-25","close":3854.9075},{"date":"2020-08-26","close":4019.9788},{"date":"2020-08-27","close":3864.6169},{"date":"2020-08-28","close":3840.3418},{"date":"2020-08-31","close":4257.8765},{"date":"2020-09-01","close":4757.9458},{"date":"2020-09-02","close":4481.2075},{"date":"2020-09-03","close":4418.0928},{"date":"2020-09-04","close":4160.7749},{"date":"2020-09-07","close":4068.5286},{"date":"2020-09-08","close":4029.689},{"date":"2020-09-09","close":4024.834},{"date":"2020-09-10","close":4107.3696},{"date":"2020-09-11","close":4194.7607},{"date":"2020-09-14","close":4107.3696},{"date":"2020-09-15","close":4005.4133},{"date":"2020-09-16","close":4073.3843},{"date":"2020-09-17","close":3932.5881},{"date":"2020-09-18","close":3932.5881},{"date":"2020-09-21","close":3718.9661},{"date":"2020-09-22","close":3481.0686},{"date":"2020-09-23","close":3563.604},{"date":"2020-09-24","close":3330.562},{"date":"2020-09-25","close":3519.9092},{"date":"2020-09-28","close":3631.5747},{"date":"2020-09-29","close":3714.1108},{"date":"2020-10-05","close":3888.8923},{"date":"2020-10-06","close":3728.676},{"date":"2020-10-07","close":3854.9075},{"date":"2020-10-08","close":3913.1675},{"date":"2020-10-12","close":4010.2686},{"date":"2020-10-13","close":4015.1238},{"date":"2020-10-14","close":4039.3992},{"date":"2020-10-15","close":3617.0098},{"date":"2020-10-16","close":3471.3584},{"date":"2020-10-19","close":3646.1404},{"date":"2020-10-20","close":3607.2996},{"date":"2020-10-21","close":3607.2996},{"date":"2020-10-22","close":3660.7053},{"date":"2020-10-23","close":3476.2136},{"date":"2020-10-26","close":3349.9822},{"date":"2020-10-27","close":3340.272},{"date":"2020-10-28","close":3714.1108},{"date":"2020-10-29","close":3854.9075},{"date":"2020-10-30","close":3665.5603},{"date":"2020-11-02","close":3680.1255},{"date":"2020-11-03","close":3772.3716},{"date":"2020-11-04","close":3791.7915},{"date":"2020-11-05","close":3898.6025},{"date":"2020-11-06","close":3995.7034},{"date":"2020-11-09","close":3922.8779},{"date":"2020-11-10","close":3961.7183},{"date":"2020-11-11","close":3918.0227},{"date":"2020-11-12","close":3893.7478},{"date":"2020-11-13","close":3820.9216},{"date":"2020-11-16","close":3859.7622},{"date":"2020-11-17","close":4233.6011},{"date":"2020-11-18","close":4160.7749},{"date":"2020-11-19","close":4083.0947},{"date":"2020-11-20","close":4199.6152},{"date":"2020-11-23","close":4418.0928},{"date":"2020-11-24","close":4291.8618},{"date":"2020-11-25","close":4083.0947},{"date":"2020-11-26","close":4049.1091},{"date":"2020-11-27","close":3976.2832},{"date":"2020-11-30","close":3845.197},{"date":"2020-12-01","close":3850.052},{"date":"2020-12-02","close":3908.3127},{"date":"2020-12-03","close":3884.0376},{"date":"2020-12-04","close":3816.0667},{"date":"2020-12-07","close":3704.4004},{"date":"2020-12-08","close":3709.2556},{"date":"2020-12-09","close":3689.8357},{"date":"2020-12-10","close":3738.3857},{"date":"2020-12-11","close":3801.5017},{"date":"2020-12-14","close":3718.9661},{"date":"2020-12-15","close":3684.9805},{"date":"2020-12-16","close":3723.821},{"date":"2020-12-17","close":3680.1255},{"date":"2020-12-18","close":3675.2708},{"date":"2020-12-21","close":3786.9363},{"date":"2020-12-22","close":3884.0376},{"date":"2020-12-23","close":3786.9363},{"date":"2020-12-24","close":3772.3716},{"date":"2020-12-28","close":3621.865},{"date":"2020-12-29","close":3714.7334},{"date":"2020-12-30","close":3846.7039},{"date":"2021-01-04","close":4012.8896},{"date":"2021-01-05","close":3905.3579},{"date":"2021-01-06","close":4061.7673},{"date":"2021-01-07","close":4149.748},{"date":"2021-01-08","close":4076.4309},{"date":"2021-01-11","close":3861.3672},{"date":"2021-01-12","close":3832.0405},{"date":"2021-01-13","close":3846.7039},{"date":"2021-01-14","close":4516.3335},{"date":"2021-01-15","close":4545.6597},{"date":"2021-01-18","close":4183.9629},{"date":"2021-01-19","close":4315.9341},{"date":"2021-01-20","close":4271.9434},{"date":"2021-01-21","close":4174.1865},{"date":"2021-01-22","close":4081.3193},{"date":"2021-01-25","close":5210.4023},{"date":"2021-01-26","close":4946.4609},{"date":"2021-01-27","close":4662.9683},{"date":"2021-01-28","close":4428.353},{"date":"2021-01-29","close":4369.6997},{"date":"2021-02-01","close":4438.1289},{"date":"2021-02-02","close":4667.8555},{"date":"2021-02-03","close":4750.9482},{"date":"2021-02-04","close":4614.0898},{"date":"2021-02-05","close":4579.875},{"date":"2021-02-08","close":4726.5098},{"date":"2021-02-09","close":4609.2021},{"date":"2021-02-10","close":4496.7822},{"date":"2021-02-15","close":4315.9341},{"date":"2021-02-16","close":4340.3726},{"date":"2021-02-17","close":4369.6997},{"date":"2021-02-18","close":4208.4019},{"date":"2021-02-19","close":4179.0752},{"date":"2021-02-22","close":4086.2063},{"date":"2021-02-23","close":4135.085},{"date":"2021-02-24","close":4008.0017},{"date":"2021-02-25","close":4047.1042},{"date":"2021-02-26","close":4012.8896},{"date":"2021-03-02","close":4071.5435},{"date":"2021-03-03","close":4139.9722},{"date":"2021-03-04","close":4257.2793},{"date":"2021-03-05","close":4262.168},{"date":"2021-03-08","close":4213.2891},{"date":"2021-03-09","close":4066.6558},{"date":"2021-03-10","close":4286.6074},{"date":"2021-03-11","close":4223.0649},{"date":"2021-03-12","close":4218.1777},{"date":"2021-03-15","close":4399.0264},{"date":"2021-03-16","close":4389.2505},{"date":"2021-03-17","close":4306.1577},{"date":"2021-03-18","close":4325.709},{"date":"2021-03-19","close":4413.6895},{"date":"2021-03-22","close":4399.0264},{"date":"2021-03-23","close":4560.3237},{"date":"2021-03-24","close":4555.4365},{"date":"2021-03-25","close":4511.4453},{"date":"2021-03-26","close":4667.8555},{"date":"2021-03-29","close":4638.5288},{"date":"2021-03-30","close":4765.6113},{"date":"2021-03-31","close":5141.9727},{"date":"2021-04-01","close":5132.1973},{"date":"2021-04-02","close":5894.6948},{"date":"2021-04-05","close":6041.3291},{"date":"2021-04-06","close":5953.3496},{"date":"2021-04-07","close":6236.8413},{"date":"2021-04-08","close":6207.5151},{"date":"2021-04-09","close":6481.2324},{"date":"2021-04-12","close":6197.7388},{"date":"2021-04-13","close":6090.208},{"date":"2021-04-14","close":6002.2266},{"date":"2021-04-15","close":5562.3242},{"date":"2021-04-16","close":5787.1631},{"date":"2021-04-19","close":5435.2412},{"date":"2021-04-20","close":5591.6509},{"date":"2021-04-21","close":6725.6221},{"date":"2021-04-22","close":7791.1636},{"date":"2021-04-23","close":7791.1636},{"date":"2021-04-26","close":7106.8711},{"date":"2021-04-27","close":8416.8037},{"date":"2021-04-28","close":8113.7593},{"date":"2021-04-29","close":9042.4434},{"date":"2021-04-30","close":9032.667},{"date":"2021-05-03","close":8377.7002},{"date":"2021-05-04","close":7722.7344},{"date":"2021-05-06","close":7624.9785},{"date":"2021-05-07","close":7849.8179},{"date":"2021-05-10","close":7527.2222},{"date":"2021-05-11","close":8211.5156},{"date":"2021-05-12","close":7957.3496},{"date":"2021-05-13","close":7791.1636},{"date":"2021-05-14","close":7722.7344},{"date":"2021-05-17","close":8328.8232},{"date":"2021-05-18","close":8749.1748},{"date":"2021-05-20","close":8700.2969},{"date":"2021-05-21","close":11290.834},{"date":"2021-05-24","close":12610.542},{"date":"2021-05-25","close":12512.7861},{"date":"2021-05-26","close":11241.9561},{"date":"2021-05-27","close":10997.5654},{"date":"2021-05-28","close":10997.5654},{"date":"2021-05-31","close":10459.9072},{"date":"2021-06-01","close":10411.0293},{"date":"2021-06-02","close":10655.418},{"date":"2021-06-03","close":10411.0293},{"date":"2021-06-04","close":10557.6631},{"date":"2021-06-07","close":10557.6631},{"date":"2021-06-08","close":10313.2725},{"date":"2021-06-09","close":10704.2969},{"date":"2021-06-10","close":11828.4932},{"date":"2021-06-11","close":10117.7607},{"date":"2021-06-14","close":9345.4873},{"date":"2021-06-15","close":9501.8965},{"date":"2021-06-16","close":9589.8779},{"date":"2021-06-17","close":9971.127},{"date":"2021-06-18","close":10215.5156},{"date":"2021-06-21","close":13148.2012},{"date":"2021-06-22","close":11535.2246},{"date":"2021-06-23","close":10704.2969},{"date":"2021-06-24","close":10802.0537},{"date":"2021-06-25","close":11046.4434},{"date":"2021-06-28","close":10459.9072},{"date":"2021-06-29","close":10606.54},{"date":"2021-06-30","close":10411.0293},{"date":"2021-07-01","close":10362.1514},{"date":"2021-07-02","close":11095.3203},{"date":"2021-07-05","close":10753.1758},{"date":"2021-07-06","close":10508.7861},{"date":"2021-07-07","close":10508.7861},{"date":"2021-07-08","close":9648.5312},{"date":"2021-07-09","close":9971.127},{"date":"2021-07-12","close":10215.5156},{"date":"2021-07-13","close":10606.54},{"date":"2021-07-14","close":11046.4434},{"date":"2021-07-15","close":11241.9561},{"date":"2021-07-16","close":12121.7617},{"date":"2021-07-19","close":10264.3945},{"date":"2021-07-20","close":9677.8574},{"date":"2021-07-21","close":9619.2041},{"date":"2021-07-22","close":9589.8779},{"date":"2021-07-23","close":9922.249},{"date":"2021-07-26","close":8798.0527},{"date":"2021-07-27","close":8465.6826},{"date":"2021-07-28","close":8260.3945},{"date":"2021-07-29","close":8211.5156},{"date":"2021-07-30","close":7967.125},{"date":"2021-08-02","close":7830.2661},{"date":"2021-08-03","close":7781.3887},{"date":"2021-08-04","close":8123.5347},{"date":"2021-08-05","close":8113.7593},{"date":"2021-08-06","close":8270.1699},{"date":"2021-08-09","close":7918.2476},{"date":"2021-08-10","close":7361.0376},{"date":"2021-08-11","close":7517.4473},{"date":"2021-08-12","close":7546.7744},{"date":"2021-08-13","close":7673.8574},{"date":"2021-08-17","close":8064.8813},{"date":"2021-08-18","close":7800.9399},{"date":"2021-08-19","close":8309.2725},{"date":"2021-08-20","close":7136.1987},{"date":"2021-08-23","close":6578.9883},{"date":"2021-08-24","close":6627.8667},{"date":"2021-08-25","close":6539.8853},{"date":"2021-08-26","close":6618.0903},{"date":"2021-08-27","close":6559.437},{"date":"2021-08-30","close":6559.437},{"date":"2021-08-31","close":6647.417},{"date":"2021-09-01","close":6725.6221},{"date":"2021-09-02","close":6960.2368},{"date":"2021-09-03","close":7331.71},{"date":"2021-09-06","close":6911.3584},{"date":"2021-09-07","close":6696.2954},{"date":"2021-09-08","close":6588.7637},{"date":"2021-09-09","close":6481.2324},{"date":"2021-09-10","close":6412.8032},{"date":"2021-09-13","close":6500.7832},{"date":"2021-09-14","close":6510.5586},{"date":"2021-09-15","close":6647.417},{"date":"2021-09-16","close":6549.6611},{"date":"2021-09-17","close":6315.0464},{"date":"2021-09-23","close":5972.8994},{"date":"2021-09-24","close":5924.0215},{"date":"2021-09-27","close":5982.6758},{"date":"2021-09-28","close":5679.6318},{"date":"2021-09-29","close":5640.5293},{"date":"2021-09-30","close":5542.7734},{"date":"2021-10-01","close":5337.4854},{"date":"2021-10-05","close":5053.9922},{"date":"2021-10-06","close":4873.1431},{"date":"2021-10-07","close":5034.4414},{"date":"2021-10-08","close":5210.4023},{"date":"2021-10-12","close":5933.7974},{"date":"2021-10-13","close":5963.1245},{"date":"2021-10-14","close":6080.4316},{"date":"2021-10-15","close":6021.7783},{"date":"2021-10-18","close":5884.9199},{"date":"2021-10-19","close":5904.4707},{"date":"2021-10-20","close":6549.6611},{"date":"2021-10-21","close":6491.0078},{"date":"2021-10-22","close":6676.7441},{"date":"2021-10-25","close":6510.5586},{"date":"2021-10-26","close":6578.9883},{"date":"2021-10-27","close":6354.1489},{"date":"2021-10-28","close":6227.0664},{"date":"2021-10-29","close":6217.2905},{"date":"2021-11-01","close":6060.8809},{"date":"2021-11-02","close":6148.8613},{"date":"2021-11-03","close":5777.3877},{"date":"2021-11-04","close":5757.8369},{"date":"2021-11-05","close":5865.3682},{"date":"2021-11-08","close":5562.3242},{"date":"2021-11-09","close":5259.2798},{"date":"2021-11-10","close":5259.2798},{"date":"2021-11-11","close":5151.7485},{"date":"2021-11-12","close":5317.9341},{"date":"2021-11-15","close":5669.8555},{"date":"2021-11-16","close":5532.9971},{"date":"2021-11-17","close":5425.4658},{"date":"2021-11-18","close":5249.5044},{"date":"2021-11-19","close":5239.7295},{"date":"2021-11-22","close":5161.5239},{"date":"2021-11-23","close":5210.4023},{"date":"2021-11-24","close":5034.4414},{"date":"2021-11-25","close":4966.0122},{"date":"2021-11-26","close":4843.8164},{"date":"2021-11-29","close":4687.4067},{"date":"2021-11-30","close":4330.5967},{"date":"2021-12-01","close":4526.1089},{"date":"2021-12-02","close":4838.9287},{"date":"2021-12-03","close":4887.8066},{"date":"2021-12-06","close":4956.2358},{"date":"2021-12-07","close":4917.1338},{"date":"2021-12-08","close":4907.3584},{"date":"2021-12-09","close":4887.8066},{"date":"2021-12-10","close":4829.1538},{"date":"2021-12-13","close":4755.8359},{"date":"2021-12-14","close":4721.6216},{"date":"2021-12-15","close":4711.8457},{"date":"2021-12-16","close":4760.7241},{"date":"2021-12-17","close":4662.9683},{"date":"2021-12-20","close":4501.6699},{"date":"2021-12-21","close":4487.0068},{"date":"2021-12-22","close":4638.5288},{"date":"2021-12-23","close":4496.7822},{"date":"2021-12-24","close":4516.3335},{"date":"2021-12-27","close":4565.2119},{"date":"2021-12-28","close":4565.2119},{"date":"2021-12-29","close":4643.8374},{"date":"2021-12-30","close":4820.7456},{"date":"2022-01-03","close":4950.0},{"date":"2022-01-04","close":4835.4883},{"date":"2022-01-05","close":5474.3228},{"date":"2022-01-06","close":5130.3345},{"date":"2022-01-07","close":5267.9292},{"date":"2022-01-10","close":5032.0522},{"date":"2022-01-11","close":4830.5742},{"date":"2022-01-12","close":4884.6289},{"date":"2022-01-13","close":4933.7695},{"date":"2022-01-14","close":4791.2607},{"date":"2022-01-17","close":4388.3032},{"date":"2022-01-18","close":4118.0273},{"date":"2022-01-19","close":4108.1987},{"date":"2022-01-20","close":4211.396},{"date":"2022-01-21","close":4206.4814},{"date":"2022-01-24","close":4044.3159},{"date":"2022-01-25","close":3788.7817},{"date":"2022-01-26","close":3788.7817},{"date":"2022-01-27","close":3606.9595},{"date":"2022-01-28","close":3818.2664},{"date":"2022-02-03","close":3970.604},{"date":"2022-02-04","close":4059.0576},{"date":"2022-02-07","close":4019.7451},{"date":"2022-02-08","close":4019.7451},{"date":"2022-02-09","close":4019.7451},{"date":"2022-02-10","close":4044.3159},{"date":"2022-02-11","close":4049.23},{"date":"2022-02-14","close":3754.3828},{"date":"2022-02-15","close":3685.5852},{"date":"2022-02-16","close":3906.7205},{"date":"2022-02-17","close":3891.978},{"date":"2022-02-18","close":3946.0334},{"date":"2022-02-21","close":3946.0334},{"date":"2022-02-22","close":3946.0334},{"date":"2022-02-23","close":3946.0334},{"date":"2022-02-24","close":3695.4136},{"date":"2022-02-25","close":3808.438},{"date":"2022-02-28","close":3808.438},{"date":"2022-03-02","close":4093.4573},{"date":"2022-03-03","close":4152.4263},{"date":"2022-03-04","close":4152.4263},{"date":"2022-03-07","close":4127.8555},{"date":"2022-03-08","close":4059.0576},{"date":"2022-03-10","close":3935.0},{"date":"2022-03-11","close":4059.0576},{"date":"2022-03-14","close":5208.9604},{"date":"2022-03-15","close":5208.9604},{"date":"2022-03-16","close":5208.9604},{"date":"2022-03-17","close":5208.9604},{"date":"2022-03-18","close":5641.4023},{"date":"2022-03-21","close":5641.4023},{"date":"2022-03-22","close":6388.3477},{"date":"2022-03-23","close":6378.52},{"date":"2022-03-24","close":6319.5503},{"date":"2022-03-25","close":7076.3237},{"date":"2022-03-28","close":6899.416},{"date":"2022-03-29","close":6909.2437},{"date":"2022-03-30","close":7066.4956},{"date":"2022-03-31","close":6968.2139},{"date":"2022-04-01","close":6378.52},{"date":"2022-04-04","close":6968.2139},{"date":"2022-04-05","close":6948.5571},{"date":"2022-04-06","close":6722.5078},{"date":"2022-04-07","close":6181.9551},{"date":"2022-04-08","close":6280.2368},{"date":"2022-04-11","close":5798.6543},{"date":"2022-04-12","close":5611.918},{"date":"2022-04-13","close":5769.1699},{"date":"2022-04-14","close":5818.311},{"date":"2022-04-15","close":6093.501},{"date":"2022-04-18","close":5985.3906},{"date":"2022-04-19","close":6073.8447},{"date":"2022-04-20","close":6309.7222},{"date":"2022-04-21","close":6319.5503},{"date":"2022-04-22","close":6761.8208},{"date":"2022-04-25","close":6398.1758},{"date":"2022-04-26","close":6014.875},{"date":"2022-04-27","close":6044.3594},{"date":"2022-04-28","close":5955.9062},{"date":"2022-04-29","close":5955.9062},{"date":"2022-05-02","close":5631.5747},{"date":"2022-05-03","close":5631.5747},{"date":"2022-05-04","close":5572.605},{"date":"2022-05-06","close":5700.3721},{"date":"2022-05-09","close":5180.0},{"date":"2022-05-10","close":5100.8496},{"date":"2022-05-11","close":5061.5371},{"date":"2022-05-12","close":4855.1445},{"date":"2022-05-13","close":5091.0215},{"date":"2022-05-16","close":5012.396},{"date":"2022-05-17","close":4825.6602},{"date":"2022-05-18","close":4742.1196},{"date":"2022-05-19","close":4658.5801},{"date":"2022-05-20","close":4707.7212},{"date":"2022-05-23","close":4403.0459},{"date":"2022-05-24","close":4270.3647},{"date":"2022-05-25","close":4260.5371},{"date":"2022-05-26","close":4412.874},{"date":"2022-05-27","close":4457.1011},{"date":"2022-05-30","close":4575.0396},{"date":"2022-05-31","close":4565.2119},{"date":"2022-06-02","close":5228.6172},{"date":"2022-06-03","close":4923.9419},{"date":"2022-06-07","close":4756.8623},{"date":"2022-06-08","close":4963.2549},{"date":"2022-06-09","close":5317.0713},{"date":"2022-06-10","close":5425.1816},{"date":"2022-06-13","close":5346.5557},{"date":"2022-06-14","close":6054.188},{"date":"2022-06-15","close":6044.3594},{"date":"2022-06-16","close":6093.501},{"date":"2022-06-17","close":5739.6851},{"date":"2022-06-20","close":5267.9292},{"date":"2022-06-21","close":5425.1816},{"date":"2022-06-22","close":4722.4634},{"date":"2022-06-23","close":4417.7876},{"date":"2022-06-24","close":4653.6655},{"date":"2022-06-27","close":4884.6289},{"date":"2022-06-28","close":4864.9727},{"date":"2022-06-29","close":4766.6904},{"date":"2022-06-30","close":4584.8682},{"date":"2022-07-01","close":4702.8071},{"date":"2022-07-04","close":4471.8438},{"date":"2022-07-05","close":4638.9238},{"date":"2022-07-06","close":4638.9238},{"date":"2022-07-07","close":4747.0337},{"date":"2022-07-08","close":4825.6602},{"date":"2022-07-11","close":4692.9785},{"date":"2022-07-12","close":4579.9536},{"date":"2022-07-13","close":4535.7266},{"date":"2022-07-14","close":4407.96},{"date":"2022-07-15","close":4319.5063},{"date":"2022-07-18","close":4378.4751},{"date":"2022-07-19","close":4447.2729},{"date":"2022-07-20","close":4407.96},{"date":"2022-07-21","close":4427.6167},{"date":"2022-07-22","close":4427.6167},{"date":"2022-07-25","close":4550.4692},{"date":"2022-07-26","close":4511.1562},{"date":"2022-07-27","close":4599.6104},{"date":"2022-07-28","close":4648.752},{"date":"2022-07-29","close":4747.0337},{"date":"2022-08-01","close":4835.4883},{"date":"2022-08-02","close":4992.7393},{"date":"2022-08-03","close":5012.396},{"date":"2022-08-04","close":5405.5254},{"date":"2022-08-05","close":5533.292},{"date":"2022-08-08","close":5326.8994},{"date":"2022-08-09","close":5631.5747},{"date":"2022-08-10","close":5611.918},{"date":"2022-08-11","close":5582.4336},{"date":"2022-08-12","close":5936.25},{"date":"2022-08-16","close":5936.25},{"date":"2022-08-17","close":5936.25},{"date":"2022-08-18","close":6034.5317},{"date":"2022-08-19","close":5975.5615},{"date":"2022-08-22","close":5975.5615},{"date":"2022-08-23","close":5877.2803},{"date":"2022-08-24","close":5798.6543},{"date":"2022-08-25","close":5965.7344},{"date":"2022-08-26","close":5926.4214},{"date":"2022-08-29","close":5818.311},{"date":"2022-08-30","close":5700.3721},{"date":"2022-08-31","close":5592.2612},{"date":"2022-09-01","close":5346.5557},{"date":"2022-09-02","close":5415.3535},{"date":"2022-09-05","close":5435.0103},{"date":"2022-09-06","close":5385.8687},{"date":"2022-09-07","close":5169.6475},{"date":"2022-09-08","close":5179.4756},{"date":"2022-09-13","close":5503.8071},{"date":"2022-09-14","close":5503.8071},{"date":"2022-09-15","close":5523.4639},{"date":"2022-09-16","close":5621.7456},{"date":"2022-09-19","close":5366.2124},{"date":"2022-09-20","close":5513.6357},{"date":"2022-09-21","close":5484.1509},{"date":"2022-09-22","close":5385.8687},{"date":"2022-09-23","close":5228.6172},{"date":"2022-09-26","close":4923.9419},{"date":"2022-09-27","close":4923.9419},{"date":"2022-09-28","close":4756.8623},{"date":"2022-09-29","close":4820.7456},{"date":"2022-09-30","close":4835.4883},{"date":"2022-10-04","close":4992.7393},{"date":"2022-10-05","close":4992.7393},{"date":"2022-10-06","close":5228.6172},{"date":"2022-10-07","close":5189.3042},{"date":"2022-10-11","close":4914.1138},{"date":"2022-10-12","close":5032.0522},{"date":"2022-10-13","close":4855.1445},{"date":"2022-10-14","close":4869.8872},{"date":"2022-10-17","close":4874.8013},{"date":"2022-10-18","close":4992.7393},{"date":"2022-10-19","close":5051.709},{"date":"2022-10-20","close":5376.04},{"date":"2022-10-21","close":5788.8267},{"date":"2022-10-24","close":6820.7896},{"date":"2022-10-25","close":6781.4775},{"date":"2022-10-26","close":6722.5078},{"date":"2022-10-27","close":6614.3975},{"date":"2022-10-28","close":6653.71},{"date":"2022-10-31","close":6683.1948},{"date":"2022-11-01","close":6820.7896},{"date":"2022-11-02","close":6810.9619},{"date":"2022-11-03","close":7007.5264},{"date":"2022-11-04","close":6742.1641},{"date":"2022-11-07","close":6594.7407},{"date":"2022-11-08","close":6781.4775},{"date":"2022-11-09","close":7037.0112},{"date":"2022-11-10","close":7105.8081},{"date":"2022-11-11","close":7027.1831},{"date":"2022-11-14","close":7292.5444},{"date":"2022-11-15","close":7322.0298},{"date":"2022-11-16","close":6938.729},{"date":"2022-11-17","close":7125.4644},{"date":"2022-11-18","close":7086.1519},{"date":"2022-11-21","close":7095.98},{"date":"2022-11-22","close":6712.6797},{"date":"2022-11-23","close":6388.3477},{"date":"2022-11-24","close":7616.876},{"date":"2022-11-25","close":6938.729},{"date":"2022-11-28","close":6820.7896},{"date":"2022-11-29","close":6810.9619},{"date":"2022-11-30","close":7056.667},{"date":"2022-12-01","close":8019.834},{"date":"2022-12-02","close":8088.6318},{"date":"2022-12-05","close":8108.2876},{"date":"2022-12-06","close":8629.1836},{"date":"2022-12-07","close":7833.0972},{"date":"2022-12-08","close":7970.6924},{"date":"2022-12-09","close":9209.0488},{"date":"2022-12-12","close":8511.2461},{"date":"2022-12-13","close":9002.6562},{"date":"2022-12-14","close":8697.9805},{"date":"2022-12-15","close":8688.1533},{"date":"2022-12-16","close":8766.7793},{"date":"2022-12-19","close":8697.9805},{"date":"2022-12-20","close":8019.834},{"date":"2022-12-21","close":8088.6318},{"date":"2022-12-22","close":8580.043},{"date":"2022-12-23","close":8019.834},{"date":"2022-12-26","close":7508.7656},{"date":"2022-12-27","close":7666.0176},{"date":"2022-12-28","close":8035.7607},{"date":"2022-12-29","close":7947.0225},{"date":"2023-01-02","close":7769.5459},{"date":"2023-01-03","close":7434.3115},{"date":"2023-01-04","close":7473.751},{"date":"2023-01-05","close":7454.0308},{"date":"2023-01-06","close":7976.6021},{"date":"2023-01-09","close":7976.6021},{"date":"2023-01-10","close":7690.6675},{"date":"2023-01-11","close":7690.6675},{"date":"2023-01-12","close":7463.8911},{"date":"2023-01-13","close":8016.0415},{"date":"2023-01-16","close":8193.5186},{"date":"2023-01-17","close":8025.9014},{"date":"2023-01-18","close":8134.3594},{"date":"2023-01-19","close":7966.7422},{"date":"2023-01-20","close":7986.4619},{"date":"2023-01-25","close":8124.4995},{"date":"2023-01-26","close":8262.5371},{"date":"2023-01-27","close":8341.415},{"date":"2023-01-30","close":7937.1626},{"date":"2023-01-31","close":7976.6021},{"date":"2023-02-01","close":8025.9014},{"date":"2023-02-02","close":8351.2744},{"date":"2023-02-03","close":8351.2744},{"date":"2023-02-06","close":8006.1812},{"date":"2023-02-07","close":8006.1812},{"date":"2023-02-08","close":8075.2002},{"date":"2023-02-09","close":8065.3408},{"date":"2023-02-10","close":7937.1626},{"date":"2023-02-13","close":8262.5371},{"date":"2023-02-14","close":8509.0332},{"date":"2023-02-15","close":8144.2192},{"date":"2023-02-16","close":7720.2466},{"date":"2023-02-17","close":7661.0879},{"date":"2023-02-20","close":7621.6479},{"date":"2023-02-21","close":7710.3867},{"date":"2023-02-22","close":7483.6104},{"date":"2023-02-23","close":7315.9937},{"date":"2023-02-24","close":7020.1982},{"date":"2023-02-27","close":7197.6758},{"date":"2023-02-28","close":7355.4331},{"date":"2023-03-02","close":7345.5728},{"date":"2023-03-03","close":7207.5356},{"date":"2023-03-06","close":7256.835},{"date":"2023-03-07","close":7059.6377},{"date":"2023-03-08","close":6852.5815},{"date":"2023-03-09","close":6842.7217},{"date":"2023-03-10","close":7217.3955},{"date":"2023-03-13","close":6823.002},{"date":"2023-03-14","close":6260.9922},{"date":"2023-03-15","close":6507.4873},{"date":"2023-03-16","close":6349.73},{"date":"2023-03-17","close":6527.207},{"date":"2023-03-20","close":6566.646},{"date":"2023-03-21","close":6428.6089},{"date":"2023-03-22","close":6379.3101},{"date":"2023-03-23","close":6122.9541},{"date":"2023-03-24","close":6162.394},{"date":"2023-03-27","close":6063.7949},{"date":"2023-03-28","close":6172.2534},{"date":"2023-03-29","close":6162.394},{"date":"2023-03-30","close":6073.6548},{"date":"2023-03-31","close":5984.916},{"date":"2023-04-03","close":6132.8135},{"date":"2023-04-04","close":6132.8135},{"date":"2023-04-05","close":6231.4126},{"date":"2023-04-06","close":6024.3555},{"date":"2023-04-07","close":5945.4771},{"date":"2023-04-10","close":5876.458},{"date":"2023-04-11","close":5984.916},{"date":"2023-04-12","close":6034.2153},{"date":"2023-04-13","close":6241.272},{"date":"2023-04-14","close":6576.5059},{"date":"2023-04-17","close":6911.7402},{"date":"2023-04-18","close":6615.9453},{"date":"2023-04-19","close":6823.002},{"date":"2023-04-20","close":6744.1235},{"date":"2023-04-21","close":6556.7866},{"date":"2023-04-24","close":6339.8706},{"date":"2023-04-25","close":6458.188},{"date":"2023-04-26","close":6320.1509},{"date":"2023-04-27","close":6310.291},{"date":"2023-04-28","close":6251.1318},{"date":"2023-05-02","close":6517.3472},{"date":"2023-05-03","close":6517.3472},{"date":"2023-05-04","close":6596.2261},{"date":"2023-05-08","close":6556.7866},{"date":"2023-05-09","close":6527.207},{"date":"2023-05-10","close":6665.2451},{"date":"2023-05-11","close":6665.2451},{"date":"2023-05-12","close":6744.1235},{"date":"2023-05-15","close":6596.2261},{"date":"2023-05-16","close":6487.7681},{"date":"2023-05-17","close":6655.3853},{"date":"2023-05-18","close":6714.5439},{"date":"2023-05-19","close":6753.9834},{"date":"2023-05-22","close":6862.4414},{"date":"2023-05-23","close":6744.1235},{"date":"2023-05-24","close":6724.4038},{"date":"2023-05-25","close":6753.9834},{"date":"2023-05-26","close":6734.2637},{"date":"2023-05-30","close":6823.002},{"date":"2023-05-31","close":6734.2637},{"date":"2023-06-01","close":6862.4414},{"date":"2023-06-02","close":6813.1426},{"date":"2023-06-05","close":6813.1426},{"date":"2023-06-07","close":6892.021},{"date":"2023-06-08","close":6852.5815},{"date":"2023-06-09","close":6832.8618},{"date":"2023-06-12","close":6852.5815},{"date":"2023-06-13","close":6901.8804},{"date":"2023-06-14","close":6487.7681},{"date":"2023-06-15","close":6556.7866},{"date":"2023-06-16","close":6566.646},{"date":"2023-06-19","close":6418.749},{"date":"2023-06-20","close":6320.1509},{"date":"2023-06-21","close":6191.9731},{"date":"2023-06-22","close":6083.5146},{"date":"2023-06-23","close":6152.5337},{"date":"2023-06-26","close":6142.6733},{"date":"2023-06-27","close":6152.5337},{"date":"2023-06-28","close":6083.5146},{"date":"2023-06-29","close":6044.0757},{"date":"2023-06-30","close":6053.9355},{"date":"2023-07-03","close":6004.6362},{"date":"2023-07-04","close":6034.2153},{"date":"2023-07-05","close":5975.0566},{"date":"2023-07-06","close":5689.1216},{"date":"2023-07-07","close":5620.1025},{"date":"2023-07-10","close":5629.9624},{"date":"2023-07-11","close":5639.8223},{"date":"2023-07-12","close":5639.8223},{"date":"2023-07-13","close":5649.6821},{"date":"2023-07-14","close":5639.8223},{"date":"2023-07-17","close":5738.4209},{"date":"2023-07-18","close":5580.6631},{"date":"2023-07-19","close":5442.626},{"date":"2023-07-20","close":6083.5146},{"date":"2023-07-21","close":6034.2153},{"date":"2023-07-24","close":5896.1782},{"date":"2023-07-25","close":5669.4023},{"date":"2023-07-26","close":5629.9624},{"date":"2023-07-27","close":5935.6177},{"date":"2023-07-28","close":6399.0293},{"date":"2023-07-31","close":6507.4873},{"date":"2023-08-01","close":6320.1509},{"date":"2023-08-02","close":6073.6548},{"date":"2023-08-03","close":6172.2534},{"date":"2023-08-04","close":6773.7031},{"date":"2023-08-07","close":6901.8804},{"date":"2023-08-08","close":6635.665},{"date":"2023-08-09","close":6724.4038},{"date":"2023-08-10","close":6980.7593},{"date":"2023-08-11","close":6823.002},{"date":"2023-08-14","close":6675.105},{"date":"2023-08-16","close":6773.7031},{"date":"2023-08-17","close":6379.3101},{"date":"2023-08-18","close":6251.1318},{"date":"2023-08-21","close":6517.3472},{"date":"2023-08-22","close":6556.7866},{"date":"2023-08-23","close":6704.6846},{"date":"2023-08-24","close":6763.8433},{"date":"2023-08-25","close":6803.2822},{"date":"2023-08-28","close":6813.1426},{"date":"2023-08-29","close":6813.1426},{"date":"2023-08-30","close":6901.8804},{"date":"2023-08-31","close":6763.8433},{"date":"2023-09-01","close":6734.2637},{"date":"2023-09-04","close":6753.9834},{"date":"2023-09-05","close":6793.4224},{"date":"2023-09-06","close":6734.2637},{"date":"2023-09-07","close":6546.9268},{"date":"2023-09-08","close":6665.2451},{"date":"2023-09-11","close":6763.8433},{"date":"2023-09-12","close":6546.9268},{"date":"2023-09-13","close":6418.749},{"date":"2023-09-14","close":6576.5059},{"date":"2023-09-15","close":6793.4224},{"date":"2023-09-18","close":7049.7778},{"date":"2023-09-19","close":6832.8618},{"date":"2023-09-20","close":7148.377},{"date":"2023-09-21","close":6961.0396},{"date":"2023-09-22","close":9041.4639},{"date":"2023-09-25","close":9879.5488},{"date":"2023-09-26","close":9445.7168},{"date":"2023-09-27","close":7808.9854},{"date":"2023-10-04","close":6961.0396},{"date":"2023-10-05","close":7187.8159},{"date":"2023-10-06","close":7463.8911},{"date":"2023-10-10","close":7207.5356},{"date":"2023-10-11","close":7572.3486},{"date":"2023-10-12","close":7848.4243},{"date":"2023-10-13","close":7739.9663},{"date":"2023-10-16","close":7454.0308},{"date":"2023-10-17","close":7779.4053},{"date":"2023-10-18","close":7956.8823},{"date":"2023-10-19","close":8134.3594},{"date":"2023-10-20","close":7799.1255},{"date":"2023-10-23","close":7089.2173},{"date":"2023-10-24","close":7325.8535},{"date":"2023-10-25","close":7256.835},{"date":"2023-10-26","close":7079.3569},{"date":"2023-10-27","close":7227.2549},{"date":"2023-10-30","close":7434.3115},{"date":"2023-10-31","close":7197.6758},{"date":"2023-11-01","close":7523.0498},{"date":"2023-11-02","close":7523.0498},{"date":"2023-11-03","close":7601.9282},{"date":"2023-11-06","close":7345.5728},{"date":"2023-11-07","close":7434.3115},{"date":"2023-11-08","close":7641.3682},{"date":"2023-11-09","close":7503.3301},{"date":"2023-11-10","close":7552.6294},{"date":"2023-11-13","close":8518.8936},{"date":"2023-11-14","close":8085.0601},{"date":"2023-11-15","close":8094.9199},{"date":"2023-11-16","close":8025.9014},{"date":"2023-11-17","close":7937.1626},{"date":"2023-11-20","close":8282.2568},{"date":"2023-11-21","close":8430.1543},{"date":"2023-11-22","close":8380.8555},{"date":"2023-11-23","close":8282.2568},{"date":"2023-11-24","close":8400.5752},{"date":"2023-11-27","close":8075.2002},{"date":"2023-11-28","close":8232.957},{"date":"2023-11-29","close":8380.8555},{"date":"2023-11-30","close":8676.6494},{"date":"2023-12-01","close":8400.5752},{"date":"2023-12-04","close":8873.8467},{"date":"2023-12-05","close":8578.0518},{"date":"2023-12-06","close":8863.9863},{"date":"2023-12-07","close":8578.0518},{"date":"2023-12-08","close":8706.2305},{"date":"2023-12-11","close":8706.2305},{"date":"2023-12-12","close":8735.8096},{"date":"2023-12-13","close":8114.6396},{"date":"2023-12-14","close":8380.8555},{"date":"2023-12-15","close":8331.5557},{"date":"2023-12-18","close":8568.1914},{"date":"2023-12-19","close":9031.6045},{"date":"2023-12-20","close":9080.9023},{"date":"2023-12-21","close":9120.3418},{"date":"2023-12-22","close":8824.5479},{"date":"2023-12-26","close":8696.3701},{"date":"2023-12-27","close":8830.0068},{"date":"2023-12-28","close":8790.4102},{"date":"2024-01-02","close":8770.6133},{"date":"2024-01-03","close":8582.5303},{"date":"2024-01-04","close":8948.7969},{"date":"2024-01-05","close":8810.209},{"date":"2024-01-08","close":8750.8145},{"date":"2024-01-09","close":8780.5127},{"date":"2024-01-10","close":8671.6211},{"date":"2024-01-11","close":8731.0166},{"date":"2024-01-12","close":8196.4648},{"date":"2024-01-15","close":7869.7939},{"date":"2024-01-16","close":7869.7939},{"date":"2024-01-17","close":7404.5356},{"date":"2024-01-18","close":7642.1143},{"date":"2024-01-19","close":7830.1973},{"date":"2024-01-22","close":7830.1973},{"date":"2024-01-23","close":7770.8027},{"date":"2024-01-24","close":7681.7104},{"date":"2024-01-25","close":7463.9302},{"date":"2024-01-26","close":7523.3252},{"date":"2024-01-29","close":7256.0488},{"date":"2024-01-30","close":7157.0576},{"date":"2024-01-31","close":7038.2681},{"date":"2024-02-01","close":7196.6538},{"date":"2024-02-02","close":7325.3428},{"date":"2024-02-05","close":7325.3428},{"date":"2024-02-06","close":7325.3428},{"date":"2024-02-07","close":7503.5269},{"date":"2024-02-08","close":7889.5918},{"date":"2024-02-13","close":7948.9868},{"date":"2024-02-14","close":7929.1885},{"date":"2024-02-15","close":7958.8857},{"date":"2024-02-16","close":7859.8945},{"date":"2024-02-19","close":8087.5742},{"date":"2024-02-20","close":7998.4819},{"date":"2024-02-21","close":7998.4819},{"date":"2024-02-22","close":7998.4819},{"date":"2024-02-23","close":7998.4819},{"date":"2024-02-26","close":8067.7759},{"date":"2024-02-27","close":8166.7671},{"date":"2024-02-28","close":8176.666},{"date":"2024-02-29","close":5731.5854},{"date":"2024-03-04","close":5365.3184},{"date":"2024-03-05","close":5484.1079},{"date":"2024-03-06","close":5385.1167},{"date":"2024-03-07","close":5137.6387},{"date":"2024-03-08","close":4989.1523},{"date":"2024-03-11","close":4840.6655},{"date":"2024-03-12","close":4766.4219},{"date":"2024-03-13","close":4632.7842},{"date":"2024-03-14","close":4697.1284},{"date":"2024-03-15","close":4865.4131},{"date":"2024-03-18","close":4806.0186},{"date":"2024-03-19","close":4721.8765},{"date":"2024-03-20","close":4707.0273},{"date":"2024-03-21","close":4682.2798},{"date":"2024-03-22","close":4751.5732},{"date":"2024-03-25","close":4929.7573},{"date":"2024-03-26","close":4939.6567},{"date":"2024-03-27","close":4810.9683},{"date":"2024-03-28","close":4845.6147},{"date":"2024-03-29","close":4840.6655},{"date":"2024-04-01","close":4875.3125},{"date":"2024-04-02","close":4702.0781},{"date":"2024-04-03","close":4697.1284},{"date":"2024-04-04","close":4612.9858},{"date":"2024-04-05","close":4479.3481},{"date":"2024-04-08","close":4494.1963},{"date":"2024-04-09","close":4563.4907},{"date":"2024-04-11","close":4429.8525},{"date":"2024-04-12","close":4360.5586},{"date":"2024-04-15","close":4281.3657},{"date":"2024-04-16","close":4182.3745},{"date":"2024-04-17","close":4182.3745},{"date":"2024-04-18","close":4236.8198},{"date":"2024-04-19","close":4063.5854},{"date":"2024-04-22","close":4063.5854},{"date":"2024-04-23","close":3979.4429},{"date":"2024-04-24","close":4048.7366},{"date":"2024-04-25","close":3954.6951},{"date":"2024-04-26","close":3910.1489},{"date":"2024-04-29","close":4004.1907},{"date":"2024-04-30","close":4019.0393},{"date":"2024-05-02","close":4043.7871},{"date":"2024-05-03","close":3994.2915},{"date":"2024-05-07","close":4083.3835},{"date":"2024-05-08","close":4043.7871},{"date":"2024-05-09","close":4058.6357},{"date":"2024-05-10","close":3999.241},{"date":"2024-05-13","close":3999.241},{"date":"2024-05-14","close":4078.4338},{"date":"2024-05-16","close":4113.0811},{"date":"2024-05-17","close":4113.0811},{"date":"2024-05-20","close":4078.4338},{"date":"2024-05-21","close":4058.6357},{"date":"2024-05-22","close":3999.241},{"date":"2024-05-23","close":4157.627},{"date":"2024-05-24","close":4177.4253},{"date":"2024-05-27","close":4197.2236},{"date":"2024-05-28","close":4221.9707},{"date":"2024-05-29","close":4578.3389},{"date":"2024-05-30","close":4707.0273},{"date":"2024-05-31","close":4632.7842},{"date":"2024-06-03","close":4707.0273},{"date":"2024-06-04","close":4474.3984},{"date":"2024-06-05","close":4484.2974},{"date":"2024-06-07","close":4593.1875},{"date":"2024-06-10","close":4751.5732},{"date":"2024-06-11","close":4632.7842},{"date":"2024-06-12","close":4538.7427},{"date":"2024-06-13","close":4553.5913},{"date":"2024-06-14","close":4662.4814},{"date":"2024-06-17","close":4885.2114},{"date":"2024-06-18","close":4746.6235},{"date":"2024-06-19","close":4538.7427},{"date":"2024-06-20","close":4563.4907},{"date":"2024-06-21","close":4558.541},{"date":"2024-06-24","close":4672.3804},{"date":"2024-06-25","close":4652.5825},{"date":"2024-06-26","close":4588.2383},{"date":"2024-06-27","close":4385.3066},{"date":"2024-06-28","close":4345.71},{"date":"2024-07-01","close":4761.4727},{"date":"2024-07-02","close":4756.5229},{"date":"2024-07-03","close":4850.5645},{"date":"2024-07-04","close":4860.4639},{"date":"2024-07-05","close":4667.4312},{"date":"2024-07-08","close":4746.6235},{"date":"2024-07-09","close":4791.1699},{"date":"2024-07-10","close":4880.2622},{"date":"2024-07-11","close":4949.5557},{"date":"2024-07-12","close":4949.5557},{"date":"2024-07-15","close":4716.9268},{"date":"2024-07-16","close":4786.2202},{"date":"2024-07-17","close":4662.4814},{"date":"2024-07-18","close":4548.6421},{"date":"2024-07-19","close":4563.4907},{"date":"2024-07-22","close":4593.1875},{"date":"2024-07-23","close":4617.9355},{"date":"2024-07-24","close":4439.7515},{"date":"2024-07-25","close":4296.2144},{"date":"2024-07-26","close":4390.2563},{"date":"2024-07-29","close":4434.8018},{"date":"2024-07-30","close":4261.5674},{"date":"2024-07-31","close":4355.6089},{"date":"2024-08-01","close":4410.0542},{"date":"2024-08-02","close":4266.5171},{"date":"2024-08-05","close":3642.873},{"date":"2024-08-06","close":3835.9058},{"date":"2024-08-07","close":3984.3923},{"date":"2024-08-08","close":3949.7454},{"date":"2024-08-09","close":4058.6357},{"date":"2024-08-12","close":4078.4338},{"date":"2024-08-13","close":3900.2498},{"date":"2024-08-14","close":3895.3003},{"date":"2024-08-16","close":3959.6445},{"date":"2024-08-19","close":3920.0481},{"date":"2024-08-20","close":4023.989},{"date":"2024-08-21","close":4078.4338},{"date":"2024-08-22","close":4078.4338},{"date":"2024-08-23","close":4202.1729},{"date":"2024-08-26","close":4395.2051},{"date":"2024-08-27","close":4459.5498},{"date":"2024-08-28","close":4301.1641},{"date":"2024-08-29","close":4207.1226},{"date":"2024-08-30","close":4375.4072},{"date":"2024-09-02","close":4375.4072},{"date":"2024-09-03","close":4330.8613},{"date":"2024-09-04","close":4231.8701},{"date":"2024-09-05","close":4256.6182},{"date":"2024-09-06","close":4048.7366},{"date":"2024-09-09","close":4167.5259},{"date":"2024-09-10","close":4172.4756},{"date":"2024-09-11","close":4172.4756},{"date":"2024-09-12","close":4375.4072},{"date":"2024-09-13","close":4568.4399},{"date":"2024-09-19","close":5018.8496},{"date":"2024-09-20","close":4850.5645},{"date":"2024-09-23","close":4949.5557},{"date":"2024-09-24","close":5197.0332},{"date":"2024-09-25","close":5305.9238},{"date":"2024-09-26","close":5612.7959},{"date":"2024-09-27","close":5672.1909},{"date":"2024-09-30","close":5602.8975},{"date":"2024-10-02","close":5157.437},{"date":"2024-10-04","close":5216.8315},{"date":"2024-10-07","close":5434.6123},{"date":"2024-10-08","close":5503.9062},{"date":"2024-10-10","close":5602.8975},{"date":"2024-10-11","close":5622.6953},{"date":"2024-10-14","close":5563.3008},{"date":"2024-10-15","close":5503.9062},{"date":"2024-10-16","close":5563.3008},{"date":"2024-10-17","close":5533.603},{"date":"2024-10-18","close":5583.0991},{"date":"2024-10-21","close":5969.1641},{"date":"2024-10-22","close":5830.5767},{"date":"2024-10-23","close":6038.458},{"date":"2024-10-24","close":5929.5679},{"date":"2024-10-25","close":6157.2471},{"date":"2024-10-28","close":6612.6064},{"date":"2024-10-29","close":6483.918},{"date":"2024-10-30","close":6701.6987},{"date":"2024-10-31","close":6276.0366},{"date":"2024-11-01","close":6256.2383},{"date":"2024-11-04","close":5988.9624},{"date":"2024-11-05","close":6424.5234},{"date":"2024-11-06","close":6582.9092},{"date":"2024-11-07","close":6503.7163},{"date":"2024-11-08","close":6464.1201},{"date":"2024-11-11","close":6038.458},{"date":"2024-11-12","close":5573.1997},{"date":"2024-11-13","close":5741.4849},{"date":"2024-11-14","close":5622.6953},{"date":"2024-11-15","close":7305.5444},{"date":"2024-11-18","close":7582.7197},{"date":"2024-11-19","close":7721.3066},{"date":"2024-11-20","close":8018.2803},{"date":"2024-11-21","close":8335.0518},{"date":"2024-11-22","close":9354.6602},{"date":"2024-11-25","close":6612.6064},{"date":"2024-11-26","close":7246.1499},{"date":"2024-11-27","close":7355.0396},{"date":"2024-11-28","close":7236.2505},{"date":"2024-11-29","close":6751.1938},{"date":"2024-12-02","close":6434.4224},{"date":"2024-12-03","close":6672.001},{"date":"2024-12-04","close":7760.9033},{"date":"2024-12-05","close":6810.5889},{"date":"2024-12-06","close":6790.7905},{"date":"2024-12-09","close":7731.2061},{"date":"2024-12-10","close":9453.6514},{"date":"2024-12-11","close":8978.4941},{"date":"2024-12-12","close":11037.5098},{"date":"2024-12-13","close":9958.5068},{"date":"2024-12-16","close":9077.4854},{"date":"2024-12-17","close":9146.7783},{"date":"2024-12-18","close":9047.7881},{"date":"2024-12-19","close":9631.8359},{"date":"2024-12-20","close":8592.4287},{"date":"2024-12-23","close":8265.7588},{"date":"2024-12-24","close":7810.3989},{"date":"2024-12-26","close":8206.3633},{"date":"2024-12-27","close":7739.4155},{"date":"2024-12-30","close":7739.4155},{"date":"2025-01-02","close":7908.3115},{"date":"2025-01-03","close":8166.6235},{"date":"2025-01-06","close":7918.2466},{"date":"2025-01-07","close":7987.792},{"date":"2025-01-08","close":7858.6362},{"date":"2025-01-09","close":7729.4805},{"date":"2025-01-10","close":7818.896},{"date":"2025-01-13","close":7530.7793},{"date":"2025-01-14","close":7749.3506},{"date":"2025-01-15","close":8544.1562},{"date":"2025-01-16","close":8554.0908},{"date":"2025-01-17","close":9120.3896},{"date":"2025-01-20","close":8444.8047},{"date":"2025-01-21","close":8842.208},{"date":"2025-01-22","close":8822.3379},{"date":"2025-01-23","close":8285.8438},{"date":"2025-01-24","close":8136.8184},{"date":"2025-01-31","close":8246.1035},{"date":"2025-02-03","close":7918.2466},{"date":"2025-02-04","close":8176.5586},{"date":"2025-02-05","close":8405.0645},{"date":"2025-02-06","close":8345.4541},{"date":"2025-02-07","close":8047.4023},{"date":"2025-02-10","close":8097.0781},{"date":"2025-02-11","close":8126.8833},{"date":"2025-02-12","close":7898.3765},{"date":"2025-02-13","close":7848.7012},{"date":"2025-02-14","close":7918.2466},{"date":"2025-02-17","close":7928.1816},{"date":"2025-02-18","close":7759.2856},{"date":"2025-02-19","close":7848.7012},{"date":"2025-02-20","close":7719.5454},{"date":"2025-02-21","close":7580.4546},{"date":"2025-02-24","close":7759.2856},{"date":"2025-02-25","close":8136.8184},{"date":"2025-02-26","close":7719.5454},{"date":"2025-02-27","close":7202.9219},{"date":"2025-02-28","close":6706.1689},{"date":"2025-03-04","close":6427.9868},{"date":"2025-03-05","close":6606.8184},{"date":"2025-03-06","close":6586.9482},{"date":"2025-03-07","close":6427.9868},{"date":"2025-03-10","close":6716.104},{"date":"2025-03-11","close":6745.9092},{"date":"2025-03-12","close":6845.2598},{"date":"2025-03-13","close":6875.0649},{"date":"2025-03-14","close":6855.1948},{"date":"2025-03-17","close":7451.2988},{"date":"2025-03-18","close":7769.2207},{"date":"2025-03-19","close":8365.3242},{"date":"2025-03-20","close":8216.2988},{"date":"2025-03-21","close":7799.0259},{"date":"2025-03-24","close":8872.0127},{"date":"2025-03-25","close":9140.2598},{"date":"2025-03-26","close":6398.1816},{"date":"2025-03-27","close":5692.792},{"date":"2025-03-28","close":5802.0781},{"date":"2025-03-31","close":5285.4546},{"date":"2025-04-01","close":5702.7271},{"date":"2025-04-02","close":5394.7402},{"date":"2025-04-03","close":5533.8311},{"date":"2025-04-04","close":6040.5195},{"date":"2025-04-07","close":6129.9351},{"date":"2025-04-08","close":6358.4414},{"date":"2025-04-09","close":5280.0},{"date":"2025-04-10","close":5275.5195},{"date":"2025-04-11","close":5295.3896},{"date":"2025-04-14","close":4724.1235},{"date":"2025-04-15","close":4714.1885},{"date":"2025-04-16","close":4575.0972},{"date":"2025-04-17","close":4644.6431},{"date":"2025-04-18","close":4709.2207},{"date":"2025-04-21","close":4445.9414},{"date":"2025-04-22","close":4694.3184},{"date":"2025-04-23","close":4858.2466},{"date":"2025-04-24","close":4594.9673},{"date":"2025-04-25","close":4510.5195},{"date":"2025-04-28","close":4505.5518},{"date":"2025-04-29","close":4465.8115},{"date":"2025-04-30","close":4644.6431},{"date":"2025-05-02","close":4470.7793},{"date":"2025-05-07","close":4113.1167},{"date":"2025-05-08","close":4142.9219},{"date":"2025-05-09","close":4187.6299},{"date":"2025-05-12","close":4331.6885},{"date":"2025-05-13","close":4401.2339},{"date":"2025-05-14","close":4580.0649},{"date":"2025-05-15","close":4445.9414},{"date":"2025-05-16","close":4401.2339},{"date":"2025-05-19","close":4431.0391},{"date":"2025-05-20","close":4465.8115},{"date":"2025-05-21","close":4565.1621},{"date":"2025-05-22","close":4590.0},{"date":"2025-05-23","close":4450.9092},{"date":"2025-05-26","close":4550.2598},{"date":"2025-05-27","close":4480.7144},{"date":"2025-05-28","close":4535.3569},{"date":"2025-05-29","close":4590.0},{"date":"2025-05-30","close":4649.6104},{"date":"2025-06-02","close":4823.4741},{"date":"2025-06-04","close":4729.0908},{"date":"2025-06-05","close":4729.0908},{"date":"2025-06-09","close":4699.2856},{"date":"2025-06-10","close":4753.9287},{"date":"2025-06-11","close":4828.4414},{"date":"2025-06-12","close":4778.7661},{"date":"2025-06-13","close":4654.5781},{"date":"2025-06-16","close":4699.2856},{"date":"2025-06-17","close":4709.2207},{"date":"2025-06-18","close":4664.5132},{"date":"2025-06-19","close":4734.0586},{"date":"2025-06-20","close":4734.0586},{"date":"2025-06-23","close":4565.1621},{"date":"2025-06-24","close":4614.8379},{"date":"2025-06-25","close":4619.8052},{"date":"2025-06-26","close":4490.6494},{"date":"2025-06-27","close":4475.7466},{"date":"2025-06-30","close":4490.6494},{"date":"2025-07-01","close":4689.3506},{"date":"2025-07-02","close":4768.8311},{"date":"2025-07-03","close":4788.7012},{"date":"2025-07-04","close":4669.4805},{"date":"2025-07-07","close":4709.2207},{"date":"2025-07-08","close":4719.1558},{"date":"2025-07-09","close":4684.3833},{"date":"2025-07-10","close":4684.3833},{"date":"2025-07-11","close":4669.4805},{"date":"2025-07-14","close":4684.3833},{"date":"2025-07-15","close":4619.8052},{"date":"2025-07-16","close":4659.5454},{"date":"2025-07-17","close":4684.3833},{"date":"2025-07-18","close":4604.9023},{"date":"2025-07-21","close":4604.9023},{"date":"2025-07-22","close":4520.4546},{"date":"2025-07-23","close":4510.5195},{"date":"2025-07-24","close":4440.9741},{"date":"2025-07-25","close":4406.2012},{"date":"2025-07-28","close":4406.2012},{"date":"2025-07-29","close":4426.0713},{"date":"2025-07-30","close":4351.5586},{"date":"2025-07-31","close":4396.2661},{"date":"2025-08-01","close":4282.0132},{"date":"2025-08-04","close":4361.4937},{"date":"2025-08-05","close":4406.2012},{"date":"2025-08-06","close":4485.6816},{"date":"2025-08-07","close":4535.3569},{"date":"2025-08-08","close":4594.9673},{"date":"2025-08-11","close":4525.4219},{"date":"2025-08-12","close":4470.7793},{"date":"2025-08-13","close":4555.2271},{"date":"2025-08-14","close":4560.1948},{"date":"2025-08-18","close":4580.0649},{"date":"2025-08-19","close":4624.7729},{"date":"2025-08-20","close":4510.5195},{"date":"2025-08-21","close":4550.2598},{"date":"2025-08-22","close":4485.6816},{"date":"2025-08-25","close":4480.7144},{"date":"2025-08-26","close":4455.8765},{"date":"2025-08-27","close":4436.0063},{"date":"2025-08-28","close":4416.1362},{"date":"2025-08-29","close":4351.5586},{"date":"2025-09-01","close":4277.0454},{"date":"2025-09-02","close":4252.208},{"date":"2025-09-03","close":4306.8506},{"date":"2025-09-04","close":4371.4287},{"date":"2025-09-05","close":4436.0063},{"date":"2025-09-08","close":4431.0391},{"date":"2025-09-09","close":4431.0391},{"date":"2025-09-10","close":4450.9092},{"date":"2025-09-11","close":4416.1362},{"date":"2025-09-12","close":4480.7144},{"date":"2025-09-15","close":4619.8052},{"date":"2025-09-16","close":4778.7661},{"date":"2025-09-17","close":4868.1816},{"date":"2025-09-18","close":4868.1816},{"date":"2025-09-19","close":4810.0},{"date":"2025-09-22","close":4773.7988},{"date":"2025-09-23","close":4699.2856},{"date":"2025-09-24","close":4729.0908},{"date":"2025-09-25","close":4704.2534},{"date":"2025-09-26","close":4639.6753},{"date":"2025-09-29","close":4808.5713},{"date":"2025-09-30","close":4714.1885},{"date":"2025-10-01","close":4689.3506},{"date":"2025-10-02","close":4748.9609},{"date":"2025-10-10","close":4893.0195},{"date":"2025-10-13","close":5275.5195},{"date":"2025-10-14","close":5374.8701},{"date":"2025-10-15","close":5504.0259},{"date":"2025-10-16","close":5235.7793},{"date":"2025-10-17","close":5295.3896},{"date":"2025-10-20","close":5434.4805},{"date":"2025-10-21","close":5404.6753},{"date":"2025-10-22","close":5355.0},{"date":"2025-10-23","close":5325.1948},{"date":"2025-10-24","close":4997.3379},{"date":"2025-10-27","close":4967.5322},{"date":"2025-10-28","close":4907.9219},{"date":"2025-10-29","close":4853.2793},{"date":"2025-10-30","close":4962.5649},{"date":"2025-10-31","close":5136.4287},{"date":"2025-11-03","close":4917.8569},{"date":"2025-11-04","close":4967.5322},{"date":"2025-11-05","close":4967.5322},{"date":"2025-11-06","close":4952.6299},{"date":"2025-11-07","close":4967.5322},{"date":"2025-11-10","close":5056.9482},{"date":"2025-11-11","close":5176.1689},{"date":"2025-11-12","close":5255.6494},{"date":"2025-11-13","close":5235.7793},{"date":"2025-11-14","close":5275.5195},{"date":"2025-11-17","close":5275.5195},{"date":"2025-11-18","close":5186.104},{"date":"2025-11-19","close":5186.104},{"date":"2025-11-20","close":5315.2598},{"date":"2025-11-21","close":5265.5845},{"date":"2025-11-24","close":5166.2339},{"date":"2025-11-25","close":5106.6235},{"date":"2025-11-26","close":5205.9741},{"date":"2025-11-27","close":5146.3638},{"date":"2025-11-28","close":5315.2598},{"date":"2025-12-01","close":5414.6104},{"date":"2025-12-02","close":5742.4673},{"date":"2025-12-03","close":5633.1816},{"date":"2025-12-04","close":5672.9219},{"date":"2025-12-05","close":5702.7271},{"date":"2025-12-08","close":5861.6885},{"date":"2025-12-09","close":5682.8569},{"date":"2025-12-10","close":5672.9219},{"date":"2025-12-11","close":5643.1167},{"date":"2025-12-12","close":5802.0781},{"date":"2025-12-15","close":5732.5322},{"date":"2025-12-16","close":5633.1816},{"date":"2025-12-17","close":5653.0518},{"date":"2025-12-18","close":5504.0259},{"date":"2025-12-19","close":5563.6362},{"date":"2025-12-22","close":5672.9219},{"date":"2025-12-23","close":5583.5063},{"date":"2025-12-24","close":5484.1558},{"date":"2025-12-26","close":5355.0},{"date":"2025-12-29","close":5680.0},{"date":"2025-12-30","close":5730.0},{"date":"2026-01-02","close":5030.0},{"date":"2026-01-05","close":5040.0},{"date":"2026-01-06","close":4985.0},{"date":"2026-01-07","close":4965.0},{"date":"2026-01-08","close":4790.0},{"date":"2026-01-09","close":4785.0},{"date":"2026-01-12","close":4960.0},{"date":"2026-01-13","close":4970.0},{"date":"2026-01-14","close":4970.0},{"date":"2026-01-15","close":4920.0},{"date":"2026-01-16","close":4860.0},{"date":"2026-01-19","close":4905.0},{"date":"2026-01-20","close":4860.0},{"date":"2026-01-21","close":4740.0},{"date":"2026-01-22","close":4880.0},{"date":"2026-01-23","close":4980.0},{"date":"2026-01-26","close":5030.0},{"date":"2026-01-27","close":4980.0},{"date":"2026-01-28","close":4865.0},{"date":"2026-01-29","close":4755.0},{"date":"2026-01-30","close":4660.0},{"date":"2026-02-02","close":4470.0},{"date":"2026-02-03","close":4620.0},{"date":"2026-02-04","close":4690.0},{"date":"2026-02-05","close":4780.0},{"date":"2026-02-06","close":5030.0},{"date":"2026-02-09","close":5160.0},{"date":"2026-02-10","close":5210.0},{"date":"2026-02-11","close":5150.0},{"date":"2026-02-12","close":5180.0},{"date":"2026-02-13","close":5050.0},{"date":"2026-02-19","close":5260.0},{"date":"2026-02-20","close":5110.0},{"date":"2026-02-23","close":5200.0},{"date":"2026-02-24","close":5110.0},{"date":"2026-02-25","close":4990.0},{"date":"2026-02-26","close":4910.0},{"date":"2026-02-27","close":4940.0},{"date":"2026-03-03","close":4700.0},{"date":"2026-03-04","close":4180.0},{"date":"2026-03-05","close":4600.0},{"date":"2026-03-06","close":4590.0},{"date":"2026-03-09","close":4380.0},{"date":"2026-03-10","close":4550.0},{"date":"2026-03-11","close":4780.0},{"date":"2026-03-12","close":4860.0},{"date":"2026-03-13","close":4765.0},{"date":"2026-03-16","close":4625.0},{"date":"2026-03-17","close":4425.0},{"date":"2026-03-18","close":4485.0},{"date":"2026-03-19","close":4500.0},{"date":"2026-03-20","close":4480.0},{"date":"2026-03-23","close":4245.0},{"date":"2026-03-24","close":4205.0},{"date":"2026-03-25","close":4175.0},{"date":"2026-03-26","close":4120.0},{"date":"2026-03-27","close":4170.0},{"date":"2026-03-30","close":4020.0},{"date":"2026-03-31","close":3825.0},{"date":"2026-04-01","close":3835.0},{"date":"2026-04-02","close":3735.0},{"date":"2026-04-03","close":3795.0},{"date":"2026-04-06","close":3760.0},{"date":"2026-04-07","close":3710.0},{"date":"2026-04-08","close":3405.0},{"date":"2026-04-09","close":3270.0},{"date":"2026-04-10","close":3315.0},{"date":"2026-04-13","close":3390.0},{"date":"2026-04-14","close":3390.0},{"date":"2026-04-15","close":3400.0},{"date":"2026-04-16","close":3460.0},{"date":"2026-04-17","close":3490.0},{"date":"2026-04-20","close":3470.0},{"date":"2026-04-21","close":3410.0},{"date":"2026-04-22","close":3410.0},{"date":"2026-04-23","close":3335.0},{"date":"2026-04-24","close":3390.0},{"date":"2026-04-27","close":3370.0},{"date":"2026-04-28","close":3325.0},{"date":"2026-04-29","close":3335.0},{"date":"2026-04-30","close":3305.0},{"date":"2026-05-04","close":3260.0},{"date":"2026-05-06","close":3185.0},{"date":"2026-05-07","close":3150.0},{"date":"2026-05-08","close":3145.0},{"date":"2026-05-11","close":2960.0},{"date":"2026-05-12","close":2875.0},{"date":"2026-05-13","close":2845.0},{"date":"2026-05-14","close":2855.0},{"date":"2026-05-15","close":2820.0},{"date":"2026-05-18","close":2855.0},{"date":"2026-05-19","close":2810.0},{"date":"2026-05-20","close":2780.0},{"date":"2026-05-21","close":2770.0},{"date":"2026-05-22","close":2850.0},{"date":"2026-05-26","close":2745.0},{"date":"2026-05-27","close":2625.0},{"date":"2026-05-28","close":2605.0},{"date":"2026-05-29","close":2485.0},{"date":"2026-06-01","close":2360.0},{"date":"2026-06-02","close":2375.0},{"date":"2026-06-04","close":2395.0},{"date":"2026-06-05","close":2335.0},{"date":"2026-06-08","close":2235.0},{"date":"2026-06-09","close":2295.0},{"date":"2026-06-10","close":2260.0},{"date":"2026-06-11","close":2290.0},{"date":"2026-06-12","close":2340.0},{"date":"2026-06-15","close":2320.0},{"date":"2026-06-16","close":2345.0},{"date":"2026-06-17","close":2375.0},{"date":"2026-06-18","close":2325.0},{"date":"2026-06-19","close":2235.0},{"date":"2026-06-22","close":2195.0},{"date":"2026-06-23","close":2090.0},{"date":"2026-06-24","close":2055.0},{"date":"2026-06-25","close":2070.0},{"date":"2026-06-26","close":2000.0},{"date":"2026-06-29","close":2155.0},{"date":"2026-06-30","close":2115.0},{"date":"2026-07-01","close":2140.0},{"date":"2026-07-02","close":2125.0},{"date":"2026-07-03","close":2135.0},{"date":"2026-07-06","close":2125.0},{"date":"2026-07-07","close":2120.0},{"date":"2026-07-08","close":2090.0},{"date":"2026-07-09","close":2020.0},{"date":"2026-07-10","close":2110.0},{"date":"2026-07-13","close":2010.0},{"date":"2026-07-14","close":2035.0},{"date":"2026-07-15","close":2080.0},{"date":"2026-07-16","close":2700.0},{"date":"2026-07-20","close":2335.0},{"date":"2026-07-21","close":2135.0},{"date":"2026-07-22","close":2080.0},{"date":"2026-07-23","close":2095.0},{"date":"2026-07-24","close":2035.0},{"date":"2026-07-27","close":2000.0},{"date":"2026-07-28","close":1947.0},{"date":"2026-07-29","close":1792.0},{"date":"2026-07-30","close":1867.0},{"date":"2026-07-31","close":1900.0},{"date":"2026-08-03","close":1912.0},{"date":"2026-08-04","close":1947.0},{"date":"2026-08-05","close":1962.0},{"date":"2026-08-06","close":1984.0},{"date":"2026-08-07","close":1980.0},{"date":"2026-08-10","close":2045.0},{"date":"2026-08-11","close":2050.0},{"date":"2026-08-12","close":2070.0},{"date":"2026-08-13","close":1999.0},{"date":"2026-08-14","close":1975.0},{"date":"2026-08-18","close":1973.0},{"date":"2026-08-19","close":1948.0},{"date":"2026-08-20","close":1947.0},{"date":"2026-08-21","close":1902.0},{"date":"2026-08-24","close":1914.0},{"date":"2026-08-25","close":1927.0},{"date":"2026-08-26","close":1934.0},{"date":"2026-08-27","close":1927.0},{"date":"2026-08-28","close":1931.0},{"date":"2026-08-31","close":1934.0},{"date":"2026-09-01","close":1940.0},{"date":"2026-09-02","close":1935.0},{"date":"2026-09-03","close":1936.0},{"date":"2026-09-04","close":1935.0},{"date":"2026-09-07","close":1910.0},{"date":"2026-09-08","close":1855.0},{"date":"2026-09-09","close":1871.0},{"date":"2026-09-10","close":1920.0},{"date":"2026-09-11","close":1969.0},{"date":"2026-09-14","close":1968.0},{"date":"2026-09-15","close":2050.0},{"date":"2026-09-16","close":2115.0},{"date":"2026-09-17","close":2115.0},{"date":"2026-09-18","close":2105.0},{"date":"2026-09-21","close":2045.0},{"date":"2026-09-22","close":2030.0},{"date":"2026-09-23","close":2010.0},{"date":"2026-09-28","close":2070.0},{"date":"2026-09-29","close":2090.0},{"date":"2026-09-30","close":2060.0},{"date":"2026-10-01","close":2020.0},{"date":"2026-10-02","close":2030.0},{"date":"2026-10-06","close":2075.0},{"date":"2026-10-07","close":2040.0},{"date":"2026-10-08","close":2055.0},{"date":"2026-10-12","close":2010.0},{"date":"2026-10-13","close":2025.0},{"date":"2026-10-14","close":2035.0},{"date":"2026-10-15","close":1978.0},{"date":"2026-10-16","close":2035.0},{"date":"2026-10-19","close":2030.0},{"date":"2026-10-20","close":2045.0},{"date":"2026-10-21","close":2030.0},{"date":"2026-10-22","close":2025.0},{"date":"2026-10-23","close":1988.0}],"chart_data":[{"date":"2024-10-23","open":5801,"high":6098,"low":5801,"close":6038,"volume":263056,"rsi_14":61.46,"sma_20":5579.5,"sma_60":4711.75,"sma_120":4600.96},{"date":"2024-10-24","open":6029,"high":6068,"low":5910,"close":5930,"volume":114382,"rsi_14":74.68,"sma_20":5629.0,"sma_60":4733.83,"sma_120":4616.79},{"date":"2024-10-25","open":5939,"high":6236,"low":5939,"close":6157,"volume":265895,"rsi_14":77.14,"sma_20":5677.5,"sma_60":4762.75,"sma_120":4635.33},{"date":"2024-10-28","open":6157,"high":6682,"low":6118,"close":6613,"volume":452804,"rsi_14":79.9,"sma_20":5743.5,"sma_60":4801.75,"sma_120":4658.08},{"date":"2024-10-29","open":6613,"high":6721,"low":6395,"close":6484,"volume":309371,"rsi_14":74.15,"sma_20":5787.5,"sma_60":4837.0,"sma_120":4678.96},{"date":"2024-10-30","open":6484,"high":6830,"low":6444,"close":6702,"volume":259140,"rsi_14":75.58,"sma_20":5839.5,"sma_60":4875.17,"sma_120":4701.54},{"date":"2024-10-31","open":6662,"high":6880,"low":6088,"close":6276,"volume":540980,"rsi_14":62.79,"sma_20":5873.5,"sma_60":4909.08,"sma_120":4720.33},{"date":"2024-11-01","open":6207,"high":6613,"low":5999,"close":6256,"volume":461382,"rsi_14":63.78,"sma_20":5929.0,"sma_60":4941.08,"sma_120":4739.38},{"date":"2024-11-04","open":6306,"high":6474,"low":5850,"close":5989,"volume":364770,"rsi_14":58.91,"sma_20":5968.0,"sma_60":4967.67,"sma_120":4755.42},{"date":"2024-11-05","open":6068,"high":6444,"low":5949,"close":6425,"volume":247821,"rsi_14":63.9,"sma_20":6018.0,"sma_60":5004.0,"sma_120":4775.46},{"date":"2024-11-06","open":6365,"high":6632,"low":6276,"close":6583,"volume":188250,"rsi_14":66.26,"sma_20":6072.5,"sma_60":5053.5,"sma_120":4796.71},{"date":"2024-11-07","open":6573,"high":6662,"low":6365,"close":6504,"volume":110161,"rsi_14":64.13,"sma_20":6118.0,"sma_60":5098.42,"sma_120":4817.79},{"date":"2024-11-08","open":6444,"high":6811,"low":6236,"close":6464,"volume":267419,"rsi_14":58.5,"sma_20":6160.5,"sma_60":5140.17,"sma_120":4838.54},{"date":"2024-11-11","open":6484,"high":6632,"low":5563,"close":6038,"volume":624152,"rsi_14":53.25,"sma_20":6184.5,"sma_60":5175.33,"sma_120":4855.04},{"date":"2024-11-12","open":6009,"high":6009,"low":5445,"close":5573,"volume":509804,"rsi_14":43.27,"sma_20":6188.0,"sma_60":5200.83,"sma_120":4867.33},{"date":"2024-11-13","open":5395,"high":5781,"low":5365,"close":5741,"volume":317931,"rsi_14":47.32,"sma_20":6197.0,"sma_60":5228.83,"sma_120":4881.04},{"date":"2024-11-14","open":5761,"high":5811,"low":5504,"close":5623,"volume":294009,"rsi_14":42.15,"sma_20":6201.5,"sma_60":5257.83,"sma_120":4894.04},{"date":"2024-11-15","open":5791,"high":7306,"low":5266,"close":7306,"volume":4383954,"rsi_14":57.48,"sma_20":6288.5,"sma_60":5315.25,"sma_120":4921.38},{"date":"2024-11-18","open":7474,"high":8216,"low":7157,"close":7583,"volume":6781624,"rsi_14":61.49,"sma_20":6370.0,"sma_60":5376.25,"sma_120":4951.54},{"date":"2024-11-19","open":7434,"high":7791,"low":7385,"close":7721,"volume":1768384,"rsi_14":60.84,"sma_20":6465.5,"sma_60":5440.25,"sma_120":4981.54},{"date":"2024-11-20","open":7662,"high":8157,"low":7622,"close":8018,"volume":2716940,"rsi_14":69.05,"sma_20":6565.5,"sma_60":5507.5,"sma_120":5013.88},{"date":"2024-11-21","open":7989,"high":8682,"low":7899,"close":8335,"volume":2265029,"rsi_14":71.34,"sma_20":6687.0,"sma_60":5579.17,"sma_120":5048.71},{"date":"2024-11-22","open":8335,"high":9711,"low":8315,"close":9355,"volume":4251644,"rsi_14":79.93,"sma_20":6848.5,"sma_60":5668.0,"sma_120":5091.92},{"date":"2024-11-25","open":9691,"high":10651,"low":6553,"close":6613,"volume":18516499,"rsi_14":51.19,"sma_20":6848.5,"sma_60":5708.58,"sma_120":5109.04},{"date":"2024-11-26","open":6761,"high":7405,"low":6573,"close":7246,"volume":5275369,"rsi_14":53.95,"sma_20":6887.0,"sma_60":5756.58,"sma_120":5130.42},{"date":"2024-11-27","open":7414,"high":7741,"low":7108,"close":7355,"volume":1667802,"rsi_14":55.05,"sma_20":6920.0,"sma_60":5805.33,"sma_120":5153.33},{"date":"2024-11-28","open":7355,"high":7543,"low":7167,"close":7236,"volume":697779,"rsi_14":54.53,"sma_20":6968.5,"sma_60":5854.75,"sma_120":5174.62},{"date":"2024-11-29","open":7236,"high":7315,"low":6692,"close":6751,"volume":596870,"rsi_14":54.16,"sma_20":6993.5,"sma_60":5897.58,"sma_120":5193.79},{"date":"2024-12-02","open":6890,"high":6890,"low":6029,"close":6434,"volume":689569,"rsi_14":55.11,"sma_20":7016.0,"sma_60":5932.25,"sma_120":5210.21},{"date":"2024-12-03","open":6365,"high":6751,"low":6365,"close":6672,"volume":311675,"rsi_14":55.48,"sma_20":7028.5,"sma_60":5970.92,"sma_120":5227.71},{"date":"2024-12-04","open":6959,"high":8216,"low":6682,"close":7761,"volume":14185240,"rsi_14":61.3,"sma_20":7088.0,"sma_60":6028.67,"sma_120":5253.04},{"date":"2024-12-05","open":7226,"high":7345,"low":6593,"close":6811,"volume":2084025,"rsi_14":47.17,"sma_20":7103.5,"sma_60":6072.08,"sma_120":5271.38},{"date":"2024-12-06","open":6969,"high":7820,"low":6613,"close":6791,"volume":5378202,"rsi_14":45.33,"sma_20":7120.0,"sma_60":6114.75,"sma_120":5290.33},{"date":"2024-12-09","open":7424,"high":8097,"low":6989,"close":7731,"volume":8278022,"rsi_14":50.05,"sma_20":7205.5,"sma_60":6176.75,"sma_120":5317.08},{"date":"2024-12-10","open":7919,"high":9810,"low":7781,"close":9454,"volume":7668411,"rsi_14":56.71,"sma_20":7401.5,"sma_60":6265.75,"sma_120":5357.42},{"date":"2024-12-11","open":10196,"high":10562,"low":8800,"close":8978,"volume":2875959,"rsi_14":52.96,"sma_20":7565.0,"sma_60":6346.67,"sma_120":5391.88},{"date":"2024-12-12","open":9176,"high":11671,"low":8909,"close":11038,"volume":14508837,"rsi_14":57.07,"sma_20":7838.5,"sma_60":6462.25,"sma_120":5444.83},{"date":"2024-12-13","open":10473,"high":10790,"low":9642,"close":9959,"volume":3829850,"rsi_14":66.34,"sma_20":7972.5,"sma_60":6556.25,"sma_120":5490.46},{"date":"2024-12-16","open":9602,"high":9642,"low":8781,"close":9077,"volume":2550529,"rsi_14":58.73,"sma_20":8048.0,"sma_60":6632.17,"sma_120":5528.46},{"date":"2024-12-17","open":9335,"high":10473,"low":8919,"close":9147,"volume":7858311,"rsi_14":58.58,"sma_20":8120.0,"sma_60":6701.67,"sma_120":5567.08},{"date":"2024-12-18","open":9048,"high":9345,"low":8810,"close":9048,"volume":1164594,"rsi_14":58.69,"sma_20":8172.0,"sma_60":6772.33,"sma_120":5603.92},{"date":"2024-12-19","open":8860,"high":10701,"low":8850,"close":9632,"volume":12609003,"rsi_14":63.69,"sma_20":8237.5,"sma_60":6851.17,"sma_120":5645.83},{"date":"2024-12-20","open":9157,"high":9305,"low":8107,"close":8592,"volume":3012333,"rsi_14":59.6,"sma_20":8199.0,"sma_60":6908.33,"sma_120":5679.54},{"date":"2024-12-23","open":8147,"high":8959,"low":8137,"close":8266,"volume":1818274,"rsi_14":57.03,"sma_20":8282.5,"sma_60":6958.17,"sma_120":5712.21},{"date":"2024-12-24","open":8157,"high":8305,"low":7810,"close":7810,"volume":742455,"rsi_14":50.23,"sma_20":8311.0,"sma_60":6995.17,"sma_120":5741.38},{"date":"2024-12-26","open":7830,"high":8484,"low":7642,"close":8206,"volume":1940551,"rsi_14":56.88,"sma_20":8354.0,"sma_60":7037.83,"sma_120":5770.38},{"date":"2024-12-27","open":7988,"high":8018,"low":7610,"close":7739,"volume":597689,"rsi_14":54.33,"sma_20":8378.0,"sma_60":7073.33,"sma_120":5795.25},{"date":"2024-12-30","open":7531,"high":7859,"low":7531,"close":7739,"volume":256340,"rsi_14":49.9,"sma_20":8426.5,"sma_60":7116.33,"sma_120":5819.33},{"date":"2025-01-02","open":7670,"high":7958,"low":7402,"close":7908,"volume":640681,"rsi_14":40.32,"sma_20":8499.5,"sma_60":7161.17,"sma_120":5844.75},{"date":"2025-01-03","open":7908,"high":8614,"low":7908,"close":8167,"volume":1457033,"rsi_14":44.68,"sma_20":8573.5,"sma_60":7206.67,"sma_120":5873.96},{"date":"2025-01-06","open":8177,"high":8206,"low":7839,"close":7918,"volume":357150,"rsi_14":24.19,"sma_20":8580.0,"sma_60":7246.83,"sma_120":5900.42},{"date":"2025-01-07","open":7898,"high":8177,"low":7819,"close":7988,"volume":228872,"rsi_14":30.35,"sma_20":8638.0,"sma_60":7286.5,"sma_120":5927.08},{"date":"2025-01-08","open":7958,"high":8077,"low":7849,"close":7859,"volume":176763,"rsi_14":35.62,"sma_20":8690.5,"sma_60":7323.67,"sma_120":5951.92},{"date":"2025-01-09","open":7849,"high":7928,"low":7660,"close":7729,"volume":221103,"rsi_14":33.56,"sma_20":8689.0,"sma_60":7359.67,"sma_120":5975.08},{"date":"2025-01-10","open":7819,"high":7839,"low":7630,"close":7819,"volume":151381,"rsi_14":35.67,"sma_20":8605.0,"sma_60":7398.17,"sma_120":5999.0},{"date":"2025-01-13","open":7839,"high":7849,"low":7531,"close":7531,"volume":223892,"rsi_14":23.97,"sma_20":8530.5,"sma_60":7430.83,"sma_120":6022.46},{"date":"2025-01-14","open":7471,"high":8077,"low":7471,"close":7749,"volume":719287,"rsi_14":36.67,"sma_20":8363.0,"sma_60":7467.67,"sma_120":6047.17},{"date":"2025-01-15","open":7849,"high":8832,"low":7600,"close":8544,"volume":2967495,"rsi_14":53.32,"sma_20":8290.0,"sma_60":7517.0,"sma_120":6079.58},{"date":"2025-01-16","open":8336,"high":8842,"low":8326,"close":8554,"volume":1320145,"rsi_14":60.84,"sma_20":8262.0,"sma_60":7560.0,"sma_120":6113.04},{"date":"2025-01-17","open":8584,"high":9279,"low":8554,"close":9120,"volume":2161560,"rsi_14":62.75,"sma_20":8259.0,"sma_60":7614.83,"sma_120":6151.12},{"date":"2025-01-20","open":9120,"high":9190,"low":8445,"close":8445,"volume":1054743,"rsi_14":59.67,"sma_20":8227.0,"sma_60":7654.83,"sma_120":6183.29},{"date":"2025-01-21","open":8206,"high":9041,"low":8206,"close":8842,"volume":1288659,"rsi_14":63.64,"sma_20":8185.5,"sma_60":7703.33,"sma_120":6218.58},{"date":"2025-01-22","open":8763,"high":9001,"low":8644,"close":8822,"volume":669746,"rsi_14":61.73,"sma_20":8195.5,"sma_60":7747.67,"sma_120":6255.21},{"date":"2025-01-23","open":8653,"high":8723,"low":7958,"close":8286,"volume":858950,"rsi_14":51.43,"sma_20":8195.0,"sma_60":7775.33,"sma_120":6288.54},{"date":"2025-01-24","open":8286,"high":8494,"low":7978,"close":8137,"volume":513644,"rsi_14":52.68,"sma_20":8210.0,"sma_60":7802.67,"sma_120":6319.83},{"date":"2025-01-31","open":7958,"high":8345,"low":7958,"close":8246,"volume":281646,"rsi_14":53.14,"sma_20":8210.5,"sma_60":7828.17,"sma_120":6351.67},{"date":"2025-02-03","open":8336,"high":8355,"low":7829,"close":7918,"volume":320088,"rsi_14":50.69,"sma_20":8219.5,"sma_60":7855.33,"sma_120":6382.21},{"date":"2025-02-04","open":7978,"high":8316,"low":7720,"close":8177,"volume":205095,"rsi_14":55.03,"sma_20":8241.5,"sma_60":7887.17,"sma_120":6414.12},{"date":"2025-02-05","open":8206,"high":8435,"low":8117,"close":8405,"volume":220710,"rsi_14":56.4,"sma_20":8266.5,"sma_60":7927.33,"sma_120":6447.5},{"date":"2025-02-06","open":8455,"high":8455,"low":8226,"close":8345,"volume":225195,"rsi_14":59.36,"sma_20":8275.5,"sma_60":7959.17,"sma_120":6481.58},{"date":"2025-02-07","open":8326,"high":8326,"low":7938,"close":8047,"volume":211458,"rsi_14":53.36,"sma_20":8282.0,"sma_60":7983.33,"sma_120":6518.42},{"date":"2025-02-10","open":7928,"high":8196,"low":7739,"close":8097,"volume":157317,"rsi_14":43.94,"sma_20":8287.5,"sma_60":8009.67,"sma_120":6554.04},{"date":"2025-02-11","open":8018,"high":8196,"low":7869,"close":8127,"volume":169998,"rsi_14":44.24,"sma_20":8301.0,"sma_60":8037.17,"sma_120":6588.67},{"date":"2025-02-12","open":8127,"high":8147,"low":7769,"close":7898,"volume":175210,"rsi_14":31.86,"sma_20":8309.5,"sma_60":8068.0,"sma_120":6621.67},{"date":"2025-02-13","open":7948,"high":8077,"low":7620,"close":7849,"volume":246309,"rsi_14":39.13,"sma_20":8311.0,"sma_60":8105.83,"sma_120":6653.33},{"date":"2025-02-14","open":7779,"high":7998,"low":7769,"close":7918,"volume":115037,"rsi_14":30.86,"sma_20":8330.5,"sma_60":8142.0,"sma_120":6685.42},{"date":"2025-02-17","open":7928,"high":8077,"low":7859,"close":7928,"volume":134517,"rsi_14":31.4,"sma_20":8339.5,"sma_60":8180.33,"sma_120":6719.08},{"date":"2025-02-18","open":7938,"high":8236,"low":7670,"close":7759,"volume":317543,"rsi_14":37.07,"sma_20":8300.0,"sma_60":8187.5,"sma_120":6751.38},{"date":"2025-02-19","open":7739,"high":8047,"low":7541,"close":7849,"volume":432838,"rsi_14":42.71,"sma_20":8264.5,"sma_60":8191.5,"sma_120":6783.88},{"date":"2025-02-20","open":7849,"high":7968,"low":7710,"close":7720,"volume":152577,"rsi_14":36.82,"sma_20":8194.0,"sma_60":8191.0,"sma_120":6815.62},{"date":"2025-02-21","open":7739,"high":7789,"low":7580,"close":7580,"volume":154206,"rsi_14":40.66,"sma_20":8150.5,"sma_60":8183.17,"sma_120":6845.33},{"date":"2025-02-24","open":7461,"high":7898,"low":7372,"close":7759,"volume":271035,"rsi_14":37.93,"sma_20":8096.0,"sma_60":8173.0,"sma_120":6876.08},{"date":"2025-02-25","open":7819,"high":8186,"low":7779,"close":8137,"volume":460891,"rsi_14":42.86,"sma_20":8061.5,"sma_60":8152.0,"sma_120":6910.0},{"date":"2025-02-26","open":8047,"high":8137,"low":7670,"close":7720,"volume":382198,"rsi_14":36.0,"sma_20":8033.0,"sma_60":8170.17,"sma_120":6939.38},{"date":"2025-02-27","open":7829,"high":7829,"low":7193,"close":7203,"volume":482244,"rsi_14":32.79,"sma_20":7986.0,"sma_60":8169.0,"sma_120":6962.79},{"date":"2025-02-28","open":7074,"high":7183,"low":6368,"close":6706,"volume":826254,"rsi_14":26.03,"sma_20":7908.5,"sma_60":8157.67,"sma_120":6981.5},{"date":"2025-03-04","open":6666,"high":6666,"low":6368,"close":6428,"volume":268414,"rsi_14":23.03,"sma_20":7833.5,"sma_60":8143.67,"sma_120":6999.21},{"date":"2025-03-05","open":6517,"high":6607,"low":6378,"close":6607,"volume":176503,"rsi_14":29.17,"sma_20":7754.5,"sma_60":8140.83,"sma_120":7019.21},{"date":"2025-03-06","open":6706,"high":6706,"low":6438,"close":6587,"volume":96634,"rsi_14":29.45,"sma_20":7663.0,"sma_60":8143.0,"sma_120":7037.62},{"date":"2025-03-07","open":6587,"high":6865,"low":6378,"close":6428,"volume":263040,"rsi_14":26.42,"sma_20":7566.5,"sma_60":8138.5,"sma_120":7054.71},{"date":"2025-03-10","open":6458,"high":6806,"low":6458,"close":6716,"volume":253409,"rsi_14":32.37,"sma_20":7499.5,"sma_60":8120.5,"sma_120":7074.58},{"date":"2025-03-11","open":6597,"high":6796,"low":6448,"close":6746,"volume":209301,"rsi_14":34.64,"sma_20":7431.5,"sma_60":8119.0,"sma_120":7095.54},{"date":"2025-03-12","open":6825,"high":6895,"low":6686,"close":6845,"volume":116031,"rsi_14":34.83,"sma_20":7367.0,"sma_60":8119.5,"sma_120":7117.12},{"date":"2025-03-13","open":6845,"high":6935,"low":6756,"close":6875,"volume":124604,"rsi_14":36.84,"sma_20":7315.5,"sma_60":8104.67,"sma_120":7140.71},{"date":"2025-03-14","open":6875,"high":6945,"low":6806,"close":6855,"volume":91358,"rsi_14":38.26,"sma_20":7265.5,"sma_60":8060.5,"sma_120":7163.12},{"date":"2025-03-17","open":6885,"high":7551,"low":6885,"close":7451,"volume":638834,"rsi_14":45.61,"sma_20":7242.0,"sma_60":8034.33,"sma_120":7190.5},{"date":"2025-03-18","open":7402,"high":7829,"low":7382,"close":7769,"volume":452707,"rsi_14":44.67,"sma_20":7234.0,"sma_60":7978.83,"sma_120":7220.54},{"date":"2025-03-19","open":7759,"high":8534,"low":7590,"close":8365,"volume":1219292,"rsi_14":58.9,"sma_20":7264.5,"sma_60":7951.5,"sma_120":7253.88},{"date":"2025-03-20","open":8564,"high":8763,"low":7988,"close":8216,"volume":1044362,"rsi_14":65.55,"sma_20":7283.0,"sma_60":7936.5,"sma_120":7284.33},{"date":"2025-03-21","open":8365,"high":8375,"low":7551,"close":7799,"volume":611270,"rsi_14":67.19,"sma_20":7287.0,"sma_60":7913.33,"sma_120":7307.5},{"date":"2025-03-24","open":7739,"high":9081,"low":7739,"close":8872,"volume":2421099,"rsi_14":80.75,"sma_20":7352.0,"sma_60":7909.83,"sma_120":7341.08},{"date":"2025-03-25","open":8763,"high":9736,"low":8713,"close":9140,"volume":3431236,"rsi_14":81.17,"sma_20":7421.5,"sma_60":7901.0,"sma_120":7376.08},{"date":"2025-03-26","open":9309,"high":9508,"low":6398,"close":6398,"volume":7112335,"rsi_14":48.61,"sma_20":7334.0,"sma_60":7863.67,"sma_120":7386.0},{"date":"2025-03-27","open":6120,"high":6239,"low":5693,"close":5693,"volume":3181491,"rsi_14":44.99,"sma_20":7232.0,"sma_60":7820.0,"sma_120":7389.08},{"date":"2025-03-28","open":5822,"high":6070,"low":5663,"close":5802,"volume":1287346,"rsi_14":43.61,"sma_20":7161.5,"sma_60":7785.83,"sma_120":7390.5},{"date":"2025-03-31","open":5713,"high":5742,"low":5246,"close":5285,"volume":547293,"rsi_14":40.44,"sma_20":7090.0,"sma_60":7736.33,"sma_120":7387.08},{"date":"2025-04-01","open":5315,"high":5742,"low":5315,"close":5703,"volume":736418,"rsi_14":42.82,"sma_20":7053.5,"sma_60":7702.17,"sma_120":7387.75},{"date":"2025-04-02","open":5663,"high":5901,"low":5345,"close":5395,"volume":598024,"rsi_14":41.01,"sma_20":6992.5,"sma_60":7662.83,"sma_120":7389.58},{"date":"2025-04-03","open":5266,"high":5742,"low":5226,"close":5534,"volume":683007,"rsi_14":42.09,"sma_20":6939.5,"sma_60":7623.0,"sma_120":7392.08},{"date":"2025-04-04","open":5484,"high":6408,"low":5037,"close":6041,"volume":3288045,"rsi_14":41.47,"sma_20":6920.0,"sma_60":7587.33,"sma_120":7397.0},{"date":"2025-04-07","open":5951,"high":6458,"low":5723,"close":6130,"volume":1876923,"rsi_14":39.8,"sma_20":6890.5,"sma_60":7557.33,"sma_120":7402.08},{"date":"2025-04-08","open":6160,"high":6676,"low":6070,"close":6358,"volume":2556585,"rsi_14":36.92,"sma_20":6871.0,"sma_60":7530.0,"sma_120":7408.25},{"date":"2025-04-09","open":6450,"high":6450,"low":5140,"close":5280,"volume":1585653,"rsi_14":32.8,"sma_20":6790.5,"sma_60":7486.17,"sma_120":7404.92},{"date":"2025-04-10","open":5345,"high":5504,"low":5266,"close":5276,"volume":418745,"rsi_14":34.7,"sma_20":6710.0,"sma_60":7445.0,"sma_120":7402.33},{"date":"2025-04-11","open":5276,"high":5345,"low":5017,"close":5295,"volume":395895,"rsi_14":25.14,"sma_20":6631.5,"sma_60":7402.67,"sma_120":7400.42},{"date":"2025-04-14","open":5206,"high":5226,"low":4714,"close":4724,"volume":1029922,"rsi_14":20.54,"sma_20":6494.25,"sma_60":7355.58,"sma_120":7393.21},{"date":"2025-04-15","open":4779,"high":4804,"low":4704,"close":4714,"volume":320726,"rsi_14":32.33,"sma_20":6340.5,"sma_60":7304.67,"sma_120":7386.17},{"date":"2025-04-16","open":4744,"high":4754,"low":4575,"close":4575,"volume":309282,"rsi_14":36.69,"sma_20":6149.75,"sma_60":7238.08,"sma_120":7377.54},{"date":"2025-04-17","open":4575,"high":4669,"low":4550,"close":4645,"volume":154514,"rsi_14":36.08,"sma_20":5970.0,"sma_60":7172.5,"sma_120":7366.25},{"date":"2025-04-18","open":4684,"high":4719,"low":4580,"close":4709,"volume":213482,"rsi_14":42.23,"sma_20":5814.5,"sma_60":7098.5,"sma_120":7356.67},{"date":"2025-04-21","open":4590,"high":4620,"low":4312,"close":4446,"volume":569234,"rsi_14":32.31,"sma_20":5591.75,"sma_60":7031.42,"sma_120":7343.12},{"date":"2025-04-22","open":4446,"high":4938,"low":4317,"close":4694,"volume":1265275,"rsi_14":39.97,"sma_20":5368.0,"sma_60":6961.83,"sma_120":7332.58},{"date":"2025-04-23","open":4729,"high":5097,"low":4679,"close":4858,"volume":1277815,"rsi_14":40.4,"sma_20":5290.5,"sma_60":6895.33,"sma_120":7321.5},{"date":"2025-04-24","open":4968,"high":5087,"low":4560,"close":4595,"volume":550968,"rsi_14":27.92,"sma_20":5235.25,"sma_60":6833.42,"sma_120":7304.38},{"date":"2025-04-25","open":4540,"high":4620,"low":4491,"close":4511,"volume":335319,"rsi_14":25.23,"sma_20":5170.25,"sma_60":6772.58,"sma_120":7287.62},{"date":"2025-04-28","open":4456,"high":4665,"low":4366,"close":4506,"volume":463617,"rsi_14":19.58,"sma_20":5131.0,"sma_60":6709.83,"sma_120":7269.0},{"date":"2025-04-29","open":4550,"high":4565,"low":4401,"close":4466,"volume":314330,"rsi_14":30.23,"sma_20":5068.75,"sma_60":6651.92,"sma_120":7253.62},{"date":"2025-04-30","open":4833,"high":4898,"low":4560,"close":4645,"volume":1309315,"rsi_14":35.13,"sma_20":5031.0,"sma_60":6592.67,"sma_120":7239.92},{"date":"2025-05-02","open":4968,"high":5395,"low":4466,"close":4471,"volume":2818631,"rsi_14":31.88,"sma_20":4977.5,"sma_60":6526.67,"sma_120":7227.0},{"date":"2025-05-07","open":4352,"high":4352,"low":4088,"close":4113,"volume":566588,"rsi_14":35.18,"sma_20":4880.5,"sma_60":6455.67,"sma_120":7207.42},{"date":"2025-05-08","open":4118,"high":4203,"low":4093,"close":4143,"volume":232817,"rsi_14":36.28,"sma_20":4780.5,"sma_60":6390.17,"sma_120":7186.75},{"date":"2025-05-09","open":4173,"high":4227,"low":4128,"close":4188,"volume":141571,"rsi_14":40.25,"sma_20":4671.25,"sma_60":6324.58,"sma_120":7167.12},{"date":"2025-05-12","open":4198,"high":4371,"low":4178,"close":4332,"volume":193658,"rsi_14":42.41,"sma_20":4625.25,"sma_60":6260.92,"sma_120":7149.04},{"date":"2025-05-13","open":4332,"high":4421,"low":4272,"close":4401,"volume":134275,"rsi_14":42.55,"sma_20":4581.25,"sma_60":6202.25,"sma_120":7135.12},{"date":"2025-05-14","open":4376,"high":4600,"low":4376,"close":4580,"volume":264521,"rsi_14":53.38,"sma_20":4545.25,"sma_60":6147.42,"sma_120":7126.62},{"date":"2025-05-15","open":4580,"high":4595,"low":4446,"close":4446,"volume":90238,"rsi_14":43.35,"sma_20":4531.25,"sma_60":6089.17,"sma_120":7115.58},{"date":"2025-05-16","open":4456,"high":4555,"low":4366,"close":4401,"volume":138775,"rsi_14":36.93,"sma_20":4515.5,"sma_60":6030.0,"sma_120":7105.17},{"date":"2025-05-19","open":4401,"high":4550,"low":4371,"close":4431,"volume":126385,"rsi_14":44.59,"sma_20":4508.25,"sma_60":5974.17,"sma_120":7080.83},{"date":"2025-05-20","open":4431,"high":4486,"low":4381,"close":4466,"volume":84289,"rsi_14":48.47,"sma_20":4499.25,"sma_60":5917.42,"sma_120":7054.46},{"date":"2025-05-21","open":4466,"high":4595,"low":4466,"close":4565,"volume":95995,"rsi_14":51.91,"sma_20":4492.0,"sma_60":5864.5,"sma_120":7027.75},{"date":"2025-05-22","open":4565,"high":4610,"low":4476,"close":4590,"volume":68467,"rsi_14":54.02,"sma_20":4499.25,"sma_60":5814.33,"sma_120":6998.75},{"date":"2025-05-23","open":4610,"high":4610,"low":4431,"close":4451,"volume":100967,"rsi_14":43.56,"sma_20":4487.0,"sma_60":5758.83,"sma_120":6965.92},{"date":"2025-05-26","open":4451,"high":4560,"low":4386,"close":4550,"volume":84731,"rsi_14":52.78,"sma_20":4471.5,"sma_60":5698.67,"sma_120":6925.33},{"date":"2025-05-27","open":4511,"high":4570,"low":4436,"close":4481,"volume":67307,"rsi_14":66.09,"sma_20":4465.75,"sma_60":5644.33,"sma_120":6907.25},{"date":"2025-05-28","open":4481,"high":4550,"low":4421,"close":4535,"volume":43995,"rsi_14":66.81,"sma_20":4467.0,"sma_60":5599.58,"sma_120":6884.29},{"date":"2025-05-29","open":4511,"high":4625,"low":4511,"close":4590,"volume":91185,"rsi_14":67.09,"sma_20":4471.25,"sma_60":5564.08,"sma_120":6860.88},{"date":"2025-05-30","open":4590,"high":4684,"low":4565,"close":4650,"volume":114354,"rsi_14":64.55,"sma_20":4480.5,"sma_60":5534.25,"sma_120":6838.96},{"date":"2025-06-02","open":4650,"high":4843,"low":4650,"close":4823,"volume":194075,"rsi_14":67.63,"sma_20":4489.5,"sma_60":5504.33,"sma_120":6822.58},{"date":"2025-06-04","open":4823,"high":4928,"low":4585,"close":4729,"volume":287121,"rsi_14":56.7,"sma_20":4502.5,"sma_60":5473.17,"sma_120":6808.08},{"date":"2025-06-05","open":4729,"high":4814,"low":4719,"close":4729,"volume":113703,"rsi_14":64.47,"sma_20":4533.5,"sma_60":5444.67,"sma_120":6791.58},{"date":"2025-06-09","open":4719,"high":4789,"low":4650,"close":4699,"volume":103651,"rsi_14":65.46,"sma_20":4561.5,"sma_60":5410.83,"sma_120":6765.67},{"date":"2025-06-10","open":4699,"high":4819,"low":4694,"close":4754,"volume":111192,"rsi_14":66.33,"sma_20":4590.0,"sma_60":5377.42,"sma_120":6748.21},{"date":"2025-06-11","open":4828,"high":4843,"low":4749,"close":4828,"volume":68994,"rsi_14":67.63,"sma_20":4615.0,"sma_60":5343.58,"sma_120":6731.54},{"date":"2025-06-12","open":4848,"high":4853,"low":4754,"close":4779,"volume":109716,"rsi_14":60.91,"sma_20":4634.0,"sma_60":5308.42,"sma_120":6706.54},{"date":"2025-06-13","open":4744,"high":4819,"low":4635,"close":4655,"volume":128801,"rsi_14":53.0,"sma_20":4637.75,"sma_60":5271.5,"sma_120":6666.0},{"date":"2025-06-16","open":4625,"high":4744,"low":4610,"close":4699,"volume":109010,"rsi_14":62.63,"sma_20":4650.5,"sma_60":5225.33,"sma_120":6629.83},{"date":"2025-06-17","open":4754,"high":4754,"low":4645,"close":4709,"volume":67151,"rsi_14":58.89,"sma_20":4666.0,"sma_60":5174.0,"sma_120":6576.42},{"date":"2025-06-18","open":4704,"high":4719,"low":4620,"close":4665,"volume":76184,"rsi_14":60.57,"sma_20":4677.75,"sma_60":5111.92,"sma_120":6531.71},{"date":"2025-06-19","open":4630,"high":4739,"low":4630,"close":4734,"volume":100754,"rsi_14":61.24,"sma_20":4691.25,"sma_60":5053.5,"sma_120":6495.0},{"date":"2025-06-20","open":4699,"high":4868,"low":4669,"close":4734,"volume":79494,"rsi_14":58.68,"sma_20":4699.75,"sma_60":5002.08,"sma_120":6457.71},{"date":"2025-06-23","open":4669,"high":4694,"low":4565,"close":4565,"volume":96188,"rsi_14":45.5,"sma_20":4698.5,"sma_60":4929.83,"sma_120":6419.83},{"date":"2025-06-24","open":4570,"high":4660,"low":4550,"close":4615,"volume":98417,"rsi_14":37.2,"sma_20":4706.75,"sma_60":4853.92,"sma_120":6377.46},{"date":"2025-06-25","open":4645,"high":4749,"low":4555,"close":4620,"volume":86368,"rsi_14":42.47,"sma_20":4710.25,"sma_60":4824.08,"sma_120":6343.88},{"date":"2025-06-26","open":4580,"high":4749,"low":4456,"close":4491,"volume":215937,"rsi_14":36.05,"sma_20":4710.75,"sma_60":4803.92,"sma_120":6311.96},{"date":"2025-06-27","open":4491,"high":4530,"low":4436,"close":4476,"volume":66402,"rsi_14":36.69,"sma_20":4707.75,"sma_60":4781.67,"sma_120":6283.75},{"date":"2025-06-30","open":4501,"high":4585,"low":4451,"close":4491,"volume":78449,"rsi_14":33.54,"sma_20":4702.75,"sma_60":4768.33,"sma_120":6252.33},{"date":"2025-07-01","open":4491,"high":4699,"low":4491,"close":4689,"volume":125776,"rsi_14":42.47,"sma_20":4704.75,"sma_60":4751.33,"sma_120":6226.75},{"date":"2025-07-02","open":4689,"high":4848,"low":4610,"close":4769,"volume":169750,"rsi_14":49.48,"sma_20":4702.0,"sma_60":4740.83,"sma_120":6201.83},{"date":"2025-07-03","open":4774,"high":4908,"low":4734,"close":4789,"volume":112813,"rsi_14":57.89,"sma_20":4705.0,"sma_60":4728.33,"sma_120":6175.67},{"date":"2025-07-04","open":4789,"high":4838,"low":4650,"close":4669,"volume":70237,"rsi_14":48.39,"sma_20":4702.0,"sma_60":4705.33,"sma_120":6146.33},{"date":"2025-07-07","open":4669,"high":4799,"low":4570,"close":4709,"volume":40843,"rsi_14":50.0,"sma_20":4702.5,"sma_60":4681.5,"sma_120":6119.42},{"date":"2025-07-08","open":4709,"high":4819,"low":4709,"close":4719,"volume":47709,"rsi_14":52.97,"sma_20":4700.75,"sma_60":4654.0,"sma_120":6092.0},{"date":"2025-07-09","open":4719,"high":4769,"low":4665,"close":4684,"volume":48358,"rsi_14":47.19,"sma_20":4693.5,"sma_60":4644.58,"sma_120":6065.38},{"date":"2025-07-10","open":4739,"high":4739,"low":4645,"close":4684,"volume":60301,"rsi_14":47.19,"sma_20":4688.75,"sma_60":4634.67,"sma_120":6039.83},{"date":"2025-07-11","open":4734,"high":4759,"low":4652,"close":4669,"volume":47568,"rsi_14":57.14,"sma_20":4689.5,"sma_60":4624.17,"sma_120":6013.42},{"date":"2025-07-14","open":4689,"high":4694,"low":4650,"close":4684,"volume":25383,"rsi_14":55.0,"sma_20":4688.75,"sma_60":4623.5,"sma_120":5989.54},{"date":"2025-07-15","open":4684,"high":4684,"low":4610,"close":4620,"volume":38845,"rsi_14":50.0,"sma_20":4684.25,"sma_60":4621.92,"sma_120":5963.29},{"date":"2025-07-16","open":4620,"high":4679,"low":4595,"close":4660,"volume":39792,"rsi_14":62.69,"sma_20":4684.0,"sma_60":4623.33,"sma_120":5930.71},{"date":"2025-07-17","open":4640,"high":4684,"low":4580,"close":4684,"volume":60471,"rsi_14":65.44,"sma_20":4681.5,"sma_60":4624.0,"sma_120":5898.25},{"date":"2025-07-18","open":4679,"high":4684,"low":4580,"close":4605,"volume":73786,"rsi_14":57.72,"sma_20":4675.0,"sma_60":4622.25,"sma_120":5860.38},{"date":"2025-07-21","open":4630,"high":4655,"low":4595,"close":4605,"volume":26442,"rsi_14":42.2,"sma_20":4677.0,"sma_60":4624.92,"sma_120":5828.17},{"date":"2025-07-22","open":4600,"high":4630,"low":4491,"close":4520,"volume":65525,"rsi_14":27.27,"sma_20":4672.25,"sma_60":4622.0,"sma_120":5791.92},{"date":"2025-07-23","open":4520,"high":4560,"low":4436,"close":4511,"volume":36827,"rsi_14":24.07,"sma_20":4666.75,"sma_60":4616.17,"sma_120":5755.75},{"date":"2025-07-24","open":4525,"high":4575,"low":4416,"close":4441,"volume":65136,"rsi_14":26.53,"sma_20":4664.25,"sma_60":4613.58,"sma_120":5723.5},{"date":"2025-07-25","open":4441,"high":4481,"low":4406,"close":4406,"volume":40719,"rsi_14":18.56,"sma_20":4660.75,"sma_60":4611.83,"sma_120":5692.21},{"date":"2025-07-28","open":4406,"high":4471,"low":4391,"close":4406,"volume":30061,"rsi_14":16.84,"sma_20":4656.5,"sma_60":4610.17,"sma_120":5660.0},{"date":"2025-07-29","open":4511,"high":4511,"low":4357,"close":4426,"volume":22706,"rsi_14":21.74,"sma_20":4643.25,"sma_60":4609.5,"sma_120":5630.71},{"date":"2025-07-30","open":4491,"high":4491,"low":4352,"close":4352,"volume":95719,"rsi_14":18.69,"sma_20":4622.25,"sma_60":4604.58,"sma_120":5598.62},{"date":"2025-07-31","open":4357,"high":4451,"low":4337,"close":4396,"volume":29206,"rsi_14":25.66,"sma_20":4602.5,"sma_60":4603.33,"sma_120":5565.0},{"date":"2025-08-01","open":4396,"high":4396,"low":4262,"close":4282,"volume":76222,"rsi_14":19.55,"sma_20":4583.0,"sma_60":4606.17,"sma_120":5530.92},{"date":"2025-08-04","open":4287,"high":4361,"low":4222,"close":4361,"volume":23833,"rsi_14":30.88,"sma_20":4565.5,"sma_60":4609.83,"sma_120":5500.0},{"date":"2025-08-05","open":4361,"high":4446,"low":4361,"close":4406,"volume":22550,"rsi_14":31.39,"sma_20":4549.75,"sma_60":4613.5,"sma_120":5469.04},{"date":"2025-08-06","open":4411,"high":4506,"low":4376,"close":4486,"volume":42899,"rsi_14":36.49,"sma_20":4539.75,"sma_60":4616.08,"sma_120":5438.5},{"date":"2025-08-07","open":4486,"high":4570,"low":4476,"close":4535,"volume":46053,"rsi_14":45.07,"sma_20":4532.25,"sma_60":4618.33,"sma_120":5410.29},{"date":"2025-08-08","open":4535,"high":4600,"low":4535,"close":4595,"volume":41360,"rsi_14":49.35,"sma_20":4528.5,"sma_60":4618.58,"sma_120":5383.0},{"date":"2025-08-11","open":4595,"high":4595,"low":4525,"close":4525,"volume":19170,"rsi_14":50.33,"sma_20":4520.5,"sma_60":4619.92,"sma_120":5354.54},{"date":"2025-08-12","open":4525,"high":4550,"low":4451,"close":4471,"volume":24224,"rsi_14":47.5,"sma_20":4513.0,"sma_60":4621.08,"sma_120":5325.54},{"date":"2025-08-13","open":4511,"high":4570,"low":4456,"close":4555,"volume":57179,"rsi_14":57.06,"sma_20":4507.75,"sma_60":4623.17,"sma_120":5298.67},{"date":"2025-08-14","open":4570,"high":4605,"low":4525,"close":4560,"volume":23883,"rsi_14":59.87,"sma_20":4501.5,"sma_60":4624.75,"sma_120":5271.08},{"date":"2025-08-18","open":4525,"high":4635,"low":4491,"close":4580,"volume":71753,"rsi_14":60.87,"sma_20":4500.25,"sma_60":4625.0,"sma_120":5244.75},{"date":"2025-08-19","open":4570,"high":4650,"low":4530,"close":4625,"volume":61068,"rsi_14":62.05,"sma_20":4501.25,"sma_60":4625.58,"sma_120":5219.96},{"date":"2025-08-20","open":4625,"high":4625,"low":4491,"close":4511,"volume":44543,"rsi_14":59.2,"sma_20":4500.75,"sma_60":4626.58,"sma_120":5192.71},{"date":"2025-08-21","open":4511,"high":4570,"low":4496,"close":4550,"volume":12849,"rsi_14":58.96,"sma_20":4502.75,"sma_60":4626.58,"sma_120":5162.62},{"date":"2025-08-22","open":4491,"high":4565,"low":4466,"close":4486,"volume":36253,"rsi_14":62.58,"sma_20":4505.0,"sma_60":4626.67,"sma_120":5135.5},{"date":"2025-08-25","open":4555,"high":4555,"low":4431,"close":4481,"volume":35052,"rsi_14":58.11,"sma_20":4508.75,"sma_60":4625.75,"sma_120":5112.67},{"date":"2025-08-26","open":4451,"high":4511,"low":4451,"close":4456,"volume":12897,"rsi_14":53.47,"sma_20":4511.25,"sma_60":4623.5,"sma_120":5093.79},{"date":"2025-08-27","open":4451,"high":4511,"low":4421,"close":4436,"volume":23811,"rsi_14":46.21,"sma_20":4511.75,"sma_60":4619.92,"sma_120":5077.08},{"date":"2025-08-28","open":4416,"high":4496,"low":4371,"close":4416,"volume":15001,"rsi_14":40.48,"sma_20":4515.0,"sma_60":4613.08,"sma_120":5058.71},{"date":"2025-08-29","open":4416,"high":4466,"low":4297,"close":4352,"volume":81329,"rsi_14":30.71,"sma_20":4512.75,"sma_60":4606.75,"sma_120":5039.96},{"date":"2025-09-01","open":4342,"high":4352,"low":4242,"close":4277,"volume":54165,"rsi_14":30.47,"sma_20":4512.5,"sma_60":4599.17,"sma_120":5021.92},{"date":"2025-09-02","open":4272,"high":4292,"low":4222,"close":4252,"volume":30162,"rsi_14":31.97,"sma_20":4507.0,"sma_60":4591.67,"sma_120":5001.25},{"date":"2025-09-03","open":4252,"high":4322,"low":4212,"close":4307,"volume":42617,"rsi_14":28.45,"sma_20":4502.0,"sma_60":4584.17,"sma_120":4980.79},{"date":"2025-09-04","open":4371,"high":4391,"low":4312,"close":4371,"volume":29806,"rsi_14":35.16,"sma_20":4496.25,"sma_60":4576.5,"sma_120":4960.04},{"date":"2025-09-05","open":4371,"high":4456,"low":4371,"close":4436,"volume":23205,"rsi_14":39.42,"sma_20":4491.25,"sma_60":4570.75,"sma_120":4939.58},{"date":"2025-09-08","open":4391,"high":4461,"low":4391,"close":4431,"volume":24906,"rsi_14":34.88,"sma_20":4483.0,"sma_60":4567.0,"sma_120":4919.25},{"date":"2025-09-09","open":4436,"high":4471,"low":4426,"close":4431,"volume":30187,"rsi_14":42.45,"sma_20":4478.25,"sma_60":4562.5,"sma_120":4893.92},{"date":"2025-09-10","open":4471,"high":4486,"low":4421,"close":4451,"volume":31358,"rsi_14":40.2,"sma_20":4477.25,"sma_60":4558.17,"sma_120":4866.08},{"date":"2025-09-11","open":4451,"high":4451,"low":4416,"close":4416,"volume":27639,"rsi_14":42.71,"sma_20":4470.25,"sma_60":4554.0,"sma_120":4832.96},{"date":"2025-09-12","open":4416,"high":4491,"low":4416,"close":4481,"volume":34273,"rsi_14":50.0,"sma_20":4466.25,"sma_60":4549.75,"sma_120":4801.62},{"date":"2025-09-15","open":4535,"high":4620,"low":4481,"close":4620,"volume":50616,"rsi_14":62.6,"sma_20":4468.25,"sma_60":4547.83,"sma_120":4774.96},{"date":"2025-09-16","open":4620,"high":4784,"low":4610,"close":4779,"volume":132382,"rsi_14":71.7,"sma_20":4476.0,"sma_60":4551.42,"sma_120":4740.62},{"date":"2025-09-17","open":4789,"high":4918,"low":4764,"close":4868,"volume":178937,"rsi_14":76.3,"sma_20":4494.0,"sma_60":4555.67,"sma_120":4704.79},{"date":"2025-09-18","open":4893,"high":4948,"low":4819,"close":4868,"volume":91409,"rsi_14":82.5,"sma_20":4510.0,"sma_60":4559.83,"sma_120":4691.96},{"date":"2025-09-19","open":4895,"high":4900,"low":4745,"close":4810,"volume":61190,"rsi_14":80.98,"sma_20":4524.75,"sma_60":4564.67,"sma_120":4684.29},{"date":"2025-09-22","open":4779,"high":4918,"low":4719,"close":4774,"volume":59902,"rsi_14":83.02,"sma_20":4539.5,"sma_60":4569.67,"sma_120":4675.67},{"date":"2025-09-23","open":4774,"high":4809,"low":4580,"close":4699,"volume":57401,"rsi_14":74.23,"sma_20":4551.75,"sma_60":4573.17,"sma_120":4670.75},{"date":"2025-09-24","open":4699,"high":4729,"low":4630,"close":4729,"volume":38694,"rsi_14":73.08,"sma_20":4566.5,"sma_60":4573.83,"sma_120":4662.58},{"date":"2025-09-25","open":4704,"high":4779,"low":4665,"close":4704,"volume":30396,"rsi_14":68.24,"sma_20":4581.0,"sma_60":4572.75,"sma_120":4656.79},{"date":"2025-09-26","open":4704,"high":4704,"low":4575,"close":4640,"volume":26898,"rsi_14":63.12,"sma_20":4595.5,"sma_60":4570.25,"sma_120":4649.29},{"date":"2025-09-29","open":4640,"high":4828,"low":4590,"close":4809,"volume":50380,"rsi_14":69.59,"sma_20":4622.25,"sma_60":4572.58,"sma_120":4638.96},{"date":"2025-09-30","open":4769,"high":4769,"low":4699,"close":4714,"volume":23617,"rsi_14":62.68,"sma_20":4645.5,"sma_60":4572.67,"sma_120":4627.08},{"date":"2025-10-01","open":4669,"high":4719,"low":4660,"close":4689,"volume":21295,"rsi_14":63.29,"sma_20":4664.75,"sma_60":4572.17,"sma_120":4613.08},{"date":"2025-10-02","open":4670,"high":4749,"low":4620,"close":4749,"volume":39425,"rsi_14":63.46,"sma_20":4684.25,"sma_60":4573.42,"sma_120":4609.0},{"date":"2025-10-10","open":4764,"high":4913,"low":4674,"close":4893,"volume":81908,"rsi_14":63.29,"sma_20":4707.25,"sma_60":4576.92,"sma_120":4605.79},{"date":"2025-10-13","open":4863,"high":5593,"low":4744,"close":5276,"volume":772963,"rsi_14":69.84,"sma_20":4749.75,"sma_60":4587.08,"sma_120":4605.62},{"date":"2025-10-14","open":5256,"high":5584,"low":5216,"close":5375,"volume":229856,"rsi_14":70.08,"sma_20":4797.25,"sma_60":4598.67,"sma_120":4611.08},{"date":"2025-10-15","open":5385,"high":5574,"low":5345,"close":5504,"volume":111221,"rsi_14":72.86,"sma_20":4850.25,"sma_60":4613.5,"sma_120":4617.71},{"date":"2025-10-16","open":5514,"high":5564,"low":5236,"close":5236,"volume":138337,"rsi_14":64.56,"sma_20":4891.5,"sma_60":4623.17,"sma_120":4623.25},{"date":"2025-10-17","open":5246,"high":5365,"low":5126,"close":5295,"volume":63807,"rsi_14":66.06,"sma_20":4932.5,"sma_60":4633.42,"sma_120":4628.71},{"date":"2025-10-20","open":5315,"high":5484,"low":5196,"close":5434,"volume":104294,"rsi_14":71.76,"sma_20":4973.5,"sma_60":4647.33,"sma_120":4634.79},{"date":"2025-10-21","open":5434,"high":5434,"low":5335,"close":5405,"volume":61944,"rsi_14":70.0,"sma_20":5005.0,"sma_60":4660.75,"sma_120":4642.83},{"date":"2025-10-22","open":5405,"high":5415,"low":5216,"close":5355,"volume":43078,"rsi_14":68.99,"sma_20":5029.5,"sma_60":4674.75,"sma_120":4648.38},{"date":"2025-10-23","open":5335,"high":5444,"low":5315,"close":5325,"volume":35617,"rsi_14":70.41,"sma_20":5052.5,"sma_60":4688.42,"sma_120":4652.29},{"date":"2025-10-24","open":5325,"high":5355,"low":4794,"close":4997,"volume":300558,"rsi_14":55.14,"sma_20":5063.5,"sma_60":4697.75,"sma_120":4655.67},{"date":"2025-10-27","open":5037,"high":5156,"low":4734,"close":4968,"volume":98660,"rsi_14":57.14,"sma_20":5073.25,"sma_60":4707.17,"sma_120":4659.5},{"date":"2025-10-28","open":4963,"high":4968,"low":4828,"close":4908,"volume":61131,"rsi_14":56.04,"sma_20":5083.75,"sma_60":4715.58,"sma_120":4662.88},{"date":"2025-10-29","open":4908,"high":4987,"low":4823,"close":4853,"volume":37560,"rsi_14":52.63,"sma_20":5090.0,"sma_60":4722.75,"sma_120":4666.12},{"date":"2025-10-30","open":4853,"high":5017,"low":4804,"close":4963,"volume":52873,"rsi_14":51.97,"sma_20":5103.0,"sma_60":4733.0,"sma_120":4668.79},{"date":"2025-10-31","open":5067,"high":5236,"low":4943,"close":5136,"volume":92843,"rsi_14":45.54,"sma_20":5128.0,"sma_60":4745.42,"sma_120":4674.38},{"date":"2025-11-03","open":5117,"high":5186,"low":4863,"close":4918,"volume":123678,"rsi_14":36.39,"sma_20":5133.5,"sma_60":4756.08,"sma_120":4681.12},{"date":"2025-11-04","open":4918,"high":5097,"low":4838,"close":4968,"volume":63119,"rsi_14":33.23,"sma_20":5146.25,"sma_60":4766.25,"sma_120":4688.04},{"date":"2025-11-05","open":4968,"high":5067,"low":4828,"close":4968,"volume":98670,"rsi_14":39.93,"sma_20":5160.25,"sma_60":4775.67,"sma_120":4694.58},{"date":"2025-11-06","open":4968,"high":5007,"low":4888,"close":4953,"volume":42331,"rsi_14":36.68,"sma_20":5170.0,"sma_60":4783.5,"sma_120":4699.79},{"date":"2025-11-07","open":4933,"high":5136,"low":4928,"close":4968,"volume":58231,"rsi_14":29.91,"sma_20":5173.75,"sma_60":4790.75,"sma_120":4704.54},{"date":"2025-11-10","open":4968,"high":5077,"low":4928,"close":5057,"volume":26618,"rsi_14":35.77,"sma_20":5162.75,"sma_60":4798.5,"sma_120":4708.54},{"date":"2025-11-11","open":5027,"high":5236,"low":5027,"close":5176,"volume":61037,"rsi_14":43.08,"sma_20":5152.75,"sma_60":4809.42,"sma_120":4714.67},{"date":"2025-11-12","open":5186,"high":5514,"low":5186,"close":5256,"volume":174039,"rsi_14":47.41,"sma_20":5140.25,"sma_60":4822.58,"sma_120":4721.83},{"date":"2025-11-13","open":5246,"high":5375,"low":5196,"close":5236,"volume":55389,"rsi_14":61.54,"sma_20":5140.25,"sma_60":4834.0,"sma_120":4728.58},{"date":"2025-11-14","open":5226,"high":5335,"low":5107,"close":5276,"volume":55951,"rsi_14":64.76,"sma_20":5139.25,"sma_60":4846.0,"sma_120":4735.38},{"date":"2025-11-17","open":5276,"high":5315,"low":5146,"close":5276,"volume":53615,"rsi_14":68.69,"sma_20":5131.25,"sma_60":4857.67,"sma_120":4741.33},{"date":"2025-11-18","open":5276,"high":5305,"low":5166,"close":5186,"volume":92010,"rsi_14":66.34,"sma_20":5120.25,"sma_60":4867.08,"sma_120":4746.33},{"date":"2025-11-19","open":5156,"high":5236,"low":5146,"close":5186,"volume":26166,"rsi_14":62.3,"sma_20":5111.75,"sma_60":4878.42,"sma_120":4752.5},{"date":"2025-11-20","open":5216,"high":5335,"low":5176,"close":5315,"volume":45482,"rsi_14":60.34,"sma_20":5111.25,"sma_60":4891.25,"sma_120":4758.92},{"date":"2025-11-21","open":5315,"high":5365,"low":5216,"close":5266,"volume":55214,"rsi_14":75.0,"sma_20":5124.75,"sma_60":4904.33,"sma_120":4765.5},{"date":"2025-11-24","open":5276,"high":5276,"low":5156,"close":5166,"volume":37408,"rsi_14":63.33,"sma_20":5134.75,"sma_60":4915.83,"sma_120":4770.79},{"date":"2025-11-25","open":5166,"high":5216,"low":5027,"close":5107,"volume":59964,"rsi_14":58.64,"sma_20":5144.75,"sma_60":4926.75,"sma_120":4775.12},{"date":"2025-11-26","open":5077,"high":5216,"low":5057,"close":5206,"volume":37898,"rsi_14":64.25,"sma_20":5162.5,"sma_60":4939.67,"sma_120":4779.79},{"date":"2025-11-27","open":5266,"high":5266,"low":5117,"close":5146,"volume":18096,"rsi_14":59.57,"sma_20":5171.75,"sma_60":4951.92,"sma_120":4782.5},{"date":"2025-11-28","open":5186,"high":5325,"low":5107,"close":5315,"volume":39208,"rsi_14":62.75,"sma_20":5180.75,"sma_60":4968.08,"sma_120":4787.42},{"date":"2025-12-01","open":5405,"high":5504,"low":5315,"close":5415,"volume":120814,"rsi_14":62.0,"sma_20":5205.75,"sma_60":4987.17,"sma_120":4793.17},{"date":"2025-12-02","open":5405,"high":5752,"low":5405,"close":5742,"volume":157386,"rsi_14":69.6,"sma_20":5244.75,"sma_60":5012.17,"sma_120":4801.92},{"date":"2025-12-03","open":5762,"high":5762,"low":5584,"close":5633,"volume":62518,"rsi_14":64.93,"sma_20":5278.25,"sma_60":5034.42,"sma_120":4809.29},{"date":"2025-12-04","open":5633,"high":5693,"low":5564,"close":5673,"volume":48359,"rsi_14":64.93,"sma_20":5314.5,"sma_60":5056.25,"sma_120":4816.38},{"date":"2025-12-05","open":5703,"high":5961,"low":5623,"close":5703,"volume":145709,"rsi_14":65.69,"sma_20":5351.5,"sma_60":5077.5,"sma_120":4824.12},{"date":"2025-12-08","open":5752,"high":5891,"low":5713,"close":5862,"volume":80462,"rsi_14":73.61,"sma_20":5392.0,"sma_60":5101.5,"sma_120":4834.25},{"date":"2025-12-09","open":5852,"high":5852,"low":5653,"close":5683,"volume":68620,"rsi_14":65.43,"sma_20":5417.5,"sma_60":5122.5,"sma_120":4842.5},{"date":"2025-12-10","open":5683,"high":5693,"low":5593,"close":5673,"volume":47039,"rsi_14":62.0,"sma_20":5438.5,"sma_60":5143.0,"sma_120":4850.58},{"date":"2025-12-11","open":5772,"high":5772,"low":5544,"close":5643,"volume":44955,"rsi_14":62.84,"sma_20":5459.0,"sma_60":5163.58,"sma_120":4858.79},{"date":"2025-12-12","open":5574,"high":5882,"low":5564,"close":5802,"volume":92355,"rsi_14":70.78,"sma_20":5485.5,"sma_60":5185.75,"sma_120":4867.75},{"date":"2025-12-15","open":5752,"high":5931,"low":5643,"close":5733,"volume":78104,"rsi_14":70.32,"sma_20":5508.5,"sma_60":5204.42,"sma_120":4876.12},{"date":"2025-12-16","open":5733,"high":5812,"low":5554,"close":5633,"volume":79799,"rsi_14":63.87,"sma_20":5531.0,"sma_60":5218.75,"sma_120":4885.08},{"date":"2025-12-17","open":5584,"high":5693,"low":5524,"close":5653,"volume":48196,"rsi_14":66.89,"sma_20":5554.5,"sma_60":5231.92,"sma_120":4893.79},{"date":"2025-12-18","open":5653,"high":5673,"low":5494,"close":5504,"volume":80768,"rsi_14":56.38,"sma_20":5564.0,"sma_60":5242.58,"sma_120":4901.21},{"date":"2025-12-19","open":5643,"high":5643,"low":5395,"close":5564,"volume":52810,"rsi_14":55.17,"sma_20":5579.0,"sma_60":5255.75,"sma_120":4910.21},{"date":"2025-12-22","open":5544,"high":5742,"low":5534,"close":5673,"volume":43188,"rsi_14":47.15,"sma_20":5604.5,"sma_60":5270.83,"sma_120":4920.25},{"date":"2025-12-23","open":5673,"high":5752,"low":5534,"close":5584,"volume":39443,"rsi_14":47.93,"sma_20":5628.5,"sma_60":5285.67,"sma_120":4929.42},{"date":"2025-12-24","open":5643,"high":5643,"low":5434,"close":5484,"volume":72387,"rsi_14":42.52,"sma_20":5642.5,"sma_60":5298.33,"sma_120":4936.08},{"date":"2025-12-26","open":5534,"high":5584,"low":5305,"close":5355,"volume":59975,"rsi_14":37.23,"sma_20":5653.0,"sma_60":5309.25,"sma_120":4941.0},{"date":"2025-12-29","open":5410,"high":5750,"low":5370,"close":5680,"volume":65457,"rsi_14":42.67,"sma_20":5669.5,"sma_60":5326.08,"sma_120":4948.17},{"date":"2025-12-30","open":5680,"high":5890,"low":5590,"close":5730,"volume":81472,"rsi_14":50.36,"sma_20":5683.5,"sma_60":5340.92,"sma_120":4956.75},{"date":"2026-01-02","open":5730,"high":5730,"low":5010,"close":5030,"volume":443624,"rsi_14":33.5,"sma_20":5646.0,"sma_60":5345.67,"sma_120":4959.17},{"date":"2026-01-05","open":5180,"high":5180,"low":4955,"close":5040,"volume":182923,"rsi_14":34.31,"sma_20":5614.5,"sma_60":5351.0,"sma_120":4961.58},{"date":"2026-01-06","open":5000,"high":5090,"low":4900,"close":4985,"volume":112333,"rsi_14":27.91,"sma_20":5578.25,"sma_60":5354.25,"sma_120":4963.83},{"date":"2026-01-07","open":4985,"high":5060,"low":4890,"close":4965,"volume":77726,"rsi_14":28.65,"sma_20":5539.5,"sma_60":5354.92,"sma_120":4965.92},{"date":"2026-01-08","open":4965,"high":4965,"low":4710,"close":4790,"volume":140110,"rsi_14":27.55,"sma_20":5484.0,"sma_60":5346.25,"sma_120":4966.67},{"date":"2026-01-09","open":4800,"high":4815,"low":4700,"close":4785,"volume":37883,"rsi_14":26.74,"sma_20":5437.25,"sma_60":5335.83,"sma_120":4967.25},{"date":"2026-01-12","open":4780,"high":5010,"low":4760,"close":4960,"volume":79865,"rsi_14":35.28,"sma_20":5399.75,"sma_60":5326.17,"sma_120":4969.83},{"date":"2026-01-13","open":4960,"high":4980,"low":4890,"close":4970,"volume":39971,"rsi_14":33.59,"sma_20":5364.25,"sma_60":5321.17,"sma_120":4972.17},{"date":"2026-01-14","open":4985,"high":4990,"low":4890,"close":4970,"volume":39455,"rsi_14":29.56,"sma_20":5320.75,"sma_60":5315.17,"sma_120":4974.29},{"date":"2026-01-15","open":4930,"high":4970,"low":4795,"close":4920,"volume":85510,"rsi_14":30.23,"sma_20":5278.25,"sma_60":5306.0,"sma_120":4976.67},{"date":"2026-01-16","open":4860,"high":5000,"low":4830,"close":4860,"volume":67807,"rsi_14":30.92,"sma_20":5237.75,"sma_60":5296.33,"sma_120":4978.54},{"date":"2026-01-19","open":4890,"high":4965,"low":4850,"close":4905,"volume":70477,"rsi_14":21.4,"sma_20":5164.5,"sma_60":5279.92,"sma_120":4981.5},{"date":"2026-01-20","open":4900,"high":4905,"low":4815,"close":4860,"volume":69193,"rsi_14":17.78,"sma_20":5127.5,"sma_60":5277.08,"sma_120":4984.17},{"date":"2026-01-21","open":4815,"high":4815,"low":4640,"close":4740,"volume":134223,"rsi_14":31.17,"sma_20":5079.0,"sma_60":5272.75,"sma_120":4986.42},{"date":"2026-01-22","open":4740,"high":4910,"low":4685,"close":4880,"volume":90062,"rsi_14":41.11,"sma_20":5042.0,"sma_60":5271.75,"sma_120":4990.12},{"date":"2026-01-23","open":4890,"high":5000,"low":4880,"close":4980,"volume":75182,"rsi_14":49.74,"sma_20":5015.0,"sma_60":5273.33,"sma_120":4994.67},{"date":"2026-01-26","open":4995,"high":5030,"low":4870,"close":5030,"volume":81786,"rsi_14":53.33,"sma_20":4997.0,"sma_60":5273.92,"sma_120":4999.46},{"date":"2026-01-27","open":5030,"high":5090,"low":4920,"close":4980,"volume":66055,"rsi_14":61.18,"sma_20":4962.0,"sma_60":5270.75,"sma_120":5004.46},{"date":"2026-01-28","open":4990,"high":5050,"low":4845,"close":4865,"volume":77053,"rsi_14":54.17,"sma_20":4918.75,"sma_60":5269.33,"sma_120":5008.12},{"date":"2026-01-29","open":4865,"high":4870,"low":4725,"close":4755,"volume":142012,"rsi_14":38.55,"sma_20":4905.0,"sma_60":5265.25,"sma_120":5011.83},{"date":"2026-01-30","open":4760,"high":4780,"low":4500,"close":4660,"volume":183110,"rsi_14":34.18,"sma_20":4886.0,"sma_60":5259.58,"sma_120":5014.08},{"date":"2026-02-02","open":4580,"high":4645,"low":4470,"close":4470,"volume":129428,"rsi_14":28.63,"sma_20":4860.25,"sma_60":5251.0,"sma_120":5014.38},{"date":"2026-02-03","open":4530,"high":4630,"low":4490,"close":4620,"volume":56591,"rsi_14":38.19,"sma_20":4843.0,"sma_60":5244.67,"sma_120":5015.25},{"date":"2026-02-04","open":4555,"high":4720,"low":4545,"close":4690,"volume":132353,"rsi_14":43.36,"sma_20":4838.0,"sma_60":5241.83,"sma_120":5016.29},{"date":"2026-02-05","open":4690,"high":4895,"low":4690,"close":4780,"volume":192228,"rsi_14":47.08,"sma_20":4837.75,"sma_60":5236.67,"sma_120":5017.58},{"date":"2026-02-06","open":4780,"high":5300,"low":4635,"close":5030,"volume":373525,"rsi_14":53.97,"sma_20":4841.25,"sma_60":5233.67,"sma_120":5021.54},{"date":"2026-02-09","open":5030,"high":5260,"low":4910,"close":5160,"volume":237239,"rsi_14":59.04,"sma_20":4850.75,"sma_60":5231.5,"sma_120":5027.04},{"date":"2026-02-10","open":5160,"high":5240,"low":5110,"close":5210,"volume":81799,"rsi_14":64.78,"sma_20":4862.75,"sma_60":5230.5,"sma_120":5032.25},{"date":"2026-02-11","open":5210,"high":5230,"low":5010,"close":5150,"volume":67449,"rsi_14":58.94,"sma_20":4874.25,"sma_60":5227.83,"sma_120":5036.92},{"date":"2026-02-12","open":5150,"high":5280,"low":5070,"close":5180,"volume":62466,"rsi_14":56.94,"sma_20":4890.25,"sma_60":5225.67,"sma_120":5041.67},{"date":"2026-02-13","open":5160,"high":5170,"low":4995,"close":5050,"volume":104125,"rsi_14":50.66,"sma_20":4899.75,"sma_60":5222.83,"sma_120":5044.96},{"date":"2026-02-19","open":5040,"high":5270,"low":4840,"close":5260,"volume":199973,"rsi_14":58.33,"sma_20":4917.5,"sma_60":5223.5,"sma_120":5050.96},{"date":"2026-02-20","open":5260,"high":5260,"low":5060,"close":5110,"volume":53352,"rsi_14":57.14,"sma_20":4930.0,"sma_60":5219.5,"sma_120":5055.38},{"date":"2026-02-23","open":5120,"high":5260,"low":5090,"close":5200,"volume":70081,"rsi_14":63.13,"sma_20":4953.0,"sma_60":5217.83,"sma_120":5061.08},{"date":"2026-02-24","open":5200,"high":5200,"low":5090,"close":5110,"volume":39743,"rsi_14":63.31,"sma_20":4964.5,"sma_60":5216.33,"sma_120":5066.08},{"date":"2026-02-25","open":5110,"high":5140,"low":4950,"close":4990,"volume":138912,"rsi_14":66.05,"sma_20":4965.0,"sma_60":5213.83,"sma_120":5070.29},{"date":"2026-02-26","open":4990,"high":5040,"low":4880,"close":4910,"volume":119005,"rsi_14":59.35,"sma_20":4959.0,"sma_60":5203.0,"sma_120":5077.46},{"date":"2026-02-27","open":4865,"high":4945,"low":4850,"close":4940,"volume":60742,"rsi_14":58.28,"sma_20":4957.0,"sma_60":5204.33,"sma_120":5078.12},{"date":"2026-03-03","open":4900,"high":4915,"low":4695,"close":4700,"volume":143986,"rsi_14":47.59,"sma_20":4948.75,"sma_60":5193.5,"sma_120":5080.79},{"date":"2026-03-04","open":4660,"high":4660,"low":4175,"close":4180,"volume":190482,"rsi_14":27.98,"sma_20":4920.0,"sma_60":5172.33,"sma_120":5079.75},{"date":"2026-03-05","open":4330,"high":4650,"low":4330,"close":4600,"volume":93593,"rsi_14":37.39,"sma_20":4917.0,"sma_60":5152.67,"sma_120":5082.42},{"date":"2026-03-06","open":4540,"high":4725,"low":4470,"close":4590,"volume":52492,"rsi_14":35.78,"sma_20":4923.0,"sma_60":5134.67,"sma_120":5084.54},{"date":"2026-03-09","open":4345,"high":4560,"low":4280,"close":4380,"volume":50545,"rsi_14":33.48,"sma_20":4911.0,"sma_60":5112.5,"sma_120":5084.38},{"date":"2026-03-10","open":4525,"high":4600,"low":4470,"close":4550,"volume":49898,"rsi_14":37.25,"sma_20":4904.0,"sma_60":5092.67,"sma_120":5085.08},{"date":"2026-03-11","open":4650,"high":4840,"low":4585,"close":4780,"volume":42471,"rsi_14":44.75,"sma_20":4904.0,"sma_60":5074.0,"sma_120":5087.75},{"date":"2026-03-12","open":4780,"high":5050,"low":4710,"close":4860,"volume":76257,"rsi_14":41.8,"sma_20":4895.5,"sma_60":5059.67,"sma_120":5091.08},{"date":"2026-03-13","open":4845,"high":4900,"low":4725,"close":4765,"volume":57299,"rsi_14":42.77,"sma_20":4875.75,"sma_60":5043.92,"sma_120":5093.46},{"date":"2026-03-16","open":4800,"high":4800,"low":4595,"close":4625,"volume":50870,"rsi_14":38.19,"sma_20":4846.5,"sma_60":5010.0,"sma_120":5097.88},{"date":"2026-03-17","open":4620,"high":4635,"low":4375,"close":4425,"volume":171074,"rsi_14":36.54,"sma_20":4810.25,"sma_60":5002.75,"sma_120":5094.25},{"date":"2026-03-18","open":4425,"high":4530,"low":4395,"close":4485,"volume":69959,"rsi_14":39.84,"sma_20":4775.5,"sma_60":4981.33,"sma_120":5092.88},{"date":"2026-03-19","open":4450,"high":4500,"low":4415,"close":4500,"volume":38829,"rsi_14":41.53,"sma_20":4748.0,"sma_60":4961.83,"sma_120":5090.29},{"date":"2026-03-20","open":4475,"high":4530,"low":4400,"close":4480,"volume":75655,"rsi_14":40.46,"sma_20":4709.0,"sma_60":4941.67,"sma_120":5086.79},{"date":"2026-03-23","open":4315,"high":4485,"low":4235,"close":4245,"volume":183445,"rsi_14":40.54,"sma_20":4665.75,"sma_60":4920.08,"sma_120":5081.33},{"date":"2026-03-24","open":4280,"high":4330,"low":4175,"close":4205,"volume":61342,"rsi_14":50.65,"sma_20":4616.0,"sma_60":4896.83,"sma_120":5076.29},{"date":"2026-03-25","open":4195,"high":4240,"low":4115,"close":4175,"volume":99000,"rsi_14":36.16,"sma_20":4569.25,"sma_60":4871.25,"sma_120":5071.04},{"date":"2026-03-26","open":4200,"high":4200,"low":4055,"close":4120,"volume":180513,"rsi_14":35.13,"sma_20":4525.75,"sma_60":4846.25,"sma_120":5065.96},{"date":"2026-03-27","open":4170,"high":4320,"low":4055,"close":4170,"volume":243621,"rsi_14":42.61,"sma_20":4488.75,"sma_60":4823.75,"sma_120":5061.04},{"date":"2026-03-30","open":4055,"high":4110,"low":3970,"close":4020,"volume":95200,"rsi_14":31.07,"sma_20":4442.75,"sma_60":4800.92,"sma_120":5055.08},{"date":"2026-03-31","open":4020,"high":4020,"low":3800,"close":3825,"volume":151452,"rsi_14":15.02,"sma_20":4399.0,"sma_60":4770.0,"sma_120":5048.04},{"date":"2026-04-01","open":3880,"high":3900,"low":3595,"close":3835,"volume":326439,"rsi_14":10.42,"sma_20":4381.75,"sma_60":4738.42,"sma_120":5039.67},{"date":"2026-04-02","open":3855,"high":3910,"low":3700,"close":3735,"volume":127641,"rsi_14":10.38,"sma_20":4338.5,"sma_60":4716.83,"sma_120":5031.25},{"date":"2026-04-03","open":3750,"high":3810,"low":3710,"close":3795,"volume":96513,"rsi_14":15.98,"sma_20":4298.75,"sma_60":4696.08,"sma_120":5023.54},{"date":"2026-04-06","open":3795,"high":3830,"low":3650,"close":3760,"volume":85438,"rsi_14":18.48,"sma_20":4267.75,"sma_60":4675.67,"sma_120":5014.96},{"date":"2026-04-07","open":3755,"high":3800,"low":3660,"close":3710,"volume":34551,"rsi_14":12.92,"sma_20":4225.75,"sma_60":4654.75,"sma_120":5004.83},{"date":"2026-04-08","open":3500,"high":3695,"low":3295,"close":3405,"volume":675724,"rsi_14":8.99,"sma_20":4157.0,"sma_60":4631.67,"sma_120":4988.96},{"date":"2026-04-09","open":3420,"high":3440,"low":3220,"close":3270,"volume":448916,"rsi_14":8.28,"sma_20":4077.5,"sma_60":4606.42,"sma_120":4971.12},{"date":"2026-04-10","open":3305,"high":3355,"low":3285,"close":3315,"volume":120681,"rsi_14":13.1,"sma_20":4005.0,"sma_60":4579.0,"sma_120":4952.58},{"date":"2026-04-13","open":3325,"high":3420,"low":3265,"close":3390,"volume":167355,"rsi_14":18.53,"sma_20":3943.25,"sma_60":4552.67,"sma_120":4936.92},{"date":"2026-04-14","open":3440,"high":3440,"low":3355,"close":3390,"volume":73942,"rsi_14":18.97,"sma_20":3891.5,"sma_60":4526.33,"sma_120":4920.75},{"date":"2026-04-15","open":3400,"high":3425,"low":3355,"close":3400,"volume":82118,"rsi_14":20.49,"sma_20":3837.25,"sma_60":4501.0,"sma_120":4903.5},{"date":"2026-04-16","open":3400,"high":3470,"low":3400,"close":3460,"volume":92466,"rsi_14":21.14,"sma_20":3785.25,"sma_60":4477.67,"sma_120":4887.0},{"date":"2026-04-17","open":3485,"high":3510,"low":3430,"close":3490,"volume":131992,"rsi_14":26.13,"sma_20":3735.75,"sma_60":4454.08,"sma_120":4871.17},{"date":"2026-04-20","open":3490,"high":3510,"low":3455,"close":3470,"volume":71497,"rsi_14":31.02,"sma_20":3697.0,"sma_60":4430.92,"sma_120":4855.42},{"date":"2026-04-21","open":3470,"high":3490,"low":3395,"close":3410,"volume":95331,"rsi_14":28.43,"sma_20":3657.25,"sma_60":4408.75,"sma_120":4841.92},{"date":"2026-04-22","open":3405,"high":3430,"low":3350,"close":3410,"volume":63440,"rsi_14":31.64,"sma_20":3619.0,"sma_60":4384.25,"sma_120":4828.67},{"date":"2026-04-23","open":3410,"high":3430,"low":3325,"close":3335,"volume":78778,"rsi_14":24.44,"sma_20":3579.75,"sma_60":4356.83,"sma_120":4815.29},{"date":"2026-04-24","open":3345,"high":3405,"low":3340,"close":3390,"volume":32403,"rsi_14":29.89,"sma_20":3540.75,"sma_60":4329.5,"sma_120":4802.83},{"date":"2026-04-27","open":3410,"high":3415,"low":3350,"close":3370,"volume":86312,"rsi_14":30.9,"sma_20":3508.25,"sma_60":4302.67,"sma_120":4789.29},{"date":"2026-04-28","open":3355,"high":3390,"low":3305,"close":3325,"volume":77217,"rsi_14":43.65,"sma_20":3483.25,"sma_60":4277.0,"sma_120":4773.92},{"date":"2026-04-29","open":3335,"high":3370,"low":3305,"close":3335,"volume":69283,"rsi_14":56.44,"sma_20":3458.25,"sma_60":4253.33,"sma_120":4759.29},{"date":"2026-04-30","open":3340,"high":3365,"low":3260,"close":3305,"volume":107653,"rsi_14":39.76,"sma_20":3392.0,"sma_60":3657.5,"sma_120":4145.04},{"date":"2026-05-04","open":3320,"high":3340,"low":3260,"close":3260,"volume":85231,"rsi_14":35.87,"sma_20":3410.0,"sma_60":4210.58,"sma_120":4731.83},{"date":"2026-05-06","open":3290,"high":3290,"low":3170,"close":3185,"volume":108095,"rsi_14":30.84,"sma_20":3381.25,"sma_60":4186.67,"sma_120":4716.83},{"date":"2026-05-07","open":3185,"high":3195,"low":3135,"close":3150,"volume":69902,"rsi_14":27.68,"sma_20":3353.25,"sma_60":4161.0,"sma_120":4701.42},{"date":"2026-05-08","open":3150,"high":3175,"low":3105,"close":3145,"volume":53364,"rsi_14":18.81,"sma_20":3340.25,"sma_60":4133.75,"sma_120":4685.21},{"date":"2026-05-11","open":3180,"high":3180,"low":2930,"close":2960,"volume":197245,"rsi_14":9.85,"sma_20":3324.75,"sma_60":4099.25,"sma_120":4666.46},{"date":"2026-05-12","open":2990,"high":2990,"low":2795,"close":2875,"volume":160109,"rsi_14":8.97,"sma_20":3302.75,"sma_60":4061.17,"sma_120":4646.33},{"date":"2026-05-13","open":2875,"high":2930,"low":2835,"close":2845,"volume":93568,"rsi_14":9.35,"sma_20":3275.5,"sma_60":4021.75,"sma_120":4626.12},{"date":"2026-05-14","open":2845,"high":2910,"low":2805,"close":2855,"volume":50848,"rsi_14":10.64,"sma_20":3248.75,"sma_60":3983.5,"sma_120":4605.67},{"date":"2026-05-15","open":2905,"high":2905,"low":2800,"close":2820,"volume":91962,"rsi_14":11.28,"sma_20":3219.75,"sma_60":3944.17,"sma_120":4584.92},{"date":"2026-05-18","open":2765,"high":2880,"low":2750,"close":2855,"volume":57660,"rsi_14":8.53,"sma_20":3189.5,"sma_60":3907.58,"sma_120":4565.21},{"date":"2026-05-19","open":2845,"high":2870,"low":2780,"close":2810,"volume":37144,"rsi_14":8.21,"sma_20":3155.5,"sma_60":3866.75,"sma_120":4545.12},{"date":"2026-05-20","open":2810,"high":2815,"low":2750,"close":2780,"volume":40141,"rsi_14":8.4,"sma_20":3121.0,"sma_60":3827.92,"sma_120":4523.71},{"date":"2026-05-21","open":2760,"high":2830,"low":2735,"close":2770,"volume":37059,"rsi_14":6.87,"sma_20":3089.0,"sma_60":3787.42,"sma_120":4502.62},{"date":"2026-05-22","open":2770,"high":2890,"low":2765,"close":2850,"volume":58529,"rsi_14":17.73,"sma_20":3061.0,"sma_60":3749.75,"sma_120":4483.04},{"date":"2026-05-26","open":2850,"high":2895,"low":2745,"close":2745,"volume":74641,"rsi_14":16.34,"sma_20":3031.5,"sma_60":3712.33,"sma_120":4463.08},{"date":"2026-05-27","open":2750,"high":2755,"low":2555,"close":2625,"volume":89141,"rsi_14":15.43,"sma_20":2993.25,"sma_60":3674.25,"sma_120":4441.29},{"date":"2026-05-28","open":2595,"high":2630,"low":2550,"close":2605,"volume":44137,"rsi_14":15.72,"sma_20":2955.0,"sma_60":3635.33,"sma_120":4419.83},{"date":"2026-05-29","open":2605,"high":2635,"low":2475,"close":2485,"volume":71252,"rsi_14":13.74,"sma_20":2913.0,"sma_60":3598.42,"sma_120":4395.96},{"date":"2026-06-01","open":2485,"high":2485,"low":2330,"close":2360,"volume":117440,"rsi_14":14.71,"sma_20":2864.25,"sma_60":3568.08,"sma_120":4370.21},{"date":"2026-06-02","open":2365,"high":2385,"low":2265,"close":2375,"volume":53957,"rsi_14":17.95,"sma_20":2817.75,"sma_60":3531.0,"sma_120":4341.83},{"date":"2026-06-04","open":2375,"high":2435,"low":2350,"close":2395,"volume":36699,"rsi_14":20.78,"sma_20":2774.5,"sma_60":3494.42,"sma_120":4314.54},{"date":"2026-06-05","open":2360,"high":2395,"low":2315,"close":2335,"volume":50030,"rsi_14":18.29,"sma_20":2732.0,"sma_60":3460.33,"sma_120":4286.42},{"date":"2026-06-08","open":2300,"high":2325,"low":2185,"close":2235,"volume":65414,"rsi_14":16.95,"sma_20":2686.25,"sma_60":3421.75,"sma_120":4257.21},{"date":"2026-06-09","open":2220,"high":2320,"low":2210,"close":2295,"volume":22482,"rsi_14":19.23,"sma_20":2643.75,"sma_60":3380.33,"sma_120":4227.17},{"date":"2026-06-10","open":2290,"high":2300,"low":2225,"close":2260,"volume":36969,"rsi_14":19.44,"sma_20":2608.75,"sma_60":3337.0,"sma_120":4198.33},{"date":"2026-06-11","open":2215,"high":2305,"low":2215,"close":2290,"volume":53039,"rsi_14":22.78,"sma_20":2579.5,"sma_60":3295.75,"sma_120":4169.83},{"date":"2026-06-12","open":2305,"high":2365,"low":2285,"close":2340,"volume":40612,"rsi_14":27.13,"sma_20":2554.25,"sma_60":3257.67,"sma_120":4142.0},{"date":"2026-06-15","open":2345,"high":2380,"low":2285,"close":2320,"volume":41442,"rsi_14":19.89,"sma_20":2527.5,"sma_60":3222.58,"sma_120":4112.67},{"date":"2026-06-16","open":2300,"high":2360,"low":2290,"close":2345,"volume":29892,"rsi_14":25.0,"sma_20":2503.75,"sma_60":3186.92,"sma_120":4084.12},{"date":"2026-06-17","open":2325,"high":2395,"low":2320,"close":2375,"volume":32759,"rsi_14":55.71,"sma_20":2354.25,"sma_60":2962.75,"sma_120":3893.25},{"date":"2026-06-18","open":2375,"high":2375,"low":2280,"close":2325,"volume":25641,"rsi_14":31.08,"sma_20":2455.5,"sma_60":3115.58,"sma_120":4028.62},{"date":"2026-06-19","open":2325,"high":2335,"low":2190,"close":2235,"volume":51611,"rsi_14":32.39,"sma_20":2428.25,"sma_60":3082.08,"sma_120":4001.08},{"date":"2026-06-22","open":2220,"high":2235,"low":2170,"close":2195,"volume":43918,"rsi_14":36.8,"sma_20":2399.5,"sma_60":3048.58,"sma_120":3972.71},{"date":"2026-06-23","open":2125,"high":2185,"low":2035,"close":2090,"volume":70072,"rsi_14":30.07,"sma_20":2361.5,"sma_60":3013.83,"sma_120":3942.54},{"date":"2026-06-24","open":2005,"high":2090,"low":2005,"close":2055,"volume":44085,"rsi_14":26.71,"sma_20":2327.0,"sma_60":2979.42,"sma_120":3912.83},{"date":"2026-06-25","open":2040,"high":2300,"low":2010,"close":2070,"volume":142726,"rsi_14":30.66,"sma_20":2299.25,"sma_60":2944.42,"sma_120":3884.08},{"date":"2026-06-26","open":2070,"high":2130,"low":1965,"close":2000,"volume":57852,"rsi_14":32.06,"sma_20":2269.0,"sma_60":2910.75,"sma_120":3855.83},{"date":"2026-06-29","open":2000,"high":2175,"low":2000,"close":2155,"volume":55757,"rsi_14":40.67,"sma_20":2252.5,"sma_60":2882.92,"sma_120":3826.46},{"date":"2026-06-30","open":2155,"high":2170,"low":2095,"close":2115,"volume":25476,"rsi_14":40.4,"sma_20":2240.25,"sma_60":2854.25,"sma_120":3796.33},{"date":"2026-07-01","open":2110,"high":2160,"low":2095,"close":2140,"volume":32853,"rsi_14":40.0,"sma_20":2228.5,"sma_60":2827.67,"sma_120":3772.25},{"date":"2026-07-02","open":2160,"high":2170,"low":2095,"close":2125,"volume":37092,"rsi_14":34.97,"sma_20":2215.0,"sma_60":2799.83,"sma_120":3747.96},{"date":"2026-07-03","open":2125,"high":2155,"low":2090,"close":2135,"volume":21431,"rsi_14":36.88,"sma_20":2205.0,"sma_60":2772.75,"sma_120":3724.21},{"date":"2026-07-06","open":2095,"high":2170,"low":2080,"close":2125,"volume":22217,"rsi_14":34.06,"sma_20":2199.5,"sma_60":2746.33,"sma_120":3700.54},{"date":"2026-07-07","open":2110,"high":2150,"low":2070,"close":2120,"volume":40541,"rsi_14":30.83,"sma_20":2190.75,"sma_60":2724.92,"sma_120":3678.29},{"date":"2026-07-08","open":2120,"high":2150,"low":2040,"close":2090,"volume":28588,"rsi_14":31.78,"sma_20":2182.25,"sma_60":2705.25,"sma_120":3655.83},{"date":"2026-07-09","open":2090,"high":2110,"low":2005,"close":2020,"volume":31615,"rsi_14":32.8,"sma_20":2168.75,"sma_60":2683.67,"sma_120":3631.33},{"date":"2026-07-10","open":2030,"high":2120,"low":2030,"close":2110,"volume":40438,"rsi_14":43.7,"sma_20":2157.25,"sma_60":2662.33,"sma_120":3607.5},{"date":"2026-07-13","open":2140,"high":2150,"low":2005,"close":2010,"volume":45845,"rsi_14":44.03,"sma_20":2141.75,"sma_60":2639.33,"sma_120":3582.83},{"date":"2026-07-14","open":1986,"high":2085,"low":1986,"close":2035,"volume":47295,"rsi_14":48.48,"sma_20":2126.25,"sma_60":2616.58,"sma_120":3558.79},{"date":"2026-07-15","open":2035,"high":2110,"low":2035,"close":2080,"volume":31581,"rsi_14":50.72,"sma_20":2111.5,"sma_60":2593.58,"sma_120":3535.62},{"date":"2026-07-16","open":2115,"high":2700,"low":2080,"close":2700,"volume":1421651,"rsi_14":78.23,"sma_20":2130.25,"sma_60":2580.42,"sma_120":3517.25},{"date":"2026-07-20","open":3000,"high":3000,"low":2200,"close":2335,"volume":2022378,"rsi_14":56.21,"sma_20":2135.25,"sma_60":2561.5,"sma_120":3496.21},{"date":"2026-07-21","open":2290,"high":2390,"low":2065,"close":2135,"volume":738277,"rsi_14":50.62,"sma_20":2132.25,"sma_60":2540.25,"sma_120":3474.5},{"date":"2026-07-22","open":2155,"high":2210,"low":2070,"close":2080,"volume":341299,"rsi_14":48.17,"sma_20":2131.75,"sma_60":2518.08,"sma_120":3451.17},{"date":"2026-07-23","open":2075,"high":2115,"low":2035,"close":2095,"volume":206070,"rsi_14":49.09,"sma_20":2133.75,"sma_60":2497.42,"sma_120":3427.12},{"date":"2026-07-24","open":2065,"high":2145,"low":2035,"close":2035,"volume":134770,"rsi_14":47.04,"sma_20":2132.0,"sma_60":2474.83,"sma_120":3402.17},{"date":"2026-07-27","open":2040,"high":2065,"low":1986,"close":2000,"volume":138372,"rsi_14":46.36,"sma_20":2132.0,"sma_60":2452.0,"sma_120":3377.33},{"date":"2026-07-28","open":1985,"high":2000,"low":1901,"close":1947,"volume":99515,"rsi_14":45.09,"sma_20":2121.6,"sma_60":2429.03,"sma_120":3353.02},{"date":"2026-07-29","open":1923,"high":1954,"low":1778,"close":1792,"volume":116676,"rsi_14":42.11,"sma_20":2105.45,"sma_60":2403.32,"sma_120":3328.32},{"date":"2026-07-30","open":1788,"high":1906,"low":1788,"close":1867,"volume":72602,"rsi_14":45.96,"sma_20":2091.8,"sma_60":2379.35,"sma_120":3305.05},{"date":"2026-07-31","open":1886,"high":1919,"low":1790,"close":1900,"volume":50671,"rsi_14":44.28,"sma_20":2080.55,"sma_60":2356.68,"sma_120":3283.63},{"date":"2026-08-03","open":1906,"high":1952,"low":1895,"close":1912,"volume":25324,"rsi_14":47.2,"sma_20":2069.4,"sma_60":2335.47,"sma_120":3261.07},{"date":"2026-08-04","open":1915,"high":1983,"low":1915,"close":1947,"volume":79150,"rsi_14":47.5,"sma_20":2060.5,"sma_60":2315.42,"sma_120":3238.21},{"date":"2026-08-05","open":1967,"high":1982,"low":1942,"close":1962,"volume":42871,"rsi_14":46.59,"sma_20":2052.6,"sma_60":2295.7,"sma_120":3214.72},{"date":"2026-08-06","open":1983,"high":2025,"low":1946,"close":1984,"volume":71094,"rsi_14":18.32,"sma_20":2047.3,"sma_60":2279.43,"sma_120":3189.34},{"date":"2026-08-07","open":1970,"high":1997,"low":1969,"close":1980,"volume":24504,"rsi_14":26.92,"sma_20":2045.3,"sma_60":2264.52,"sma_120":3162.84},{"date":"2026-08-10","open":1981,"high":2050,"low":1961,"close":2045,"volume":136117,"rsi_14":42.9,"sma_20":2042.05,"sma_60":2251.18,"sma_120":3136.47},{"date":"2026-08-11","open":2045,"high":2060,"low":2025,"close":2050,"volume":40612,"rsi_14":47.43,"sma_20":2044.05,"sma_60":2237.77,"sma_120":3110.63},{"date":"2026-08-12","open":2065,"high":2075,"low":2040,"close":2070,"volume":47012,"rsi_14":47.88,"sma_20":2045.8,"sma_60":2225.27,"sma_120":3084.72},{"date":"2026-08-13","open":2070,"high":2075,"low":1998,"close":1999,"volume":48307,"rsi_14":47.0,"sma_20":2041.75,"sma_60":2211.0,"sma_120":3059.29},{"date":"2026-08-14","open":1999,"high":2040,"low":1970,"close":1975,"volume":39508,"rsi_14":47.88,"sma_20":2005.5,"sma_60":2197.08,"sma_120":3031.92},{"date":"2026-08-18","open":1975,"high":2025,"low":1966,"close":1973,"volume":47312,"rsi_14":52.42,"sma_20":1987.4,"sma_60":2183.63,"sma_120":3005.78},{"date":"2026-08-19","open":1973,"high":1975,"low":1937,"close":1948,"volume":37746,"rsi_14":69.12,"sma_20":1978.05,"sma_60":2169.93,"sma_120":2978.68},{"date":"2026-08-20","open":1948,"high":1976,"low":1942,"close":1947,"volume":24771,"rsi_14":61.98,"sma_20":1971.4,"sma_60":2154.88,"sma_120":2952.32},{"date":"2026-08-21","open":1913,"high":1964,"low":1889,"close":1902,"volume":33618,"rsi_14":50.29,"sma_20":1961.75,"sma_60":2140.83,"sma_120":2926.58},{"date":"2026-08-24","open":1902,"high":1930,"low":1891,"close":1914,"volume":13427,"rsi_14":50.29,"sma_20":1955.7,"sma_60":2128.98,"sma_120":2901.62},{"date":"2026-08-25","open":1914,"high":1939,"low":1882,"close":1927,"volume":24917,"rsi_14":46.91,"sma_20":1952.05,"sma_60":2117.68,"sma_120":2876.51},{"date":"2026-08-26","open":1916,"high":1938,"low":1915,"close":1934,"volume":8323,"rsi_14":45.57,"sma_20":1951.4,"sma_60":2108.5,"sma_120":2853.46},{"date":"2026-08-27","open":1926,"high":1938,"low":1910,"close":1927,"volume":14807,"rsi_14":40.53,"sma_20":1958.15,"sma_60":2101.28,"sma_120":2834.68},{"date":"2026-08-28","open":1927,"high":1937,"low":1914,"close":1931,"volume":19614,"rsi_14":41.86,"sma_20":1961.35,"sma_60":2093.88,"sma_120":2812.44},{"date":"2026-08-31","open":1931,"high":1937,"low":1871,"close":1934,"volume":35121,"rsi_14":26.78,"sma_20":1963.05,"sma_60":2086.2,"sma_120":2790.31},{"date":"2026-09-01","open":1930,"high":1950,"low":1924,"close":1940,"volume":19020,"rsi_14":27.08,"sma_20":1964.45,"sma_60":2079.62,"sma_120":2769.97},{"date":"2026-09-02","open":1939,"high":1948,"low":1919,"close":1935,"volume":17952,"rsi_14":20.0,"sma_20":1963.85,"sma_60":2074.62,"sma_120":2748.18},{"date":"2026-09-03","open":1919,"high":1940,"low":1910,"close":1936,"volume":17603,"rsi_14":29.68,"sma_20":1962.55,"sma_60":2068.63,"sma_120":2724.48},{"date":"2026-09-04","open":1914,"high":1946,"low":1914,"close":1935,"volume":7781,"rsi_14":34.85,"sma_20":1960.1,"sma_60":2063.22,"sma_120":2700.11},{"date":"2026-09-07","open":1955,"high":1955,"low":1902,"close":1910,"volume":80449,"rsi_14":29.68,"sma_20":1956.6,"sma_60":2056.88,"sma_120":2676.32},{"date":"2026-09-08","open":1917,"high":1927,"low":1849,"close":1855,"volume":135848,"rsi_14":24.86,"sma_20":1947.1,"sma_60":2048.8,"sma_120":2653.23},{"date":"2026-09-09","open":1847,"high":1893,"low":1847,"close":1871,"volume":26312,"rsi_14":31.0,"sma_20":1938.15,"sma_60":2041.32,"sma_120":2631.95},{"date":"2026-09-10","open":1890,"high":2305,"low":1872,"close":1920,"volume":1292310,"rsi_14":54.41,"sma_20":1930.65,"sma_60":2034.23,"sma_120":2610.57},{"date":"2026-09-11","open":1950,"high":1969,"low":1917,"close":1969,"volume":106568,"rsi_14":61.41,"sma_20":1929.15,"sma_60":2027.47,"sma_120":2589.48},{"date":"2026-09-14","open":1969,"high":1995,"low":1934,"close":1968,"volume":79588,"rsi_14":58.95,"sma_20":1928.8,"sma_60":2021.52,"sma_120":2568.55},{"date":"2026-09-15","open":1985,"high":2100,"low":1956,"close":2050,"volume":109998,"rsi_14":69.08,"sma_20":1932.65,"sma_60":2018.43,"sma_120":2550.26},{"date":"2026-09-16","open":2060,"high":2140,"low":2030,"close":2115,"volume":91468,"rsi_14":75.97,"sma_20":1941.0,"sma_60":2017.1,"sma_120":2532.84},{"date":"2026-09-17","open":2130,"high":2160,"low":2090,"close":2115,"volume":98933,"rsi_14":75.7,"sma_20":1949.4,"sma_60":2017.52,"sma_120":2515.68},{"date":"2026-09-18","open":2135,"high":2155,"low":2050,"close":2105,"volume":70298,"rsi_14":73.42,"sma_20":1959.55,"sma_60":2018.35,"sma_120":2498.88},{"date":"2026-09-21","open":2090,"high":2090,"low":2010,"close":2045,"volume":39001,"rsi_14":62.53,"sma_20":1966.1,"sma_60":2017.93,"sma_120":2481.18},{"date":"2026-09-22","open":2045,"high":2085,"low":2005,"close":2030,"volume":11664,"rsi_14":61.07,"sma_20":1971.25,"sma_60":2018.43,"sma_120":2464.59},{"date":"2026-09-23","open":2005,"high":2045,"low":1981,"close":2010,"volume":33892,"rsi_14":58.26,"sma_20":1975.05,"sma_60":2016.02,"sma_120":2449.47},{"date":"2026-09-28","open":2010,"high":2095,"low":2005,"close":2070,"volume":32367,"rsi_14":63.31,"sma_20":1982.2,"sma_60":2015.27,"sma_120":2434.76},{"date":"2026-09-29","open":2095,"high":2105,"low":2060,"close":2090,"volume":36344,"rsi_14":67.93,"sma_20":1990.15,"sma_60":2014.43,"sma_120":2421.05},{"date":"2026-09-30","open":2090,"high":2090,"low":2025,"close":2060,"volume":32310,"rsi_14":71.49,"sma_20":1996.45,"sma_60":2013.35,"sma_120":2406.59},{"date":"2026-10-01","open":2045,"high":2045,"low":2015,"close":2020,"volume":16596,"rsi_14":64.87,"sma_20":2000.45,"sma_60":2011.43,"sma_120":2392.09},{"date":"2026-10-02","open":2020,"high":2035,"low":2005,"close":2030,"volume":13941,"rsi_14":61.9,"sma_20":2005.2,"sma_60":2009.85,"sma_120":2378.09},{"date":"2026-10-06","open":2020,"high":2110,"low":2015,"close":2075,"volume":76417,"rsi_14":61.57,"sma_20":2012.15,"sma_60":2009.1,"sma_120":2367.01},{"date":"2026-10-07","open":2105,"high":2110,"low":2020,"close":2040,"volume":27138,"rsi_14":57.32,"sma_20":2017.4,"sma_60":2008.27,"sma_120":2356.76},{"date":"2026-10-08","open":2060,"high":2080,"low":2025,"close":2055,"volume":31010,"rsi_14":50.59,"sma_20":2024.65,"sma_60":2008.85,"sma_120":2346.26},{"date":"2026-10-12","open":2065,"high":2065,"low":2010,"close":2010,"volume":20102,"rsi_14":37.04,"sma_20":2032.4,"sma_60":2007.18,"sma_120":2334.76},{"date":"2026-10-13","open":2030,"high":2030,"low":1970,"close":2025,"volume":44705,"rsi_14":39.29,"sma_20":2040.1,"sma_60":2007.43,"sma_120":2323.38},{"date":"2026-10-14","open":2025,"high":2060,"low":1991,"close":2035,"volume":18312,"rsi_14":41.67,"sma_20":2045.85,"sma_60":2007.43,"sma_120":2312.01},{"date":"2026-10-15","open":2000,"high":2030,"low":1900,"close":1978,"volume":41391,"rsi_14":41.97,"sma_20":2046.3,"sma_60":2005.73,"sma_120":2299.66},{"date":"2026-10-16","open":1968,"high":2055,"low":1962,"close":2035,"volume":35386,"rsi_14":50.54,"sma_20":2049.65,"sma_60":1994.65,"sma_120":2287.53},{"date":"2026-10-19","open":2040,"high":2155,"low":2000,"close":2030,"volume":41337,"rsi_14":52.25,"sma_20":2048.65,"sma_60":1989.57,"sma_120":2275.53},{"date":"2026-10-20","open":2015,"high":2055,"low":1985,"close":2045,"volume":36866,"rsi_14":46.87,"sma_20":2045.15,"sma_60":1988.07,"sma_120":2264.16},{"date":"2026-10-21","open":1995,"high":2045,"low":1994,"close":2030,"volume":24050,"rsi_14":42.39,"sma_20":2040.9,"sma_60":1987.23,"sma_120":2252.66},{"date":"2026-10-22","open":2015,"high":2025,"low":1998,"close":2025,"volume":13288,"rsi_14":45.26,"sma_20":2036.9,"sma_60":1986.07,"sma_120":2241.74},{"date":"2026-10-23","open":2007,"high":2027,"low":1984,"close":1986,"volume":46253}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.11,"pbr":0.9,"ttm_eps":null,"close":4345.71},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":33.84,"pbr":1.15,"ttm_eps":null,"close":5602.8975},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":48.78,"pbr":1.57,"ttm_eps":null,"close":7739.4155},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":31.75,"pbr":1.06,"ttm_eps":null,"close":5285.4546},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.59,"pbr":0.88,"ttm_eps":null,"close":4490.6494},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.24,"pbr":0.92,"ttm_eps":null,"close":4714.1885},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.55,"pbr":1.11,"ttm_eps":null,"close":5730.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.32,"pbr":0.73,"ttm_eps":null,"close":3825.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.5,"pbr":0.4,"ttm_eps":null,"close":2115.0}],"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":"PN풍년","phase":"above-fold","symbol_resolved":true}