{"status":"ok","report":{"price_analysis":{"current":4830.0,"change_1d":0.6,"change_7d":-0.9,"change_30d":-2.2,"high_30d":5200.0,"low_30d":4700.0,"position_in_range":26.0,"support":4750.0,"resistance":5150.0},"summary":"HRS(036640)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 790.10억. 현재가 4,830원, 전일 대비 +0.6%, 30일 -2.2%. PER 4.8배 / ROE 5.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.14만, 기관 순매도 133.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.8배입니다. ROE 5.1%입니다. 시가총액 790.10억. 매출 854.15억, 영업이익 137.82억.","grade":"C","comment":"PER 4.81배, ROE 5.06%","per":4.81,"pbr":0.58,"roe":5.06,"eps":1003.3300000000002,"revenue":85414878393.0,"operating_income":13781892941.0,"net_income":16409397355.0,"market_cap":79010434440,"profit_margin":19.21,"roa":4.46,"operating_margin":16.14,"gross_margin":30.84,"debt_ratio":0.13407617750348055,"total_assets":154960310657.0,"total_equity":136640125003.0,"total_debt":18320185654.0,"dividend_yield":6.2762,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.1로 중립 구간입니다. MACD(-34.44)가 시그널선(-10.72)을 하회합니다(데드크로스). SMA20 4954, SMA60 4922 — 혼조세입니다. 볼린저밴드 4776~5133 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.13475177304964,"macd":-34.43847763217491,"macd_signal":-10.720283770634072,"sma_20":4954.5,"sma_60":4922.166666666667,"bb_upper":5133.018906561742,"bb_lower":4775.981093438258,"atr_14":174.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.14만, 기관 순매수 -133.00. 30일 누적: 외국인 -3.07만, 기관 809.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-11363.0,"institutional_flow":-133.0,"data":[{"date":"2026-10-23","foreign_net":-7350.0,"institution_net":159.0,"retail_net":7191.0},{"date":"2026-10-22","foreign_net":-6352.0,"institution_net":-173.0,"retail_net":6525.0},{"date":"2026-10-21","foreign_net":893.0,"institution_net":75.0,"retail_net":-968.0},{"date":"2026-10-20","foreign_net":-4142.0,"institution_net":233.0,"retail_net":3909.0},{"date":"2026-10-19","foreign_net":5588.0,"institution_net":-427.0,"retail_net":-5161.0},{"date":"2026-10-16","foreign_net":12619.0,"institution_net":-252.0,"retail_net":-12367.0},{"date":"2026-10-15","foreign_net":8120.0,"institution_net":976.0,"retail_net":-9096.0},{"date":"2026-10-14","foreign_net":4913.0,"institution_net":418.0,"retail_net":-5331.0},{"date":"2026-10-13","foreign_net":4242.0,"institution_net":18212.0,"retail_net":-22454.0},{"date":"2026-10-12","foreign_net":-10514.0,"institution_net":-978.0,"retail_net":11492.0},{"date":"2026-10-08","foreign_net":-1943.0,"institution_net":-5346.0,"retail_net":7289.0},{"date":"2026-10-07","foreign_net":2976.0,"institution_net":-8006.0,"retail_net":5030.0},{"date":"2026-10-06","foreign_net":-10678.0,"institution_net":-4679.0,"retail_net":15357.0},{"date":"2026-10-02","foreign_net":-4535.0,"institution_net":491.0,"retail_net":4044.0},{"date":"2026-10-01","foreign_net":-6424.0,"institution_net":1636.0,"retail_net":4788.0},{"date":"2026-09-30","foreign_net":-3797.0,"institution_net":7165.0,"retail_net":-3368.0},{"date":"2026-09-29","foreign_net":-5155.0,"institution_net":-1007.0,"retail_net":6162.0},{"date":"2026-09-28","foreign_net":4010.0,"institution_net":-2951.0,"retail_net":-1059.0},{"date":"2026-09-23","foreign_net":3319.0,"institution_net":5263.0,"retail_net":-8582.0},{"date":"2026-09-22","foreign_net":-1401.0,"institution_net":-5180.0,"retail_net":6581.0},{"date":"2026-09-21","foreign_net":-2533.0,"institution_net":1633.0,"retail_net":900.0},{"date":"2026-09-18","foreign_net":452.0,"institution_net":1471.0,"retail_net":-1923.0},{"date":"2026-09-17","foreign_net":-4330.0,"institution_net":-4130.0,"retail_net":8460.0},{"date":"2026-09-16","foreign_net":-2156.0,"institution_net":-356.0,"retail_net":2512.0},{"date":"2026-09-15","foreign_net":1687.0,"institution_net":-3792.0,"retail_net":2105.0},{"date":"2026-09-14","foreign_net":2327.0,"institution_net":454.0,"retail_net":-2781.0},{"date":"2026-09-11","foreign_net":4859.0,"institution_net":-326.0,"retail_net":-4533.0},{"date":"2026-09-10","foreign_net":-2490.0,"institution_net":416.0,"retail_net":2074.0},{"date":"2026-09-09","foreign_net":-3518.0,"institution_net":-792.0,"retail_net":4310.0},{"date":"2026-09-08","foreign_net":-9399.0,"institution_net":602.0,"retail_net":8797.0}],"periods":{"d1":{"foreign_net":-7350.0,"institution_net":159.0,"retail_net":7191.0},"d3":{"foreign_net":-12809.0,"institution_net":61.0,"retail_net":12748.0},"d7":{"foreign_net":9376.0,"institution_net":591.0,"retail_net":-9967.0},"d14":{"foreign_net":-6163.0,"institution_net":703.0,"retail_net":5460.0},"d30":{"foreign_net":-30712.0,"institution_net":809.0,"retail_net":29903.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.81x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +18.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.5,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":42.8,"unit":"%","percentile":79,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.1%","metrics":[{"name":"ROE","value":5.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":19.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.1,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":45,"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":"B","percentile":83,"summary":"유동비율 4.7x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":4.66,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":265.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.81x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +18.5%"},"profitability":{"grade":"C","reason":"ROE 5.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"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":30.84,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":19.21,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 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":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.81,"current_pbr":0.58,"per_5y_high":6.25,"per_5y_low":4.42,"per_5y_avg":5.46,"per_percentile":22.2,"pbr_5y_high":0.71,"pbr_5y_low":0.53,"pbr_5y_avg":0.63,"pbr_percentile":22.2,"per_5y_median":5.32,"pbr_5y_median":0.63,"history":[{"quarter":"2024-Q2","per":5.92,"pbr":0.71},{"quarter":"2024-Q3","per":5.32,"pbr":0.63},{"quarter":"2024-Q4","per":4.73,"pbr":0.58},{"quarter":"2025-Q1","per":5.19,"pbr":0.62},{"quarter":"2025-Q2","per":5.82,"pbr":0.67},{"quarter":"2025-Q3","per":5.3,"pbr":0.62},{"quarter":"2025-Q4","per":6.25,"pbr":0.65},{"quarter":"2026-Q1","per":6.17,"pbr":0.63},{"quarter":"2026-Q2","per":4.42,"pbr":0.53},{"quarter":"현재","per":4.81,"pbr":0.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5190.9893,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4720.0093,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4370.8789,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4588.2417,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5141.0991,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4876.4834,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4430.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.92,"eps":876.34,"close":5190.99,"source":"reported"},{"date":"2024-07","per":5.28,"eps":876.34,"close":4625.81,"source":"reported"},{"date":"2024-08","per":5.1,"eps":876.34,"close":4469.29,"source":"reported"},{"date":"2024-09","per":5.32,"eps":887.1,"close":4720.01,"source":"reported"},{"date":"2024-10","per":5.06,"eps":887.1,"close":4489.76,"source":"reported"},{"date":"2024-11","per":4.92,"eps":887.1,"close":4365.79,"source":"reported"},{"date":"2024-12","per":4.73,"eps":923.88,"close":4370.88,"source":"reported"},{"date":"2025-01","per":4.74,"eps":923.88,"close":4375.6,"source":"reported"},{"date":"2025-02","per":5.01,"eps":923.88,"close":4626.04,"source":"reported"},{"date":"2025-03","per":5.19,"eps":883.31,"close":4588.24,"source":"reported"},{"date":"2025-04","per":5.54,"eps":883.31,"close":4895.38,"source":"reported"},{"date":"2025-05","per":5.73,"eps":883.31,"close":5065.49,"source":"reported"},{"date":"2025-06","per":5.82,"eps":882.62,"close":5141.1,"source":"reported"},{"date":"2025-07","per":5.77,"eps":882.62,"close":5093.85,"source":"reported"},{"date":"2025-08","per":5.87,"eps":882.62,"close":5178.9,"source":"reported"},{"date":"2025-09","per":5.3,"eps":920.25,"close":4876.48,"source":"reported"},{"date":"2025-10","per":5.32,"eps":920.25,"close":4895.38,"source":"reported"},{"date":"2025-11","per":5.54,"eps":920.25,"close":5093.85,"source":"reported"},{"date":"2025-12","per":6.25,"eps":827.0,"close":5170.0,"source":"reported"},{"date":"2026-01","per":6.17,"eps":827.0,"close":5100.0,"source":"reported"},{"date":"2026-02","per":6.25,"eps":827.0,"close":5170.0,"source":"reported"},{"date":"2026-03","per":6.17,"eps":813.67,"close":5020.0,"source":"reported"},{"date":"2026-04","per":6.58,"eps":813.67,"close":5350.0,"source":"reported"},{"date":"2026-05","per":5.91,"eps":813.67,"close":4810.0,"source":"reported"},{"date":"2026-06","per":4.42,"eps":1003.33,"close":4430.0,"source":"reported"},{"date":"2026-07","per":4.76,"eps":1003.33,"close":4780.0,"source":"reported"},{"date":"2026-08","per":4.95,"eps":1003.33,"close":4970.0,"source":"reported"},{"date":"2026-09","per":4.95,"eps":1003.33,"close":4965.0,"source":"reported"},{"date":"2026-10","per":4.74,"eps":1003.33,"close":4755.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.42,"std":0.56,"upper_1sd":5.98,"lower_1sd":4.87,"current":4.74,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.2762,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 30%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":30.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.28,"summary":"배당수익률 6.28%","metrics":[{"name":"배당수익률","value":6.28,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.8배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"5.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:46:46.404985+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05061247553636359,"dividend_yield":null,"eps":422.85,"revenue":24722696832.0,"operating_income":4381926351.0,"net_income":6915694984.0,"market_cap":null,"profit_margin":0.279730606696945,"operating_margin":0.17724305648274674,"roa":0.04462881466021118,"gross_margin":0.3083533883379863,"total_equity":136640125003.0,"total_assets":154960310657.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.02314610051572414,"dividend_yield":null,"eps":183.49,"revenue":20871622224.0,"operating_income":3068156624.0,"net_income":3000895833.0,"market_cap":null,"profit_margin":0.14377875379276028,"operating_margin":0.14700134906006337,"roa":0.019146106965262224,"gross_margin":0.28608235205282817,"total_equity":129650168544.0,"total_assets":156736606478.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.021389635807669703,"dividend_yield":null,"eps":169.56,"revenue":19042075561.0,"operating_income":2388698961.0,"net_income":2773153867.0,"market_cap":null,"profit_margin":0.1456329620222538,"operating_margin":0.12544320357032324,"roa":0.019455278337857682,"gross_margin":0.29282114232442313,"total_equity":129649419557.0,"total_assets":142539922526.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.028931195859486662,"dividend_yield":null,"eps":227.43,"revenue":20778483776.0,"operating_income":3943111005.0,"net_income":3719652671.0,"market_cap":null,"profit_margin":0.17901463413304253,"operating_margin":0.1897689478938042,"roa":0.02604184375534191,"gross_margin":0.31512716281844644,"total_equity":128568922248.0,"total_assets":142833691268.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.030561999390264397,"dividend_yield":null,"eps":233.19,"revenue":20261409165.0,"operating_income":3935833816.0,"net_income":3813825488.0,"market_cap":null,"profit_margin":0.18823100885737432,"operating_margin":0.19425271874963393,"roa":0.027693736321396913,"gross_margin":0.3188289965121979,"total_equity":124789790069.0,"total_assets":137714371356.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02658755490684285,"dividend_yield":null,"eps":196.82,"revenue":18828034963.0,"operating_income":3150328379.0,"net_income":3218990421.0,"market_cap":null,"profit_margin":0.1709679436715416,"operating_margin":0.1673211455784357,"roa":0.023210770930844036,"gross_margin":0.3028330984728265,"total_equity":121071321988.0,"total_assets":138685200530.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.035045844572359416,"dividend_yield":null,"eps":262.81,"revenue":19261928702.0,"operating_income":3212102347.0,"net_income":4298134646.0,"market_cap":null,"profit_margin":0.2231414471778061,"operating_margin":0.16675912348624164,"roa":0.031647319140836835,"gross_margin":0.30964680937588074,"total_equity":122643203451.0,"total_assets":135813546382.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025406894950877147,"dividend_yield":null,"eps":189.8,"revenue":18880955680.0,"operating_income":3392621407.0,"net_income":3104131090.0,"market_cap":null,"profit_margin":0.16440540100881165,"operating_margin":0.17968483505279856,"roa":0.023118575988753907,"gross_margin":0.32547653610084637,"total_equity":122176719981.0,"total_assets":134269995328.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.032120744227095106,"dividend_yield":null,"eps":233.88,"revenue":21622259970.0,"operating_income":4204077064.0,"net_income":3825100115.0,"market_cap":null,"profit_margin":0.17690565742467113,"operating_margin":0.19443282385065136,"roa":0.029149173145111337,"gross_margin":0.3156275119931416,"total_equity":119085040121.0,"total_assets":131224995507.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03369421791729129,"dividend_yield":null,"eps":237.39,"revenue":20468955928.0,"operating_income":4131502997.0,"net_income":3882474079.0,"market_cap":null,"profit_margin":0.18967621468611723,"operating_margin":0.20184239057100187,"roa":0.029869045698895418,"gross_margin":0.31847490462777844,"total_equity":115226716006.0,"total_assets":129983197928.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03228272257118984,"dividend_yield":null,"eps":226.03,"revenue":19381969614.0,"operating_income":3515629717.0,"net_income":3696603785.0,"market_cap":null,"profit_margin":0.19072384585361574,"operating_margin":0.18138660760568873,"roa":0.02945354357742853,"gross_margin":0.31937620816043033,"total_equity":114507188074.0,"total_assets":125506249368.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02621760740226302,"dividend_yield":null,"eps":179.04,"revenue":19811101774.0,"operating_income":3216964141.0,"net_income":2928085314.0,"market_cap":null,"profit_margin":0.1478002257220649,"operating_margin":0.16238188959394118,"roa":0.023830594820019098,"gross_margin":0.28085864186020815,"total_equity":111683925580.0,"total_assets":122870844648.0}],"current_price":4830.0,"change_pct":0.62,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3690.0},{"date":"2016-10-25","close":3645.0},{"date":"2016-10-26","close":3635.0},{"date":"2016-10-27","close":3700.0},{"date":"2016-10-28","close":3685.0},{"date":"2016-10-31","close":3570.0},{"date":"2016-11-01","close":3585.0},{"date":"2016-11-02","close":3440.0},{"date":"2016-11-03","close":3480.0},{"date":"2016-11-04","close":3605.0},{"date":"2016-11-07","close":3645.0},{"date":"2016-11-08","close":3655.0},{"date":"2016-11-09","close":3600.0},{"date":"2016-11-10","close":3690.0},{"date":"2016-11-11","close":3675.0},{"date":"2016-11-14","close":3800.0},{"date":"2016-11-15","close":3730.0},{"date":"2016-11-16","close":3730.0},{"date":"2016-11-17","close":3770.0},{"date":"2016-11-18","close":3740.0},{"date":"2016-11-21","close":3680.0},{"date":"2016-11-22","close":3690.0},{"date":"2016-11-23","close":3640.0},{"date":"2016-11-24","close":3610.0},{"date":"2016-11-25","close":3620.0},{"date":"2016-11-28","close":3565.0},{"date":"2016-11-29","close":3615.0},{"date":"2016-11-30","close":3615.0},{"date":"2016-12-01","close":3685.0},{"date":"2016-12-02","close":3670.0},{"date":"2016-12-05","close":3580.0},{"date":"2016-12-06","close":3615.0},{"date":"2016-12-07","close":3615.0},{"date":"2016-12-08","close":3685.0},{"date":"2016-12-09","close":3760.0},{"date":"2016-12-12","close":3770.0},{"date":"2016-12-13","close":3775.0},{"date":"2016-12-14","close":3780.0},{"date":"2016-12-15","close":3770.0},{"date":"2016-12-16","close":3765.0},{"date":"2016-12-19","close":3825.0},{"date":"2016-12-20","close":3825.0},{"date":"2016-12-21","close":3810.0},{"date":"2016-12-22","close":3750.0},{"date":"2016-12-23","close":3790.0},{"date":"2016-12-26","close":3975.0},{"date":"2016-12-27","close":3955.0},{"date":"2016-12-28","close":3965.0},{"date":"2016-12-29","close":3975.0},{"date":"2017-01-02","close":3940.0},{"date":"2017-01-03","close":3910.0},{"date":"2017-01-04","close":3945.0},{"date":"2017-01-05","close":4010.0},{"date":"2017-01-06","close":3970.0},{"date":"2017-01-09","close":3920.0},{"date":"2017-01-10","close":3930.0},{"date":"2017-01-11","close":3940.0},{"date":"2017-01-12","close":4005.0},{"date":"2017-01-13","close":3975.0},{"date":"2017-01-16","close":4000.0},{"date":"2017-01-17","close":4015.0},{"date":"2017-01-18","close":3945.0},{"date":"2017-01-19","close":3810.0},{"date":"2017-01-20","close":3810.0},{"date":"2017-01-23","close":3810.0},{"date":"2017-01-24","close":3810.0},{"date":"2017-01-25","close":3815.0},{"date":"2017-01-26","close":3825.0},{"date":"2017-01-31","close":3845.0},{"date":"2017-02-01","close":3920.0},{"date":"2017-02-02","close":3935.0},{"date":"2017-02-03","close":3915.0},{"date":"2017-02-06","close":3910.0},{"date":"2017-02-07","close":3920.0},{"date":"2017-02-08","close":3925.0},{"date":"2017-02-09","close":3920.0},{"date":"2017-02-10","close":3945.0},{"date":"2017-02-13","close":3940.0},{"date":"2017-02-14","close":3885.0},{"date":"2017-02-15","close":3885.0},{"date":"2017-02-16","close":3890.0},{"date":"2017-02-17","close":3870.0},{"date":"2017-02-20","close":3840.0},{"date":"2017-02-21","close":3870.0},{"date":"2017-02-22","close":3870.0},{"date":"2017-02-23","close":3880.0},{"date":"2017-02-24","close":3865.0},{"date":"2017-02-27","close":4100.0},{"date":"2017-02-28","close":4080.0},{"date":"2017-03-02","close":3920.0},{"date":"2017-03-03","close":3710.0},{"date":"2017-03-06","close":3675.0},{"date":"2017-03-07","close":3650.0},{"date":"2017-03-08","close":3670.0},{"date":"2017-03-09","close":3685.0},{"date":"2017-03-10","close":3645.0},{"date":"2017-03-13","close":3715.0},{"date":"2017-03-14","close":3710.0},{"date":"2017-03-15","close":3735.0},{"date":"2017-03-16","close":3755.0},{"date":"2017-03-17","close":3765.0},{"date":"2017-03-20","close":3770.0},{"date":"2017-03-21","close":3780.0},{"date":"2017-03-22","close":3740.0},{"date":"2017-03-23","close":3710.0},{"date":"2017-03-24","close":3750.0},{"date":"2017-03-27","close":3685.0},{"date":"2017-03-28","close":3730.0},{"date":"2017-03-29","close":3730.0},{"date":"2017-03-30","close":3830.0},{"date":"2017-03-31","close":3830.0},{"date":"2017-04-03","close":3905.0},{"date":"2017-04-04","close":3900.0},{"date":"2017-04-05","close":3950.0},{"date":"2017-04-06","close":3870.0},{"date":"2017-04-07","close":3940.0},{"date":"2017-04-10","close":4085.0},{"date":"2017-04-11","close":3970.0},{"date":"2017-04-12","close":4335.0},{"date":"2017-04-13","close":4215.0},{"date":"2017-04-14","close":3940.0},{"date":"2017-04-17","close":3965.0},{"date":"2017-04-18","close":3970.0},{"date":"2017-04-19","close":4015.0},{"date":"2017-04-20","close":4040.0},{"date":"2017-04-21","close":4040.0},{"date":"2017-04-24","close":3990.0},{"date":"2017-04-25","close":3885.0},{"date":"2017-04-26","close":3855.0},{"date":"2017-04-27","close":3870.0},{"date":"2017-04-28","close":3900.0},{"date":"2017-05-02","close":3730.0},{"date":"2017-05-04","close":3790.0},{"date":"2017-05-08","close":3780.0},{"date":"2017-05-10","close":3825.0},{"date":"2017-05-11","close":3930.0},{"date":"2017-05-12","close":3910.0},{"date":"2017-05-15","close":4015.0},{"date":"2017-05-16","close":4030.0},{"date":"2017-05-17","close":4030.0},{"date":"2017-05-18","close":3965.0},{"date":"2017-05-19","close":4025.0},{"date":"2017-05-22","close":3990.0},{"date":"2017-05-23","close":4005.0},{"date":"2017-05-24","close":3955.0},{"date":"2017-05-25","close":4110.0},{"date":"2017-05-26","close":4090.0},{"date":"2017-05-29","close":4120.0},{"date":"2017-05-30","close":4185.0},{"date":"2017-05-31","close":4215.0},{"date":"2017-06-01","close":4190.0},{"date":"2017-06-02","close":4230.0},{"date":"2017-06-05","close":4215.0},{"date":"2017-06-07","close":4165.0},{"date":"2017-06-08","close":4310.0},{"date":"2017-06-09","close":4295.0},{"date":"2017-06-12","close":4240.0},{"date":"2017-06-13","close":4290.0},{"date":"2017-06-14","close":4330.0},{"date":"2017-06-15","close":4280.0},{"date":"2017-06-16","close":4235.0},{"date":"2017-06-19","close":4465.0},{"date":"2017-06-20","close":4470.0},{"date":"2017-06-21","close":4465.0},{"date":"2017-06-22","close":4455.0},{"date":"2017-06-23","close":4335.0},{"date":"2017-06-26","close":4190.0},{"date":"2017-06-27","close":4195.0},{"date":"2017-06-28","close":4265.0},{"date":"2017-06-29","close":4260.0},{"date":"2017-06-30","close":4220.0},{"date":"2017-07-03","close":4220.0},{"date":"2017-07-04","close":4230.0},{"date":"2017-07-05","close":4180.0},{"date":"2017-07-06","close":4125.0},{"date":"2017-07-07","close":4115.0},{"date":"2017-07-10","close":4100.0},{"date":"2017-07-11","close":4150.0},{"date":"2017-07-12","close":4115.0},{"date":"2017-07-13","close":4050.0},{"date":"2017-07-14","close":4110.0},{"date":"2017-07-17","close":4135.0},{"date":"2017-07-18","close":4115.0},{"date":"2017-07-19","close":4155.0},{"date":"2017-07-20","close":4200.0},{"date":"2017-07-21","close":4230.0},{"date":"2017-07-24","close":4180.0},{"date":"2017-07-25","close":4280.0},{"date":"2017-07-26","close":4295.0},{"date":"2017-07-27","close":4275.0},{"date":"2017-07-28","close":4240.0},{"date":"2017-07-31","close":4220.0},{"date":"2017-08-01","close":4195.0},{"date":"2017-08-02","close":4340.0},{"date":"2017-08-03","close":4280.0},{"date":"2017-08-04","close":4280.0},{"date":"2017-08-07","close":4365.0},{"date":"2017-08-08","close":4425.0},{"date":"2017-08-09","close":4410.0},{"date":"2017-08-10","close":4295.0},{"date":"2017-08-11","close":4285.0},{"date":"2017-08-14","close":4330.0},{"date":"2017-08-16","close":4600.0},{"date":"2017-08-17","close":4500.0},{"date":"2017-08-18","close":4570.0},{"date":"2017-08-21","close":4615.0},{"date":"2017-08-22","close":4520.0},{"date":"2017-08-23","close":4465.0},{"date":"2017-08-24","close":4480.0},{"date":"2017-08-25","close":4485.0},{"date":"2017-08-28","close":4480.0},{"date":"2017-08-29","close":4535.0},{"date":"2017-08-30","close":4515.0},{"date":"2017-08-31","close":4595.0},{"date":"2017-09-01","close":4685.0},{"date":"2017-09-04","close":4400.0},{"date":"2017-09-05","close":4370.0},{"date":"2017-09-06","close":4385.0},{"date":"2017-09-07","close":4380.0},{"date":"2017-09-08","close":4265.0},{"date":"2017-09-11","close":4235.0},{"date":"2017-09-12","close":4305.0},{"date":"2017-09-13","close":4245.0},{"date":"2017-09-14","close":4220.0},{"date":"2017-09-15","close":4305.0},{"date":"2017-09-18","close":4350.0},{"date":"2017-09-19","close":4410.0},{"date":"2017-09-20","close":4380.0},{"date":"2017-09-21","close":4285.0},{"date":"2017-09-22","close":4265.0},{"date":"2017-09-25","close":4130.0},{"date":"2017-09-26","close":4170.0},{"date":"2017-09-27","close":4220.0},{"date":"2017-09-28","close":4230.0},{"date":"2017-09-29","close":4235.0},{"date":"2017-10-10","close":4225.0},{"date":"2017-10-11","close":4260.0},{"date":"2017-10-12","close":4230.0},{"date":"2017-10-13","close":4095.0},{"date":"2017-10-16","close":4130.0},{"date":"2017-10-17","close":4090.0},{"date":"2017-10-18","close":4120.0},{"date":"2017-10-19","close":4130.0},{"date":"2017-10-20","close":4170.0},{"date":"2017-10-23","close":4250.0},{"date":"2017-10-24","close":4270.0},{"date":"2017-10-25","close":4275.0},{"date":"2017-10-26","close":4225.0},{"date":"2017-10-27","close":4265.0},{"date":"2017-10-30","close":4380.0},{"date":"2017-10-31","close":4420.0},{"date":"2017-11-01","close":4380.0},{"date":"2017-11-02","close":4385.0},{"date":"2017-11-03","close":4410.0},{"date":"2017-11-06","close":4360.0},{"date":"2017-11-07","close":4360.0},{"date":"2017-11-08","close":4440.0},{"date":"2017-11-09","close":4490.0},{"date":"2017-11-10","close":4505.0},{"date":"2017-11-13","close":4405.0},{"date":"2017-11-14","close":4465.0},{"date":"2017-11-15","close":4465.0},{"date":"2017-11-16","close":4580.0},{"date":"2017-11-17","close":4545.0},{"date":"2017-11-20","close":4530.0},{"date":"2017-11-21","close":4415.0},{"date":"2017-11-22","close":4325.0},{"date":"2017-11-23","close":4365.0},{"date":"2017-11-24","close":4400.0},{"date":"2017-11-27","close":4385.0},{"date":"2017-11-28","close":4550.0},{"date":"2017-11-29","close":4570.0},{"date":"2017-11-30","close":4470.0},{"date":"2017-12-01","close":4530.0},{"date":"2017-12-04","close":4545.0},{"date":"2017-12-05","close":4500.0},{"date":"2017-12-06","close":4500.0},{"date":"2017-12-07","close":4500.0},{"date":"2017-12-08","close":4360.0},{"date":"2017-12-11","close":4430.0},{"date":"2017-12-12","close":4445.0},{"date":"2017-12-13","close":4445.0},{"date":"2017-12-14","close":4365.0},{"date":"2017-12-15","close":4365.0},{"date":"2017-12-18","close":4365.0},{"date":"2017-12-19","close":4270.0},{"date":"2017-12-20","close":4345.0},{"date":"2017-12-21","close":4200.0},{"date":"2017-12-22","close":4245.0},{"date":"2017-12-26","close":4270.0},{"date":"2017-12-27","close":4270.0},{"date":"2017-12-28","close":4260.0},{"date":"2018-01-02","close":3194.9326},{"date":"2018-01-03","close":3307.9612},{"date":"2018-01-04","close":3300.426},{"date":"2018-01-05","close":3417.2219},{"date":"2018-01-08","close":3417.2219},{"date":"2018-01-09","close":3413.4541},{"date":"2018-01-10","close":3398.3843},{"date":"2018-01-11","close":3368.2424},{"date":"2018-01-12","close":3390.8486},{"date":"2018-01-15","close":3462.4329},{"date":"2018-01-16","close":3458.6658},{"date":"2018-01-17","close":3582.9963},{"date":"2018-01-18","close":3567.9263},{"date":"2018-01-19","close":3647.0464},{"date":"2018-01-22","close":3594.2996},{"date":"2018-01-23","close":3598.0669},{"date":"2018-01-24","close":3590.5322},{"date":"2018-01-25","close":3677.187},{"date":"2018-01-26","close":3673.4194},{"date":"2018-01-29","close":3790.2151},{"date":"2018-01-30","close":3805.2854},{"date":"2018-01-31","close":3714.863},{"date":"2018-02-01","close":3692.2576},{"date":"2018-02-02","close":3714.863},{"date":"2018-02-05","close":3526.4824},{"date":"2018-02-06","close":3530.2498},{"date":"2018-02-07","close":3428.5247},{"date":"2018-02-08","close":3466.2007},{"date":"2018-02-09","close":3443.595},{"date":"2018-02-12","close":3469.9683},{"date":"2018-02-13","close":3451.1301},{"date":"2018-02-14","close":3488.8062},{"date":"2018-02-19","close":3507.6445},{"date":"2018-02-20","close":3515.1799},{"date":"2018-02-21","close":3503.8774},{"date":"2018-02-22","close":3477.5034},{"date":"2018-02-23","close":3609.3696},{"date":"2018-02-26","close":3639.5107},{"date":"2018-02-27","close":3594.2996},{"date":"2018-02-28","close":3511.4124},{"date":"2018-03-02","close":3473.7358},{"date":"2018-03-05","close":3398.3843},{"date":"2018-03-06","close":3364.4751},{"date":"2018-03-07","close":3409.6863},{"date":"2018-03-08","close":3390.8486},{"date":"2018-03-09","close":3379.5454},{"date":"2018-03-12","close":3428.5247},{"date":"2018-03-13","close":3439.8274},{"date":"2018-03-14","close":3405.9187},{"date":"2018-03-15","close":3383.313},{"date":"2018-03-16","close":3375.7781},{"date":"2018-03-19","close":3356.9402},{"date":"2018-03-20","close":3345.6372},{"date":"2018-03-21","close":3458.6658},{"date":"2018-03-22","close":3451.1301},{"date":"2018-03-23","close":3319.2644},{"date":"2018-03-26","close":3364.4751},{"date":"2018-03-27","close":3432.2927},{"date":"2018-03-28","close":3368.2424},{"date":"2018-03-29","close":3447.3625},{"date":"2018-03-30","close":3488.8062},{"date":"2018-04-02","close":3443.595},{"date":"2018-04-03","close":3402.1511},{"date":"2018-04-04","close":3334.3342},{"date":"2018-04-05","close":3341.8691},{"date":"2018-04-06","close":3315.4966},{"date":"2018-04-09","close":3247.6794},{"date":"2018-04-10","close":3338.1018},{"date":"2018-04-11","close":3394.616},{"date":"2018-04-12","close":3368.2424},{"date":"2018-04-13","close":3364.4751},{"date":"2018-04-16","close":3349.405},{"date":"2018-04-17","close":3473.7358},{"date":"2018-04-18","close":3534.0176},{"date":"2018-04-19","close":3518.9473},{"date":"2018-04-20","close":3537.7852},{"date":"2018-04-23","close":3500.1094},{"date":"2018-04-24","close":3526.4824},{"date":"2018-04-25","close":3500.1094},{"date":"2018-04-26","close":3515.1799},{"date":"2018-04-27","close":3507.6445},{"date":"2018-04-30","close":3507.6445},{"date":"2018-05-02","close":3579.2295},{"date":"2018-05-03","close":3560.3906},{"date":"2018-05-04","close":3518.9473},{"date":"2018-05-08","close":3515.1799},{"date":"2018-05-09","close":3526.4824},{"date":"2018-05-10","close":3628.2078},{"date":"2018-05-11","close":3609.3696},{"date":"2018-05-14","close":3620.6726},{"date":"2018-05-15","close":3518.9473},{"date":"2018-05-16","close":3349.405},{"date":"2018-05-17","close":3270.2849},{"date":"2018-05-18","close":3338.1018},{"date":"2018-05-21","close":3315.4966},{"date":"2018-05-23","close":3255.2146},{"date":"2018-05-24","close":3258.9822},{"date":"2018-05-25","close":3164.7917},{"date":"2018-05-28","close":3194.9326},{"date":"2018-05-29","close":3164.7917},{"date":"2018-05-30","close":3108.2776},{"date":"2018-05-31","close":3153.4893},{"date":"2018-06-01","close":3164.7917},{"date":"2018-06-04","close":3187.3975},{"date":"2018-06-05","close":3198.7004},{"date":"2018-06-07","close":3240.1443},{"date":"2018-06-08","close":3217.5386},{"date":"2018-06-11","close":3277.8206},{"date":"2018-06-12","close":3274.0527},{"date":"2018-06-14","close":3243.9119},{"date":"2018-06-15","close":3194.9326},{"date":"2018-06-18","close":3089.4397},{"date":"2018-06-19","close":3029.1584},{"date":"2018-06-20","close":3021.6226},{"date":"2018-06-21","close":3021.6226},{"date":"2018-06-22","close":3010.3198},{"date":"2018-06-25","close":3051.7632},{"date":"2018-06-26","close":3006.5525},{"date":"2018-06-27","close":2968.8762},{"date":"2018-06-28","close":2923.6653},{"date":"2018-06-29","close":2874.6858},{"date":"2018-07-02","close":2844.5452},{"date":"2018-07-03","close":2788.031},{"date":"2018-07-04","close":2795.5664},{"date":"2018-07-05","close":2731.5168},{"date":"2018-07-06","close":2795.5664},{"date":"2018-07-09","close":2735.2844},{"date":"2018-07-10","close":2754.1226},{"date":"2018-07-11","close":2720.2144},{"date":"2018-07-12","close":2742.8198},{"date":"2018-07-13","close":2754.1226},{"date":"2018-07-16","close":2803.1016},{"date":"2018-07-17","close":2806.8689},{"date":"2018-07-18","close":2780.4958},{"date":"2018-07-19","close":2712.6794},{"date":"2018-07-20","close":2678.7705},{"date":"2018-07-23","close":2610.9534},{"date":"2018-07-24","close":2652.3972},{"date":"2018-07-25","close":2659.9324},{"date":"2018-07-26","close":2648.6299},{"date":"2018-07-27","close":2671.2354},{"date":"2018-07-30","close":2690.0732},{"date":"2018-07-31","close":2693.8403},{"date":"2018-08-01","close":2712.6794},{"date":"2018-08-02","close":2723.9817},{"date":"2018-08-03","close":2727.7495},{"date":"2018-08-06","close":2720.2144},{"date":"2018-08-07","close":2727.7495},{"date":"2018-08-08","close":2761.6575},{"date":"2018-08-09","close":2754.1226},{"date":"2018-08-10","close":2757.8899},{"date":"2018-08-13","close":2659.9324},{"date":"2018-08-14","close":2671.2354},{"date":"2018-08-16","close":2690.0732},{"date":"2018-08-17","close":2712.6794},{"date":"2018-08-20","close":2678.7705},{"date":"2018-08-21","close":2693.8403},{"date":"2018-08-22","close":2675.0027},{"date":"2018-08-23","close":2648.6299},{"date":"2018-08-24","close":2659.9324},{"date":"2018-08-27","close":2599.6506},{"date":"2018-08-28","close":2618.4885},{"date":"2018-08-29","close":2629.7917},{"date":"2018-08-30","close":2644.8621},{"date":"2018-08-31","close":2648.6299},{"date":"2018-09-03","close":2644.8621},{"date":"2018-09-04","close":2622.2561},{"date":"2018-09-05","close":2524.2983},{"date":"2018-09-06","close":2539.3689},{"date":"2018-09-07","close":2592.1152},{"date":"2018-09-10","close":2633.5593},{"date":"2018-09-11","close":2622.2561},{"date":"2018-09-12","close":2663.6997},{"date":"2018-09-13","close":2693.8403},{"date":"2018-09-14","close":2720.2144},{"date":"2018-09-17","close":2667.4675},{"date":"2018-09-18","close":2667.4675},{"date":"2018-09-19","close":2690.0732},{"date":"2018-09-20","close":2667.4675},{"date":"2018-09-21","close":2697.6082},{"date":"2018-09-27","close":2697.6082},{"date":"2018-09-28","close":2671.2354},{"date":"2018-10-01","close":2671.2354},{"date":"2018-10-02","close":2648.6299},{"date":"2018-10-04","close":2610.9534},{"date":"2018-10-05","close":2539.3689},{"date":"2018-10-08","close":2471.5515},{"date":"2018-10-10","close":2384.897},{"date":"2018-10-11","close":2226.657},{"date":"2018-10-12","close":2200.2842},{"date":"2018-10-15","close":2200.2842},{"date":"2018-10-16","close":2260.5654},{"date":"2018-10-17","close":2290.7068},{"date":"2018-10-18","close":2302.0095},{"date":"2018-10-19","close":2298.2417},{"date":"2018-10-22","close":2290.7068},{"date":"2018-10-23","close":2241.7275},{"date":"2018-10-24","close":2222.8894},{"date":"2018-10-25","close":2177.6782},{"date":"2018-10-26","close":2083.488},{"date":"2018-10-29","close":1895.1075},{"date":"2018-10-30","close":1936.5514},{"date":"2018-10-31","close":2023.2067},{"date":"2018-11-01","close":2147.5374},{"date":"2018-11-02","close":2196.5161},{"date":"2018-11-05","close":2181.4456},{"date":"2018-11-06","close":2177.6782},{"date":"2018-11-07","close":2185.2131},{"date":"2018-11-08","close":2204.0518},{"date":"2018-11-09","close":2170.1431},{"date":"2018-11-12","close":2173.9104},{"date":"2018-11-13","close":2132.4673},{"date":"2018-11-14","close":2079.7205},{"date":"2018-11-15","close":2075.9529},{"date":"2018-11-16","close":2098.5588},{"date":"2018-11-19","close":2094.791},{"date":"2018-11-20","close":2072.1853},{"date":"2018-11-21","close":2102.3262},{"date":"2018-11-22","close":2087.2556},{"date":"2018-11-23","close":2109.8616},{"date":"2018-11-26","close":2158.8403},{"date":"2018-11-27","close":2162.6079},{"date":"2018-11-28","close":2132.4673},{"date":"2018-11-29","close":2136.2351},{"date":"2018-11-30","close":2124.9316},{"date":"2018-12-03","close":2170.1431},{"date":"2018-12-04","close":2177.6782},{"date":"2018-12-05","close":2207.8193},{"date":"2018-12-06","close":2207.8193},{"date":"2018-12-07","close":2260.5654},{"date":"2018-12-10","close":2294.4741},{"date":"2018-12-11","close":2173.9104},{"date":"2018-12-12","close":2170.1431},{"date":"2018-12-13","close":2211.5869},{"date":"2018-12-14","close":2177.6782},{"date":"2018-12-17","close":2177.6782},{"date":"2018-12-18","close":2162.6079},{"date":"2018-12-19","close":2166.3757},{"date":"2018-12-20","close":2166.3757},{"date":"2018-12-21","close":2173.9104},{"date":"2018-12-24","close":2192.7485},{"date":"2018-12-26","close":2177.6782},{"date":"2018-12-27","close":2154.8357},{"date":"2018-12-28","close":2154.8357},{"date":"2019-01-02","close":2162.45},{"date":"2019-01-03","close":2162.45},{"date":"2019-01-04","close":2158.6428},{"date":"2019-01-07","close":2170.0642},{"date":"2019-01-08","close":2170.0642},{"date":"2019-01-09","close":2223.364},{"date":"2019-01-10","close":2242.3997},{"date":"2019-01-11","close":2234.7852},{"date":"2019-01-14","close":2246.2065},{"date":"2019-01-15","close":2265.2422},{"date":"2019-01-16","close":2269.0496},{"date":"2019-01-17","close":2230.9783},{"date":"2019-01-18","close":2246.2065},{"date":"2019-01-21","close":2295.6995},{"date":"2019-01-22","close":2329.9634},{"date":"2019-01-23","close":2375.6492},{"date":"2019-01-24","close":2352.8062},{"date":"2019-01-25","close":2345.1919},{"date":"2019-01-28","close":2375.6492},{"date":"2019-01-29","close":2345.1919},{"date":"2019-01-30","close":2337.5781},{"date":"2019-01-31","close":2345.1919},{"date":"2019-02-01","close":2322.3491},{"date":"2019-02-07","close":2360.4204},{"date":"2019-02-08","close":2379.4563},{"date":"2019-02-11","close":2379.4563},{"date":"2019-02-12","close":2413.7205},{"date":"2019-02-13","close":2398.4919},{"date":"2019-02-14","close":2417.5278},{"date":"2019-02-15","close":2413.7205},{"date":"2019-02-18","close":2413.7205},{"date":"2019-02-19","close":2409.9133},{"date":"2019-02-20","close":2432.7559},{"date":"2019-02-21","close":2421.335},{"date":"2019-02-22","close":2394.6848},{"date":"2019-02-25","close":2387.0703},{"date":"2019-02-26","close":2409.9133},{"date":"2019-02-27","close":2421.335},{"date":"2019-02-28","close":2352.8062},{"date":"2019-03-04","close":2368.0349},{"date":"2019-03-05","close":2326.1565},{"date":"2019-03-06","close":2333.7708},{"date":"2019-03-07","close":2337.5781},{"date":"2019-03-08","close":2272.8567},{"date":"2019-03-11","close":2250.0137},{"date":"2019-03-12","close":2230.9783},{"date":"2019-03-13","close":2257.6277},{"date":"2019-03-14","close":2261.4351},{"date":"2019-03-15","close":2318.542},{"date":"2019-03-18","close":2318.542},{"date":"2019-03-19","close":2299.5063},{"date":"2019-03-20","close":2329.9634},{"date":"2019-03-21","close":2322.3491},{"date":"2019-03-22","close":2288.0847},{"date":"2019-03-25","close":2223.364},{"date":"2019-03-26","close":2192.9067},{"date":"2019-03-27","close":2192.9067},{"date":"2019-03-28","close":2189.0999},{"date":"2019-03-29","close":2230.9783},{"date":"2019-04-01","close":2227.1709},{"date":"2019-04-02","close":2246.2065},{"date":"2019-04-03","close":2284.2778},{"date":"2019-04-04","close":2314.7351},{"date":"2019-04-05","close":2318.542},{"date":"2019-04-08","close":2310.928},{"date":"2019-04-09","close":2276.6636},{"date":"2019-04-10","close":2261.4351},{"date":"2019-04-11","close":2238.5923},{"date":"2019-04-12","close":2230.9783},{"date":"2019-04-15","close":2269.0496},{"date":"2019-04-16","close":2280.4705},{"date":"2019-04-17","close":2337.5781},{"date":"2019-04-18","close":2322.3491},{"date":"2019-04-19","close":2257.6277},{"date":"2019-04-22","close":2265.2422},{"date":"2019-04-23","close":2238.5923},{"date":"2019-04-24","close":2227.1709},{"date":"2019-04-25","close":2250.0137},{"date":"2019-04-26","close":2227.1709},{"date":"2019-04-29","close":2238.5923},{"date":"2019-04-30","close":2200.5208},{"date":"2019-05-02","close":2215.7495},{"date":"2019-05-03","close":2219.5566},{"date":"2019-05-07","close":2173.8708},{"date":"2019-05-08","close":2158.6428},{"date":"2019-05-09","close":2040.6217},{"date":"2019-05-10","close":2052.043},{"date":"2019-05-13","close":2067.2715},{"date":"2019-05-14","close":2090.1143},{"date":"2019-05-15","close":2082.5},{"date":"2019-05-16","close":2090.1143},{"date":"2019-05-17","close":2082.5},{"date":"2019-05-20","close":2097.7288},{"date":"2019-05-21","close":2048.2361},{"date":"2019-05-22","close":2059.6575},{"date":"2019-05-23","close":1987.3219},{"date":"2019-05-24","close":1956.8649},{"date":"2019-05-27","close":2044.4291},{"date":"2019-05-28","close":2021.5859},{"date":"2019-05-29","close":2006.3574},{"date":"2019-05-30","close":1975.9008},{"date":"2019-05-31","close":1975.9008},{"date":"2019-06-03","close":1956.8649},{"date":"2019-06-04","close":1922.6006},{"date":"2019-06-05","close":1899.7581},{"date":"2019-06-07","close":1914.9863},{"date":"2019-06-10","close":1926.4075},{"date":"2019-06-11","close":2002.55},{"date":"2019-06-12","close":2002.55},{"date":"2019-06-13","close":2063.4646},{"date":"2019-06-14","close":2078.6931},{"date":"2019-06-17","close":2093.9214},{"date":"2019-06-18","close":2093.9214},{"date":"2019-06-19","close":2052.043},{"date":"2019-06-20","close":2063.4646},{"date":"2019-06-21","close":2082.5},{"date":"2019-06-24","close":2074.8857},{"date":"2019-06-25","close":2033.0072},{"date":"2019-06-26","close":1987.3219},{"date":"2019-06-27","close":1964.479},{"date":"2019-06-28","close":1949.2504},{"date":"2019-07-01","close":1953.0577},{"date":"2019-07-02","close":1987.3219},{"date":"2019-07-03","close":2010.1646},{"date":"2019-07-04","close":2010.1646},{"date":"2019-07-05","close":2013.9718},{"date":"2019-07-08","close":1926.4075},{"date":"2019-07-09","close":1865.4938},{"date":"2019-07-10","close":1914.9863},{"date":"2019-07-11","close":1918.7933},{"date":"2019-07-12","close":1926.4075},{"date":"2019-07-15","close":1937.829},{"date":"2019-07-16","close":1937.829},{"date":"2019-07-17","close":1911.1791},{"date":"2019-07-18","close":1892.1438},{"date":"2019-07-19","close":1914.9863},{"date":"2019-07-22","close":1914.9863},{"date":"2019-07-23","close":1907.3718},{"date":"2019-07-24","close":1876.915},{"date":"2019-07-25","close":1876.915},{"date":"2019-07-26","close":1835.0366},{"date":"2019-07-29","close":1694.1729},{"date":"2019-07-30","close":1736.0511},{"date":"2019-07-31","close":1736.0511},{"date":"2019-08-01","close":1758.894},{"date":"2019-08-02","close":1728.437},{"date":"2019-08-05","close":1530.4663},{"date":"2019-08-06","close":1488.5878},{"date":"2019-08-07","close":1477.1664},{"date":"2019-08-08","close":1515.2379},{"date":"2019-08-09","close":1545.6949},{"date":"2019-08-12","close":1560.9232},{"date":"2019-08-13","close":1564.7305},{"date":"2019-08-14","close":1572.3446},{"date":"2019-08-16","close":1598.9945},{"date":"2019-08-19","close":1598.9945},{"date":"2019-08-20","close":1625.6445},{"date":"2019-08-21","close":1648.4872},{"date":"2019-08-22","close":1637.0659},{"date":"2019-08-23","close":1648.4872},{"date":"2019-08-26","close":1602.8018},{"date":"2019-08-27","close":1621.8373},{"date":"2019-08-28","close":1659.9087},{"date":"2019-08-29","close":1629.4515},{"date":"2019-08-30","close":1625.6445},{"date":"2019-09-02","close":1648.4872},{"date":"2019-09-03","close":1640.873},{"date":"2019-09-04","close":1705.5941},{"date":"2019-09-05","close":1697.98},{"date":"2019-09-06","close":1732.244},{"date":"2019-09-09","close":1709.4011},{"date":"2019-09-10","close":1717.0157},{"date":"2019-09-11","close":1766.5083},{"date":"2019-09-16","close":2116.7642},{"date":"2019-09-17","close":2044.4291},{"date":"2019-09-18","close":2052.043},{"date":"2019-09-19","close":1991.1288},{"date":"2019-09-20","close":1983.5148},{"date":"2019-09-23","close":2017.7789},{"date":"2019-09-24","close":2006.3574},{"date":"2019-09-25","close":1888.3365},{"date":"2019-09-26","close":1922.6006},{"date":"2019-09-27","close":1903.5651},{"date":"2019-09-30","close":1918.7933},{"date":"2019-10-01","close":1945.4436},{"date":"2019-10-02","close":1918.7933},{"date":"2019-10-04","close":1861.6866},{"date":"2019-10-07","close":1831.2297},{"date":"2019-10-08","close":1873.108},{"date":"2019-10-10","close":1857.8795},{"date":"2019-10-11","close":1854.072},{"date":"2019-10-14","close":1865.4938},{"date":"2019-10-15","close":1888.3365},{"date":"2019-10-16","close":1895.9507},{"date":"2019-10-17","close":1903.5651},{"date":"2019-10-18","close":1926.4075},{"date":"2019-10-21","close":1918.7933},{"date":"2019-10-22","close":1907.3718},{"date":"2019-10-23","close":1873.108},{"date":"2019-10-24","close":1861.6866},{"date":"2019-10-25","close":1861.6866},{"date":"2019-10-28","close":1873.108},{"date":"2019-10-29","close":1892.1438},{"date":"2019-10-30","close":1918.7933},{"date":"2019-10-31","close":1926.4075},{"date":"2019-11-01","close":1926.4075},{"date":"2019-11-04","close":1960.6718},{"date":"2019-11-05","close":1964.479},{"date":"2019-11-06","close":1972.0933},{"date":"2019-11-07","close":1972.0933},{"date":"2019-11-08","close":1968.2859},{"date":"2019-11-11","close":1972.0933},{"date":"2019-11-12","close":1953.0577},{"date":"2019-11-13","close":1945.4436},{"date":"2019-11-14","close":1968.2859},{"date":"2019-11-15","close":1987.3219},{"date":"2019-11-18","close":1956.8649},{"date":"2019-11-19","close":1956.8649},{"date":"2019-11-20","close":1922.6006},{"date":"2019-11-21","close":1880.7222},{"date":"2019-11-22","close":1873.108},{"date":"2019-11-25","close":1888.3365},{"date":"2019-11-26","close":1914.9863},{"date":"2019-11-27","close":1922.6006},{"date":"2019-11-28","close":1914.9863},{"date":"2019-11-29","close":1914.9863},{"date":"2019-12-02","close":1934.0221},{"date":"2019-12-03","close":1922.6006},{"date":"2019-12-04","close":1994.936},{"date":"2019-12-05","close":1956.8649},{"date":"2019-12-06","close":1953.0577},{"date":"2019-12-09","close":1983.5148},{"date":"2019-12-10","close":2063.4646},{"date":"2019-12-11","close":2040.6217},{"date":"2019-12-12","close":2071.0786},{"date":"2019-12-13","close":2074.8857},{"date":"2019-12-16","close":2059.6575},{"date":"2019-12-17","close":2052.043},{"date":"2019-12-18","close":2063.4646},{"date":"2019-12-19","close":2074.8857},{"date":"2019-12-20","close":2082.5},{"date":"2019-12-23","close":1972.0933},{"date":"2019-12-24","close":1983.5148},{"date":"2019-12-26","close":2006.3574},{"date":"2019-12-27","close":2021.5859},{"date":"2019-12-30","close":2036.8145},{"date":"2020-01-02","close":2021.5859},{"date":"2020-01-03","close":2040.6217},{"date":"2020-01-06","close":1987.3219},{"date":"2020-01-07","close":2006.3574},{"date":"2020-01-08","close":2131.9929},{"date":"2020-01-09","close":1991.1288},{"date":"2020-01-10","close":1926.4075},{"date":"2020-01-13","close":1918.7933},{"date":"2020-01-14","close":1918.7933},{"date":"2020-01-15","close":1911.1791},{"date":"2020-01-16","close":1914.9863},{"date":"2020-01-17","close":1914.9863},{"date":"2020-01-20","close":1876.915},{"date":"2020-01-21","close":1876.915},{"date":"2020-01-22","close":1895.9507},{"date":"2020-01-23","close":1918.7933},{"date":"2020-01-28","close":2421.335},{"date":"2020-01-29","close":2508.8984},{"date":"2020-01-30","close":2653.5698},{"date":"2020-01-31","close":2497.4771},{"date":"2020-02-03","close":1994.936},{"date":"2020-02-04","close":1979.7075},{"date":"2020-02-05","close":1979.7075},{"date":"2020-02-06","close":1998.7429},{"date":"2020-02-07","close":1987.3219},{"date":"2020-02-10","close":1972.0933},{"date":"2020-02-11","close":1972.0933},{"date":"2020-02-12","close":1991.1288},{"date":"2020-02-13","close":1953.0577},{"date":"2020-02-14","close":1941.6362},{"date":"2020-02-17","close":1956.8649},{"date":"2020-02-18","close":1972.0933},{"date":"2020-02-19","close":2017.7789},{"date":"2020-02-20","close":2067.2715},{"date":"2020-02-21","close":2033.0072},{"date":"2020-02-24","close":2166.2571},{"date":"2020-02-25","close":1983.5148},{"date":"2020-02-26","close":1899.7581},{"date":"2020-02-27","close":1774.1226},{"date":"2020-02-28","close":1682.7513},{"date":"2020-03-02","close":1675.1372},{"date":"2020-03-03","close":1709.4011},{"date":"2020-03-04","close":1762.7012},{"date":"2020-03-05","close":1789.3511},{"date":"2020-03-06","close":1789.3511},{"date":"2020-03-09","close":1789.3511},{"date":"2020-03-10","close":1713.2085},{"date":"2020-03-11","close":1648.4872},{"date":"2020-03-12","close":1507.6234},{"date":"2020-03-13","close":1328.6885},{"date":"2020-03-16","close":1309.6526},{"date":"2020-03-17","close":1313.46},{"date":"2020-03-18","close":1180.2102},{"date":"2020-03-19","close":970.8181},{"date":"2020-03-20","close":1077.4178},{"date":"2020-03-23","close":1054.5748},{"date":"2020-03-24","close":1138.3318},{"date":"2020-03-25","close":1176.4031},{"date":"2020-03-26","close":1248.7385},{"date":"2020-03-27","close":1286.8099},{"date":"2020-03-30","close":1355.3384},{"date":"2020-03-31","close":1416.2523},{"date":"2020-04-01","close":1397.2166},{"date":"2020-04-02","close":1526.6591},{"date":"2020-04-03","close":1534.2733},{"date":"2020-04-06","close":1598.9945},{"date":"2020-04-07","close":1595.1874},{"date":"2020-04-08","close":1606.6089},{"date":"2020-04-09","close":1648.4872},{"date":"2020-04-10","close":1640.873},{"date":"2020-04-13","close":1618.0303},{"date":"2020-04-14","close":1652.2944},{"date":"2020-04-16","close":1697.98},{"date":"2020-04-17","close":1728.437},{"date":"2020-04-20","close":1747.4727},{"date":"2020-04-21","close":1774.1226},{"date":"2020-04-22","close":1739.8583},{"date":"2020-04-23","close":1758.894},{"date":"2020-04-24","close":1812.194},{"date":"2020-04-27","close":1804.5797},{"date":"2020-04-28","close":1854.072},{"date":"2020-04-29","close":1819.8082},{"date":"2020-05-04","close":1755.0868},{"date":"2020-05-06","close":1812.194},{"date":"2020-05-07","close":1819.8082},{"date":"2020-05-08","close":1857.8795},{"date":"2020-05-11","close":1835.0366},{"date":"2020-05-12","close":1774.1226},{"date":"2020-05-13","close":1789.3511},{"date":"2020-05-14","close":1854.072},{"date":"2020-05-15","close":1926.4075},{"date":"2020-05-18","close":2371.8418},{"date":"2020-05-19","close":2390.8777},{"date":"2020-05-20","close":2611.6909},{"date":"2020-05-21","close":2664.991},{"date":"2020-05-22","close":2653.5698},{"date":"2020-05-25","close":2634.5337},{"date":"2020-05-26","close":3106.6179},{"date":"2020-05-27","close":3197.989},{"date":"2020-05-28","close":3003.8257},{"date":"2020-05-29","close":3045.7039},{"date":"2020-06-01","close":2988.5972},{"date":"2020-06-02","close":3121.8464},{"date":"2020-06-03","close":2935.2971},{"date":"2020-06-04","close":3022.8613},{"date":"2020-06-05","close":3000.0186},{"date":"2020-06-08","close":2988.5972},{"date":"2020-06-09","close":2881.9976},{"date":"2020-06-10","close":2984.79},{"date":"2020-06-11","close":2904.8401},{"date":"2020-06-12","close":2946.719},{"date":"2020-06-15","close":2626.9199},{"date":"2020-06-16","close":2904.8401},{"date":"2020-06-17","close":2840.1191},{"date":"2020-06-18","close":2783.0117},{"date":"2020-06-19","close":2703.062},{"date":"2020-06-22","close":2680.2195},{"date":"2020-06-23","close":2828.6975},{"date":"2020-06-24","close":2710.6768},{"date":"2020-06-25","close":2649.7625},{"date":"2020-06-26","close":2664.991},{"date":"2020-06-29","close":2604.0769},{"date":"2020-06-30","close":2695.4482},{"date":"2020-07-01","close":2718.2908},{"date":"2020-07-02","close":2687.8337},{"date":"2020-07-03","close":2752.5549},{"date":"2020-07-06","close":2729.7122},{"date":"2020-07-07","close":2691.6406},{"date":"2020-07-08","close":2783.0117},{"date":"2020-07-09","close":2706.8696},{"date":"2020-07-10","close":2634.5337},{"date":"2020-07-13","close":2733.5195},{"date":"2020-07-14","close":2615.498},{"date":"2020-07-15","close":2623.1125},{"date":"2020-07-16","close":2615.498},{"date":"2020-07-17","close":2642.1479},{"date":"2020-07-20","close":2592.6555},{"date":"2020-07-21","close":2653.5698},{"date":"2020-07-22","close":2710.6768},{"date":"2020-07-23","close":2642.1479},{"date":"2020-07-24","close":2577.4268},{"date":"2020-07-27","close":2550.7769},{"date":"2020-07-28","close":2451.7917},{"date":"2020-07-29","close":2440.3704},{"date":"2020-07-30","close":2470.8271},{"date":"2020-07-31","close":2489.8628},{"date":"2020-08-03","close":2467.02},{"date":"2020-08-04","close":2478.4417},{"date":"2020-08-05","close":2508.8984},{"date":"2020-08-06","close":2642.1479},{"date":"2020-08-07","close":2527.9341},{"date":"2020-08-10","close":2467.02},{"date":"2020-08-11","close":2512.7058},{"date":"2020-08-12","close":2562.1985},{"date":"2020-08-13","close":2623.1125},{"date":"2020-08-14","close":2577.4268},{"date":"2020-08-18","close":2455.5989},{"date":"2020-08-19","close":2527.9341},{"date":"2020-08-20","close":2451.7917},{"date":"2020-08-21","close":2413.7205},{"date":"2020-08-24","close":2604.0769},{"date":"2020-08-25","close":2725.9048},{"date":"2020-08-26","close":2786.8188},{"date":"2020-08-27","close":2760.1692},{"date":"2020-08-28","close":2828.6975},{"date":"2020-08-31","close":2763.9763},{"date":"2020-09-01","close":2763.9763},{"date":"2020-09-02","close":2881.9976},{"date":"2020-09-03","close":2961.947},{"date":"2020-09-04","close":2874.3831},{"date":"2020-09-07","close":2954.3328},{"date":"2020-09-08","close":2942.9114},{"date":"2020-09-09","close":2954.3328},{"date":"2020-09-10","close":2954.3328},{"date":"2020-09-11","close":2893.4187},{"date":"2020-09-14","close":2878.1902},{"date":"2020-09-15","close":2866.7686},{"date":"2020-09-16","close":2828.6975},{"date":"2020-09-17","close":2684.0266},{"date":"2020-09-18","close":2733.5195},{"date":"2020-09-21","close":2630.7268},{"date":"2020-09-22","close":2604.0769},{"date":"2020-09-23","close":2642.1479},{"date":"2020-09-24","close":2554.584},{"date":"2020-09-25","close":2569.8127},{"date":"2020-09-28","close":2623.1125},{"date":"2020-09-29","close":2642.1479},{"date":"2020-10-05","close":2687.8337},{"date":"2020-10-06","close":2680.2195},{"date":"2020-10-07","close":2710.6768},{"date":"2020-10-08","close":2950.5256},{"date":"2020-10-12","close":3022.8613},{"date":"2020-10-13","close":2939.1042},{"date":"2020-10-14","close":2927.6829},{"date":"2020-10-15","close":2817.2761},{"date":"2020-10-16","close":2851.5405},{"date":"2020-10-19","close":2802.0476},{"date":"2020-10-20","close":2805.8545},{"date":"2020-10-21","close":2802.0476},{"date":"2020-10-22","close":2843.926},{"date":"2020-10-23","close":2813.469},{"date":"2020-10-26","close":2695.4482},{"date":"2020-10-27","close":2623.1125},{"date":"2020-10-28","close":2725.9048},{"date":"2020-10-29","close":2741.1338},{"date":"2020-10-30","close":2733.5195},{"date":"2020-11-02","close":2923.876},{"date":"2020-11-03","close":3000.0186},{"date":"2020-11-04","close":2969.5613},{"date":"2020-11-05","close":2988.5972},{"date":"2020-11-06","close":2973.3684},{"date":"2020-11-09","close":3106.6179},{"date":"2020-11-10","close":3106.6179},{"date":"2020-11-11","close":3099.0037},{"date":"2020-11-12","close":3232.2532},{"date":"2020-11-13","close":3087.5823},{"date":"2020-11-16","close":3099.0037},{"date":"2020-11-17","close":3156.1106},{"date":"2020-11-18","close":3178.9534},{"date":"2020-11-19","close":3373.1169},{"date":"2020-11-20","close":3300.782},{"date":"2020-11-23","close":3163.7249},{"date":"2020-11-24","close":3175.1467},{"date":"2020-11-25","close":3026.6687},{"date":"2020-11-26","close":3000.0186},{"date":"2020-11-27","close":2988.5972},{"date":"2020-11-30","close":3057.1255},{"date":"2020-12-01","close":3053.3181},{"date":"2020-12-02","close":3376.9238},{"date":"2020-12-03","close":3373.1169},{"date":"2020-12-04","close":3316.0103},{"date":"2020-12-07","close":3274.1318},{"date":"2020-12-08","close":3217.0247},{"date":"2020-12-09","close":3312.2031},{"date":"2020-12-10","close":3384.5388},{"date":"2020-12-11","close":3456.874},{"date":"2020-12-14","close":3441.6453},{"date":"2020-12-15","close":3647.2302},{"date":"2020-12-16","close":3719.5654},{"date":"2020-12-17","close":3727.1802},{"date":"2020-12-18","close":3738.6021},{"date":"2020-12-21","close":3681.4944},{"date":"2020-12-22","close":3620.5803},{"date":"2020-12-23","close":3612.9663},{"date":"2020-12-24","close":3696.7234},{"date":"2020-12-28","close":3711.9517},{"date":"2020-12-29","close":4320.7905},{"date":"2020-12-30","close":4446.4863},{"date":"2021-01-04","close":4509.334},{"date":"2021-01-05","close":4297.2227},{"date":"2021-01-06","close":4352.2139},{"date":"2021-01-07","close":4344.3579},{"date":"2021-01-08","close":4360.0703},{"date":"2021-01-11","close":4085.1108},{"date":"2021-01-12","close":4037.9746},{"date":"2021-01-13","close":4045.8308},{"date":"2021-01-14","close":4061.5432},{"date":"2021-01-15","close":4061.5432},{"date":"2021-01-18","close":3849.4309},{"date":"2021-01-19","close":3951.5596},{"date":"2021-01-20","close":4116.5352},{"date":"2021-01-21","close":4352.2139},{"date":"2021-01-22","close":4383.6387},{"date":"2021-01-25","close":4517.1899},{"date":"2021-01-26","close":4611.4619},{"date":"2021-01-27","close":4611.4619},{"date":"2021-01-28","close":4257.9424},{"date":"2021-01-29","close":4006.551},{"date":"2021-02-01","close":4147.958},{"date":"2021-02-02","close":4069.3994},{"date":"2021-02-03","close":4666.4536},{"date":"2021-02-04","close":5287.0762},{"date":"2021-02-05","close":5161.3809},{"date":"2021-02-08","close":4894.2769},{"date":"2021-02-09","close":4807.8613},{"date":"2021-02-10","close":4925.7017},{"date":"2021-02-15","close":5609.1709},{"date":"2021-02-16","close":5687.7314},{"date":"2021-02-17","close":5554.1802},{"date":"2021-02-18","close":5287.0762},{"date":"2021-02-19","close":5200.6602},{"date":"2021-02-22","close":5145.6685},{"date":"2021-02-23","close":5012.1172},{"date":"2021-02-24","close":4564.3252},{"date":"2021-02-25","close":4862.853},{"date":"2021-02-26","close":4666.4536},{"date":"2021-03-02","close":4886.4209},{"date":"2021-03-03","close":4854.9966},{"date":"2021-03-04","close":4587.8945},{"date":"2021-03-05","close":4729.3018},{"date":"2021-03-08","close":4587.8945},{"date":"2021-03-09","close":4399.3501},{"date":"2021-03-10","close":4367.9263},{"date":"2021-03-11","close":4572.1816},{"date":"2021-03-12","close":4611.4619},{"date":"2021-03-15","close":4556.4697},{"date":"2021-03-16","close":4470.0537},{"date":"2021-03-17","close":4540.7573},{"date":"2021-03-18","close":4713.5894},{"date":"2021-03-19","close":4690.0215},{"date":"2021-03-22","close":4580.0376},{"date":"2021-03-23","close":4336.502},{"date":"2021-03-24","close":4273.6553},{"date":"2021-03-25","close":4155.8149},{"date":"2021-03-26","close":4218.6631},{"date":"2021-03-29","close":4053.6868},{"date":"2021-03-30","close":4375.7827},{"date":"2021-03-31","close":4603.6055},{"date":"2021-04-01","close":4635.0298},{"date":"2021-04-02","close":4729.3018},{"date":"2021-04-05","close":4745.0132},{"date":"2021-04-06","close":4705.7334},{"date":"2021-04-07","close":4682.165},{"date":"2021-04-08","close":4682.165},{"date":"2021-04-09","close":4705.7334},{"date":"2021-04-12","close":4666.4536},{"date":"2021-04-13","close":4745.0132},{"date":"2021-04-14","close":4894.2769},{"date":"2021-04-15","close":4878.5645},{"date":"2021-04-16","close":4847.1416},{"date":"2021-04-19","close":4909.9893},{"date":"2021-04-20","close":5177.0923},{"date":"2021-04-21","close":5137.813},{"date":"2021-04-22","close":5122.1006},{"date":"2021-04-23","close":5098.5322},{"date":"2021-04-26","close":5027.8291},{"date":"2021-04-27","close":4878.5645},{"date":"2021-04-28","close":4768.5811},{"date":"2021-04-29","close":4729.3018},{"date":"2021-04-30","close":4619.3184},{"date":"2021-05-03","close":4572.1816},{"date":"2021-05-04","close":4666.4536},{"date":"2021-05-06","close":4768.5811},{"date":"2021-05-07","close":4925.7017},{"date":"2021-05-10","close":4847.1416},{"date":"2021-05-11","close":4690.0215},{"date":"2021-05-12","close":4635.0298},{"date":"2021-05-13","close":4587.8945},{"date":"2021-05-14","close":4595.75},{"date":"2021-05-17","close":4383.6387},{"date":"2021-05-18","close":4501.478},{"date":"2021-05-20","close":4485.7661},{"date":"2021-05-21","close":4383.6387},{"date":"2021-05-24","close":4147.958},{"date":"2021-05-25","close":4140.1025},{"date":"2021-05-26","close":4328.646},{"date":"2021-05-27","close":4407.2061},{"date":"2021-05-28","close":4399.3501},{"date":"2021-05-31","close":4344.3579},{"date":"2021-06-01","close":4422.918},{"date":"2021-06-02","close":4462.1978},{"date":"2021-06-03","close":4595.75},{"date":"2021-06-04","close":4682.165},{"date":"2021-06-07","close":5082.8203},{"date":"2021-06-08","close":4854.9966},{"date":"2021-06-09","close":4737.1572},{"date":"2021-06-10","close":4658.5972},{"date":"2021-06-11","close":4682.165},{"date":"2021-06-14","close":4650.7412},{"date":"2021-06-15","close":4650.7412},{"date":"2021-06-16","close":4705.7334},{"date":"2021-06-17","close":4682.165},{"date":"2021-06-18","close":4682.165},{"date":"2021-06-21","close":4760.7251},{"date":"2021-06-22","close":4854.9966},{"date":"2021-06-23","close":5012.1172},{"date":"2021-06-24","close":4925.7017},{"date":"2021-06-25","close":4870.709},{"date":"2021-06-28","close":4917.8447},{"date":"2021-06-29","close":4870.709},{"date":"2021-06-30","close":5027.8291},{"date":"2021-07-01","close":4941.4131},{"date":"2021-07-02","close":4925.7017},{"date":"2021-07-05","close":4917.8447},{"date":"2021-07-06","close":4925.7017},{"date":"2021-07-07","close":4988.5488},{"date":"2021-07-08","close":4760.7251},{"date":"2021-07-09","close":4713.5894},{"date":"2021-07-12","close":4815.7173},{"date":"2021-07-13","close":4847.1416},{"date":"2021-07-14","close":4878.5645},{"date":"2021-07-15","close":4949.269},{"date":"2021-07-16","close":4870.709},{"date":"2021-07-19","close":4768.5811},{"date":"2021-07-20","close":4713.5894},{"date":"2021-07-21","close":4603.6055},{"date":"2021-07-22","close":4658.5972},{"date":"2021-07-23","close":4658.5972},{"date":"2021-07-26","close":4540.7573},{"date":"2021-07-27","close":4540.7573},{"date":"2021-07-28","close":4493.6226},{"date":"2021-07-29","close":4485.7661},{"date":"2021-07-30","close":4485.7661},{"date":"2021-08-02","close":4517.1899},{"date":"2021-08-03","close":4415.0625},{"date":"2021-08-04","close":4438.6299},{"date":"2021-08-05","close":4517.1899},{"date":"2021-08-06","close":4493.6226},{"date":"2021-08-09","close":4399.3501},{"date":"2021-08-10","close":4344.3579},{"date":"2021-08-11","close":4289.3662},{"date":"2021-08-12","close":4265.7983},{"date":"2021-08-13","close":4430.7744},{"date":"2021-08-17","close":4195.0947},{"date":"2021-08-18","close":4312.9346},{"date":"2021-08-19","close":4124.3906},{"date":"2021-08-20","close":3998.6951},{"date":"2021-08-23","close":4140.1025},{"date":"2021-08-24","close":4289.3662},{"date":"2021-08-25","close":4320.7905},{"date":"2021-08-26","close":4383.6387},{"date":"2021-08-27","close":4407.2061},{"date":"2021-08-30","close":4344.3579},{"date":"2021-08-31","close":4407.2061},{"date":"2021-09-01","close":4430.7744},{"date":"2021-09-02","close":4587.8945},{"date":"2021-09-03","close":4831.4292},{"date":"2021-09-06","close":5342.0684},{"date":"2021-09-07","close":5475.6196},{"date":"2021-09-08","close":6402.626},{"date":"2021-09-09","close":6402.626},{"date":"2021-09-10","close":5789.8594},{"date":"2021-09-13","close":5672.0195},{"date":"2021-09-14","close":5562.0356},{"date":"2021-09-15","close":5648.4517},{"date":"2021-09-16","close":6630.4487},{"date":"2021-09-17","close":6064.8188},{"date":"2021-09-23","close":5766.291},{"date":"2021-09-24","close":5931.2666},{"date":"2021-09-27","close":5734.8667},{"date":"2021-09-28","close":6111.9541},{"date":"2021-09-29","close":5986.2588},{"date":"2021-09-30","close":5884.1304},{"date":"2021-10-01","close":6064.8188},{"date":"2021-10-05","close":6418.3379},{"date":"2021-10-06","close":5829.1387},{"date":"2021-10-07","close":5656.3076},{"date":"2021-10-08","close":5962.6909},{"date":"2021-10-12","close":5742.7231},{"date":"2021-10-13","close":6159.0898},{"date":"2021-10-14","close":6473.3291},{"date":"2021-10-15","close":7196.0786},{"date":"2021-10-18","close":7211.7915},{"date":"2021-10-19","close":7353.1992},{"date":"2021-10-20","close":7180.3672},{"date":"2021-10-21","close":7581.0229},{"date":"2021-10-22","close":7235.3604},{"date":"2021-10-25","close":7565.3115},{"date":"2021-10-26","close":7698.8618},{"date":"2021-10-27","close":8130.9414},{"date":"2021-10-28","close":7502.4624},{"date":"2021-10-29","close":7282.4951},{"date":"2021-11-01","close":6748.2881},{"date":"2021-11-02","close":6779.7124},{"date":"2021-11-03","close":6661.873},{"date":"2021-11-04","close":6779.7124},{"date":"2021-11-05","close":7573.1675},{"date":"2021-11-08","close":7777.4233},{"date":"2021-11-09","close":7753.8545},{"date":"2021-11-10","close":7243.2153},{"date":"2021-11-11","close":6936.832},{"date":"2021-11-12","close":7141.0884},{"date":"2021-11-15","close":7023.248},{"date":"2021-11-16","close":6685.4404},{"date":"2021-11-17","close":6748.2881},{"date":"2021-11-18","close":6339.7773},{"date":"2021-11-19","close":6166.9463},{"date":"2021-11-22","close":6111.9541},{"date":"2021-11-23","close":6151.2339},{"date":"2021-11-24","close":6190.5142},{"date":"2021-11-25","close":6064.8188},{"date":"2021-11-26","close":5766.291},{"date":"2021-11-29","close":5617.0273},{"date":"2021-11-30","close":5232.0845},{"date":"2021-12-01","close":5373.4917},{"date":"2021-12-02","close":5404.9155},{"date":"2021-12-03","close":5624.8823},{"date":"2021-12-06","close":5750.5796},{"date":"2021-12-07","close":6001.9707},{"date":"2021-12-08","close":5844.8511},{"date":"2021-12-09","close":5891.9873},{"date":"2021-12-10","close":5734.8667},{"date":"2021-12-13","close":5679.875},{"date":"2021-12-14","close":5593.4595},{"date":"2021-12-15","close":5522.7549},{"date":"2021-12-16","close":5585.6035},{"date":"2021-12-17","close":5577.7476},{"date":"2021-12-20","close":5467.7637},{"date":"2021-12-21","close":5562.0356},{"date":"2021-12-22","close":5569.8916},{"date":"2021-12-23","close":5593.4595},{"date":"2021-12-24","close":5766.291},{"date":"2021-12-27","close":5711.2988},{"date":"2021-12-28","close":5742.7231},{"date":"2021-12-29","close":5880.0312},{"date":"2021-12-30","close":5839.6465},{"date":"2022-01-03","close":7280.0},{"date":"2022-01-04","close":6146.5713},{"date":"2022-01-05","close":5920.4165},{"date":"2022-01-06","close":5702.3384},{"date":"2022-01-07","close":5871.9546},{"date":"2022-01-10","close":5944.6475},{"date":"2022-01-11","close":5968.8779},{"date":"2022-01-12","close":6162.7251},{"date":"2022-01-13","close":5920.4165},{"date":"2022-01-14","close":5888.1079},{"date":"2022-01-17","close":5653.8765},{"date":"2022-01-18","close":5484.2603},{"date":"2022-01-19","close":5363.106},{"date":"2022-01-20","close":5435.7983},{"date":"2022-01-21","close":5330.7979},{"date":"2022-01-24","close":5112.7197},{"date":"2022-01-25","close":4918.8726},{"date":"2022-01-26","close":4918.8726},{"date":"2022-01-27","close":5015.7954},{"date":"2022-01-28","close":5120.7969},{"date":"2022-02-03","close":5266.1821},{"date":"2022-02-04","close":5322.7207},{"date":"2022-02-07","close":5274.2593},{"date":"2022-02-08","close":5274.2593},{"date":"2022-02-09","close":5274.2593},{"date":"2022-02-10","close":5492.3374},{"date":"2022-02-11","close":5928.4932},{"date":"2022-02-14","close":5678.1069},{"date":"2022-02-15","close":6081.9551},{"date":"2022-02-16","close":6461.5732},{"date":"2022-02-17","close":6283.8799},{"date":"2022-02-18","close":6615.0352},{"date":"2022-02-21","close":6615.0352},{"date":"2022-02-22","close":6615.0352},{"date":"2022-02-23","close":6615.0352},{"date":"2022-02-24","close":6469.6499},{"date":"2022-02-25","close":6833.1133},{"date":"2022-02-28","close":6833.1133},{"date":"2022-03-02","close":7067.3452},{"date":"2022-03-03","close":7059.2686},{"date":"2022-03-04","close":7059.2686},{"date":"2022-03-07","close":6501.958},{"date":"2022-03-08","close":6356.5732},{"date":"2022-03-10","close":6356.5732},{"date":"2022-03-11","close":6356.5732},{"date":"2022-03-14","close":6808.8823},{"date":"2022-03-15","close":6808.8823},{"date":"2022-03-16","close":6808.8823},{"date":"2022-03-17","close":6808.8823},{"date":"2022-03-18","close":6849.2676},{"date":"2022-03-21","close":6849.2676},{"date":"2022-03-22","close":6873.498},{"date":"2022-03-23","close":7107.731},{"date":"2022-03-24","close":6970.4219},{"date":"2022-03-25","close":6792.7285},{"date":"2022-03-28","close":6728.1128},{"date":"2022-03-29","close":6582.7275},{"date":"2022-03-30","close":6574.6504},{"date":"2022-03-31","close":6606.9585},{"date":"2022-04-01","close":6566.5742},{"date":"2022-04-04","close":6639.2661},{"date":"2022-04-05","close":6542.3428},{"date":"2022-04-06","close":6501.958},{"date":"2022-04-07","close":6405.0342},{"date":"2022-04-08","close":6477.7275},{"date":"2022-04-11","close":6291.9565},{"date":"2022-04-12","close":6235.4185},{"date":"2022-04-13","close":6267.7261},{"date":"2022-04-14","close":6429.2646},{"date":"2022-04-15","close":6445.4194},{"date":"2022-04-18","close":6421.1885},{"date":"2022-04-19","close":6380.8032},{"date":"2022-04-20","close":6461.5732},{"date":"2022-04-21","close":6671.5742},{"date":"2022-04-22","close":6477.7275},{"date":"2022-04-25","close":6243.4951},{"date":"2022-04-26","close":6275.8032},{"date":"2022-04-27","close":6211.1865},{"date":"2022-04-28","close":6065.8018},{"date":"2022-04-29","close":6065.8018},{"date":"2022-05-02","close":6154.6489},{"date":"2022-05-03","close":6211.1865},{"date":"2022-05-04","close":6251.5718},{"date":"2022-05-06","close":6138.4946},{"date":"2022-05-09","close":7650.0},{"date":"2022-05-10","close":6324.2646},{"date":"2022-05-11","close":6130.4175},{"date":"2022-05-12","close":5807.3389},{"date":"2022-05-13","close":5775.0312},{"date":"2022-05-16","close":5775.0312},{"date":"2022-05-17","close":5750.7998},{"date":"2022-05-18","close":5791.1846},{"date":"2022-05-19","close":5613.4917},{"date":"2022-05-20","close":5823.4927},{"date":"2022-05-23","close":5839.6465},{"date":"2022-05-24","close":5670.0303},{"date":"2022-05-25","close":5678.1069},{"date":"2022-05-26","close":5702.3384},{"date":"2022-05-27","close":5710.4155},{"date":"2022-05-30","close":5839.6465},{"date":"2022-05-31","close":5823.4927},{"date":"2022-06-02","close":5839.6465},{"date":"2022-06-03","close":5952.7246},{"date":"2022-06-07","close":5944.6475},{"date":"2022-06-08","close":5799.2622},{"date":"2022-06-09","close":5702.3384},{"date":"2022-06-10","close":5613.4917},{"date":"2022-06-13","close":5225.7969},{"date":"2022-06-14","close":5031.9502},{"date":"2022-06-15","close":4749.2568},{"date":"2022-06-16","close":4943.1035},{"date":"2022-06-17","close":4870.4106},{"date":"2022-06-20","close":4563.4858},{"date":"2022-06-21","close":4603.8706},{"date":"2022-06-22","close":4361.562},{"date":"2022-06-23","close":4159.6377},{"date":"2022-06-24","close":4377.7158},{"date":"2022-06-27","close":4563.4858},{"date":"2022-06-28","close":5040.0273},{"date":"2022-06-29","close":5298.4897},{"date":"2022-06-30","close":5088.4893},{"date":"2022-07-01","close":4926.9492},{"date":"2022-07-04","close":4700.7944},{"date":"2022-07-05","close":4789.6411},{"date":"2022-07-06","close":4668.4863},{"date":"2022-07-07","close":5015.7954},{"date":"2022-07-08","close":4999.6426},{"date":"2022-07-11","close":5031.9502},{"date":"2022-07-12","close":4902.7183},{"date":"2022-07-13","close":4846.1797},{"date":"2022-07-14","close":4821.9492},{"date":"2022-07-15","close":4684.6406},{"date":"2022-07-18","close":4862.334},{"date":"2022-07-19","close":4910.7954},{"date":"2022-07-20","close":4991.5649},{"date":"2022-07-21","close":5007.7188},{"date":"2022-07-22","close":5023.873},{"date":"2022-07-25","close":5056.1807},{"date":"2022-07-26","close":5080.4121},{"date":"2022-07-27","close":5185.4126},{"date":"2022-07-28","close":5177.3354},{"date":"2022-07-29","close":5290.4131},{"date":"2022-08-01","close":5290.4131},{"date":"2022-08-02","close":5209.6436},{"date":"2022-08-03","close":5241.9512},{"date":"2022-08-04","close":5306.5674},{"date":"2022-08-05","close":5330.7979},{"date":"2022-08-08","close":5379.2593},{"date":"2022-08-09","close":5387.3369},{"date":"2022-08-10","close":5346.9517},{"date":"2022-08-11","close":5451.9526},{"date":"2022-08-12","close":5451.9526},{"date":"2022-08-16","close":5468.1064},{"date":"2022-08-17","close":5395.4136},{"date":"2022-08-18","close":5419.644},{"date":"2022-08-19","close":5330.7979},{"date":"2022-08-22","close":5169.2588},{"date":"2022-08-23","close":5209.6436},{"date":"2022-08-24","close":5274.2593},{"date":"2022-08-25","close":5387.3369},{"date":"2022-08-26","close":5274.2593},{"date":"2022-08-29","close":5080.4121},{"date":"2022-08-30","close":5088.4893},{"date":"2022-08-31","close":5080.4121},{"date":"2022-09-01","close":4870.4106},{"date":"2022-09-02","close":4910.7954},{"date":"2022-09-05","close":4733.1021},{"date":"2022-09-06","close":4894.6416},{"date":"2022-09-07","close":4757.3335},{"date":"2022-09-08","close":4765.4102},{"date":"2022-09-13","close":4870.4106},{"date":"2022-09-14","close":4765.4102},{"date":"2022-09-15","close":4773.4868},{"date":"2022-09-16","close":4668.4863},{"date":"2022-09-19","close":4490.7935},{"date":"2022-09-20","close":4555.4092},{"date":"2022-09-21","close":4579.6396},{"date":"2022-09-22","close":4579.6396},{"date":"2022-09-23","close":4458.4854},{"date":"2022-09-26","close":4135.4067},{"date":"2022-09-27","close":4086.9448},{"date":"2022-09-28","close":4119.2529},{"date":"2022-09-29","close":4272.7153},{"date":"2022-09-30","close":4135.4067},{"date":"2022-10-04","close":4442.3315},{"date":"2022-10-05","close":4668.4863},{"date":"2022-10-06","close":4692.7168},{"date":"2022-10-07","close":4700.7944},{"date":"2022-10-11","close":4506.9478},{"date":"2022-10-12","close":4264.6382},{"date":"2022-10-13","close":4034.4446},{"date":"2022-10-14","close":4208.0996},{"date":"2022-10-17","close":4200.0225},{"date":"2022-10-18","close":4264.6382},{"date":"2022-10-19","close":4296.9468},{"date":"2022-10-20","close":4264.6382},{"date":"2022-10-21","close":4264.6382},{"date":"2022-10-24","close":4240.4072},{"date":"2022-10-25","close":4175.792},{"date":"2022-10-26","close":4175.792},{"date":"2022-10-27","close":4240.4072},{"date":"2022-10-28","close":4208.0996},{"date":"2022-10-31","close":4175.792},{"date":"2022-11-01","close":4377.7158},{"date":"2022-11-02","close":4313.1001},{"date":"2022-11-03","close":4264.6382},{"date":"2022-11-04","close":4208.0996},{"date":"2022-11-07","close":4288.8691},{"date":"2022-11-08","close":4321.1768},{"date":"2022-11-09","close":4321.1768},{"date":"2022-11-10","close":4603.8706},{"date":"2022-11-11","close":4547.332},{"date":"2022-11-14","close":4498.8706},{"date":"2022-11-15","close":4515.0239},{"date":"2022-11-16","close":4506.9478},{"date":"2022-11-17","close":4401.9468},{"date":"2022-11-18","close":4369.6382},{"date":"2022-11-21","close":4288.8691},{"date":"2022-11-22","close":4345.4077},{"date":"2022-11-23","close":4345.4077},{"date":"2022-11-24","close":4450.4082},{"date":"2022-11-25","close":4393.8701},{"date":"2022-11-28","close":4280.792},{"date":"2022-11-29","close":4345.4077},{"date":"2022-11-30","close":4385.793},{"date":"2022-12-01","close":4418.1011},{"date":"2022-12-02","close":4426.1777},{"date":"2022-12-05","close":4377.7158},{"date":"2022-12-06","close":4313.1001},{"date":"2022-12-07","close":4329.2539},{"date":"2022-12-08","close":4280.792},{"date":"2022-12-09","close":4313.1001},{"date":"2022-12-12","close":4313.1001},{"date":"2022-12-13","close":4353.4849},{"date":"2022-12-14","close":4418.1011},{"date":"2022-12-15","close":4563.4858},{"date":"2022-12-16","close":4515.0239},{"date":"2022-12-19","close":4531.1782},{"date":"2022-12-20","close":4474.6392},{"date":"2022-12-21","close":4579.6396},{"date":"2022-12-22","close":4531.1782},{"date":"2022-12-23","close":4385.793},{"date":"2022-12-26","close":4385.793},{"date":"2022-12-27","close":4426.1777},{"date":"2022-12-28","close":4543.5386},{"date":"2022-12-29","close":4359.1143},{"date":"2023-01-02","close":4233.3701},{"date":"2023-01-03","close":4183.0732},{"date":"2023-01-04","close":4308.8169},{"date":"2023-01-05","close":4333.9658},{"date":"2023-01-06","close":4367.4971},{"date":"2023-01-09","close":4543.5386},{"date":"2023-01-10","close":4510.0063},{"date":"2023-01-11","close":4627.3672},{"date":"2023-01-12","close":4585.4531},{"date":"2023-01-13","close":4618.9844},{"date":"2023-01-16","close":4585.4531},{"date":"2023-01-17","close":4493.2412},{"date":"2023-01-18","close":4459.7095},{"date":"2023-01-19","close":4451.3262},{"date":"2023-01-20","close":4484.8574},{"date":"2023-01-25","close":4526.7729},{"date":"2023-01-26","close":4585.4531},{"date":"2023-01-27","close":4577.0698},{"date":"2023-01-30","close":4593.8354},{"date":"2023-01-31","close":4618.9844},{"date":"2023-02-01","close":4660.8984},{"date":"2023-02-02","close":4711.1968},{"date":"2023-02-03","close":4694.4302},{"date":"2023-02-06","close":4660.8984},{"date":"2023-02-07","close":4694.4302},{"date":"2023-02-08","close":4694.4302},{"date":"2023-02-09","close":4702.8135},{"date":"2023-02-10","close":4644.1333},{"date":"2023-02-13","close":4593.8354},{"date":"2023-02-14","close":4602.2188},{"date":"2023-02-15","close":4434.5605},{"date":"2023-02-16","close":4493.2412},{"date":"2023-02-17","close":4459.7095},{"date":"2023-02-20","close":4510.0063},{"date":"2023-02-21","close":4526.7729},{"date":"2023-02-22","close":4442.9429},{"date":"2023-02-23","close":4459.7095},{"date":"2023-02-24","close":4342.3486},{"date":"2023-02-27","close":4384.2627},{"date":"2023-02-28","close":4384.2627},{"date":"2023-03-02","close":4350.731},{"date":"2023-03-03","close":4342.3486},{"date":"2023-03-06","close":4426.1777},{"date":"2023-03-07","close":4686.0474},{"date":"2023-03-08","close":4593.8354},{"date":"2023-03-09","close":4560.3042},{"date":"2023-03-10","close":4401.0288},{"date":"2023-03-13","close":4350.731},{"date":"2023-03-14","close":4308.8169},{"date":"2023-03-15","close":4744.728},{"date":"2023-03-16","close":4610.6016},{"date":"2023-03-17","close":4652.5161},{"date":"2023-03-20","close":4660.8984},{"date":"2023-03-21","close":4585.4531},{"date":"2023-03-22","close":4618.9844},{"date":"2023-03-23","close":4627.3672},{"date":"2023-03-24","close":4744.728},{"date":"2023-03-27","close":4744.728},{"date":"2023-03-28","close":4828.5571},{"date":"2023-03-29","close":5105.1934},{"date":"2023-03-30","close":5105.1934},{"date":"2023-03-31","close":5323.1494},{"date":"2023-04-03","close":5314.7661},{"date":"2023-04-04","close":5281.2344},{"date":"2023-04-05","close":5214.1714},{"date":"2023-04-06","close":5163.8735},{"date":"2023-04-07","close":5951.8677},{"date":"2023-04-10","close":5717.146},{"date":"2023-04-11","close":5700.3804},{"date":"2023-04-12","close":5784.209},{"date":"2023-04-13","close":5599.7856},{"date":"2023-04-14","close":5474.042},{"date":"2023-04-17","close":5641.6997},{"date":"2023-04-18","close":5432.127},{"date":"2023-04-19","close":5800.9751},{"date":"2023-04-20","close":5482.4243},{"date":"2023-04-21","close":5239.3198},{"date":"2023-04-24","close":5113.5762},{"date":"2023-04-25","close":5054.896},{"date":"2023-04-26","close":4904.0029},{"date":"2023-04-27","close":4945.918},{"date":"2023-04-28","close":4803.4092},{"date":"2023-05-02","close":4912.3862},{"date":"2023-05-03","close":5038.1299},{"date":"2023-05-04","close":4996.2153},{"date":"2023-05-08","close":5247.7026},{"date":"2023-05-09","close":5281.2344},{"date":"2023-05-10","close":5197.4053},{"date":"2023-05-11","close":5080.0449},{"date":"2023-05-12","close":5038.1299},{"date":"2023-05-15","close":4945.918},{"date":"2023-05-16","close":4954.3008},{"date":"2023-05-17","close":5054.896},{"date":"2023-05-18","close":5088.4277},{"date":"2023-05-19","close":5105.1934},{"date":"2023-05-22","close":5130.3423},{"date":"2023-05-23","close":5105.1934},{"date":"2023-05-24","close":5038.1299},{"date":"2023-05-25","close":5004.5986},{"date":"2023-05-26","close":4937.5347},{"date":"2023-05-30","close":4954.3008},{"date":"2023-05-31","close":5004.5986},{"date":"2023-06-01","close":4996.2153},{"date":"2023-06-02","close":5038.1299},{"date":"2023-06-05","close":5155.4907},{"date":"2023-06-07","close":5130.3423},{"date":"2023-06-08","close":5096.8105},{"date":"2023-06-09","close":5147.1079},{"date":"2023-06-12","close":5172.2568},{"date":"2023-06-13","close":5197.4053},{"date":"2023-06-14","close":5113.5762},{"date":"2023-06-15","close":5113.5762},{"date":"2023-06-16","close":5180.6396},{"date":"2023-06-19","close":5264.4692},{"date":"2023-06-20","close":5239.3198},{"date":"2023-06-21","close":5121.959},{"date":"2023-06-22","close":5138.7251},{"date":"2023-06-23","close":5054.896},{"date":"2023-06-26","close":5071.6616},{"date":"2023-06-27","close":4945.918},{"date":"2023-06-28","close":4878.855},{"date":"2023-06-29","close":4761.4941},{"date":"2023-06-30","close":4727.9619},{"date":"2023-07-03","close":4828.5571},{"date":"2023-07-04","close":4836.9409},{"date":"2023-07-05","close":4719.5791},{"date":"2023-07-06","close":4593.8354},{"date":"2023-07-07","close":4518.3896},{"date":"2023-07-10","close":4568.687},{"date":"2023-07-11","close":4878.855},{"date":"2023-07-12","close":4828.5571},{"date":"2023-07-13","close":4887.2378},{"date":"2023-07-14","close":4803.4092},{"date":"2023-07-17","close":4711.1968},{"date":"2023-07-18","close":4627.3672},{"date":"2023-07-19","close":4627.3672},{"date":"2023-07-20","close":4635.7505},{"date":"2023-07-21","close":4526.7729},{"date":"2023-07-24","close":4350.731},{"date":"2023-07-25","close":4283.668},{"date":"2023-07-26","close":4082.4783},{"date":"2023-07-27","close":4199.8389},{"date":"2023-07-28","close":4317.1997},{"date":"2023-07-31","close":4409.4116},{"date":"2023-08-01","close":4401.0288},{"date":"2023-08-02","close":4417.7944},{"date":"2023-08-03","close":4409.4116},{"date":"2023-08-04","close":4451.3262},{"date":"2023-08-07","close":4442.9429},{"date":"2023-08-08","close":4359.1143},{"date":"2023-08-09","close":4392.646},{"date":"2023-08-10","close":4401.0288},{"date":"2023-08-11","close":4501.624},{"date":"2023-08-14","close":4484.8574},{"date":"2023-08-16","close":4401.0288},{"date":"2023-08-17","close":4744.728},{"date":"2023-08-18","close":4585.4531},{"date":"2023-08-21","close":4568.687},{"date":"2023-08-22","close":4644.1333},{"date":"2023-08-23","close":4610.6016},{"date":"2023-08-24","close":4644.1333},{"date":"2023-08-25","close":4635.7505},{"date":"2023-08-28","close":4719.5791},{"date":"2023-08-29","close":4719.5791},{"date":"2023-08-30","close":4769.8774},{"date":"2023-08-31","close":4769.8774},{"date":"2023-09-01","close":4669.2822},{"date":"2023-09-04","close":4652.5161},{"date":"2023-09-05","close":4635.7505},{"date":"2023-09-06","close":4652.5161},{"date":"2023-09-07","close":4568.687},{"date":"2023-09-08","close":4543.5386},{"date":"2023-09-11","close":4551.9214},{"date":"2023-09-12","close":4476.4746},{"date":"2023-09-13","close":4417.7944},{"date":"2023-09-14","close":4451.3262},{"date":"2023-09-15","close":4468.0923},{"date":"2023-09-18","close":4451.3262},{"date":"2023-09-19","close":4434.5605},{"date":"2023-09-20","close":4434.5605},{"date":"2023-09-21","close":4308.8169},{"date":"2023-09-22","close":4275.2847},{"date":"2023-09-25","close":4241.7534},{"date":"2023-09-26","close":4183.0732},{"date":"2023-09-27","close":4275.2847},{"date":"2023-10-04","close":4266.9019},{"date":"2023-10-05","close":4191.4561},{"date":"2023-10-06","close":4325.583},{"date":"2023-10-10","close":4300.4341},{"date":"2023-10-11","close":4392.646},{"date":"2023-10-12","close":4392.646},{"date":"2023-10-13","close":4426.1777},{"date":"2023-10-16","close":4359.1143},{"date":"2023-10-17","close":4359.1143},{"date":"2023-10-18","close":4367.4971},{"date":"2023-10-19","close":4241.7534},{"date":"2023-10-20","close":4183.0732},{"date":"2023-10-23","close":4216.605},{"date":"2023-10-24","close":4292.0513},{"date":"2023-10-25","close":4308.8169},{"date":"2023-10-26","close":4174.6899},{"date":"2023-10-27","close":4191.4561},{"date":"2023-10-30","close":4224.9878},{"date":"2023-10-31","close":4191.4561},{"date":"2023-11-01","close":4233.3701},{"date":"2023-11-02","close":4283.668},{"date":"2023-11-03","close":4317.1997},{"date":"2023-11-06","close":4384.2627},{"date":"2023-11-07","close":4350.731},{"date":"2023-11-08","close":4342.3486},{"date":"2023-11-09","close":4333.9658},{"date":"2023-11-10","close":4250.1362},{"date":"2023-11-13","close":4241.7534},{"date":"2023-11-14","close":4317.1997},{"date":"2023-11-15","close":4342.3486},{"date":"2023-11-16","close":4359.1143},{"date":"2023-11-17","close":4317.1997},{"date":"2023-11-20","close":4342.3486},{"date":"2023-11-21","close":4367.4971},{"date":"2023-11-22","close":4367.4971},{"date":"2023-11-23","close":4333.9658},{"date":"2023-11-24","close":4359.1143},{"date":"2023-11-27","close":4333.9658},{"date":"2023-11-28","close":4325.583},{"date":"2023-11-29","close":4333.9658},{"date":"2023-11-30","close":4384.2627},{"date":"2023-12-01","close":4384.2627},{"date":"2023-12-04","close":4384.2627},{"date":"2023-12-05","close":4350.731},{"date":"2023-12-06","close":4392.646},{"date":"2023-12-07","close":4375.8804},{"date":"2023-12-08","close":4417.7944},{"date":"2023-12-11","close":4442.9429},{"date":"2023-12-12","close":4493.2412},{"date":"2023-12-13","close":4484.8574},{"date":"2023-12-14","close":4459.7095},{"date":"2023-12-15","close":4543.5386},{"date":"2023-12-18","close":4602.2188},{"date":"2023-12-19","close":4568.687},{"date":"2023-12-20","close":4577.0698},{"date":"2023-12-21","close":4602.2188},{"date":"2023-12-22","close":4585.4531},{"date":"2023-12-26","close":4669.2822},{"date":"2023-12-27","close":4677.9771},{"date":"2023-12-28","close":4677.9771},{"date":"2024-01-02","close":4660.5869},{"date":"2024-01-03","close":4669.2827},{"date":"2024-01-04","close":4643.1963},{"date":"2024-01-05","close":4634.502},{"date":"2024-01-08","close":4643.1963},{"date":"2024-01-09","close":4643.1963},{"date":"2024-01-10","close":4582.3306},{"date":"2024-01-11","close":4651.8921},{"date":"2024-01-12","close":4608.4165},{"date":"2024-01-15","close":4530.1606},{"date":"2024-01-16","close":4495.3799},{"date":"2024-01-17","close":4460.5991},{"date":"2024-01-18","close":4451.9038},{"date":"2024-01-19","close":4538.8555},{"date":"2024-01-22","close":4556.2456},{"date":"2024-01-23","close":4521.4648},{"date":"2024-01-24","close":4451.9038},{"date":"2024-01-25","close":4451.9038},{"date":"2024-01-26","close":4495.3799},{"date":"2024-01-29","close":4512.77},{"date":"2024-01-30","close":4512.77},{"date":"2024-01-31","close":4564.9404},{"date":"2024-02-01","close":4582.3306},{"date":"2024-02-02","close":4599.7212},{"date":"2024-02-05","close":4582.3306},{"date":"2024-02-06","close":4547.5498},{"date":"2024-02-07","close":4556.2456},{"date":"2024-02-08","close":4582.3306},{"date":"2024-02-13","close":4608.4165},{"date":"2024-02-14","close":4617.1113},{"date":"2024-02-15","close":4608.4165},{"date":"2024-02-16","close":4643.1963},{"date":"2024-02-19","close":4651.8921},{"date":"2024-02-20","close":4651.8921},{"date":"2024-02-21","close":4643.1963},{"date":"2024-02-22","close":4643.1963},{"date":"2024-02-23","close":4651.8921},{"date":"2024-02-26","close":4617.1113},{"date":"2024-02-27","close":4608.4165},{"date":"2024-02-28","close":4599.7212},{"date":"2024-02-29","close":4625.8062},{"date":"2024-03-04","close":4651.8921},{"date":"2024-03-05","close":4747.5386},{"date":"2024-03-06","close":4930.1357},{"date":"2024-03-07","close":4799.7085},{"date":"2024-03-08","close":4791.0142},{"date":"2024-03-11","close":4895.355},{"date":"2024-03-12","close":4834.4893},{"date":"2024-03-13","close":4825.7949},{"date":"2024-03-14","close":4851.8799},{"date":"2024-03-15","close":4799.7085},{"date":"2024-03-18","close":4860.5742},{"date":"2024-03-19","close":4956.2207},{"date":"2024-03-20","close":4808.4043},{"date":"2024-03-21","close":4834.4893},{"date":"2024-03-22","close":4851.8799},{"date":"2024-03-25","close":4877.9648},{"date":"2024-03-26","close":4860.5742},{"date":"2024-03-27","close":4930.1357},{"date":"2024-03-28","close":4895.355},{"date":"2024-03-29","close":4695.3677},{"date":"2024-04-01","close":4782.3184},{"date":"2024-04-02","close":4704.062},{"date":"2024-04-03","close":4686.6729},{"date":"2024-04-04","close":4686.6729},{"date":"2024-04-05","close":4938.8306},{"date":"2024-04-08","close":4851.8799},{"date":"2024-04-09","close":4843.1851},{"date":"2024-04-11","close":4825.7949},{"date":"2024-04-12","close":4817.0991},{"date":"2024-04-15","close":4782.3184},{"date":"2024-04-16","close":4677.9771},{"date":"2024-04-17","close":4686.6729},{"date":"2024-04-18","close":4730.1484},{"date":"2024-04-19","close":4704.062},{"date":"2024-04-22","close":4712.7578},{"date":"2024-04-23","close":4782.3184},{"date":"2024-04-24","close":4799.7085},{"date":"2024-04-25","close":4764.9287},{"date":"2024-04-26","close":4756.2334},{"date":"2024-04-29","close":4764.9287},{"date":"2024-04-30","close":4764.9287},{"date":"2024-05-02","close":4808.4043},{"date":"2024-05-03","close":4834.4893},{"date":"2024-05-07","close":4869.27},{"date":"2024-05-08","close":4921.4409},{"date":"2024-05-09","close":4895.355},{"date":"2024-05-10","close":4895.355},{"date":"2024-05-13","close":4999.6973},{"date":"2024-05-14","close":5008.3921},{"date":"2024-05-16","close":5034.4771},{"date":"2024-05-17","close":4999.6973},{"date":"2024-05-20","close":5156.2095},{"date":"2024-05-21","close":5130.1235},{"date":"2024-05-22","close":5121.4287},{"date":"2024-05-23","close":5069.2578},{"date":"2024-05-24","close":4999.6973},{"date":"2024-05-27","close":5286.6357},{"date":"2024-05-28","close":5199.6851},{"date":"2024-05-29","close":5008.3921},{"date":"2024-05-30","close":4964.9165},{"date":"2024-05-31","close":4982.3071},{"date":"2024-06-03","close":4991.0015},{"date":"2024-06-04","close":4877.9648},{"date":"2024-06-05","close":4825.7949},{"date":"2024-06-07","close":4886.6606},{"date":"2024-06-10","close":4921.4409},{"date":"2024-06-11","close":4825.7949},{"date":"2024-06-12","close":4851.8799},{"date":"2024-06-13","close":4764.9287},{"date":"2024-06-14","close":4738.8428},{"date":"2024-06-17","close":4808.4043},{"date":"2024-06-18","close":4764.9287},{"date":"2024-06-19","close":4799.7085},{"date":"2024-06-20","close":4834.4893},{"date":"2024-06-21","close":4791.0142},{"date":"2024-06-24","close":4738.8428},{"date":"2024-06-25","close":4756.2334},{"date":"2024-06-26","close":4808.4043},{"date":"2024-06-27","close":4782.3184},{"date":"2024-06-28","close":5190.9893},{"date":"2024-07-01","close":5104.0386},{"date":"2024-07-02","close":4956.2207},{"date":"2024-07-03","close":4851.8799},{"date":"2024-07-04","close":4851.8799},{"date":"2024-07-05","close":4791.0142},{"date":"2024-07-08","close":4782.3184},{"date":"2024-07-09","close":4886.6606},{"date":"2024-07-10","close":4886.6606},{"date":"2024-07-11","close":4843.1851},{"date":"2024-07-12","close":4904.0508},{"date":"2024-07-15","close":4999.6973},{"date":"2024-07-16","close":4869.27},{"date":"2024-07-17","close":4834.4893},{"date":"2024-07-18","close":4791.0142},{"date":"2024-07-19","close":4773.6235},{"date":"2024-07-22","close":4712.7578},{"date":"2024-07-23","close":4651.8921},{"date":"2024-07-24","close":4617.1113},{"date":"2024-07-25","close":4530.1606},{"date":"2024-07-26","close":4556.2456},{"date":"2024-07-29","close":4608.4165},{"date":"2024-07-30","close":4608.4165},{"date":"2024-07-31","close":4625.8062},{"date":"2024-08-01","close":4695.3677},{"date":"2024-08-02","close":4564.9404},{"date":"2024-08-05","close":4138.8794},{"date":"2024-08-06","close":4312.7817},{"date":"2024-08-07","close":4399.7334},{"date":"2024-08-08","close":4399.7334},{"date":"2024-08-09","close":4451.9038},{"date":"2024-08-12","close":4564.9404},{"date":"2024-08-13","close":4564.9404},{"date":"2024-08-14","close":4582.3306},{"date":"2024-08-16","close":4617.1113},{"date":"2024-08-19","close":4634.502},{"date":"2024-08-20","close":4669.2827},{"date":"2024-08-21","close":4669.2827},{"date":"2024-08-22","close":4651.8921},{"date":"2024-08-23","close":4669.2827},{"date":"2024-08-26","close":4643.1963},{"date":"2024-08-27","close":4591.0264},{"date":"2024-08-28","close":4521.4648},{"date":"2024-08-29","close":4434.5142},{"date":"2024-08-30","close":4469.2939},{"date":"2024-09-02","close":4495.3799},{"date":"2024-09-03","close":4477.9897},{"date":"2024-09-04","close":4308.4346},{"date":"2024-09-05","close":4308.4346},{"date":"2024-09-06","close":4547.5498},{"date":"2024-09-09","close":4495.3799},{"date":"2024-09-10","close":4530.1606},{"date":"2024-09-11","close":4599.7212},{"date":"2024-09-12","close":4825.7949},{"date":"2024-09-13","close":4773.6235},{"date":"2024-09-19","close":4791.0142},{"date":"2024-09-20","close":4782.3184},{"date":"2024-09-23","close":4773.6235},{"date":"2024-09-24","close":4764.9287},{"date":"2024-09-25","close":4747.5386},{"date":"2024-09-26","close":4799.7085},{"date":"2024-09-27","close":4790.853},{"date":"2024-09-30","close":4720.0093},{"date":"2024-10-02","close":4622.5981},{"date":"2024-10-04","close":4649.1646},{"date":"2024-10-07","close":4737.7202},{"date":"2024-10-08","close":4702.2979},{"date":"2024-10-10","close":4640.3091},{"date":"2024-10-11","close":4666.8755},{"date":"2024-10-14","close":4666.8755},{"date":"2024-10-15","close":4666.8755},{"date":"2024-10-16","close":4693.4424},{"date":"2024-10-17","close":4711.1533},{"date":"2024-10-18","close":4649.1646},{"date":"2024-10-21","close":4666.8755},{"date":"2024-10-22","close":4640.3091},{"date":"2024-10-23","close":4649.1646},{"date":"2024-10-24","close":4604.8867},{"date":"2024-10-25","close":4498.6201},{"date":"2024-10-28","close":4551.7534},{"date":"2024-10-29","close":4534.0425},{"date":"2024-10-30","close":4480.9092},{"date":"2024-10-31","close":4489.7646},{"date":"2024-11-01","close":4427.7759},{"date":"2024-11-04","close":4489.7646},{"date":"2024-11-05","close":4516.3315},{"date":"2024-11-06","close":4516.3315},{"date":"2024-11-07","close":4542.8979},{"date":"2024-11-08","close":4507.4756},{"date":"2024-11-11","close":4445.4868},{"date":"2024-11-12","close":4370.2148},{"date":"2024-11-13","close":4294.9429},{"date":"2024-11-14","close":4246.2373},{"date":"2024-11-15","close":4312.6533},{"date":"2024-11-18","close":4325.937},{"date":"2024-11-19","close":4365.7871},{"date":"2024-11-20","close":4374.6426},{"date":"2024-11-21","close":4312.6533},{"date":"2024-11-22","close":4325.937},{"date":"2024-11-25","close":4383.498},{"date":"2024-11-26","close":4365.7871},{"date":"2024-11-27","close":4343.6479},{"date":"2024-11-28","close":4418.9204},{"date":"2024-11-29","close":4365.7871},{"date":"2024-12-02","close":4250.6646},{"date":"2024-12-03","close":4370.2148},{"date":"2024-12-04","close":4237.3813},{"date":"2024-12-05","close":4073.554},{"date":"2024-12-06","close":3874.3037},{"date":"2024-12-09","close":3719.3315},{"date":"2024-12-10","close":3887.5869},{"date":"2024-12-11","close":3984.998},{"date":"2024-12-12","close":4055.8425},{"date":"2024-12-13","close":4086.8372},{"date":"2024-12-16","close":4117.8315},{"date":"2024-12-17","close":4157.6816},{"date":"2024-12-18","close":4197.5317},{"date":"2024-12-19","close":4179.8203},{"date":"2024-12-20","close":4117.8315},{"date":"2024-12-23","close":4184.248},{"date":"2024-12-24","close":4219.6704},{"date":"2024-12-26","close":4219.6704},{"date":"2024-12-27","close":4361.4287},{"date":"2024-12-30","close":4370.8789},{"date":"2025-01-02","close":4394.5054},{"date":"2025-01-03","close":4465.3848},{"date":"2025-01-06","close":4545.7144},{"date":"2025-01-07","close":4550.4395},{"date":"2025-01-08","close":4489.0112},{"date":"2025-01-09","close":4432.3076},{"date":"2025-01-10","close":4455.9341},{"date":"2025-01-13","close":4574.0659},{"date":"2025-01-14","close":4545.7144},{"date":"2025-01-15","close":4540.9893},{"date":"2025-01-16","close":4522.0879},{"date":"2025-01-17","close":4578.791},{"date":"2025-01-20","close":4574.0659},{"date":"2025-01-21","close":4498.4614},{"date":"2025-01-22","close":4559.8901},{"date":"2025-01-23","close":4498.4614},{"date":"2025-01-24","close":4498.4614},{"date":"2025-01-31","close":4375.6045},{"date":"2025-02-03","close":4257.4727},{"date":"2025-02-04","close":4394.5054},{"date":"2025-02-05","close":4446.4834},{"date":"2025-02-06","close":4441.7583},{"date":"2025-02-07","close":4399.231},{"date":"2025-02-10","close":4479.5605},{"date":"2025-02-11","close":4507.9121},{"date":"2025-02-12","close":4536.2637},{"date":"2025-02-13","close":4583.5166},{"date":"2025-02-14","close":4621.3188},{"date":"2025-02-17","close":4659.1211},{"date":"2025-02-18","close":4682.7471},{"date":"2025-02-19","close":4701.6484},{"date":"2025-02-20","close":4692.1978},{"date":"2025-02-21","close":4668.5713},{"date":"2025-02-24","close":4692.1978},{"date":"2025-02-25","close":4659.1211},{"date":"2025-02-26","close":4696.9229},{"date":"2025-02-27","close":4663.8462},{"date":"2025-02-28","close":4626.0439},{"date":"2025-03-04","close":4621.3188},{"date":"2025-03-05","close":4711.0991},{"date":"2025-03-06","close":4692.1978},{"date":"2025-03-07","close":4715.8242},{"date":"2025-03-10","close":4706.3735},{"date":"2025-03-11","close":4678.022},{"date":"2025-03-12","close":4696.9229},{"date":"2025-03-13","close":4682.7471},{"date":"2025-03-14","close":4678.022},{"date":"2025-03-17","close":4668.5713},{"date":"2025-03-18","close":4673.2969},{"date":"2025-03-19","close":4673.2969},{"date":"2025-03-20","close":4635.4946},{"date":"2025-03-21","close":4626.0439},{"date":"2025-03-24","close":4635.4946},{"date":"2025-03-25","close":4640.2197},{"date":"2025-03-26","close":4616.5933},{"date":"2025-03-27","close":4640.2197},{"date":"2025-03-28","close":4715.8242},{"date":"2025-03-31","close":4588.2417},{"date":"2025-04-01","close":4654.3955},{"date":"2025-04-02","close":4630.769},{"date":"2025-04-03","close":4630.769},{"date":"2025-04-04","close":4659.1211},{"date":"2025-04-07","close":4531.5386},{"date":"2025-04-08","close":4621.3188},{"date":"2025-04-09","close":4626.0439},{"date":"2025-04-10","close":4744.1758},{"date":"2025-04-11","close":4829.231},{"date":"2025-04-14","close":4848.1318},{"date":"2025-04-15","close":4838.6812},{"date":"2025-04-16","close":4781.978},{"date":"2025-04-17","close":4857.5825},{"date":"2025-04-18","close":4867.0332},{"date":"2025-04-21","close":4867.0332},{"date":"2025-04-22","close":4857.5825},{"date":"2025-04-23","close":4876.4834},{"date":"2025-04-24","close":4867.0332},{"date":"2025-04-25","close":4885.9341},{"date":"2025-04-28","close":4914.2856},{"date":"2025-04-29","close":4923.7363},{"date":"2025-04-30","close":4895.3848},{"date":"2025-05-02","close":4999.3408},{"date":"2025-05-07","close":4999.3408},{"date":"2025-05-08","close":5008.791},{"date":"2025-05-09","close":4989.8901},{"date":"2025-05-12","close":4961.5386},{"date":"2025-05-13","close":4857.5825},{"date":"2025-05-14","close":4923.7363},{"date":"2025-05-15","close":4876.4834},{"date":"2025-05-16","close":4904.835},{"date":"2025-05-19","close":4857.5825},{"date":"2025-05-20","close":4867.0332},{"date":"2025-05-21","close":4904.835},{"date":"2025-05-22","close":4895.3848},{"date":"2025-05-23","close":4961.5386},{"date":"2025-05-26","close":5141.0991},{"date":"2025-05-27","close":5056.0439},{"date":"2025-05-28","close":5056.0439},{"date":"2025-05-29","close":5074.9453},{"date":"2025-05-30","close":5065.4946},{"date":"2025-06-02","close":5008.791},{"date":"2025-06-04","close":5027.6924},{"date":"2025-06-05","close":5074.9453},{"date":"2025-06-09","close":5160.0},{"date":"2025-06-10","close":5122.1978},{"date":"2025-06-11","close":5178.9009},{"date":"2025-06-12","close":5235.6045},{"date":"2025-06-13","close":5122.1978},{"date":"2025-06-16","close":5216.7031},{"date":"2025-06-17","close":5169.4507},{"date":"2025-06-18","close":5226.1538},{"date":"2025-06-19","close":5443.5166},{"date":"2025-06-20","close":5311.209},{"date":"2025-06-23","close":5235.6045},{"date":"2025-06-24","close":5263.9561},{"date":"2025-06-25","close":5235.6045},{"date":"2025-06-26","close":5197.8022},{"date":"2025-06-27","close":5141.0991},{"date":"2025-06-30","close":5141.0991},{"date":"2025-07-01","close":5207.2529},{"date":"2025-07-02","close":5197.8022},{"date":"2025-07-03","close":5263.9561},{"date":"2025-07-04","close":5245.0552},{"date":"2025-07-07","close":5216.7031},{"date":"2025-07-08","close":5254.5054},{"date":"2025-07-09","close":5282.8569},{"date":"2025-07-10","close":5339.5605},{"date":"2025-07-11","close":5339.5605},{"date":"2025-07-14","close":5396.2637},{"date":"2025-07-15","close":5367.9121},{"date":"2025-07-16","close":5311.209},{"date":"2025-07-17","close":5311.209},{"date":"2025-07-18","close":5292.3076},{"date":"2025-07-21","close":5282.8569},{"date":"2025-07-22","close":5254.5054},{"date":"2025-07-23","close":5188.3516},{"date":"2025-07-24","close":5150.5493},{"date":"2025-07-25","close":5131.6484},{"date":"2025-07-28","close":5008.791},{"date":"2025-07-29","close":5046.5933},{"date":"2025-07-30","close":5046.5933},{"date":"2025-07-31","close":5093.8462},{"date":"2025-08-01","close":4933.187},{"date":"2025-08-04","close":4989.8901},{"date":"2025-08-05","close":5084.3955},{"date":"2025-08-06","close":5103.2969},{"date":"2025-08-07","close":5112.7471},{"date":"2025-08-08","close":5103.2969},{"date":"2025-08-11","close":5103.2969},{"date":"2025-08-12","close":5169.4507},{"date":"2025-08-13","close":5197.8022},{"date":"2025-08-14","close":5141.0991},{"date":"2025-08-18","close":5056.0439},{"date":"2025-08-19","close":5074.9453},{"date":"2025-08-20","close":5074.9453},{"date":"2025-08-21","close":5103.2969},{"date":"2025-08-22","close":5150.5493},{"date":"2025-08-25","close":5141.0991},{"date":"2025-08-26","close":5141.0991},{"date":"2025-08-27","close":5131.6484},{"date":"2025-08-28","close":5160.0},{"date":"2025-08-29","close":5178.9009},{"date":"2025-09-01","close":5150.5493},{"date":"2025-09-02","close":5169.4507},{"date":"2025-09-03","close":5150.5493},{"date":"2025-09-04","close":5197.8022},{"date":"2025-09-05","close":5178.9009},{"date":"2025-09-08","close":5160.0},{"date":"2025-09-09","close":5169.4507},{"date":"2025-09-10","close":5188.3516},{"date":"2025-09-11","close":5197.8022},{"date":"2025-09-12","close":5160.0},{"date":"2025-09-15","close":5141.0991},{"date":"2025-09-16","close":5093.8462},{"date":"2025-09-17","close":5103.2969},{"date":"2025-09-18","close":5122.1978},{"date":"2025-09-19","close":5400.0},{"date":"2025-09-22","close":5084.3955},{"date":"2025-09-23","close":5046.5933},{"date":"2025-09-24","close":4999.3408},{"date":"2025-09-25","close":5008.791},{"date":"2025-09-26","close":4952.0879},{"date":"2025-09-29","close":4904.835},{"date":"2025-09-30","close":4876.4834},{"date":"2025-10-01","close":4876.4834},{"date":"2025-10-02","close":4923.7363},{"date":"2025-10-10","close":4952.0879},{"date":"2025-10-13","close":4904.835},{"date":"2025-10-14","close":4819.7803},{"date":"2025-10-15","close":4876.4834},{"date":"2025-10-16","close":4914.2856},{"date":"2025-10-17","close":4838.6812},{"date":"2025-10-20","close":4876.4834},{"date":"2025-10-21","close":4895.3848},{"date":"2025-10-22","close":4914.2856},{"date":"2025-10-23","close":4867.0332},{"date":"2025-10-24","close":4867.0332},{"date":"2025-10-27","close":4857.5825},{"date":"2025-10-28","close":4885.9341},{"date":"2025-10-29","close":4895.3848},{"date":"2025-10-30","close":4904.835},{"date":"2025-10-31","close":4895.3848},{"date":"2025-11-03","close":4838.6812},{"date":"2025-11-04","close":4791.4287},{"date":"2025-11-05","close":4781.978},{"date":"2025-11-06","close":4838.6812},{"date":"2025-11-07","close":4781.978},{"date":"2025-11-10","close":4867.0332},{"date":"2025-11-11","close":4876.4834},{"date":"2025-11-12","close":4989.8901},{"date":"2025-11-13","close":5027.6924},{"date":"2025-11-14","close":5027.6924},{"date":"2025-11-17","close":5027.6924},{"date":"2025-11-18","close":4970.9893},{"date":"2025-11-19","close":4961.5386},{"date":"2025-11-20","close":5056.0439},{"date":"2025-11-21","close":5037.1431},{"date":"2025-11-24","close":5065.4946},{"date":"2025-11-25","close":5056.0439},{"date":"2025-11-26","close":5074.9453},{"date":"2025-11-27","close":5084.3955},{"date":"2025-11-28","close":5093.8462},{"date":"2025-12-01","close":5131.6484},{"date":"2025-12-02","close":5150.5493},{"date":"2025-12-03","close":5197.8022},{"date":"2025-12-04","close":5188.3516},{"date":"2025-12-05","close":5207.2529},{"date":"2025-12-08","close":5150.5493},{"date":"2025-12-09","close":5160.0},{"date":"2025-12-10","close":5160.0},{"date":"2025-12-11","close":5235.6045},{"date":"2025-12-12","close":5226.1538},{"date":"2025-12-15","close":5226.1538},{"date":"2025-12-16","close":5216.7031},{"date":"2025-12-17","close":5216.7031},{"date":"2025-12-18","close":5207.2529},{"date":"2025-12-19","close":5273.4067},{"date":"2025-12-22","close":5282.8569},{"date":"2025-12-23","close":5263.9561},{"date":"2025-12-24","close":5169.4507},{"date":"2025-12-26","close":5160.0},{"date":"2025-12-29","close":5270.0},{"date":"2025-12-30","close":5170.0},{"date":"2026-01-02","close":5200.0},{"date":"2026-01-05","close":5170.0},{"date":"2026-01-06","close":5190.0},{"date":"2026-01-07","close":5140.0},{"date":"2026-01-08","close":5080.0},{"date":"2026-01-09","close":5130.0},{"date":"2026-01-12","close":5160.0},{"date":"2026-01-13","close":5140.0},{"date":"2026-01-14","close":5120.0},{"date":"2026-01-15","close":5110.0},{"date":"2026-01-16","close":5090.0},{"date":"2026-01-19","close":5000.0},{"date":"2026-01-20","close":5150.0},{"date":"2026-01-21","close":5100.0},{"date":"2026-01-22","close":5090.0},{"date":"2026-01-23","close":5150.0},{"date":"2026-01-26","close":5200.0},{"date":"2026-01-27","close":5190.0},{"date":"2026-01-28","close":5100.0},{"date":"2026-01-29","close":5120.0},{"date":"2026-01-30","close":5100.0},{"date":"2026-02-02","close":4995.0},{"date":"2026-02-03","close":5090.0},{"date":"2026-02-04","close":5200.0},{"date":"2026-02-05","close":5120.0},{"date":"2026-02-06","close":5080.0},{"date":"2026-02-09","close":5180.0},{"date":"2026-02-10","close":5220.0},{"date":"2026-02-11","close":5230.0},{"date":"2026-02-12","close":5260.0},{"date":"2026-02-13","close":5220.0},{"date":"2026-02-19","close":5260.0},{"date":"2026-02-20","close":5360.0},{"date":"2026-02-23","close":5380.0},{"date":"2026-02-24","close":5370.0},{"date":"2026-02-25","close":5350.0},{"date":"2026-02-26","close":5270.0},{"date":"2026-02-27","close":5170.0},{"date":"2026-03-03","close":5080.0},{"date":"2026-03-04","close":4770.0},{"date":"2026-03-05","close":4965.0},{"date":"2026-03-06","close":5030.0},{"date":"2026-03-09","close":4950.0},{"date":"2026-03-10","close":4990.0},{"date":"2026-03-11","close":5020.0},{"date":"2026-03-12","close":5030.0},{"date":"2026-03-13","close":5050.0},{"date":"2026-03-16","close":5090.0},{"date":"2026-03-17","close":5070.0},{"date":"2026-03-18","close":5110.0},{"date":"2026-03-19","close":5020.0},{"date":"2026-03-20","close":5180.0},{"date":"2026-03-23","close":5110.0},{"date":"2026-03-24","close":5110.0},{"date":"2026-03-25","close":5140.0},{"date":"2026-03-26","close":5080.0},{"date":"2026-03-27","close":5070.0},{"date":"2026-03-30","close":5060.0},{"date":"2026-03-31","close":5020.0},{"date":"2026-04-01","close":5120.0},{"date":"2026-04-02","close":4970.0},{"date":"2026-04-03","close":5110.0},{"date":"2026-04-06","close":5110.0},{"date":"2026-04-07","close":5050.0},{"date":"2026-04-08","close":5090.0},{"date":"2026-04-09","close":5120.0},{"date":"2026-04-10","close":5190.0},{"date":"2026-04-13","close":5260.0},{"date":"2026-04-14","close":5250.0},{"date":"2026-04-15","close":5280.0},{"date":"2026-04-16","close":5290.0},{"date":"2026-04-17","close":5300.0},{"date":"2026-04-20","close":5250.0},{"date":"2026-04-21","close":5240.0},{"date":"2026-04-22","close":5260.0},{"date":"2026-04-23","close":5300.0},{"date":"2026-04-24","close":5380.0},{"date":"2026-04-27","close":5380.0},{"date":"2026-04-28","close":5340.0},{"date":"2026-04-29","close":5350.0},{"date":"2026-04-30","close":5350.0},{"date":"2026-05-04","close":5360.0},{"date":"2026-05-06","close":5210.0},{"date":"2026-05-07","close":5180.0},{"date":"2026-05-08","close":5170.0},{"date":"2026-05-11","close":5080.0},{"date":"2026-05-12","close":5010.0},{"date":"2026-05-13","close":5040.0},{"date":"2026-05-14","close":5050.0},{"date":"2026-05-15","close":4990.0},{"date":"2026-05-18","close":4985.0},{"date":"2026-05-19","close":5010.0},{"date":"2026-05-20","close":4900.0},{"date":"2026-05-21","close":4970.0},{"date":"2026-05-22","close":5050.0},{"date":"2026-05-26","close":5010.0},{"date":"2026-05-27","close":4920.0},{"date":"2026-05-28","close":4895.0},{"date":"2026-05-29","close":4810.0},{"date":"2026-06-01","close":4740.0},{"date":"2026-06-02","close":4740.0},{"date":"2026-06-04","close":4695.0},{"date":"2026-06-05","close":4620.0},{"date":"2026-06-08","close":4460.0},{"date":"2026-06-09","close":4580.0},{"date":"2026-06-10","close":4580.0},{"date":"2026-06-11","close":4700.0},{"date":"2026-06-12","close":4710.0},{"date":"2026-06-15","close":4800.0},{"date":"2026-06-16","close":4810.0},{"date":"2026-06-17","close":4800.0},{"date":"2026-06-18","close":4810.0},{"date":"2026-06-19","close":4735.0},{"date":"2026-06-22","close":4680.0},{"date":"2026-06-23","close":4480.0},{"date":"2026-06-24","close":4460.0},{"date":"2026-06-25","close":4475.0},{"date":"2026-06-26","close":4360.0},{"date":"2026-06-29","close":4560.0},{"date":"2026-06-30","close":4430.0},{"date":"2026-07-01","close":4550.0},{"date":"2026-07-02","close":4475.0},{"date":"2026-07-03","close":4600.0},{"date":"2026-07-06","close":4620.0},{"date":"2026-07-07","close":4635.0},{"date":"2026-07-08","close":4635.0},{"date":"2026-07-09","close":4600.0},{"date":"2026-07-10","close":4735.0},{"date":"2026-07-13","close":4680.0},{"date":"2026-07-14","close":4650.0},{"date":"2026-07-15","close":4750.0},{"date":"2026-07-16","close":4780.0},{"date":"2026-07-20","close":4715.0},{"date":"2026-07-21","close":4755.0},{"date":"2026-07-22","close":4750.0},{"date":"2026-07-23","close":4790.0},{"date":"2026-07-24","close":4775.0},{"date":"2026-07-27","close":4795.0},{"date":"2026-07-28","close":4705.0},{"date":"2026-07-29","close":4630.0},{"date":"2026-07-30","close":4720.0},{"date":"2026-07-31","close":4780.0},{"date":"2026-08-03","close":4790.0},{"date":"2026-08-04","close":4840.0},{"date":"2026-08-05","close":4840.0},{"date":"2026-08-06","close":4840.0},{"date":"2026-08-07","close":4885.0},{"date":"2026-08-10","close":4900.0},{"date":"2026-08-11","close":4955.0},{"date":"2026-08-12","close":4915.0},{"date":"2026-08-13","close":4880.0},{"date":"2026-08-14","close":4920.0},{"date":"2026-08-18","close":4980.0},{"date":"2026-08-19","close":4955.0},{"date":"2026-08-20","close":4905.0},{"date":"2026-08-21","close":4880.0},{"date":"2026-08-24","close":4920.0},{"date":"2026-08-25","close":4960.0},{"date":"2026-08-26","close":4960.0},{"date":"2026-08-27","close":4965.0},{"date":"2026-08-28","close":4970.0},{"date":"2026-08-31","close":4970.0},{"date":"2026-09-01","close":4940.0},{"date":"2026-09-02","close":4900.0},{"date":"2026-09-03","close":4900.0},{"date":"2026-09-04","close":4895.0},{"date":"2026-09-07","close":4915.0},{"date":"2026-09-08","close":4940.0},{"date":"2026-09-09","close":4940.0},{"date":"2026-09-10","close":4910.0},{"date":"2026-09-11","close":4895.0},{"date":"2026-09-14","close":4965.0},{"date":"2026-09-15","close":5020.0},{"date":"2026-09-16","close":5040.0},{"date":"2026-09-17","close":5020.0},{"date":"2026-09-18","close":5030.0},{"date":"2026-09-21","close":5070.0},{"date":"2026-09-22","close":5030.0},{"date":"2026-09-23","close":5030.0},{"date":"2026-09-28","close":5030.0},{"date":"2026-09-29","close":5030.0},{"date":"2026-09-30","close":4965.0},{"date":"2026-10-01","close":4955.0},{"date":"2026-10-02","close":4930.0},{"date":"2026-10-06","close":5010.0},{"date":"2026-10-07","close":5040.0},{"date":"2026-10-08","close":5080.0},{"date":"2026-10-12","close":5090.0},{"date":"2026-10-13","close":5020.0},{"date":"2026-10-14","close":4945.0},{"date":"2026-10-15","close":4840.0},{"date":"2026-10-16","close":4905.0},{"date":"2026-10-19","close":4875.0},{"date":"2026-10-20","close":4825.0},{"date":"2026-10-21","close":4860.0},{"date":"2026-10-22","close":4800.0},{"date":"2026-10-23","close":4755.0}],"chart_data":[{"date":"2024-10-24","open":4605,"high":4631,"low":4569,"close":4605,"volume":32031,"rsi_14":48.0,"sma_20":5310.5,"sma_60":5268.33,"sma_120":5448.83},{"date":"2024-10-25","open":4605,"high":4640,"low":4481,"close":4499,"volume":55748,"rsi_14":35.59,"sma_20":5290.5,"sma_60":5264.5,"sma_120":5445.5},{"date":"2024-10-28","open":4499,"high":4561,"low":4472,"close":4552,"volume":24529,"rsi_14":30.91,"sma_20":5274.5,"sma_60":5263.33,"sma_120":5442.75},{"date":"2024-10-29","open":4534,"high":4552,"low":4507,"close":4534,"volume":13502,"rsi_14":32.08,"sma_20":5254.5,"sma_60":5261.33,"sma_120":5439.75},{"date":"2024-10-30","open":4534,"high":4534,"low":4481,"close":4481,"volume":29618,"rsi_14":32.69,"sma_20":5237.0,"sma_60":5257.33,"sma_120":5436.25},{"date":"2024-10-31","open":4463,"high":4516,"low":4423,"close":4490,"volume":36984,"rsi_14":30.0,"sma_20":5224.0,"sma_60":5253.5,"sma_120":5432.42},{"date":"2024-11-01","open":4490,"high":4490,"low":4428,"close":4428,"volume":38165,"rsi_14":26.32,"sma_20":5213.0,"sma_60":5248.17,"sma_120":5427.75},{"date":"2024-11-04","open":4437,"high":4499,"low":4414,"close":4490,"volume":29824,"rsi_14":34.38,"sma_20":5204.0,"sma_60":5242.67,"sma_120":5423.33},{"date":"2024-11-05","open":4490,"high":4534,"low":4463,"close":4516,"volume":16315,"rsi_14":34.38,"sma_20":5191.5,"sma_60":5240.17,"sma_120":5418.67},{"date":"2024-11-06","open":4578,"high":4587,"low":4472,"close":4516,"volume":31300,"rsi_14":32.26,"sma_20":5181.0,"sma_60":5245.83,"sma_120":5414.25},{"date":"2024-11-07","open":4454,"high":4561,"low":4445,"close":4543,"volume":87853,"rsi_14":39.66,"sma_20":5175.5,"sma_60":5248.67,"sma_120":5410.08},{"date":"2024-11-08","open":4525,"high":4578,"low":4499,"close":4507,"volume":35895,"rsi_14":35.0,"sma_20":5166.5,"sma_60":5249.17,"sma_120":5404.58},{"date":"2024-11-11","open":4490,"high":4552,"low":4428,"close":4445,"volume":44227,"rsi_14":32.81,"sma_20":5154.0,"sma_60":5248.5,"sma_120":5398.42},{"date":"2024-11-12","open":4445,"high":4445,"low":4353,"close":4370,"volume":87439,"rsi_14":27.97,"sma_20":5137.25,"sma_60":5245.42,"sma_120":5391.29},{"date":"2024-11-13","open":4317,"high":4401,"low":4295,"close":4295,"volume":52654,"rsi_14":26.67,"sma_20":5114.75,"sma_60":5238.75,"sma_120":5383.79},{"date":"2024-11-14","open":4295,"high":4317,"low":4189,"close":4246,"volume":37803,"rsi_14":29.2,"sma_20":5088.5,"sma_60":5231.17,"sma_120":5374.33},{"date":"2024-11-15","open":4206,"high":4339,"low":4189,"close":4313,"volume":28978,"rsi_14":30.71,"sma_20":5069.5,"sma_60":5224.5,"sma_120":5365.75},{"date":"2024-11-18","open":4339,"high":4361,"low":4308,"close":4326,"volume":44075,"rsi_14":33.09,"sma_20":5050.25,"sma_60":5217.42,"sma_120":5357.38},{"date":"2024-11-19","open":4295,"high":4366,"low":4295,"close":4366,"volume":14046,"rsi_14":40.44,"sma_20":5034.75,"sma_60":5210.75,"sma_120":5349.88},{"date":"2024-11-20","open":4383,"high":4428,"low":4344,"close":4375,"volume":23246,"rsi_14":40.44,"sma_20":5019.25,"sma_60":5203.58,"sma_120":5343.12},{"date":"2024-11-21","open":4375,"high":4392,"low":4308,"close":4313,"volume":32957,"rsi_14":40.44,"sma_20":5002.75,"sma_60":5195.25,"sma_120":5333.04},{"date":"2024-11-22","open":4326,"high":4379,"low":4299,"close":4326,"volume":18910,"rsi_14":35.2,"sma_20":4993.0,"sma_60":5187.5,"sma_120":5323.92},{"date":"2024-11-25","open":4330,"high":4401,"low":4330,"close":4383,"volume":20676,"rsi_14":38.64,"sma_20":4983.5,"sma_60":5180.5,"sma_120":5317.17},{"date":"2024-11-26","open":4383,"high":4383,"low":4344,"close":4366,"volume":10118,"rsi_14":37.5,"sma_20":4974.0,"sma_60":5173.67,"sma_120":5310.67},{"date":"2024-11-27","open":4383,"high":4383,"low":4344,"close":4344,"volume":18335,"rsi_14":33.33,"sma_20":4966.25,"sma_60":5167.42,"sma_120":5303.79},{"date":"2024-11-28","open":4353,"high":4419,"low":4339,"close":4419,"volume":15772,"rsi_14":43.06,"sma_20":4962.25,"sma_60":5163.92,"sma_120":5297.54},{"date":"2024-11-29","open":4419,"high":4423,"low":4344,"close":4366,"volume":19893,"rsi_14":43.66,"sma_20":4958.75,"sma_60":5161.08,"sma_120":5291.88},{"date":"2024-12-02","open":4366,"high":4383,"low":4251,"close":4251,"volume":52246,"rsi_14":41.06,"sma_20":4945.25,"sma_60":5155.42,"sma_120":5285.62},{"date":"2024-12-03","open":4260,"high":4397,"low":4251,"close":4370,"volume":26594,"rsi_14":55.28,"sma_20":4937.0,"sma_60":5151.5,"sma_120":5279.92},{"date":"2024-12-04","open":4286,"high":4317,"low":4167,"close":4237,"volume":53685,"rsi_14":49.44,"sma_20":4921.25,"sma_60":5145.42,"sma_120":5272.62},{"date":"2024-12-05","open":4220,"high":4268,"low":4034,"close":4074,"volume":114035,"rsi_14":36.63,"sma_20":4894.75,"sma_60":5139.5,"sma_120":5264.71},{"date":"2024-12-06","open":3989,"high":4074,"low":3795,"close":3874,"volume":217561,"rsi_14":29.1,"sma_20":4859.0,"sma_60":5129.83,"sma_120":5254.67},{"date":"2024-12-09","open":3750,"high":3839,"low":3693,"close":3719,"volume":120162,"rsi_14":22.96,"sma_20":4818.0,"sma_60":5112.67,"sma_120":5244.0},{"date":"2024-12-10","open":3702,"high":3919,"low":3702,"close":3888,"volume":44753,"rsi_14":32.03,"sma_20":4790.75,"sma_60":5099.67,"sma_120":5235.17},{"date":"2024-12-11","open":3839,"high":3998,"low":3839,"close":3985,"volume":40506,"rsi_14":38.22,"sma_20":4773.25,"sma_60":5087.83,"sma_120":5226.58},{"date":"2024-12-12","open":3994,"high":4056,"low":3985,"close":4056,"volume":45514,"rsi_14":40.67,"sma_20":4762.5,"sma_60":5076.0,"sma_120":5219.08},{"date":"2024-12-13","open":4074,"high":4096,"low":4034,"close":4087,"volume":23673,"rsi_14":39.56,"sma_20":4749.75,"sma_60":5060.42,"sma_120":5211.54},{"date":"2024-12-16","open":4113,"high":4144,"low":4074,"close":4118,"volume":39230,"rsi_14":41.36,"sma_20":4738.0,"sma_60":5046.42,"sma_120":5203.96},{"date":"2024-12-17","open":4118,"high":4158,"low":4078,"close":4158,"volume":23377,"rsi_14":43.6,"sma_20":4726.25,"sma_60":5032.83,"sma_120":5197.17},{"date":"2024-12-18","open":4153,"high":4206,"low":4118,"close":4198,"volume":21765,"rsi_14":42.19,"sma_20":4716.25,"sma_60":5020.17,"sma_120":5191.25},{"date":"2024-12-19","open":4144,"high":4224,"low":4113,"close":4180,"volume":14013,"rsi_14":43.27,"sma_20":4708.75,"sma_60":5007.33,"sma_120":5185.0},{"date":"2024-12-20","open":4180,"high":4180,"low":4100,"close":4118,"volume":24753,"rsi_14":45.0,"sma_20":4697.0,"sma_60":4993.5,"sma_120":5177.67},{"date":"2024-12-23","open":4118,"high":4198,"low":4113,"close":4184,"volume":25540,"rsi_14":42.71,"sma_20":4685.75,"sma_60":4981.25,"sma_120":5171.21},{"date":"2024-12-24","open":4198,"high":4242,"low":4184,"close":4220,"volume":18033,"rsi_14":49.25,"sma_20":4677.5,"sma_60":4968.67,"sma_120":5161.17},{"date":"2024-12-26","open":4229,"high":4242,"low":4189,"close":4220,"volume":17099,"rsi_14":57.21,"sma_20":4670.5,"sma_60":4957.92,"sma_120":5151.96},{"date":"2024-12-27","open":4437,"high":4498,"low":4338,"close":4361,"volume":28573,"rsi_14":61.21,"sma_20":4651.75,"sma_60":4946.0,"sma_120":5142.92},{"date":"2024-12-30","open":4361,"high":4418,"low":4324,"close":4371,"volume":12912,"rsi_14":73.48,"sma_20":4636.5,"sma_60":4936.08,"sma_120":5134.96},{"date":"2025-01-02","open":4314,"high":4413,"low":4314,"close":4395,"volume":13067,"rsi_14":67.57,"sma_20":4629.0,"sma_60":4926.08,"sma_120":5127.21},{"date":"2025-01-03","open":4395,"high":4484,"low":4395,"close":4465,"volume":30175,"rsi_14":65.96,"sma_20":4618.5,"sma_60":4915.67,"sma_120":5120.67},{"date":"2025-01-06","open":4470,"high":4593,"low":4470,"close":4546,"volume":38690,"rsi_14":66.2,"sma_20":4619.75,"sma_60":4907.33,"sma_120":5114.92},{"date":"2025-01-07","open":4546,"high":4584,"low":4527,"close":4550,"volume":14880,"rsi_14":64.71,"sma_20":4630.5,"sma_60":4900.25,"sma_120":5108.21},{"date":"2025-01-08","open":4546,"high":4546,"low":4489,"close":4489,"volume":10386,"rsi_14":57.04,"sma_20":4649.25,"sma_60":4891.58,"sma_120":5100.96},{"date":"2025-01-09","open":4489,"high":4536,"low":4418,"close":4432,"volume":22465,"rsi_14":49.66,"sma_20":4673.75,"sma_60":4881.92,"sma_120":5093.62},{"date":"2025-01-10","open":4451,"high":4489,"low":4395,"close":4456,"volume":26838,"rsi_14":48.23,"sma_20":4690.0,"sma_60":4872.67,"sma_120":5085.92},{"date":"2025-01-13","open":4480,"high":4820,"low":4475,"close":4574,"volume":523427,"rsi_14":57.41,"sma_20":4707.0,"sma_60":4865.0,"sma_120":5078.33},{"date":"2025-01-14","open":4565,"high":4565,"low":4470,"close":4546,"volume":100781,"rsi_14":60.39,"sma_20":4718.5,"sma_60":4856.5,"sma_120":5071.75},{"date":"2025-01-15","open":4541,"high":4565,"low":4517,"close":4541,"volume":40052,"rsi_14":55.71,"sma_20":4728.0,"sma_60":4849.08,"sma_120":5065.46},{"date":"2025-01-16","open":4550,"high":4593,"low":4513,"close":4522,"volume":44301,"rsi_14":51.47,"sma_20":4734.75,"sma_60":4841.0,"sma_120":5059.42},{"date":"2025-01-17","open":4532,"high":4673,"low":4517,"close":4579,"volume":95966,"rsi_14":55.41,"sma_20":4742.25,"sma_60":4834.42,"sma_120":5054.04},{"date":"2025-01-20","open":4584,"high":4612,"low":4546,"close":4574,"volume":28834,"rsi_14":68.91,"sma_20":4747.25,"sma_60":4827.58,"sma_120":5049.21},{"date":"2025-01-21","open":4588,"high":4593,"low":4489,"close":4498,"volume":31739,"rsi_14":60.15,"sma_20":4749.25,"sma_60":4820.25,"sma_120":5044.29},{"date":"2025-01-22","open":4508,"high":4574,"low":4503,"close":4560,"volume":29067,"rsi_14":62.41,"sma_20":4758.0,"sma_60":4816.0,"sma_120":5040.25},{"date":"2025-01-23","open":4584,"high":4584,"low":4465,"close":4498,"volume":29969,"rsi_14":52.52,"sma_20":4759.75,"sma_60":4809.67,"sma_120":5036.5},{"date":"2025-01-24","open":4532,"high":4584,"low":4480,"close":4498,"volume":40692,"rsi_14":45.9,"sma_20":4759.5,"sma_60":4803.67,"sma_120":5032.5},{"date":"2025-01-31","open":4503,"high":4522,"low":4371,"close":4376,"volume":46375,"rsi_14":37.41,"sma_20":4752.75,"sma_60":4796.5,"sma_120":5026.92},{"date":"2025-02-03","open":4314,"high":4343,"low":4220,"close":4257,"volume":67736,"rsi_14":34.59,"sma_20":4747.25,"sma_60":4787.08,"sma_120":5020.29},{"date":"2025-02-04","open":4300,"high":4437,"low":4281,"close":4395,"volume":18906,"rsi_14":47.73,"sma_20":4748.5,"sma_60":4781.25,"sma_120":5014.71},{"date":"2025-02-05","open":4404,"high":4470,"low":4361,"close":4446,"volume":15901,"rsi_14":49.45,"sma_20":4751.25,"sma_60":4775.17,"sma_120":5008.92},{"date":"2025-02-06","open":4480,"high":4480,"low":4380,"close":4442,"volume":21943,"rsi_14":41.14,"sma_20":4750.0,"sma_60":4768.5,"sma_120":5004.33},{"date":"2025-02-07","open":4461,"high":4475,"low":4347,"close":4399,"volume":65458,"rsi_14":40.37,"sma_20":4742.25,"sma_60":4761.08,"sma_120":5003.46},{"date":"2025-02-10","open":4390,"high":4508,"low":4324,"close":4480,"volume":67022,"rsi_14":46.33,"sma_20":4738.5,"sma_60":4754.58,"sma_120":5001.62},{"date":"2025-02-11","open":4517,"high":4527,"low":4480,"close":4508,"volume":23197,"rsi_14":49.16,"sma_20":4739.5,"sma_60":4749.25,"sma_120":4999.21},{"date":"2025-02-12","open":4508,"high":4593,"low":4489,"close":4536,"volume":89417,"rsi_14":47.4,"sma_20":4745.0,"sma_60":4745.58,"sma_120":4997.04},{"date":"2025-02-13","open":4527,"high":4602,"low":4517,"close":4584,"volume":24854,"rsi_14":50.55,"sma_20":4751.75,"sma_60":4744.17,"sma_120":4994.79},{"date":"2025-02-14","open":4574,"high":4687,"low":4560,"close":4621,"volume":73572,"rsi_14":57.47,"sma_20":4754.25,"sma_60":4744.83,"sma_120":4991.79},{"date":"2025-02-17","open":4584,"high":4683,"low":4584,"close":4659,"volume":31034,"rsi_14":56.21,"sma_20":4760.25,"sma_60":4747.08,"sma_120":4989.12},{"date":"2025-02-18","open":4659,"high":4702,"low":4654,"close":4683,"volume":39404,"rsi_14":62.11,"sma_20":4767.75,"sma_60":4748.5,"sma_120":4986.5},{"date":"2025-02-19","open":4683,"high":4721,"low":4678,"close":4702,"volume":44198,"rsi_14":63.03,"sma_20":4777.25,"sma_60":4750.0,"sma_120":4983.71},{"date":"2025-02-20","open":4711,"high":4721,"low":4659,"close":4692,"volume":26352,"rsi_14":73.76,"sma_20":4783.25,"sma_60":4750.58,"sma_120":4980.67},{"date":"2025-02-21","open":4692,"high":4721,"low":4617,"close":4669,"volume":21859,"rsi_14":85.95,"sma_20":4788.25,"sma_60":4750.58,"sma_120":4977.08},{"date":"2025-02-24","open":4659,"high":4697,"low":4612,"close":4692,"volume":23781,"rsi_14":82.47,"sma_20":4798.5,"sma_60":4752.17,"sma_120":4973.71},{"date":"2025-02-25","open":4687,"high":4697,"low":4635,"close":4659,"volume":16727,"rsi_14":74.19,"sma_20":4803.75,"sma_60":4752.92,"sma_120":4970.21},{"date":"2025-02-26","open":4631,"high":4702,"low":4631,"close":4697,"volume":28220,"rsi_14":77.0,"sma_20":4814.25,"sma_60":4753.25,"sma_120":4966.88},{"date":"2025-02-27","open":4706,"high":4716,"low":4659,"close":4664,"volume":17005,"rsi_14":78.57,"sma_20":4823.0,"sma_60":4753.33,"sma_120":4963.5},{"date":"2025-02-28","open":4659,"high":4659,"low":4602,"close":4626,"volume":43522,"rsi_14":67.42,"sma_20":4836.25,"sma_60":4753.17,"sma_120":4960.29},{"date":"2025-03-04","open":4588,"high":4664,"low":4588,"close":4621,"volume":17255,"rsi_14":64.29,"sma_20":4855.5,"sma_60":4751.5,"sma_120":4957.71},{"date":"2025-03-05","open":4617,"high":4711,"low":4617,"close":4711,"volume":37558,"rsi_14":69.07,"sma_20":4872.25,"sma_60":4752.42,"sma_120":4956.75},{"date":"2025-03-06","open":4735,"high":4735,"low":4683,"close":4692,"volume":23806,"rsi_14":62.64,"sma_20":4885.25,"sma_60":4755.17,"sma_120":4955.29},{"date":"2025-03-07","open":4692,"high":4754,"low":4664,"close":4716,"volume":26868,"rsi_14":61.36,"sma_20":4899.75,"sma_60":4756.08,"sma_120":4953.79},{"date":"2025-03-10","open":4706,"high":4735,"low":4692,"close":4706,"volume":14008,"rsi_14":56.1,"sma_20":4916.0,"sma_60":4759.33,"sma_120":4952.38},{"date":"2025-03-11","open":4640,"high":4683,"low":4602,"close":4678,"volume":34958,"rsi_14":49.4,"sma_20":4926.5,"sma_60":4765.17,"sma_120":4952.33},{"date":"2025-03-12","open":4711,"high":4725,"low":4673,"close":4697,"volume":22001,"rsi_14":49.4,"sma_20":4936.5,"sma_60":4775.08,"sma_120":4952.46},{"date":"2025-03-13","open":4687,"high":4721,"low":4669,"close":4683,"volume":12298,"rsi_14":48.81,"sma_20":4944.25,"sma_60":4787.67,"sma_120":4950.17},{"date":"2025-03-14","open":4687,"high":4711,"low":4654,"close":4678,"volume":22955,"rsi_14":51.25,"sma_20":4949.25,"sma_60":4797.0,"sma_120":4948.33},{"date":"2025-03-17","open":4678,"high":4716,"low":4631,"close":4669,"volume":49465,"rsi_14":46.75,"sma_20":4951.75,"sma_60":4804.33,"sma_120":4946.08},{"date":"2025-03-18","open":4635,"high":4678,"low":4635,"close":4673,"volume":28533,"rsi_14":52.11,"sma_20":4952.5,"sma_60":4810.42,"sma_120":4943.21},{"date":"2025-03-19","open":4673,"high":4683,"low":4650,"close":4673,"volume":11572,"rsi_14":46.03,"sma_20":4952.0,"sma_60":4815.92,"sma_120":4938.17},{"date":"2025-03-20","open":4654,"high":4692,"low":4593,"close":4635,"volume":43584,"rsi_14":45.31,"sma_20":4948.5,"sma_60":4820.17,"sma_120":4933.29},{"date":"2025-03-21","open":4635,"high":4640,"low":4574,"close":4626,"volume":31297,"rsi_14":50.0,"sma_20":4945.0,"sma_60":4823.5,"sma_120":4928.17},{"date":"2025-03-24","open":4659,"high":4659,"low":4602,"close":4635,"volume":17631,"rsi_14":52.54,"sma_20":4943.25,"sma_60":4826.25,"sma_120":4923.21},{"date":"2025-03-25","open":4645,"high":4673,"low":4588,"close":4640,"volume":51625,"rsi_14":31.71,"sma_20":4940.5,"sma_60":4829.42,"sma_120":4918.38},{"date":"2025-03-26","open":4659,"high":4664,"low":4598,"close":4617,"volume":38457,"rsi_14":30.95,"sma_20":4938.25,"sma_60":4833.33,"sma_120":4913.42},{"date":"2025-03-27","open":4588,"high":4654,"low":4588,"close":4640,"volume":31130,"rsi_14":30.95,"sma_20":4935.25,"sma_60":4836.42,"sma_120":4908.83},{"date":"2025-03-28","open":4650,"high":4754,"low":4631,"close":4716,"volume":104597,"rsi_14":51.79,"sma_20":4938.0,"sma_60":4840.17,"sma_120":4904.42},{"date":"2025-03-31","open":4716,"high":4716,"low":4584,"close":4588,"volume":73813,"rsi_14":37.66,"sma_20":4936.0,"sma_60":4841.67,"sma_120":4899.79},{"date":"2025-04-01","open":4626,"high":4706,"low":4602,"close":4654,"volume":47635,"rsi_14":44.83,"sma_20":4937.75,"sma_60":4846.83,"sma_120":4896.42},{"date":"2025-04-02","open":4697,"high":4706,"low":4621,"close":4631,"volume":24358,"rsi_14":43.82,"sma_20":4933.5,"sma_60":4851.42,"sma_120":4893.75},{"date":"2025-04-03","open":4602,"high":4645,"low":4541,"close":4631,"volume":40657,"rsi_14":44.32,"sma_20":4930.25,"sma_60":4855.58,"sma_120":4890.83},{"date":"2025-04-04","open":4659,"high":4659,"low":4574,"close":4659,"volume":33232,"rsi_14":48.91,"sma_20":4927.25,"sma_60":4859.0,"sma_120":4887.33},{"date":"2025-04-07","open":4631,"high":4631,"low":4494,"close":4532,"volume":57667,"rsi_14":37.29,"sma_20":4918.0,"sma_60":4858.75,"sma_120":4883.04},{"date":"2025-04-08","open":4588,"high":4669,"low":4569,"close":4621,"volume":48598,"rsi_14":45.99,"sma_20":4915.0,"sma_60":4860.0,"sma_120":4880.12},{"date":"2025-04-09","open":4621,"high":4659,"low":4584,"close":4626,"volume":30427,"rsi_14":49.23,"sma_20":4911.25,"sma_60":4862.42,"sma_120":4877.0},{"date":"2025-04-10","open":4716,"high":4744,"low":4650,"close":4744,"volume":90293,"rsi_14":58.17,"sma_20":4914.5,"sma_60":4867.92,"sma_120":4874.92},{"date":"2025-04-11","open":4735,"high":4829,"low":4692,"close":4829,"volume":61665,"rsi_14":62.13,"sma_20":4922.5,"sma_60":4874.5,"sma_120":4873.58},{"date":"2025-04-14","open":4858,"high":4858,"low":4791,"close":4848,"volume":43865,"rsi_14":62.79,"sma_20":4932.0,"sma_60":4879.33,"sma_120":4872.17},{"date":"2025-04-15","open":4858,"high":4867,"low":4801,"close":4839,"volume":31555,"rsi_14":63.91,"sma_20":4940.75,"sma_60":4884.5,"sma_120":4870.5},{"date":"2025-04-16","open":4839,"high":4886,"low":4782,"close":4782,"volume":25826,"rsi_14":58.52,"sma_20":4946.5,"sma_60":4888.75,"sma_120":4868.92},{"date":"2025-04-17","open":4773,"high":4858,"low":4744,"close":4858,"volume":16287,"rsi_14":58.52,"sma_20":4958.25,"sma_60":4894.67,"sma_120":4867.83},{"date":"2025-04-18","open":4858,"high":4876,"low":4829,"close":4867,"volume":15805,"rsi_14":69.54,"sma_20":4971.0,"sma_60":4899.75,"sma_120":4867.08},{"date":"2025-04-21","open":4895,"high":4914,"low":4839,"close":4867,"volume":34320,"rsi_14":66.42,"sma_20":4983.25,"sma_60":4904.92,"sma_120":4866.25},{"date":"2025-04-22","open":4867,"high":4886,"low":4829,"close":4858,"volume":28646,"rsi_14":67.91,"sma_20":4994.75,"sma_60":4911.25,"sma_120":4865.75},{"date":"2025-04-23","open":4924,"high":4933,"low":4820,"close":4876,"volume":35706,"rsi_14":68.84,"sma_20":5008.5,"sma_60":4916.83,"sma_120":4866.42},{"date":"2025-04-24","open":4886,"high":4914,"low":4820,"close":4867,"volume":31920,"rsi_14":66.42,"sma_20":5020.5,"sma_60":4923.33,"sma_120":4866.5},{"date":"2025-04-25","open":4905,"high":4952,"low":4876,"close":4886,"volume":40862,"rsi_14":83.78,"sma_20":5029.5,"sma_60":4930.17,"sma_120":4866.92},{"date":"2025-04-28","open":4876,"high":4933,"low":4858,"close":4914,"volume":23015,"rsi_14":81.63,"sma_20":5046.75,"sma_60":4939.67,"sma_120":4868.08},{"date":"2025-04-29","open":4914,"high":4933,"low":4886,"close":4924,"volume":47421,"rsi_14":81.82,"sma_20":5061.0,"sma_60":4951.42,"sma_120":4869.25},{"date":"2025-04-30","open":4943,"high":4943,"low":4848,"close":4895,"volume":30387,"rsi_14":70.0,"sma_20":5075.0,"sma_60":4960.25,"sma_120":4870.75},{"date":"2025-05-02","open":4914,"high":5018,"low":4895,"close":4999,"volume":80159,"rsi_14":71.43,"sma_20":5094.5,"sma_60":4970.0,"sma_120":4872.58},{"date":"2025-05-07","open":4999,"high":5028,"low":4952,"close":4999,"volume":35131,"rsi_14":70.0,"sma_20":5112.5,"sma_60":4979.83,"sma_120":4874.17},{"date":"2025-05-08","open":4962,"high":5009,"low":4952,"close":5009,"volume":27502,"rsi_14":72.5,"sma_20":5137.75,"sma_60":4990.58,"sma_120":4875.83},{"date":"2025-05-09","open":4980,"high":5028,"low":4952,"close":4990,"volume":26901,"rsi_14":80.56,"sma_20":5157.25,"sma_60":4999.58,"sma_120":4877.08},{"date":"2025-05-12","open":4980,"high":4999,"low":4943,"close":4962,"volume":46006,"rsi_14":67.74,"sma_20":5175.0,"sma_60":5007.58,"sma_120":4878.42},{"date":"2025-05-13","open":4943,"high":4980,"low":4848,"close":4858,"volume":125790,"rsi_14":48.78,"sma_20":5181.0,"sma_60":5013.25,"sma_120":4879.42},{"date":"2025-05-14","open":4867,"high":4952,"low":4820,"close":4924,"volume":66715,"rsi_14":56.25,"sma_20":5186.0,"sma_60":5019.25,"sma_120":4881.71},{"date":"2025-05-15","open":4924,"high":4933,"low":4829,"close":4876,"volume":55624,"rsi_14":51.92,"sma_20":5187.5,"sma_60":5023.75,"sma_120":4884.29},{"date":"2025-05-16","open":4876,"high":4938,"low":4848,"close":4905,"volume":41937,"rsi_14":52.83,"sma_20":5191.0,"sma_60":5028.08,"sma_120":4887.58},{"date":"2025-05-19","open":4924,"high":4924,"low":4829,"close":4858,"volume":30303,"rsi_14":49.12,"sma_20":5195.0,"sma_60":5031.17,"sma_120":4889.83},{"date":"2025-05-20","open":4914,"high":4914,"low":4858,"close":4867,"volume":22439,"rsi_14":48.21,"sma_20":5195.5,"sma_60":5034.08,"sma_120":4892.04},{"date":"2025-05-21","open":4867,"high":4924,"low":4839,"close":4905,"volume":23918,"rsi_14":49.12,"sma_20":5197.5,"sma_60":5037.83,"sma_120":4894.21},{"date":"2025-05-22","open":4905,"high":4914,"low":4858,"close":4895,"volume":19551,"rsi_14":47.37,"sma_20":5199.0,"sma_60":5041.83,"sma_120":4896.21},{"date":"2025-05-23","open":4895,"high":5047,"low":4867,"close":4962,"volume":108809,"rsi_14":55.74,"sma_20":5204.5,"sma_60":5046.58,"sma_120":4899.38},{"date":"2025-05-26","open":5028,"high":5179,"low":4971,"close":5141,"volume":264405,"rsi_14":60.87,"sma_20":5218.5,"sma_60":5055.08,"sma_120":4904.0},{"date":"2025-05-27","open":5122,"high":5434,"low":4980,"close":5056,"volume":1095632,"rsi_14":53.85,"sma_20":5228.5,"sma_60":5061.42,"sma_120":4907.33},{"date":"2025-05-28","open":5056,"high":5122,"low":5028,"close":5056,"volume":109504,"rsi_14":53.25,"sma_20":5237.5,"sma_60":5068.33,"sma_120":4910.83},{"date":"2025-05-29","open":5065,"high":5160,"low":5028,"close":5075,"volume":131542,"rsi_14":55.84,"sma_20":5246.0,"sma_60":5076.25,"sma_120":4914.71},{"date":"2025-05-30","open":5047,"high":5122,"low":5028,"close":5065,"volume":52069,"rsi_14":57.33,"sma_20":5253.5,"sma_60":5084.08,"sma_120":4917.79},{"date":"2025-06-02","open":5094,"high":5094,"low":4971,"close":5009,"volume":80451,"rsi_14":61.43,"sma_20":5259.5,"sma_60":5089.33,"sma_120":4920.88},{"date":"2025-06-04","open":5009,"high":5056,"low":4971,"close":5028,"volume":130172,"rsi_14":58.46,"sma_20":5261.0,"sma_60":5095.25,"sma_120":4925.21},{"date":"2025-06-05","open":5084,"high":5113,"low":5009,"close":5075,"volume":109295,"rsi_14":66.15,"sma_20":5265.0,"sma_60":5101.58,"sma_120":4928.83},{"date":"2025-06-09","open":5122,"high":5236,"low":5103,"close":5160,"volume":159430,"rsi_14":69.01,"sma_20":5273.0,"sma_60":5109.58,"sma_120":4934.46},{"date":"2025-06-10","open":5188,"high":5217,"low":5113,"close":5122,"volume":92866,"rsi_14":70.0,"sma_20":5280.0,"sma_60":5117.42,"sma_120":4941.29},{"date":"2025-06-11","open":5132,"high":5188,"low":5122,"close":5179,"volume":65005,"rsi_14":72.0,"sma_20":5291.5,"sma_60":5125.92,"sma_120":4950.5},{"date":"2025-06-12","open":5188,"high":5264,"low":5160,"close":5236,"volume":117414,"rsi_14":72.73,"sma_20":5311.5,"sma_60":5135.67,"sma_120":4961.67},{"date":"2025-06-13","open":5255,"high":5255,"low":5047,"close":5122,"volume":160710,"rsi_14":63.64,"sma_20":5322.0,"sma_60":5143.5,"sma_120":4970.25},{"date":"2025-06-16","open":5122,"high":5273,"low":5065,"close":5217,"volume":123203,"rsi_14":64.84,"sma_20":5340.0,"sma_60":5153.17,"sma_120":4978.75},{"date":"2025-06-17","open":5264,"high":5302,"low":5065,"close":5169,"volume":142312,"rsi_14":51.95,"sma_20":5354.0,"sma_60":5161.92,"sma_120":4986.17},{"date":"2025-06-18","open":5169,"high":5236,"low":5122,"close":5226,"volume":67369,"rsi_14":62.16,"sma_20":5373.5,"sma_60":5171.67,"sma_120":4993.79},{"date":"2025-06-19","open":5255,"high":5519,"low":5188,"close":5444,"volume":298479,"rsi_14":71.13,"sma_20":5404.0,"sma_60":5185.92,"sma_120":5003.04},{"date":"2025-06-20","open":5491,"high":5519,"low":5302,"close":5311,"volume":211134,"rsi_14":61.47,"sma_20":5425.5,"sma_60":5198.0,"sma_120":5010.75},{"date":"2025-06-23","open":5302,"high":5330,"low":5198,"close":5236,"volume":98168,"rsi_14":57.76,"sma_20":5443.5,"sma_60":5208.58,"sma_120":5017.42},{"date":"2025-06-24","open":5292,"high":5302,"low":5217,"close":5264,"volume":103998,"rsi_14":61.95,"sma_20":5459.5,"sma_60":5219.58,"sma_120":5024.5},{"date":"2025-06-25","open":5264,"high":5292,"low":5207,"close":5236,"volume":78805,"rsi_14":59.65,"sma_20":5464.5,"sma_60":5230.5,"sma_120":5031.92},{"date":"2025-06-26","open":5245,"high":5264,"low":5141,"close":5198,"volume":91678,"rsi_14":55.75,"sma_20":5472.0,"sma_60":5240.33,"sma_120":5038.38},{"date":"2025-06-27","open":5226,"high":5340,"low":5122,"close":5141,"volume":129172,"rsi_14":49.09,"sma_20":5476.5,"sma_60":5247.83,"sma_120":5044.0},{"date":"2025-06-30","open":5141,"high":5188,"low":5094,"close":5141,"volume":64301,"rsi_14":50.94,"sma_20":5480.0,"sma_60":5257.58,"sma_120":5049.62},{"date":"2025-07-01","open":5103,"high":5236,"low":5103,"close":5207,"volume":70201,"rsi_14":51.4,"sma_20":5487.5,"sma_60":5267.33,"sma_120":5057.08},{"date":"2025-07-02","open":5245,"high":5245,"low":5113,"close":5198,"volume":53406,"rsi_14":48.04,"sma_20":5497.5,"sma_60":5277.33,"sma_120":5064.38},{"date":"2025-07-03","open":5198,"high":5330,"low":5198,"close":5264,"volume":85076,"rsi_14":57.73,"sma_20":5510.0,"sma_60":5288.5,"sma_120":5072.04},{"date":"2025-07-04","open":5264,"high":5283,"low":5207,"close":5245,"volume":46271,"rsi_14":51.69,"sma_20":5519.0,"sma_60":5298.83,"sma_120":5078.92},{"date":"2025-07-07","open":5255,"high":5255,"low":5151,"close":5217,"volume":103718,"rsi_14":52.87,"sma_20":5522.0,"sma_60":5310.92,"sma_120":5084.83},{"date":"2025-07-08","open":5198,"high":5273,"low":5198,"close":5255,"volume":60604,"rsi_14":51.76,"sma_20":5529.0,"sma_60":5322.08,"sma_120":5091.04},{"date":"2025-07-09","open":5264,"high":5302,"low":5245,"close":5283,"volume":106211,"rsi_14":36.92,"sma_20":5534.5,"sma_60":5333.67,"sma_120":5098.04},{"date":"2025-07-10","open":5255,"high":5358,"low":5245,"close":5340,"volume":91124,"rsi_14":52.63,"sma_20":5540.0,"sma_60":5344.17,"sma_120":5106.04},{"date":"2025-07-11","open":5311,"high":5387,"low":5283,"close":5340,"volume":115416,"rsi_14":61.22,"sma_20":5551.5,"sma_60":5353.17,"sma_120":5113.83},{"date":"2025-07-14","open":5377,"high":5406,"low":5349,"close":5396,"volume":105483,"rsi_14":63.46,"sma_20":5561.0,"sma_60":5362.83,"sma_120":5121.08},{"date":"2025-07-15","open":5387,"high":5396,"low":5292,"close":5368,"volume":112514,"rsi_14":63.46,"sma_20":5571.5,"sma_60":5372.17,"sma_120":5128.33},{"date":"2025-07-16","open":5302,"high":5368,"low":5292,"close":5311,"volume":87446,"rsi_14":61.11,"sma_20":5576.0,"sma_60":5381.5,"sma_120":5135.12},{"date":"2025-07-17","open":5321,"high":5349,"low":5273,"close":5311,"volume":90878,"rsi_14":68.75,"sma_20":5569.0,"sma_60":5389.5,"sma_120":5142.08},{"date":"2025-07-18","open":5311,"high":5321,"low":5236,"close":5292,"volume":58993,"rsi_14":66.0,"sma_20":5568.0,"sma_60":5397.0,"sma_120":5148.38},{"date":"2025-07-21","open":5302,"high":5330,"low":5236,"close":5283,"volume":70693,"rsi_14":59.09,"sma_20":5570.5,"sma_60":5404.33,"sma_120":5154.62},{"date":"2025-07-22","open":5292,"high":5311,"low":5207,"close":5255,"volume":57373,"rsi_14":56.52,"sma_20":5570.0,"sma_60":5411.33,"sma_120":5161.29},{"date":"2025-07-23","open":5255,"high":5283,"low":5151,"close":5188,"volume":64669,"rsi_14":41.3,"sma_20":5567.5,"sma_60":5416.83,"sma_120":5166.83},{"date":"2025-07-24","open":5198,"high":5255,"low":5103,"close":5151,"volume":120032,"rsi_14":39.58,"sma_20":5565.0,"sma_60":5421.83,"sma_120":5172.58},{"date":"2025-07-25","open":5151,"high":5179,"low":5094,"close":5132,"volume":44293,"rsi_14":40.43,"sma_20":5564.5,"sma_60":5426.17,"sma_120":5178.17},{"date":"2025-07-28","open":5113,"high":5151,"low":4990,"close":5009,"volume":138671,"rsi_14":26.79,"sma_20":5557.5,"sma_60":5427.83,"sma_120":5183.75},{"date":"2025-07-29","open":5009,"high":5047,"low":4924,"close":5047,"volume":78585,"rsi_14":28.07,"sma_20":5549.0,"sma_60":5430.0,"sma_120":5190.71},{"date":"2025-07-30","open":5047,"high":5094,"low":5018,"close":5047,"volume":51849,"rsi_14":19.61,"sma_20":5541.0,"sma_60":5432.67,"sma_120":5196.46},{"date":"2025-07-31","open":5084,"high":5122,"low":5047,"close":5094,"volume":50718,"rsi_14":26.79,"sma_20":5532.0,"sma_60":5434.33,"sma_120":5202.17},{"date":"2025-08-01","open":5047,"high":5065,"low":4914,"close":4933,"volume":116100,"rsi_14":13.43,"sma_20":5515.5,"sma_60":5433.17,"sma_120":5206.5},{"date":"2025-08-04","open":4943,"high":5037,"low":4905,"close":4990,"volume":46684,"rsi_14":21.43,"sma_20":5503.5,"sma_60":5432.83,"sma_120":5211.71},{"date":"2025-08-05","open":4999,"high":5122,"low":4999,"close":5084,"volume":73442,"rsi_14":33.78,"sma_20":5494.5,"sma_60":5434.5,"sma_120":5217.04},{"date":"2025-08-06","open":5065,"high":5169,"low":5065,"close":5103,"volume":92009,"rsi_14":35.53,"sma_20":5485.0,"sma_60":5437.0,"sma_120":5222.29},{"date":"2025-08-07","open":5141,"high":5141,"low":5047,"close":5113,"volume":59834,"rsi_14":37.33,"sma_20":5473.0,"sma_60":5441.5,"sma_120":5227.38},{"date":"2025-08-08","open":5075,"high":5151,"low":5075,"close":5103,"volume":37009,"rsi_14":37.33,"sma_20":5460.5,"sma_60":5444.67,"sma_120":5231.96},{"date":"2025-08-11","open":5103,"high":5169,"low":5084,"close":5103,"volume":40576,"rsi_14":38.89,"sma_20":5445.0,"sma_60":5448.67,"sma_120":5236.21},{"date":"2025-08-12","open":5103,"high":5179,"low":5103,"close":5169,"volume":32662,"rsi_14":48.61,"sma_20":5434.5,"sma_60":5453.33,"sma_120":5240.71},{"date":"2025-08-13","open":5169,"high":5236,"low":5122,"close":5198,"volume":61699,"rsi_14":53.52,"sma_20":5428.5,"sma_60":5459.33,"sma_120":5245.25},{"date":"2025-08-14","open":5217,"high":5226,"low":5132,"close":5141,"volume":49741,"rsi_14":50.67,"sma_20":5419.5,"sma_60":5464.17,"sma_120":5249.12},{"date":"2025-08-18","open":5113,"high":5132,"low":5028,"close":5056,"volume":74725,"rsi_14":53.52,"sma_20":5407.0,"sma_60":5466.83,"sma_120":5252.33},{"date":"2025-08-19","open":5056,"high":5160,"low":5056,"close":5075,"volume":40157,"rsi_14":52.17,"sma_20":5396.0,"sma_60":5470.0,"sma_120":5255.92},{"date":"2025-08-20","open":5094,"high":5094,"low":4971,"close":5075,"volume":56403,"rsi_14":52.17,"sma_20":5386.5,"sma_60":5472.0,"sma_120":5259.29},{"date":"2025-08-21","open":5075,"high":5198,"low":5065,"close":5103,"volume":35158,"rsi_14":50.75,"sma_20":5382.0,"sma_60":5471.33,"sma_120":5263.21},{"date":"2025-08-22","open":5141,"high":5169,"low":5084,"close":5151,"volume":28859,"rsi_14":70.91,"sma_20":5382.0,"sma_60":5473.0,"sma_120":5267.21},{"date":"2025-08-25","open":5188,"high":5188,"low":5122,"close":5141,"volume":34694,"rsi_14":66.0,"sma_20":5382.5,"sma_60":5474.5,"sma_120":5271.42},{"date":"2025-08-26","open":5169,"high":5169,"low":5122,"close":5141,"volume":19165,"rsi_14":57.5,"sma_20":5389.5,"sma_60":5475.67,"sma_120":5275.96},{"date":"2025-08-27","open":5169,"high":5169,"low":5094,"close":5132,"volume":26569,"rsi_14":53.85,"sma_20":5394.0,"sma_60":5476.83,"sma_120":5280.46},{"date":"2025-08-28","open":5160,"high":5169,"low":5103,"close":5160,"volume":23072,"rsi_14":56.1,"sma_20":5400.0,"sma_60":5479.5,"sma_120":5284.42},{"date":"2025-08-29","open":5160,"high":5188,"low":5132,"close":5179,"volume":33016,"rsi_14":59.52,"sma_20":5404.5,"sma_60":5482.17,"sma_120":5288.71},{"date":"2025-09-01","open":5179,"high":5198,"low":5132,"close":5151,"volume":33908,"rsi_14":55.56,"sma_20":5416.0,"sma_60":5483.5,"sma_120":5292.54},{"date":"2025-09-02","open":5160,"high":5188,"low":5132,"close":5169,"volume":39381,"rsi_14":50.0,"sma_20":5425.5,"sma_60":5483.67,"sma_120":5296.62},{"date":"2025-09-03","open":5169,"high":5179,"low":5132,"close":5151,"volume":24090,"rsi_14":43.59,"sma_20":5429.0,"sma_60":5484.17,"sma_120":5300.79},{"date":"2025-09-04","open":5151,"high":5198,"low":5141,"close":5198,"volume":32270,"rsi_14":57.89,"sma_20":5434.0,"sma_60":5484.5,"sma_120":5305.21},{"date":"2025-09-05","open":5198,"high":5217,"low":5151,"close":5179,"volume":46415,"rsi_14":70.97,"sma_20":5437.5,"sma_60":5483.5,"sma_120":5309.58},{"date":"2025-09-08","open":5160,"high":5207,"low":5132,"close":5160,"volume":30660,"rsi_14":64.52,"sma_20":5440.5,"sma_60":5484.17,"sma_120":5313.83},{"date":"2025-09-09","open":5207,"high":5217,"low":5151,"close":5169,"volume":55604,"rsi_14":65.62,"sma_20":5444.0,"sma_60":5483.33,"sma_120":5318.25},{"date":"2025-09-10","open":5169,"high":5207,"low":5151,"close":5188,"volume":42401,"rsi_14":64.52,"sma_20":5445.0,"sma_60":5483.67,"sma_120":5322.79},{"date":"2025-09-11","open":5217,"high":5217,"low":5169,"close":5198,"volume":33335,"rsi_14":59.26,"sma_20":5445.0,"sma_60":5483.17,"sma_120":5327.42},{"date":"2025-09-12","open":5160,"high":5179,"low":5122,"close":5160,"volume":85959,"rsi_14":53.33,"sma_20":5446.0,"sma_60":5478.17,"sma_120":5332.04},{"date":"2025-09-15","open":5160,"high":5160,"low":5094,"close":5141,"volume":81163,"rsi_14":50.0,"sma_20":5450.5,"sma_60":5475.17,"sma_120":5336.58},{"date":"2025-09-16","open":5141,"high":5141,"low":5075,"close":5094,"volume":68262,"rsi_14":44.44,"sma_20":5451.5,"sma_60":5472.67,"sma_120":5340.62},{"date":"2025-09-17","open":5103,"high":5103,"low":5056,"close":5103,"volume":22261,"rsi_14":41.18,"sma_20":5453.0,"sma_60":5469.83,"sma_120":5344.71},{"date":"2025-09-18","open":5075,"high":5132,"low":5075,"close":5122,"volume":35764,"rsi_14":44.44,"sma_20":5455.0,"sma_60":5468.17,"sma_120":5349.33},{"date":"2025-09-19","open":5450,"high":5450,"low":5380,"close":5400,"volume":43315,"rsi_14":43.24,"sma_20":5452.5,"sma_60":5466.5,"sma_120":5353.42},{"date":"2025-09-22","open":5103,"high":5113,"low":5047,"close":5084,"volume":32719,"rsi_14":37.84,"sma_20":5449.5,"sma_60":5465.5,"sma_120":5356.67},{"date":"2025-09-23","open":5132,"high":5132,"low":5037,"close":5047,"volume":45990,"rsi_14":35.9,"sma_20":5444.5,"sma_60":5463.83,"sma_120":5360.71},{"date":"2025-09-24","open":5103,"high":5103,"low":4962,"close":4999,"volume":56651,"rsi_14":23.08,"sma_20":5437.5,"sma_60":5460.17,"sma_120":5363.75},{"date":"2025-09-25","open":5009,"high":5037,"low":4962,"close":5009,"volume":41747,"rsi_14":26.32,"sma_20":5429.5,"sma_60":5456.83,"sma_120":5367.08},{"date":"2025-09-26","open":5009,"high":5009,"low":4924,"close":4952,"volume":47246,"rsi_14":23.81,"sma_20":5417.5,"sma_60":5451.33,"sma_120":5369.92},{"date":"2025-09-29","open":4971,"high":4980,"low":4886,"close":4905,"volume":75452,"rsi_14":19.57,"sma_20":5404.5,"sma_60":5445.33,"sma_120":5372.08},{"date":"2025-09-30","open":4905,"high":4905,"low":4848,"close":4876,"volume":32456,"rsi_14":14.89,"sma_20":5389.0,"sma_60":5439.33,"sma_120":5375.12},{"date":"2025-10-01","open":4914,"high":4914,"low":4858,"close":4876,"volume":24126,"rsi_14":13.04,"sma_20":5374.5,"sma_60":5432.67,"sma_120":5377.38},{"date":"2025-10-02","open":4858,"high":4924,"low":4848,"close":4924,"volume":24680,"rsi_14":26.53,"sma_20":5361.0,"sma_60":5426.67,"sma_120":5380.17},{"date":"2025-10-10","open":4952,"high":4971,"low":4914,"close":4952,"volume":44748,"rsi_14":29.17,"sma_20":5349.0,"sma_60":5419.83,"sma_120":5382.0},{"date":"2025-10-13","open":4952,"high":4952,"low":4820,"close":4905,"volume":141219,"rsi_14":29.17,"sma_20":5335.5,"sma_60":5412.17,"sma_120":5382.67},{"date":"2025-10-14","open":4943,"high":4943,"low":4801,"close":4820,"volume":93824,"rsi_14":23.21,"sma_20":5317.0,"sma_60":5402.0,"sma_120":5382.42},{"date":"2025-10-15","open":4820,"high":4905,"low":4820,"close":4876,"volume":27828,"rsi_14":25.86,"sma_20":5300.5,"sma_60":5393.33,"sma_120":5382.75},{"date":"2025-10-16","open":4905,"high":4933,"low":4876,"close":4914,"volume":60862,"rsi_14":32.76,"sma_20":5285.5,"sma_60":5386.33,"sma_120":5383.92},{"date":"2025-10-17","open":4914,"high":4943,"low":4829,"close":4839,"volume":50250,"rsi_14":29.69,"sma_20":5268.5,"sma_60":5378.0,"sma_120":5383.75},{"date":"2025-10-20","open":4848,"high":4886,"low":4810,"close":4876,"volume":30181,"rsi_14":35.94,"sma_20":5254.5,"sma_60":5370.67,"sma_120":5383.83},{"date":"2025-10-21","open":4867,"high":4924,"low":4867,"close":4895,"volume":24812,"rsi_14":40.98,"sma_20":5244.0,"sma_60":5363.83,"sma_120":5384.08},{"date":"2025-10-22","open":4867,"high":4924,"low":4820,"close":4914,"volume":109953,"rsi_14":41.94,"sma_20":5234.0,"sma_60":5357.83,"sma_120":5384.58},{"date":"2025-10-23","open":4895,"high":4924,"low":4858,"close":4867,"volume":33976,"rsi_14":42.62,"sma_20":5219.5,"sma_60":5352.17,"sma_120":5384.5},{"date":"2025-10-24","open":4867,"high":4895,"low":4839,"close":4867,"volume":25644,"rsi_14":46.43,"sma_20":5207.0,"sma_60":5347.17,"sma_120":5384.5},{"date":"2025-10-27","open":4867,"high":4895,"low":4820,"close":4858,"volume":87499,"rsi_14":48.15,"sma_20":5195.0,"sma_60":5342.33,"sma_120":5384.25},{"date":"2025-10-28","open":4858,"high":4905,"low":4820,"close":4886,"volume":50690,"rsi_14":50.88,"sma_20":5186.5,"sma_60":5340.17,"sma_120":5384.0},{"date":"2025-10-29","open":4886,"high":4905,"low":4858,"close":4895,"volume":44970,"rsi_14":45.1,"sma_20":5181.0,"sma_60":5337.5,"sma_120":5383.75},{"date":"2025-10-30","open":4943,"high":5075,"low":4867,"close":4905,"volume":110515,"rsi_14":45.1,"sma_20":5175.5,"sma_60":5335.0,"sma_120":5383.83},{"date":"2025-10-31","open":4905,"high":4905,"low":4839,"close":4895,"volume":63629,"rsi_14":48.94,"sma_20":5172.5,"sma_60":5331.5,"sma_120":5382.92},{"date":"2025-11-03","open":4895,"high":4895,"low":4782,"close":4839,"volume":112931,"rsi_14":52.27,"sma_20":5169.0,"sma_60":5329.83,"sma_120":5381.5},{"date":"2025-11-04","open":4801,"high":4839,"low":4735,"close":4791,"volume":80205,"rsi_14":39.53,"sma_20":5164.5,"sma_60":5326.33,"sma_120":5379.58},{"date":"2025-11-05","open":4791,"high":4820,"low":4664,"close":4782,"volume":115964,"rsi_14":32.5,"sma_20":5159.5,"sma_60":5321.0,"sma_120":5377.75},{"date":"2025-11-06","open":4810,"high":4839,"low":4725,"close":4839,"volume":35986,"rsi_14":50.0,"sma_20":5154.0,"sma_60":5316.33,"sma_120":5376.67},{"date":"2025-11-07","open":4829,"high":4829,"low":4725,"close":4782,"volume":96886,"rsi_14":37.5,"sma_20":5145.0,"sma_60":5310.5,"sma_120":5376.0},{"date":"2025-11-10","open":4791,"high":4895,"low":4773,"close":4867,"volume":48297,"rsi_14":46.81,"sma_20":5143.0,"sma_60":5306.33,"sma_120":5375.5},{"date":"2025-11-11","open":4867,"high":4933,"low":4848,"close":4876,"volume":23945,"rsi_14":45.65,"sma_20":5146.0,"sma_60":5302.33,"sma_120":5375.5},{"date":"2025-11-12","open":4914,"high":5009,"low":4867,"close":4990,"volume":66942,"rsi_14":62.26,"sma_20":5152.0,"sma_60":5299.17,"sma_120":5376.25},{"date":"2025-11-13","open":4990,"high":5047,"low":4971,"close":5028,"volume":39265,"rsi_14":64.91,"sma_20":5158.0,"sma_60":5296.17,"sma_120":5377.75},{"date":"2025-11-14","open":4990,"high":5084,"low":4952,"close":5028,"volume":66605,"rsi_14":66.07,"sma_20":5168.0,"sma_60":5294.17,"sma_120":5379.17},{"date":"2025-11-17","open":5056,"high":5056,"low":4980,"close":5028,"volume":29893,"rsi_14":64.15,"sma_20":5176.0,"sma_60":5293.67,"sma_120":5380.25},{"date":"2025-11-18","open":5047,"high":5047,"low":4886,"close":4971,"volume":71562,"rsi_14":56.9,"sma_20":5180.0,"sma_60":5291.83,"sma_120":5380.92},{"date":"2025-11-19","open":4971,"high":4971,"low":4876,"close":4962,"volume":34352,"rsi_14":55.17,"sma_20":5182.5,"sma_60":5289.83,"sma_120":5380.92},{"date":"2025-11-20","open":4971,"high":5065,"low":4971,"close":5056,"volume":42283,"rsi_14":62.69,"sma_20":5192.5,"sma_60":5289.0,"sma_120":5380.17},{"date":"2025-11-21","open":4999,"high":5056,"low":4933,"close":5037,"volume":52560,"rsi_14":66.67,"sma_20":5201.5,"sma_60":5287.0,"sma_120":5380.0},{"date":"2025-11-24","open":5037,"high":5075,"low":4990,"close":5065,"volume":30552,"rsi_14":73.77,"sma_20":5212.5,"sma_60":5285.67,"sma_120":5380.08},{"date":"2025-11-25","open":5084,"high":5094,"low":5009,"close":5056,"volume":42377,"rsi_14":73.77,"sma_20":5221.5,"sma_60":5284.17,"sma_120":5379.92},{"date":"2025-11-26","open":5056,"high":5075,"low":5028,"close":5075,"volume":32990,"rsi_14":71.93,"sma_20":5231.0,"sma_60":5283.17,"sma_120":5380.0},{"date":"2025-11-27","open":5094,"high":5094,"low":5037,"close":5084,"volume":21526,"rsi_14":80.77,"sma_20":5240.5,"sma_60":5281.83,"sma_120":5380.67},{"date":"2025-11-28","open":5075,"high":5094,"low":5009,"close":5094,"volume":36793,"rsi_14":77.27,"sma_20":5251.0,"sma_60":5280.33,"sma_120":5381.25},{"date":"2025-12-01","open":5113,"high":5169,"low":5094,"close":5132,"volume":76541,"rsi_14":78.72,"sma_20":5266.5,"sma_60":5280.0,"sma_120":5381.75},{"date":"2025-12-02","open":5132,"high":5160,"low":5084,"close":5151,"volume":46178,"rsi_14":72.97,"sma_20":5285.5,"sma_60":5279.67,"sma_120":5381.67},{"date":"2025-12-03","open":5160,"high":5198,"low":5122,"close":5198,"volume":70916,"rsi_14":73.68,"sma_20":5307.5,"sma_60":5280.5,"sma_120":5382.33},{"date":"2025-12-04","open":5198,"high":5198,"low":5160,"close":5188,"volume":43380,"rsi_14":71.79,"sma_20":5326.0,"sma_60":5280.33,"sma_120":5382.42},{"date":"2025-12-05","open":5207,"high":5212,"low":5169,"close":5207,"volume":45043,"rsi_14":73.17,"sma_20":5348.5,"sma_60":5280.83,"sma_120":5382.17},{"date":"2025-12-08","open":5217,"high":5217,"low":5122,"close":5151,"volume":39543,"rsi_14":73.17,"sma_20":5363.5,"sma_60":5280.67,"sma_120":5382.42},{"date":"2025-12-09","open":5151,"high":5169,"low":5113,"close":5160,"volume":30195,"rsi_14":75.61,"sma_20":5378.5,"sma_60":5280.5,"sma_120":5381.92},{"date":"2025-12-10","open":5160,"high":5169,"low":5113,"close":5160,"volume":24909,"rsi_14":67.74,"sma_20":5387.5,"sma_60":5280.0,"sma_120":5381.83},{"date":"2025-12-11","open":5160,"high":5236,"low":5151,"close":5236,"volume":69229,"rsi_14":78.38,"sma_20":5398.5,"sma_60":5280.67,"sma_120":5381.92},{"date":"2025-12-12","open":5198,"high":5245,"low":5151,"close":5226,"volume":83711,"rsi_14":74.29,"sma_20":5409.0,"sma_60":5281.83,"sma_120":5380.0},{"date":"2025-12-15","open":5188,"high":5255,"low":5160,"close":5226,"volume":82032,"rsi_14":76.47,"sma_20":5419.5,"sma_60":5283.33,"sma_120":5379.25},{"date":"2025-12-16","open":5226,"high":5245,"low":5179,"close":5217,"volume":50881,"rsi_14":72.73,"sma_20":5432.5,"sma_60":5285.5,"sma_120":5379.08},{"date":"2025-12-17","open":5217,"high":5236,"low":5188,"close":5217,"volume":32436,"rsi_14":71.88,"sma_20":5446.0,"sma_60":5287.5,"sma_120":5378.67},{"date":"2025-12-18","open":5207,"high":5217,"low":5179,"close":5207,"volume":37910,"rsi_14":68.75,"sma_20":5454.0,"sma_60":5288.67,"sma_120":5378.42},{"date":"2025-12-19","open":5207,"high":5302,"low":5207,"close":5273,"volume":111727,"rsi_14":71.43,"sma_20":5466.5,"sma_60":5291.67,"sma_120":5379.08},{"date":"2025-12-22","open":5321,"high":5330,"low":5255,"close":5283,"volume":96456,"rsi_14":70.59,"sma_20":5478.0,"sma_60":5295.17,"sma_120":5380.33},{"date":"2025-12-23","open":5283,"high":5292,"low":5236,"close":5264,"volume":67585,"rsi_14":61.29,"sma_20":5489.0,"sma_60":5299.0,"sma_120":5381.42},{"date":"2025-12-24","open":5264,"high":5264,"low":5151,"close":5169,"volume":110553,"rsi_14":47.5,"sma_20":5494.0,"sma_60":5302.0,"sma_120":5381.08},{"date":"2025-12-26","open":5188,"high":5207,"low":5132,"close":5160,"volume":149262,"rsi_14":43.59,"sma_20":5498.0,"sma_60":5304.67,"sma_120":5380.75},{"date":"2025-12-29","open":5350,"high":5370,"low":5210,"close":5270,"volume":331138,"rsi_14":32.69,"sma_20":5492.0,"sma_60":5305.17,"sma_120":5378.25},{"date":"2025-12-30","open":5260,"high":5260,"low":5160,"close":5170,"volume":117002,"rsi_14":26.23,"sma_20":5479.0,"sma_60":5304.83,"sma_120":5375.08},{"date":"2026-01-02","open":5170,"high":5220,"low":5170,"close":5200,"volume":66722,"rsi_14":29.69,"sma_20":5466.5,"sma_60":5305.5,"sma_120":5372.42},{"date":"2026-01-05","open":5200,"high":5230,"low":5150,"close":5170,"volume":73386,"rsi_14":18.64,"sma_20":5450.0,"sma_60":5305.67,"sma_120":5369.17},{"date":"2026-01-06","open":5200,"high":5210,"low":5160,"close":5190,"volume":58795,"rsi_14":21.67,"sma_20":5435.0,"sma_60":5305.0,"sma_120":5365.83},{"date":"2026-01-07","open":5200,"high":5200,"low":5090,"close":5140,"volume":100233,"rsi_14":20.0,"sma_20":5416.5,"sma_60":5303.33,"sma_120":5361.58},{"date":"2026-01-08","open":5160,"high":5160,"low":5070,"close":5080,"volume":41968,"rsi_14":18.57,"sma_20":5398.0,"sma_60":5301.5,"sma_120":5356.83},{"date":"2026-01-09","open":5050,"high":5160,"low":5050,"close":5130,"volume":34221,"rsi_14":24.0,"sma_20":5381.5,"sma_60":5302.0,"sma_120":5352.0},{"date":"2026-01-12","open":5130,"high":5180,"low":5130,"close":5160,"volume":57370,"rsi_14":27.27,"sma_20":5366.5,"sma_60":5302.0,"sma_120":5347.67},{"date":"2026-01-13","open":5140,"high":5180,"low":5080,"close":5140,"volume":131397,"rsi_14":19.44,"sma_20":5346.5,"sma_60":5301.0,"sma_120":5343.67},{"date":"2026-01-14","open":5110,"high":5160,"low":5080,"close":5120,"volume":123458,"rsi_14":17.81,"sma_20":5326.0,"sma_60":5301.0,"sma_120":5339.5},{"date":"2026-01-15","open":5120,"high":5130,"low":5070,"close":5110,"volume":57352,"rsi_14":18.06,"sma_20":5305.0,"sma_60":5300.17,"sma_120":5335.42},{"date":"2026-01-16","open":5130,"high":5140,"low":5070,"close":5090,"volume":52315,"rsi_14":20.31,"sma_20":5283.5,"sma_60":5298.67,"sma_120":5331.25},{"date":"2026-01-19","open":5100,"high":5100,"low":4970,"close":5000,"volume":186647,"rsi_14":24.53,"sma_20":5236.5,"sma_60":5294.33,"sma_120":5326.58},{"date":"2026-01-20","open":5030,"high":5180,"low":4970,"close":5150,"volume":183364,"rsi_14":48.28,"sma_20":5215.0,"sma_60":5294.33,"sma_120":5323.75},{"date":"2026-01-21","open":5100,"high":5160,"low":5030,"close":5100,"volume":78415,"rsi_14":41.67,"sma_20":5190.5,"sma_60":5293.67,"sma_120":5320.83},{"date":"2026-01-22","open":5120,"high":5150,"low":5070,"close":5090,"volume":95116,"rsi_14":43.1,"sma_20":5166.5,"sma_60":5292.33,"sma_120":5318.0},{"date":"2026-01-23","open":5130,"high":5160,"low":5060,"close":5150,"volume":287649,"rsi_14":46.77,"sma_20":5150.5,"sma_60":5291.83,"sma_120":5316.75},{"date":"2026-01-26","open":5170,"high":5210,"low":5110,"close":5200,"volume":105025,"rsi_14":54.84,"sma_20":5137.5,"sma_60":5292.0,"sma_120":5315.58},{"date":"2026-01-27","open":5260,"high":5300,"low":5150,"close":5190,"volume":152077,"rsi_14":59.65,"sma_20":5133.5,"sma_60":5292.17,"sma_120":5314.33},{"date":"2026-01-28","open":5230,"high":5240,"low":5100,"close":5100,"volume":177581,"rsi_14":47.54,"sma_20":5130.0,"sma_60":5291.83,"sma_120":5311.92},{"date":"2026-01-29","open":5110,"high":5140,"low":5010,"close":5120,"volume":129609,"rsi_14":46.67,"sma_20":5126.0,"sma_60":5292.67,"sma_120":5311.08},{"date":"2026-01-30","open":5130,"high":5140,"low":5040,"close":5100,"volume":79336,"rsi_14":46.67,"sma_20":5122.5,"sma_60":5293.33,"sma_120":5309.58},{"date":"2026-02-02","open":5090,"high":5100,"low":4995,"close":4995,"volume":99742,"rsi_14":40.88,"sma_20":5112.75,"sma_60":5291.25,"sma_120":5306.38},{"date":"2026-02-03","open":5030,"high":5100,"low":5000,"close":5090,"volume":69292,"rsi_14":48.7,"sma_20":5110.25,"sma_60":5291.75,"sma_120":5303.79},{"date":"2026-02-04","open":5090,"high":5200,"low":5050,"close":5200,"volume":157625,"rsi_14":56.4,"sma_20":5116.25,"sma_60":5293.58,"sma_120":5302.04},{"date":"2026-02-05","open":5190,"high":5200,"low":5080,"close":5120,"volume":79534,"rsi_14":51.6,"sma_20":5115.75,"sma_60":5293.08,"sma_120":5299.71},{"date":"2026-02-06","open":5120,"high":5120,"low":4970,"close":5080,"volume":123984,"rsi_14":54.49,"sma_20":5111.75,"sma_60":5291.75,"sma_120":5297.04},{"date":"2026-02-09","open":5120,"high":5230,"low":5120,"close":5180,"volume":159718,"rsi_14":51.79,"sma_20":5113.75,"sma_60":5290.08,"sma_120":5294.62},{"date":"2026-02-10","open":5180,"high":5230,"low":5150,"close":5220,"volume":75067,"rsi_14":57.23,"sma_20":5118.75,"sma_60":5288.42,"sma_120":5292.29},{"date":"2026-02-11","open":5220,"high":5260,"low":5200,"close":5230,"volume":137408,"rsi_14":58.43,"sma_20":5124.75,"sma_60":5286.92,"sma_120":5290.54},{"date":"2026-02-12","open":5240,"high":5320,"low":5210,"close":5260,"volume":170227,"rsi_14":56.88,"sma_20":5133.25,"sma_60":5285.92,"sma_120":5289.79},{"date":"2026-02-13","open":5260,"high":5280,"low":5180,"close":5220,"volume":60481,"rsi_14":51.27,"sma_20":5139.75,"sma_60":5285.25,"sma_120":5288.54},{"date":"2026-02-19","open":5230,"high":5280,"low":5220,"close":5260,"volume":89189,"rsi_14":54.27,"sma_20":5152.75,"sma_60":5285.42,"sma_120":5287.62},{"date":"2026-02-20","open":5280,"high":5410,"low":5270,"close":5360,"volume":246446,"rsi_14":65.66,"sma_20":5163.25,"sma_60":5285.58,"sma_120":5287.29},{"date":"2026-02-23","open":5410,"high":5430,"low":5330,"close":5380,"volume":132000,"rsi_14":65.66,"sma_20":5177.25,"sma_60":5286.42,"sma_120":5286.71},{"date":"2026-02-24","open":5380,"high":5390,"low":5310,"close":5370,"volume":71976,"rsi_14":66.46,"sma_20":5191.25,"sma_60":5286.58,"sma_120":5286.12},{"date":"2026-02-25","open":5410,"high":5410,"low":5320,"close":5350,"volume":137975,"rsi_14":74.15,"sma_20":5201.25,"sma_60":5286.58,"sma_120":5285.38},{"date":"2026-02-26","open":5360,"high":5360,"low":5260,"close":5270,"volume":124367,"rsi_14":62.5,"sma_20":5204.75,"sma_60":5280.08,"sma_120":5280.96},{"date":"2026-02-27","open":5270,"high":5270,"low":5140,"close":5170,"volume":104100,"rsi_14":47.89,"sma_20":5203.75,"sma_60":5281.42,"sma_120":5281.62},{"date":"2026-03-03","open":5140,"high":5180,"low":5080,"close":5080,"volume":100527,"rsi_14":47.22,"sma_20":5202.75,"sma_60":5276.25,"sma_120":5278.29},{"date":"2026-03-04","open":5020,"high":5030,"low":4670,"close":4770,"volume":241563,"rsi_14":34.34,"sma_20":5185.25,"sma_60":5265.25,"sma_120":5272.62},{"date":"2026-03-05","open":4940,"high":5020,"low":4915,"close":4965,"volume":86771,"rsi_14":40.09,"sma_20":5178.5,"sma_60":5257.17,"sma_120":5268.42},{"date":"2026-03-06","open":4940,"high":5030,"low":4895,"close":5030,"volume":68181,"rsi_14":41.44,"sma_20":5180.25,"sma_60":5249.33,"sma_120":5264.92},{"date":"2026-03-09","open":4950,"high":4955,"low":4865,"close":4950,"volume":64597,"rsi_14":38.14,"sma_20":5173.25,"sma_60":5240.33,"sma_120":5260.33},{"date":"2026-03-10","open":5010,"high":5020,"low":4960,"close":4990,"volume":35143,"rsi_14":38.66,"sma_20":5162.75,"sma_60":5231.67,"sma_120":5256.25},{"date":"2026-03-11","open":4990,"high":5070,"low":4990,"close":5020,"volume":74927,"rsi_14":41.53,"sma_20":5157.75,"sma_60":5224.5,"sma_120":5252.58},{"date":"2026-03-12","open":5010,"high":5070,"low":4985,"close":5030,"volume":36481,"rsi_14":40.0,"sma_20":5155.25,"sma_60":5217.33,"sma_120":5248.92},{"date":"2026-03-13","open":5030,"high":5120,"low":4980,"close":5050,"volume":60884,"rsi_14":35.51,"sma_20":5148.75,"sma_60":5210.5,"sma_120":5245.25},{"date":"2026-03-16","open":5110,"high":5130,"low":5040,"close":5090,"volume":50775,"rsi_14":36.7,"sma_20":5142.25,"sma_60":5195.67,"sma_120":5238.75},{"date":"2026-03-17","open":5100,"high":5120,"low":5060,"close":5070,"volume":58898,"rsi_14":36.36,"sma_20":5134.25,"sma_60":5195.33,"sma_120":5238.58},{"date":"2026-03-18","open":5090,"high":5110,"low":5040,"close":5110,"volume":48640,"rsi_14":39.29,"sma_20":5126.75,"sma_60":5188.33,"sma_120":5235.83},{"date":"2026-03-19","open":5100,"high":5100,"low":5010,"close":5020,"volume":47726,"rsi_14":38.94,"sma_20":5116.75,"sma_60":5180.0,"sma_120":5232.75},{"date":"2026-03-20","open":5050,"high":5200,"low":5020,"close":5180,"volume":100006,"rsi_14":50.42,"sma_20":5112.75,"sma_60":5174.33,"sma_120":5230.92},{"date":"2026-03-23","open":5140,"high":5170,"low":5050,"close":5110,"volume":71775,"rsi_14":51.28,"sma_20":5100.25,"sma_60":5167.67,"sma_120":5228.17},{"date":"2026-03-24","open":5150,"high":5160,"low":5060,"close":5110,"volume":39630,"rsi_14":69.77,"sma_20":5086.75,"sma_60":5159.83,"sma_120":5225.75},{"date":"2026-03-25","open":5110,"high":5160,"low":5100,"close":5140,"volume":20143,"rsi_14":62.59,"sma_20":5075.25,"sma_60":5152.33,"sma_120":5223.75},{"date":"2026-03-26","open":5140,"high":5150,"low":5070,"close":5080,"volume":44134,"rsi_14":53.62,"sma_20":5061.75,"sma_60":5144.17,"sma_120":5221.58},{"date":"2026-03-27","open":5050,"high":5080,"low":5010,"close":5070,"volume":27996,"rsi_14":59.68,"sma_20":5051.75,"sma_60":5137.5,"sma_120":5219.75},{"date":"2026-03-30","open":5020,"high":5060,"low":4965,"close":5060,"volume":29444,"rsi_14":55.93,"sma_20":5046.25,"sma_60":5130.83,"sma_120":5217.75},{"date":"2026-03-31","open":5060,"high":5080,"low":4975,"close":5020,"volume":70008,"rsi_14":50.0,"sma_20":5043.25,"sma_60":5126.67,"sma_120":5215.92},{"date":"2026-04-01","open":5060,"high":5150,"low":5040,"close":5120,"volume":56243,"rsi_14":56.52,"sma_20":5060.75,"sma_60":5125.83,"sma_120":5215.33},{"date":"2026-04-02","open":5120,"high":5140,"low":4955,"close":4970,"volume":68437,"rsi_14":45.12,"sma_20":5061.0,"sma_60":5122.0,"sma_120":5213.75},{"date":"2026-04-03","open":5000,"high":5160,"low":5000,"close":5110,"volume":63138,"rsi_14":51.09,"sma_20":5065.0,"sma_60":5121.0,"sma_120":5213.33},{"date":"2026-04-06","open":5110,"high":5190,"low":5070,"close":5110,"volume":34372,"rsi_14":52.22,"sma_20":5073.0,"sma_60":5119.67,"sma_120":5212.33},{"date":"2026-04-07","open":5120,"high":5140,"low":5020,"close":5050,"volume":29175,"rsi_14":46.74,"sma_20":5076.0,"sma_60":5118.17,"sma_120":5210.75},{"date":"2026-04-08","open":5140,"high":5140,"low":5060,"close":5090,"volume":66371,"rsi_14":54.02,"sma_20":5079.5,"sma_60":5118.33,"sma_120":5209.92},{"date":"2026-04-09","open":5090,"high":5130,"low":5050,"close":5120,"volume":67073,"rsi_14":45.95,"sma_20":5084.0,"sma_60":5118.17,"sma_120":5210.08},{"date":"2026-04-10","open":5130,"high":5200,"low":5110,"close":5190,"volume":51337,"rsi_14":55.41,"sma_20":5091.0,"sma_60":5118.67,"sma_120":5210.33},{"date":"2026-04-13","open":5150,"high":5300,"low":5130,"close":5260,"volume":91667,"rsi_14":59.26,"sma_20":5099.5,"sma_60":5120.67,"sma_120":5210.83},{"date":"2026-04-14","open":5300,"high":5300,"low":5200,"close":5250,"volume":60118,"rsi_14":56.96,"sma_20":5108.5,"sma_60":5122.83,"sma_120":5211.92},{"date":"2026-04-15","open":5260,"high":5300,"low":5220,"close":5280,"volume":81635,"rsi_14":63.16,"sma_20":5117.0,"sma_60":5125.67,"sma_120":5212.92},{"date":"2026-04-16","open":5310,"high":5320,"low":5250,"close":5290,"volume":79682,"rsi_14":64.47,"sma_20":5130.5,"sma_60":5129.0,"sma_120":5213.83},{"date":"2026-04-17","open":5350,"high":5350,"low":5260,"close":5300,"volume":50017,"rsi_14":65.79,"sma_20":5136.5,"sma_60":5134.0,"sma_120":5214.67},{"date":"2026-04-20","open":5280,"high":5310,"low":5250,"close":5250,"volume":33374,"rsi_14":64.94,"sma_20":5143.5,"sma_60":5135.67,"sma_120":5215.5},{"date":"2026-04-21","open":5280,"high":5280,"low":5220,"close":5240,"volume":35982,"rsi_14":58.82,"sma_20":5150.0,"sma_60":5138.0,"sma_120":5216.25},{"date":"2026-04-22","open":5240,"high":5270,"low":5160,"close":5260,"volume":54218,"rsi_14":76.36,"sma_20":5156.0,"sma_60":5140.83,"sma_120":5217.25},{"date":"2026-04-23","open":5260,"high":5340,"low":5210,"close":5300,"volume":106991,"rsi_14":71.11,"sma_20":5167.0,"sma_60":5143.33,"sma_120":5218.33},{"date":"2026-04-24","open":5310,"high":5400,"low":5280,"close":5380,"volume":93544,"rsi_14":75.47,"sma_20":5182.5,"sma_60":5146.33,"sma_120":5220.0},{"date":"2026-04-27","open":5410,"high":5430,"low":5340,"close":5380,"volume":69017,"rsi_14":85.11,"sma_20":5198.5,"sma_60":5149.5,"sma_120":5221.58},{"date":"2026-04-28","open":5390,"high":5400,"low":5330,"close":5340,"volume":67153,"rsi_14":76.6,"sma_20":5214.5,"sma_60":5153.5,"sma_120":5222.92},{"date":"2026-04-29","open":5360,"high":5400,"low":5330,"close":5350,"volume":69584,"rsi_14":75.56,"sma_20":5226.0,"sma_60":5157.33,"sma_120":5225.0},{"date":"2026-04-30","open":5370,"high":5380,"low":5330,"close":5350,"volume":43206,"rsi_14":66.67,"sma_20":5290.5,"sma_60":5155.17,"sma_120":5123.21},{"date":"2026-05-04","open":5370,"high":5410,"low":5260,"close":5360,"volume":138885,"rsi_14":65.62,"sma_20":5257.5,"sma_60":5167.58,"sma_120":5229.67},{"date":"2026-05-06","open":5350,"high":5350,"low":5200,"close":5210,"volume":137718,"rsi_14":45.65,"sma_20":5262.5,"sma_60":5169.58,"sma_120":5230.42},{"date":"2026-05-07","open":5230,"high":5230,"low":5110,"close":5180,"volume":74525,"rsi_14":39.13,"sma_20":5269.0,"sma_60":5169.25,"sma_120":5231.42},{"date":"2026-05-08","open":5150,"high":5180,"low":5130,"close":5170,"volume":39532,"rsi_14":36.96,"sma_20":5273.0,"sma_60":5170.08,"sma_120":5231.58},{"date":"2026-05-11","open":5190,"high":5190,"low":5080,"close":5080,"volume":91522,"rsi_14":29.63,"sma_20":5271.0,"sma_60":5170.08,"sma_120":5230.92},{"date":"2026-05-12","open":5080,"high":5130,"low":5010,"close":5010,"volume":66986,"rsi_14":28.57,"sma_20":5262.0,"sma_60":5167.25,"sma_120":5228.67},{"date":"2026-05-13","open":5060,"high":5090,"low":4995,"close":5040,"volume":53772,"rsi_14":32.76,"sma_20":5251.0,"sma_60":5164.25,"sma_120":5226.33},{"date":"2026-05-14","open":5020,"high":5090,"low":4995,"close":5050,"volume":51868,"rsi_14":31.58,"sma_20":5241.0,"sma_60":5161.25,"sma_120":5224.08},{"date":"2026-05-15","open":5040,"high":5120,"low":4985,"close":4990,"volume":98563,"rsi_14":23.73,"sma_20":5226.5,"sma_60":5156.75,"sma_120":5221.33},{"date":"2026-05-18","open":4980,"high":5030,"low":4905,"close":4985,"volume":100158,"rsi_14":11.65,"sma_20":5211.25,"sma_60":5152.83,"sma_120":5219.04},{"date":"2026-05-19","open":4980,"high":5020,"low":4940,"close":5010,"volume":31769,"rsi_14":15.74,"sma_20":5196.75,"sma_60":5148.67,"sma_120":5217.04},{"date":"2026-05-20","open":5010,"high":5020,"low":4880,"close":4900,"volume":89754,"rsi_14":13.93,"sma_20":5179.25,"sma_60":5141.0,"sma_120":5213.29},{"date":"2026-05-21","open":4905,"high":5000,"low":4905,"close":4970,"volume":36233,"rsi_14":21.64,"sma_20":5165.75,"sma_60":5134.17,"sma_120":5210.29},{"date":"2026-05-22","open":4975,"high":5050,"low":4975,"close":5050,"volume":28582,"rsi_14":30.0,"sma_20":5155.25,"sma_60":5128.83,"sma_120":5207.71},{"date":"2026-05-26","open":5070,"high":5100,"low":4985,"close":5010,"volume":61791,"rsi_14":27.56,"sma_20":5140.75,"sma_60":5123.17,"sma_120":5204.88},{"date":"2026-05-27","open":4990,"high":5030,"low":4920,"close":4920,"volume":47462,"rsi_14":29.86,"sma_20":5117.75,"sma_60":5117.33,"sma_120":5201.12},{"date":"2026-05-28","open":4920,"high":4925,"low":4820,"close":4895,"volume":48274,"rsi_14":30.07,"sma_20":5093.5,"sma_60":5112.75,"sma_120":5197.08},{"date":"2026-05-29","open":4940,"high":4940,"low":4790,"close":4810,"volume":57864,"rsi_14":27.22,"sma_20":5067.0,"sma_60":5108.25,"sma_120":5192.25},{"date":"2026-06-01","open":4820,"high":4850,"low":4675,"close":4740,"volume":157265,"rsi_14":27.92,"sma_20":5036.5,"sma_60":5107.75,"sma_120":5186.5},{"date":"2026-06-02","open":4655,"high":4755,"low":4655,"close":4740,"volume":126034,"rsi_14":30.71,"sma_20":5006.0,"sma_60":5104.0,"sma_120":5180.58},{"date":"2026-06-04","open":4750,"high":4815,"low":4695,"close":4695,"volume":42366,"rsi_14":25.87,"sma_20":4972.75,"sma_60":5098.42,"sma_120":5173.88},{"date":"2026-06-05","open":4700,"high":4755,"low":4615,"close":4620,"volume":58364,"rsi_14":22.44,"sma_20":4943.25,"sma_60":5092.92,"sma_120":5166.62},{"date":"2026-06-08","open":4585,"high":4585,"low":4410,"close":4460,"volume":107204,"rsi_14":19.89,"sma_20":4907.25,"sma_60":5084.08,"sma_120":5157.88},{"date":"2026-06-09","open":4495,"high":4640,"low":4485,"close":4580,"volume":25593,"rsi_14":29.65,"sma_20":4877.75,"sma_60":5076.75,"sma_120":5150.62},{"date":"2026-06-10","open":4645,"high":4735,"low":4550,"close":4580,"volume":35668,"rsi_14":27.84,"sma_20":4852.75,"sma_60":5069.25,"sma_120":5143.29},{"date":"2026-06-11","open":4640,"high":4740,"low":4485,"close":4700,"volume":44255,"rsi_14":39.8,"sma_20":4837.25,"sma_60":5063.42,"sma_120":5136.96},{"date":"2026-06-12","open":4740,"high":4780,"low":4680,"close":4710,"volume":60894,"rsi_14":35.87,"sma_20":4820.75,"sma_60":5057.08,"sma_120":5130.04},{"date":"2026-06-15","open":4785,"high":4815,"low":4725,"close":4800,"volume":18851,"rsi_14":36.56,"sma_20":4808.25,"sma_60":5052.58,"sma_120":5123.96},{"date":"2026-06-16","open":4805,"high":4820,"low":4755,"close":4810,"volume":14307,"rsi_14":38.89,"sma_20":4799.25,"sma_60":5047.58,"sma_120":5117.96},{"date":"2026-06-17","open":4890,"high":4890,"low":4700,"close":4800,"volume":23279,"rsi_14":58.82,"sma_20":4745.5,"sma_60":5017.75,"sma_120":5080.96},{"date":"2026-06-18","open":4835,"high":4885,"low":4795,"close":4810,"volume":57433,"rsi_14":44.72,"sma_20":4780.0,"sma_60":5037.75,"sma_120":5106.04},{"date":"2026-06-19","open":4810,"high":4825,"low":4660,"close":4735,"volume":58126,"rsi_14":45.28,"sma_20":4771.75,"sma_60":5031.5,"sma_120":5099.58},{"date":"2026-06-22","open":4735,"high":4760,"low":4650,"close":4680,"volume":45164,"rsi_14":46.15,"sma_20":4757.25,"sma_60":5024.33,"sma_120":5092.08},{"date":"2026-06-23","open":4670,"high":4685,"low":4465,"close":4480,"volume":103718,"rsi_14":36.73,"sma_20":4728.75,"sma_60":5013.33,"sma_120":5082.83},{"date":"2026-06-24","open":4405,"high":4560,"low":4405,"close":4460,"volume":95261,"rsi_14":37.7,"sma_20":4701.25,"sma_60":5003.0,"sma_120":5073.58},{"date":"2026-06-25","open":4425,"high":4505,"low":4365,"close":4475,"volume":70155,"rsi_14":41.9,"sma_20":4679.0,"sma_60":4993.08,"sma_120":5065.29},{"date":"2026-06-26","open":4440,"high":4475,"low":4275,"close":4360,"volume":90382,"rsi_14":44.12,"sma_20":4652.25,"sma_60":4981.42,"sma_120":5056.12},{"date":"2026-06-29","open":4360,"high":4595,"low":4350,"close":4560,"volume":48000,"rsi_14":48.92,"sma_20":4639.75,"sma_60":4973.75,"sma_120":5050.21},{"date":"2026-06-30","open":4560,"high":4595,"low":4375,"close":4430,"volume":137445,"rsi_14":42.92,"sma_20":4624.25,"sma_60":4962.25,"sma_120":5044.04},{"date":"2026-07-01","open":4440,"high":4570,"low":4435,"close":4550,"volume":40589,"rsi_14":42.92,"sma_20":4614.75,"sma_60":4955.25,"sma_120":5038.62},{"date":"2026-07-02","open":4550,"high":4585,"low":4470,"close":4475,"volume":46348,"rsi_14":39.56,"sma_20":4603.75,"sma_60":4944.67,"sma_120":5032.83},{"date":"2026-07-03","open":4575,"high":4600,"low":4465,"close":4600,"volume":30733,"rsi_14":41.38,"sma_20":4602.75,"sma_60":4936.17,"sma_120":5027.92},{"date":"2026-07-06","open":4605,"high":4665,"low":4560,"close":4620,"volume":23040,"rsi_14":41.88,"sma_20":4610.75,"sma_60":4929.0,"sma_120":5023.58},{"date":"2026-07-07","open":4630,"high":4675,"low":4530,"close":4635,"volume":38798,"rsi_14":42.98,"sma_20":4613.5,"sma_60":4921.42,"sma_120":5019.88},{"date":"2026-07-08","open":4630,"high":4735,"low":4550,"close":4635,"volume":76630,"rsi_14":42.49,"sma_20":4616.25,"sma_60":4913.33,"sma_120":5015.75},{"date":"2026-07-09","open":4645,"high":4670,"low":4565,"close":4600,"volume":42190,"rsi_14":44.0,"sma_20":4611.25,"sma_60":4903.5,"sma_120":5011.08},{"date":"2026-07-10","open":4620,"high":4745,"low":4620,"close":4735,"volume":23987,"rsi_14":52.28,"sma_20":4612.5,"sma_60":4894.75,"sma_120":5007.71},{"date":"2026-07-13","open":4735,"high":4760,"low":4615,"close":4680,"volume":64831,"rsi_14":59.43,"sma_20":4606.5,"sma_60":4885.25,"sma_120":5004.04},{"date":"2026-07-14","open":4655,"high":4730,"low":4585,"close":4650,"volume":76607,"rsi_14":58.88,"sma_20":4598.5,"sma_60":4874.75,"sma_120":5000.21},{"date":"2026-07-15","open":4695,"high":4750,"low":4695,"close":4750,"volume":33469,"rsi_14":61.9,"sma_20":4596.0,"sma_60":4865.75,"sma_120":4997.38},{"date":"2026-07-16","open":4755,"high":4805,"low":4750,"close":4780,"volume":27729,"rsi_14":69.63,"sma_20":4594.5,"sma_60":4857.08,"sma_120":4995.54},{"date":"2026-07-20","open":4780,"high":4790,"low":4660,"close":4715,"volume":39410,"rsi_14":58.29,"sma_20":4593.5,"sma_60":4848.17,"sma_120":4991.92},{"date":"2026-07-21","open":4725,"high":4760,"low":4645,"close":4755,"volume":17207,"rsi_14":69.23,"sma_20":4597.25,"sma_60":4840.08,"sma_120":4989.04},{"date":"2026-07-22","open":4760,"high":4825,"low":4720,"close":4750,"volume":27117,"rsi_14":63.7,"sma_20":4610.75,"sma_60":4831.58,"sma_120":4986.21},{"date":"2026-07-23","open":4750,"high":4815,"low":4745,"close":4790,"volume":24587,"rsi_14":72.66,"sma_20":4627.25,"sma_60":4823.08,"sma_120":4983.21},{"date":"2026-07-24","open":4790,"high":4850,"low":4750,"close":4775,"volume":60581,"rsi_14":64.96,"sma_20":4642.25,"sma_60":4813.0,"sma_120":4979.67},{"date":"2026-07-27","open":4780,"high":4865,"low":4765,"close":4795,"volume":38690,"rsi_14":64.96,"sma_20":4664.0,"sma_60":4803.25,"sma_120":4976.38},{"date":"2026-07-28","open":4820,"high":4820,"low":4650,"close":4705,"volume":66143,"rsi_14":55.3,"sma_20":4671.25,"sma_60":4792.67,"sma_120":4973.08},{"date":"2026-07-29","open":4710,"high":4790,"low":4515,"close":4630,"volume":134897,"rsi_14":49.66,"sma_20":4681.25,"sma_60":4780.67,"sma_120":4969.0},{"date":"2026-07-30","open":4630,"high":4790,"low":4590,"close":4720,"volume":78329,"rsi_14":57.59,"sma_20":4689.75,"sma_60":4770.17,"sma_120":4965.83},{"date":"2026-07-31","open":4740,"high":4790,"low":4705,"close":4780,"volume":76064,"rsi_14":53.15,"sma_20":4705.0,"sma_60":4760.5,"sma_120":4964.04},{"date":"2026-08-03","open":4780,"high":4840,"low":4760,"close":4790,"volume":29814,"rsi_14":58.21,"sma_20":4714.5,"sma_60":4753.5,"sma_120":4961.54},{"date":"2026-08-04","open":4790,"high":4850,"low":4790,"close":4840,"volume":29607,"rsi_14":63.77,"sma_20":4725.5,"sma_60":4747.83,"sma_120":4958.54},{"date":"2026-08-05","open":4855,"high":4905,"low":4790,"close":4840,"volume":43651,"rsi_14":57.63,"sma_20":4735.75,"sma_60":4742.33,"sma_120":4956.21},{"date":"2026-08-06","open":4840,"high":4885,"low":4810,"close":4840,"volume":36540,"rsi_14":55.36,"sma_20":4746.0,"sma_60":4738.33,"sma_120":4954.21},{"date":"2026-08-07","open":4820,"high":4885,"low":4820,"close":4885,"volume":47309,"rsi_14":65.74,"sma_20":4760.25,"sma_60":4736.25,"sma_120":4951.75},{"date":"2026-08-10","open":4900,"high":4930,"low":4855,"close":4900,"volume":54812,"rsi_14":64.08,"sma_20":4768.5,"sma_60":4733.92,"sma_120":4949.08},{"date":"2026-08-11","open":4900,"high":4965,"low":4890,"close":4955,"volume":31826,"rsi_14":68.14,"sma_20":4782.25,"sma_60":4732.33,"sma_120":4946.79},{"date":"2026-08-12","open":4975,"high":4990,"low":4880,"close":4915,"volume":54963,"rsi_14":61.06,"sma_20":4795.5,"sma_60":4731.08,"sma_120":4943.92},{"date":"2026-08-13","open":4915,"high":4940,"low":4850,"close":4880,"volume":67900,"rsi_14":58.97,"sma_20":4802.0,"sma_60":4729.33,"sma_120":4941.08},{"date":"2026-08-14","open":4895,"high":4960,"low":4880,"close":4920,"volume":27660,"rsi_14":60.33,"sma_20":4809.0,"sma_60":4727.83,"sma_120":4938.25},{"date":"2026-08-18","open":4985,"high":5010,"low":4910,"close":4980,"volume":89870,"rsi_14":73.91,"sma_20":4822.25,"sma_60":4729.17,"sma_120":4935.08},{"date":"2026-08-19","open":4925,"high":4990,"low":4920,"close":4955,"volume":33879,"rsi_14":80.95,"sma_20":4832.25,"sma_60":4728.92,"sma_120":4931.54},{"date":"2026-08-20","open":4955,"high":4980,"low":4895,"close":4905,"volume":20181,"rsi_14":69.07,"sma_20":4840.0,"sma_60":4726.5,"sma_120":4927.67},{"date":"2026-08-21","open":4905,"high":4915,"low":4835,"close":4880,"volume":25739,"rsi_14":61.11,"sma_20":4844.5,"sma_60":4724.33,"sma_120":4923.75},{"date":"2026-08-24","open":4885,"high":4920,"low":4860,"close":4920,"volume":18926,"rsi_14":63.54,"sma_20":4851.75,"sma_60":4724.33,"sma_120":4920.83},{"date":"2026-08-25","open":4925,"high":4965,"low":4850,"close":4960,"volume":32091,"rsi_14":62.77,"sma_20":4860.0,"sma_60":4725.42,"sma_120":4919.08},{"date":"2026-08-26","open":4960,"high":4970,"low":4920,"close":4960,"volume":28284,"rsi_14":62.77,"sma_20":4872.75,"sma_60":4727.92,"sma_120":4918.08},{"date":"2026-08-27","open":4975,"high":4980,"low":4905,"close":4965,"volume":35174,"rsi_14":63.16,"sma_20":4889.5,"sma_60":4731.67,"sma_120":4919.71},{"date":"2026-08-28","open":4965,"high":4980,"low":4895,"close":4970,"volume":20296,"rsi_14":59.77,"sma_20":4902.0,"sma_60":4735.5,"sma_120":4919.75},{"date":"2026-08-31","open":4970,"high":4975,"low":4885,"close":4970,"volume":21531,"rsi_14":58.33,"sma_20":4911.5,"sma_60":4740.08,"sma_120":4919.25},{"date":"2026-09-01","open":4980,"high":4980,"low":4900,"close":4940,"volume":11382,"rsi_14":48.1,"sma_20":4919.0,"sma_60":4745.42,"sma_120":4919.17},{"date":"2026-09-02","open":4930,"high":4930,"low":4825,"close":4900,"volume":20313,"rsi_14":48.1,"sma_20":4922.0,"sma_60":4752.75,"sma_120":4918.42},{"date":"2026-09-03","open":4905,"high":4910,"low":4845,"close":4900,"volume":18184,"rsi_14":52.78,"sma_20":4925.0,"sma_60":4758.08,"sma_120":4917.42},{"date":"2026-09-04","open":4910,"high":4920,"low":4850,"close":4895,"volume":12901,"rsi_14":46.15,"sma_20":4927.75,"sma_60":4763.33,"sma_120":4916.29},{"date":"2026-09-07","open":4900,"high":4915,"low":4860,"close":4915,"volume":23269,"rsi_14":38.6,"sma_20":4929.25,"sma_60":4766.92,"sma_120":4915.17},{"date":"2026-09-08","open":4915,"high":4940,"low":4860,"close":4940,"volume":25226,"rsi_14":47.37,"sma_20":4931.25,"sma_60":4770.75,"sma_120":4913.92},{"date":"2026-09-09","open":4940,"high":4980,"low":4880,"close":4940,"volume":18821,"rsi_14":57.45,"sma_20":4930.5,"sma_60":4773.08,"sma_120":4912.83},{"date":"2026-09-10","open":4940,"high":4940,"low":4890,"close":4910,"volume":7952,"rsi_14":56.25,"sma_20":4930.25,"sma_60":4774.75,"sma_120":4911.17},{"date":"2026-09-11","open":4910,"high":4930,"low":4865,"close":4895,"volume":18395,"rsi_14":44.19,"sma_20":4931.0,"sma_60":4776.33,"sma_120":4910.12},{"date":"2026-09-14","open":4905,"high":5080,"low":4850,"close":4965,"volume":22632,"rsi_14":51.02,"sma_20":4933.25,"sma_60":4778.92,"sma_120":4908.33},{"date":"2026-09-15","open":4980,"high":5050,"low":4965,"close":5020,"volume":39321,"rsi_14":60.0,"sma_20":4935.25,"sma_60":4783.67,"sma_120":4907.58},{"date":"2026-09-16","open":4950,"high":5080,"low":4950,"close":5040,"volume":35772,"rsi_14":61.9,"sma_20":4939.5,"sma_60":4789.67,"sma_120":4907.0},{"date":"2026-09-17","open":5000,"high":5080,"low":4985,"close":5020,"volume":13637,"rsi_14":57.58,"sma_20":4945.25,"sma_60":4798.67,"sma_120":4906.0},{"date":"2026-09-18","open":5020,"high":5080,"low":4990,"close":5030,"volume":17072,"rsi_14":58.82,"sma_20":4952.75,"sma_60":4808.17,"sma_120":4905.58},{"date":"2026-09-21","open":5030,"high":5080,"low":4975,"close":5070,"volume":24728,"rsi_14":68.57,"sma_20":4960.25,"sma_60":4818.08,"sma_120":4905.58},{"date":"2026-09-22","open":5070,"high":5070,"low":5000,"close":5030,"volume":25363,"rsi_14":68.57,"sma_20":4963.75,"sma_60":4829.25,"sma_120":4905.33},{"date":"2026-09-23","open":5040,"high":5080,"low":4985,"close":5030,"volume":16213,"rsi_14":68.57,"sma_20":4967.25,"sma_60":4837.08,"sma_120":4905.42},{"date":"2026-09-28","open":5030,"high":5080,"low":5000,"close":5030,"volume":32272,"rsi_14":69.57,"sma_20":4970.5,"sma_60":4847.08,"sma_120":4904.67},{"date":"2026-09-29","open":4965,"high":5070,"low":4940,"close":5030,"volume":15300,"rsi_14":67.69,"sma_20":4973.5,"sma_60":4855.08,"sma_120":4905.17},{"date":"2026-09-30","open":4950,"high":5010,"low":4930,"close":4965,"volume":19783,"rsi_14":53.42,"sma_20":4973.25,"sma_60":4863.25,"sma_120":4903.96},{"date":"2026-10-01","open":4965,"high":5000,"low":4900,"close":4955,"volume":36051,"rsi_14":52.0,"sma_20":4974.0,"sma_60":4869.17,"sma_120":4902.67},{"date":"2026-10-02","open":4950,"high":4950,"low":4900,"close":4930,"volume":22651,"rsi_14":52.7,"sma_20":4975.5,"sma_60":4874.33,"sma_120":4901.67},{"date":"2026-10-06","open":4930,"high":5080,"low":4900,"close":5010,"volume":74515,"rsi_14":63.22,"sma_20":4981.0,"sma_60":4880.58,"sma_120":4901.0},{"date":"2026-10-07","open":5010,"high":5080,"low":5000,"close":5040,"volume":61622,"rsi_14":59.49,"sma_20":4988.25,"sma_60":4887.33,"sma_120":4900.33},{"date":"2026-10-08","open":5070,"high":5110,"low":5040,"close":5080,"volume":46985,"rsi_14":57.89,"sma_20":4996.5,"sma_60":4895.33,"sma_120":4899.42},{"date":"2026-10-12","open":5080,"high":5120,"low":4950,"close":5090,"volume":35106,"rsi_14":56.76,"sma_20":5004.0,"sma_60":4901.25,"sma_120":4898.0},{"date":"2026-10-13","open":4970,"high":5200,"low":4915,"close":5020,"volume":52444,"rsi_14":50.0,"sma_20":5008.0,"sma_60":4906.92,"sma_120":4896.08},{"date":"2026-10-14","open":5000,"high":5040,"low":4780,"close":4945,"volume":44709,"rsi_14":41.24,"sma_20":5009.75,"sma_60":4911.83,"sma_120":4893.29},{"date":"2026-10-15","open":4845,"high":4880,"low":4730,"close":4840,"volume":52350,"rsi_14":29.09,"sma_20":5007.0,"sma_60":4913.33,"sma_120":4889.54},{"date":"2026-10-16","open":4830,"high":4950,"low":4770,"close":4905,"volume":29885,"rsi_14":39.13,"sma_20":5004.0,"sma_60":4915.42,"sma_120":4886.25},{"date":"2026-10-19","open":4870,"high":5200,"low":4850,"close":4875,"volume":22003,"rsi_14":37.19,"sma_20":4996.75,"sma_60":4918.08,"sma_120":4883.12},{"date":"2026-10-20","open":4915,"high":4950,"low":4795,"close":4825,"volume":25117,"rsi_14":34.35,"sma_20":4986.0,"sma_60":4919.25,"sma_120":4879.67},{"date":"2026-10-21","open":4895,"high":4930,"low":4760,"close":4860,"volume":49305,"rsi_14":37.68,"sma_20":4978.0,"sma_60":4921.08,"sma_120":4876.33},{"date":"2026-10-22","open":4850,"high":4900,"low":4775,"close":4800,"volume":10461,"rsi_14":37.96,"sma_20":4966.5,"sma_60":4921.25,"sma_120":4872.17},{"date":"2026-10-23","open":4775,"high":4830,"low":4627,"close":4830,"volume":18083,"rsi_14":41.13,"sma_20":4954.5,"sma_60":4922.17,"sma_120":4867.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.92,"pbr":0.71,"ttm_eps":null,"close":5190.9893},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.32,"pbr":0.63,"ttm_eps":null,"close":4720.0093},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.73,"pbr":0.58,"ttm_eps":null,"close":4370.8789},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.19,"pbr":0.62,"ttm_eps":null,"close":4588.2417},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.82,"pbr":0.67,"ttm_eps":null,"close":5141.0991},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.3,"pbr":0.62,"ttm_eps":null,"close":4876.4834},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.25,"pbr":0.65,"ttm_eps":null,"close":5170.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.17,"pbr":0.63,"ttm_eps":null,"close":5020.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.42,"pbr":0.53,"ttm_eps":null,"close":4430.0}],"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":"HRS","phase":"above-fold","symbol_resolved":true}