{"status":"ok","report":{"price_analysis":{"current":3865.0,"change_1d":-1.4,"change_7d":-2.5,"change_30d":-9.4,"high_30d":4515.0,"low_30d":3680.0,"position_in_range":22.0,"support":3763.5,"resistance":4431.5},"summary":"희림(037440)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 538.03억. 현재가 3,865원, 전일 대비 -1.4%, 30일 -9.4%. PER 7.0배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9.59만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.0배입니다. ROE 2.2%입니다. 시가총액 538.03억. 매출 2309.81억, 영업이익 73.84억.","grade":"C","comment":"PER 6.95배, ROE 2.23%","per":6.95,"pbr":0.6,"roe":2.23,"eps":556.3100000000001,"revenue":230980997360.0,"operating_income":7384141556.0,"net_income":7595492209.0,"market_cap":53803103540,"profit_margin":3.29,"roa":0.94,"operating_margin":3.2,"gross_margin":14.58,"debt_ratio":1.373701272207612,"total_assets":213747873947.0,"total_equity":90048346205.0,"total_debt":123699527742.0,"dividend_yield":1.64,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.1로 약세 구간입니다. MACD(-71.09)가 시그널선(-64.49)을 하회합니다(데드크로스). 현재가가 SMA20(4028)과 SMA60(4046) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3713~4343 (현재 위치 24%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.148936170212764,"macd":-71.08921859867269,"macd_signal":-64.49443183946181,"sma_20":4028.25,"sma_60":4046.0833333333335,"bb_upper":4343.373388532174,"bb_lower":3713.126611467825,"atr_14":217.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9.59만, 기관 순매수 0.00. 30일 누적: 외국인 19.26만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":95901.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":199.0,"institution_net":0.0,"retail_net":-199.0},{"date":"2026-10-21","foreign_net":9231.0,"institution_net":0.0,"retail_net":-9231.0},{"date":"2026-10-20","foreign_net":35002.0,"institution_net":0.0,"retail_net":-35002.0},{"date":"2026-10-19","foreign_net":21270.0,"institution_net":0.0,"retail_net":-21270.0},{"date":"2026-10-16","foreign_net":30199.0,"institution_net":0.0,"retail_net":-30199.0},{"date":"2026-10-15","foreign_net":45486.0,"institution_net":0.0,"retail_net":-45486.0},{"date":"2026-10-14","foreign_net":42911.0,"institution_net":0.0,"retail_net":-42911.0},{"date":"2026-10-13","foreign_net":46201.0,"institution_net":0.0,"retail_net":-46201.0},{"date":"2026-10-12","foreign_net":-80992.0,"institution_net":0.0,"retail_net":80992.0},{"date":"2026-10-08","foreign_net":-3578.0,"institution_net":0.0,"retail_net":3578.0},{"date":"2026-10-07","foreign_net":-10546.0,"institution_net":0.0,"retail_net":10546.0},{"date":"2026-10-06","foreign_net":-16445.0,"institution_net":0.0,"retail_net":16445.0},{"date":"2026-10-02","foreign_net":24243.0,"institution_net":0.0,"retail_net":-24243.0},{"date":"2026-10-01","foreign_net":-5678.0,"institution_net":0.0,"retail_net":5678.0},{"date":"2026-09-30","foreign_net":11116.0,"institution_net":0.0,"retail_net":-11116.0},{"date":"2026-09-29","foreign_net":-23870.0,"institution_net":0.0,"retail_net":23870.0},{"date":"2026-09-28","foreign_net":-10724.0,"institution_net":0.0,"retail_net":10724.0},{"date":"2026-09-23","foreign_net":-2303.0,"institution_net":0.0,"retail_net":2303.0},{"date":"2026-09-22","foreign_net":52154.0,"institution_net":0.0,"retail_net":-52154.0},{"date":"2026-09-21","foreign_net":-9141.0,"institution_net":0.0,"retail_net":9141.0},{"date":"2026-09-18","foreign_net":-44124.0,"institution_net":0.0,"retail_net":44124.0},{"date":"2026-09-17","foreign_net":-23325.0,"institution_net":0.0,"retail_net":23325.0},{"date":"2026-09-16","foreign_net":10331.0,"institution_net":0.0,"retail_net":-10331.0},{"date":"2026-09-15","foreign_net":-11858.0,"institution_net":0.0,"retail_net":11858.0},{"date":"2026-09-14","foreign_net":10983.0,"institution_net":0.0,"retail_net":-10983.0},{"date":"2026-09-11","foreign_net":24317.0,"institution_net":0.0,"retail_net":-24317.0},{"date":"2026-09-10","foreign_net":59276.0,"institution_net":0.0,"retail_net":-59276.0},{"date":"2026-09-09","foreign_net":5417.0,"institution_net":0.0,"retail_net":-5417.0},{"date":"2026-09-08","foreign_net":11513.0,"institution_net":0.0,"retail_net":-11513.0},{"date":"2026-09-07","foreign_net":-4710.0,"institution_net":0.0,"retail_net":4710.0}],"periods":{"d1":{"foreign_net":199.0,"institution_net":0,"retail_net":-199.0},"d3":{"foreign_net":44432.0,"institution_net":0,"retail_net":-44432.0},"d7":{"foreign_net":184298.0,"institution_net":0,"retail_net":-184298.0},"d14":{"foreign_net":137503.0,"institution_net":0,"retail_net":-137503.0},"d30":{"foreign_net":192555.0,"institution_net":0,"retail_net":-192555.0}}},"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 6.95x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 -4.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-4.9,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":94.3,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.1,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.4,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":51,"summary":"유동비율 1.2x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.23,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.13,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":17.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.95x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -4.9%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.37,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.58,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.95,"current_pbr":0.6,"per_5y_high":8.3,"per_5y_low":5.03,"per_5y_avg":6.87,"per_percentile":66.7,"pbr_5y_high":1.68,"pbr_5y_low":0.92,"pbr_5y_avg":1.26,"pbr_percentile":0.0,"per_5y_median":6.74,"pbr_5y_median":1.29,"history":[{"quarter":"2024-Q2","per":8.3,"pbr":1.68},{"quarter":"2024-Q3","per":6.29,"pbr":1.44},{"quarter":"2024-Q4","per":5.03,"pbr":1.31},{"quarter":"2025-Q1","per":5.85,"pbr":1.29},{"quarter":"2025-Q2","per":6.66,"pbr":1.36},{"quarter":"2025-Q3","per":6.88,"pbr":1.12},{"quarter":"2025-Q4","per":8.22,"pbr":1.17},{"quarter":"2026-Q1","per":7.84,"pbr":1.02},{"quarter":"2026-Q2","per":6.74,"pbr":0.92},{"quarter":"현재","per":6.95,"pbr":0.6}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5573.2119,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4937.0874,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4853.6763,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4716.6772,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5088.5317,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4183.3604,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4615.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3750.0,"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":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.3,"eps":671.74,"close":5573.21,"source":"reported"},{"date":"2024-07","per":9.33,"eps":671.74,"close":6266.3,"source":"reported"},{"date":"2024-08","per":7.49,"eps":671.74,"close":5032.03,"source":"reported"},{"date":"2024-09","per":6.29,"eps":785.34,"close":4937.09,"source":"reported"},{"date":"2024-10","per":5.74,"eps":785.34,"close":4505.09,"source":"reported"},{"date":"2024-11","per":6.87,"eps":785.34,"close":5392.82,"source":"reported"},{"date":"2024-12","per":5.03,"eps":964.51,"close":4853.68,"source":"reported"},{"date":"2025-01","per":5.3,"eps":964.51,"close":5108.1,"source":"reported"},{"date":"2025-02","per":5.52,"eps":964.51,"close":5323.39,"source":"reported"},{"date":"2025-03","per":5.85,"eps":805.72,"close":4716.68,"source":"reported"},{"date":"2025-04","per":6.58,"eps":805.72,"close":5303.82,"source":"reported"},{"date":"2025-05","per":6.19,"eps":805.72,"close":4990.68,"source":"reported"},{"date":"2025-06","per":6.66,"eps":764.59,"close":5088.53,"source":"reported"},{"date":"2025-07","per":6.1,"eps":764.59,"close":4667.75,"source":"reported"},{"date":"2025-08","per":5.76,"eps":764.59,"close":4403.54,"source":"reported"},{"date":"2025-09","per":6.88,"eps":607.9,"close":4183.36,"source":"reported"},{"date":"2025-10","per":6.87,"eps":607.9,"close":4173.57,"source":"reported"},{"date":"2025-11","per":7.45,"eps":607.9,"close":4530.75,"source":"reported"},{"date":"2025-12","per":8.22,"eps":561.39,"close":4615.0,"source":"reported"},{"date":"2026-01","per":7.61,"eps":561.39,"close":4270.0,"source":"reported"},{"date":"2026-02","per":7.6,"eps":561.39,"close":4265.0,"source":"reported"},{"date":"2026-03","per":7.84,"eps":515.93,"close":4045.0,"source":"reported"},{"date":"2026-04","per":11.53,"eps":515.93,"close":5950.0,"source":"reported"},{"date":"2026-05","per":11.09,"eps":515.93,"close":5720.0,"source":"reported"},{"date":"2026-06","per":6.74,"eps":556.31,"close":3750.0,"source":"reported"},{"date":"2026-07","per":6.43,"eps":556.31,"close":3575.0,"source":"reported"},{"date":"2026-08","per":7.66,"eps":556.31,"close":4260.0,"source":"reported"},{"date":"2026-09","per":7.5,"eps":556.31,"close":4175.0,"source":"reported"},{"date":"2026-10","per":6.91,"eps":556.31,"close":3845.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.15,"std":1.48,"upper_1sd":8.63,"lower_1sd":5.67,"current":6.91,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.64,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.13,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.64,"summary":"배당수익률 1.64%","metrics":[{"name":"배당수익률","value":1.64,"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":"7.0배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:37.305790+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"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":0.022302501929663286,"dividend_yield":null,"eps":155.0,"revenue":56744520184.0,"operating_income":2248119147.0,"net_income":2008303415.0,"market_cap":null,"profit_margin":0.03539202390799795,"operating_margin":0.039618259872675636,"roa":0.00939566498564552,"gross_margin":0.14576277163291979,"total_equity":90048346205.0,"total_assets":213747873947.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.89,"pbr":0.88,"roe":0.003670482819080546,"dividend_yield":1.64,"eps":23.19,"revenue":59677212952.0,"operating_income":1157156811.0,"net_income":322912861.0,"market_cap":85100000000.0,"profit_margin":0.005410990980086948,"operating_margin":0.019390262275329993,"roa":0.0015468887295525167,"gross_margin":0.14085799964822726,"total_equity":87975581665.0,"total_assets":208749895730.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05536466046652353,"dividend_yield":null,"eps":347.93,"revenue":58779669330.0,"operating_income":3905468999.0,"net_income":4844019796.0,"market_cap":null,"profit_margin":0.08240978302897166,"operating_margin":0.06644251394260098,"roa":0.022870883378752593,"gross_margin":0.16009052404106133,"total_equity":87492992013.0,"total_assets":211798543842.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005063112911270962,"dividend_yield":null,"eps":30.19,"revenue":55779594894.0,"operating_income":73396599.0,"net_income":420256137.0,"market_cap":null,"profit_margin":0.007534227127296784,"operating_margin":0.0013158324139764413,"roa":0.0021022647490955516,"gross_margin":0.1038400117642848,"total_equity":83003508783.0,"total_assets":199906380574.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.019336936858754823,"dividend_yield":null,"eps":114.62,"revenue":60005458531.0,"operating_income":2750561454.0,"net_income":1595825131.0,"market_cap":null,"profit_margin":0.0265946660531819,"operating_margin":0.045838520716894544,"roa":0.007786512752658041,"gross_margin":0.1294146960644946,"total_equity":82527296989.0,"total_assets":204947346995.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.011772540866051345,"dividend_yield":null,"eps":68.65,"revenue":57308199194.0,"operating_income":2411953724.0,"net_income":955825484.0,"market_cap":null,"profit_margin":0.016678686426079014,"operating_margin":0.0420874108403763,"roa":0.004568336568643497,"gross_margin":0.13941110487443945,"total_equity":81191095013.0,"total_assets":209228341572.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06686476526585255,"dividend_yield":null,"eps":394.44,"revenue":65420308552.0,"operating_income":5515727349.0,"net_income":5491574565.0,"market_cap":null,"profit_margin":0.08394296337864206,"operating_margin":0.08431215735731004,"roa":0.02636398192648326,"gross_margin":0.15570961186927298,"total_equity":82129572177.0,"total_assets":208298373907.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03428464075887046,"dividend_yield":null,"eps":186.88,"revenue":57567134548.0,"operating_income":4363181484.0,"net_income":2601891931.0,"market_cap":null,"profit_margin":0.045197523750822075,"operating_margin":0.07579292452644033,"roa":0.013440833936611548,"gross_margin":0.15991002637667015,"total_equity":75890890889.0,"total_assets":193581138140.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02952904044214042,"dividend_yield":null,"eps":155.75,"revenue":61716325193.0,"operating_income":3614327186.0,"net_income":2168442827.0,"market_cap":null,"profit_margin":0.03513564393568186,"operating_margin":0.05856355145412878,"roa":0.011066758265793689,"gross_margin":0.1486359421322197,"total_equity":73434246238.0,"total_assets":195942007128.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.044088252158037244,"dividend_yield":null,"eps":227.44,"revenue":56257343719.0,"operating_income":1785793064.0,"net_income":3166491550.0,"market_cap":null,"profit_margin":0.056285834713709904,"operating_margin":0.031743288003782476,"roa":0.016381776662761974,"gross_margin":0.124202929877049,"total_equity":71821662121.0,"total_assets":193293536787.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04089479028084504,"dividend_yield":null,"eps":215.27,"revenue":65773384397.0,"operating_income":3491651147.0,"net_income":2997158295.0,"market_cap":null,"profit_margin":0.04556795005270709,"operating_margin":0.053086080015661445,"roa":0.015488603701672156,"gross_margin":0.1810606515869538,"total_equity":73289489307.0,"total_assets":193507326595.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014661911472156048,"dividend_yield":null,"eps":73.28,"revenue":54016784973.0,"operating_income":300046302.0,"net_income":1020169508.0,"market_cap":null,"profit_margin":0.018886157488083127,"operating_margin":0.005554686421081457,"roa":0.005404951642548806,"gross_margin":0.11717159690573278,"total_equity":69579570845.0,"total_assets":188747203577.0}],"current_price":3865.0,"change_pct":-1.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5750.0},{"date":"2016-10-25","close":5710.0},{"date":"2016-10-26","close":5620.0},{"date":"2016-10-27","close":5550.0},{"date":"2016-10-28","close":5390.0},{"date":"2016-10-31","close":5230.0},{"date":"2016-11-01","close":5230.0},{"date":"2016-11-02","close":5190.0},{"date":"2016-11-03","close":5070.0},{"date":"2016-11-04","close":5070.0},{"date":"2016-11-07","close":5100.0},{"date":"2016-11-08","close":5050.0},{"date":"2016-11-09","close":4790.0},{"date":"2016-11-10","close":4955.0},{"date":"2016-11-11","close":4955.0},{"date":"2016-11-14","close":4995.0},{"date":"2016-11-15","close":4975.0},{"date":"2016-11-16","close":4990.0},{"date":"2016-11-17","close":5030.0},{"date":"2016-11-18","close":4980.0},{"date":"2016-11-21","close":4965.0},{"date":"2016-11-22","close":5010.0},{"date":"2016-11-23","close":4950.0},{"date":"2016-11-24","close":4975.0},{"date":"2016-11-25","close":5000.0},{"date":"2016-11-28","close":4990.0},{"date":"2016-11-29","close":5030.0},{"date":"2016-11-30","close":4970.0},{"date":"2016-12-01","close":4995.0},{"date":"2016-12-02","close":5010.0},{"date":"2016-12-05","close":4935.0},{"date":"2016-12-06","close":4930.0},{"date":"2016-12-07","close":4975.0},{"date":"2016-12-08","close":5050.0},{"date":"2016-12-09","close":4980.0},{"date":"2016-12-12","close":4965.0},{"date":"2016-12-13","close":4965.0},{"date":"2016-12-14","close":4940.0},{"date":"2016-12-15","close":4940.0},{"date":"2016-12-16","close":5130.0},{"date":"2016-12-19","close":5180.0},{"date":"2016-12-20","close":5270.0},{"date":"2016-12-21","close":5390.0},{"date":"2016-12-22","close":5290.0},{"date":"2016-12-23","close":5210.0},{"date":"2016-12-26","close":5190.0},{"date":"2016-12-27","close":5230.0},{"date":"2016-12-28","close":5130.0},{"date":"2016-12-29","close":5160.0},{"date":"2017-01-02","close":5190.0},{"date":"2017-01-03","close":5210.0},{"date":"2017-01-04","close":5270.0},{"date":"2017-01-05","close":5240.0},{"date":"2017-01-06","close":5240.0},{"date":"2017-01-09","close":5250.0},{"date":"2017-01-10","close":5220.0},{"date":"2017-01-11","close":5240.0},{"date":"2017-01-12","close":5190.0},{"date":"2017-01-13","close":5190.0},{"date":"2017-01-16","close":5130.0},{"date":"2017-01-17","close":5150.0},{"date":"2017-01-18","close":5080.0},{"date":"2017-01-19","close":5000.0},{"date":"2017-01-20","close":4920.0},{"date":"2017-01-23","close":4920.0},{"date":"2017-01-24","close":4935.0},{"date":"2017-01-25","close":4900.0},{"date":"2017-01-26","close":5000.0},{"date":"2017-01-31","close":4990.0},{"date":"2017-02-01","close":5030.0},{"date":"2017-02-02","close":4955.0},{"date":"2017-02-03","close":4925.0},{"date":"2017-02-06","close":4915.0},{"date":"2017-02-07","close":4900.0},{"date":"2017-02-08","close":4790.0},{"date":"2017-02-09","close":4915.0},{"date":"2017-02-10","close":4925.0},{"date":"2017-02-13","close":4945.0},{"date":"2017-02-14","close":4950.0},{"date":"2017-02-15","close":4975.0},{"date":"2017-02-16","close":5200.0},{"date":"2017-02-17","close":5090.0},{"date":"2017-02-20","close":5060.0},{"date":"2017-02-21","close":5050.0},{"date":"2017-02-22","close":5070.0},{"date":"2017-02-23","close":5010.0},{"date":"2017-02-24","close":4955.0},{"date":"2017-02-27","close":5020.0},{"date":"2017-02-28","close":4995.0},{"date":"2017-03-02","close":4930.0},{"date":"2017-03-03","close":4935.0},{"date":"2017-03-06","close":4935.0},{"date":"2017-03-07","close":4900.0},{"date":"2017-03-08","close":4865.0},{"date":"2017-03-09","close":4735.0},{"date":"2017-03-10","close":4740.0},{"date":"2017-03-13","close":4775.0},{"date":"2017-03-14","close":4895.0},{"date":"2017-03-15","close":4795.0},{"date":"2017-03-16","close":4760.0},{"date":"2017-03-17","close":4735.0},{"date":"2017-03-20","close":4735.0},{"date":"2017-03-21","close":4720.0},{"date":"2017-03-22","close":4700.0},{"date":"2017-03-23","close":4695.0},{"date":"2017-03-24","close":4680.0},{"date":"2017-03-27","close":4680.0},{"date":"2017-03-28","close":4680.0},{"date":"2017-03-29","close":4690.0},{"date":"2017-03-30","close":4705.0},{"date":"2017-03-31","close":4750.0},{"date":"2017-04-03","close":4810.0},{"date":"2017-04-04","close":4820.0},{"date":"2017-04-05","close":4820.0},{"date":"2017-04-06","close":4800.0},{"date":"2017-04-07","close":4800.0},{"date":"2017-04-10","close":4840.0},{"date":"2017-04-11","close":4960.0},{"date":"2017-04-12","close":4950.0},{"date":"2017-04-13","close":4905.0},{"date":"2017-04-14","close":5040.0},{"date":"2017-04-17","close":5100.0},{"date":"2017-04-18","close":5120.0},{"date":"2017-04-19","close":5090.0},{"date":"2017-04-20","close":5090.0},{"date":"2017-04-21","close":5120.0},{"date":"2017-04-24","close":5140.0},{"date":"2017-04-25","close":5120.0},{"date":"2017-04-26","close":5090.0},{"date":"2017-04-27","close":5010.0},{"date":"2017-04-28","close":5030.0},{"date":"2017-05-02","close":4930.0},{"date":"2017-05-04","close":4980.0},{"date":"2017-05-08","close":5050.0},{"date":"2017-05-10","close":5130.0},{"date":"2017-05-11","close":5210.0},{"date":"2017-05-12","close":5130.0},{"date":"2017-05-15","close":5200.0},{"date":"2017-05-16","close":5270.0},{"date":"2017-05-17","close":5400.0},{"date":"2017-05-18","close":5280.0},{"date":"2017-05-19","close":5210.0},{"date":"2017-05-22","close":5260.0},{"date":"2017-05-23","close":5300.0},{"date":"2017-05-24","close":5300.0},{"date":"2017-05-25","close":5290.0},{"date":"2017-05-26","close":5220.0},{"date":"2017-05-29","close":5170.0},{"date":"2017-05-30","close":5200.0},{"date":"2017-05-31","close":5170.0},{"date":"2017-06-01","close":5160.0},{"date":"2017-06-02","close":5150.0},{"date":"2017-06-05","close":5100.0},{"date":"2017-06-07","close":5080.0},{"date":"2017-06-08","close":5070.0},{"date":"2017-06-09","close":5050.0},{"date":"2017-06-12","close":5040.0},{"date":"2017-06-13","close":5030.0},{"date":"2017-06-14","close":5020.0},{"date":"2017-06-15","close":5020.0},{"date":"2017-06-16","close":5040.0},{"date":"2017-06-19","close":5050.0},{"date":"2017-06-20","close":5300.0},{"date":"2017-06-21","close":5250.0},{"date":"2017-06-22","close":5150.0},{"date":"2017-06-23","close":5200.0},{"date":"2017-06-26","close":5010.0},{"date":"2017-06-27","close":5010.0},{"date":"2017-06-28","close":4985.0},{"date":"2017-06-29","close":4980.0},{"date":"2017-06-30","close":5000.0},{"date":"2017-07-03","close":5060.0},{"date":"2017-07-04","close":5060.0},{"date":"2017-07-05","close":5090.0},{"date":"2017-07-06","close":5080.0},{"date":"2017-07-07","close":5140.0},{"date":"2017-07-10","close":5120.0},{"date":"2017-07-11","close":5050.0},{"date":"2017-07-12","close":5070.0},{"date":"2017-07-13","close":5170.0},{"date":"2017-07-14","close":5160.0},{"date":"2017-07-17","close":5160.0},{"date":"2017-07-18","close":5170.0},{"date":"2017-07-19","close":5190.0},{"date":"2017-07-20","close":5140.0},{"date":"2017-07-21","close":5100.0},{"date":"2017-07-24","close":5050.0},{"date":"2017-07-25","close":5030.0},{"date":"2017-07-26","close":5030.0},{"date":"2017-07-27","close":4970.0},{"date":"2017-07-28","close":4885.0},{"date":"2017-07-31","close":4945.0},{"date":"2017-08-01","close":4910.0},{"date":"2017-08-02","close":4910.0},{"date":"2017-08-03","close":4895.0},{"date":"2017-08-04","close":4930.0},{"date":"2017-08-07","close":5090.0},{"date":"2017-08-08","close":5110.0},{"date":"2017-08-09","close":5030.0},{"date":"2017-08-10","close":4965.0},{"date":"2017-08-11","close":4915.0},{"date":"2017-08-14","close":4820.0},{"date":"2017-08-16","close":4840.0},{"date":"2017-08-17","close":4865.0},{"date":"2017-08-18","close":4835.0},{"date":"2017-08-21","close":4850.0},{"date":"2017-08-22","close":4860.0},{"date":"2017-08-23","close":4835.0},{"date":"2017-08-24","close":4870.0},{"date":"2017-08-25","close":4850.0},{"date":"2017-08-28","close":4875.0},{"date":"2017-08-29","close":4970.0},{"date":"2017-08-30","close":4960.0},{"date":"2017-08-31","close":4950.0},{"date":"2017-09-01","close":4940.0},{"date":"2017-09-04","close":4910.0},{"date":"2017-09-05","close":4880.0},{"date":"2017-09-06","close":4840.0},{"date":"2017-09-07","close":4835.0},{"date":"2017-09-08","close":4825.0},{"date":"2017-09-11","close":4850.0},{"date":"2017-09-12","close":4850.0},{"date":"2017-09-13","close":4830.0},{"date":"2017-09-14","close":4840.0},{"date":"2017-09-15","close":4865.0},{"date":"2017-09-18","close":4845.0},{"date":"2017-09-19","close":4830.0},{"date":"2017-09-20","close":4835.0},{"date":"2017-09-21","close":4785.0},{"date":"2017-09-22","close":4785.0},{"date":"2017-09-25","close":4630.0},{"date":"2017-09-26","close":4610.0},{"date":"2017-09-27","close":4600.0},{"date":"2017-09-28","close":4625.0},{"date":"2017-09-29","close":4590.0},{"date":"2017-10-10","close":4550.0},{"date":"2017-10-11","close":4555.0},{"date":"2017-10-12","close":4565.0},{"date":"2017-10-13","close":4520.0},{"date":"2017-10-16","close":4535.0},{"date":"2017-10-17","close":4555.0},{"date":"2017-10-18","close":4555.0},{"date":"2017-10-19","close":4540.0},{"date":"2017-10-20","close":4530.0},{"date":"2017-10-23","close":4530.0},{"date":"2017-10-24","close":4550.0},{"date":"2017-10-25","close":4655.0},{"date":"2017-10-26","close":4575.0},{"date":"2017-10-27","close":4615.0},{"date":"2017-10-30","close":4610.0},{"date":"2017-10-31","close":4605.0},{"date":"2017-11-01","close":4620.0},{"date":"2017-11-02","close":4615.0},{"date":"2017-11-03","close":4635.0},{"date":"2017-11-06","close":4625.0},{"date":"2017-11-07","close":4625.0},{"date":"2017-11-08","close":4615.0},{"date":"2017-11-09","close":4635.0},{"date":"2017-11-10","close":4685.0},{"date":"2017-11-13","close":4710.0},{"date":"2017-11-14","close":4710.0},{"date":"2017-11-15","close":4900.0},{"date":"2017-11-16","close":4835.0},{"date":"2017-11-17","close":4800.0},{"date":"2017-11-20","close":4880.0},{"date":"2017-11-21","close":4795.0},{"date":"2017-11-22","close":4735.0},{"date":"2017-11-23","close":4760.0},{"date":"2017-11-24","close":4780.0},{"date":"2017-11-27","close":4775.0},{"date":"2017-11-28","close":4740.0},{"date":"2017-11-29","close":4685.0},{"date":"2017-11-30","close":4690.0},{"date":"2017-12-01","close":4640.0},{"date":"2017-12-04","close":4610.0},{"date":"2017-12-05","close":4645.0},{"date":"2017-12-06","close":4610.0},{"date":"2017-12-07","close":4585.0},{"date":"2017-12-08","close":4585.0},{"date":"2017-12-11","close":4590.0},{"date":"2017-12-12","close":4610.0},{"date":"2017-12-13","close":4615.0},{"date":"2017-12-14","close":4610.0},{"date":"2017-12-15","close":4620.0},{"date":"2017-12-18","close":4610.0},{"date":"2017-12-19","close":4655.0},{"date":"2017-12-20","close":4590.0},{"date":"2017-12-21","close":4530.0},{"date":"2017-12-22","close":4530.0},{"date":"2017-12-26","close":4550.0},{"date":"2017-12-27","close":4580.0},{"date":"2017-12-28","close":4645.0},{"date":"2018-01-02","close":3740.2615},{"date":"2018-01-03","close":3711.8027},{"date":"2018-01-04","close":3691.4758},{"date":"2018-01-05","close":3691.4758},{"date":"2018-01-08","close":3691.4758},{"date":"2018-01-09","close":3658.9514},{"date":"2018-01-10","close":3679.2793},{"date":"2018-01-11","close":3687.4094},{"date":"2018-01-12","close":3658.9514},{"date":"2018-01-15","close":3650.8208},{"date":"2018-01-16","close":3650.8208},{"date":"2018-01-17","close":3671.1484},{"date":"2018-01-18","close":3736.1963},{"date":"2018-01-19","close":3707.7373},{"date":"2018-01-22","close":3703.6724},{"date":"2018-01-23","close":3711.8027},{"date":"2018-01-24","close":3723.9995},{"date":"2018-01-25","close":3768.7205},{"date":"2018-01-26","close":3789.0476},{"date":"2018-01-29","close":3845.9653},{"date":"2018-01-30","close":3845.9653},{"date":"2018-01-31","close":3858.1611},{"date":"2018-02-01","close":3882.5547},{"date":"2018-02-02","close":3845.9653},{"date":"2018-02-05","close":3772.7856},{"date":"2018-02-06","close":3695.5413},{"date":"2018-02-07","close":3699.6064},{"date":"2018-02-08","close":3707.7373},{"date":"2018-02-09","close":3707.7373},{"date":"2018-02-12","close":3699.6064},{"date":"2018-02-13","close":3679.2793},{"date":"2018-02-14","close":3695.5413},{"date":"2018-02-19","close":3671.1484},{"date":"2018-02-20","close":3663.0176},{"date":"2018-02-21","close":3683.3447},{"date":"2018-02-22","close":3658.9514},{"date":"2018-02-23","close":3691.4758},{"date":"2018-02-26","close":3691.4758},{"date":"2018-02-27","close":3658.9514},{"date":"2018-02-28","close":3658.9514},{"date":"2018-03-02","close":3642.6899},{"date":"2018-03-05","close":3593.9036},{"date":"2018-03-06","close":3618.2969},{"date":"2018-03-07","close":3618.2969},{"date":"2018-03-08","close":3610.1655},{"date":"2018-03-09","close":3630.4934},{"date":"2018-03-12","close":3699.6064},{"date":"2018-03-13","close":3667.0825},{"date":"2018-03-14","close":3663.0176},{"date":"2018-03-15","close":3658.9514},{"date":"2018-03-16","close":3654.8862},{"date":"2018-03-19","close":3654.8862},{"date":"2018-03-20","close":3667.0825},{"date":"2018-03-21","close":3650.8208},{"date":"2018-03-22","close":3650.8208},{"date":"2018-03-23","close":3650.8208},{"date":"2018-03-26","close":3654.8862},{"date":"2018-03-27","close":3671.1484},{"date":"2018-03-28","close":3667.0825},{"date":"2018-03-29","close":3671.1484},{"date":"2018-03-30","close":3667.0825},{"date":"2018-04-02","close":3667.0825},{"date":"2018-04-03","close":3667.0825},{"date":"2018-04-04","close":3646.7551},{"date":"2018-04-05","close":3646.7551},{"date":"2018-04-06","close":3646.7551},{"date":"2018-04-09","close":3654.8862},{"date":"2018-04-10","close":3642.6899},{"date":"2018-04-11","close":3679.2793},{"date":"2018-04-12","close":3671.1484},{"date":"2018-04-13","close":3642.6899},{"date":"2018-04-16","close":3736.1963},{"date":"2018-04-17","close":3984.1924},{"date":"2018-04-18","close":3902.8821},{"date":"2018-04-19","close":4106.1567},{"date":"2018-04-20","close":4358.2183},{"date":"2018-04-23","close":4374.48},{"date":"2018-04-24","close":4236.2534},{"date":"2018-04-25","close":4146.8115},{"date":"2018-04-26","close":4211.8599},{"date":"2018-04-27","close":4146.8115},{"date":"2018-04-30","close":4740.375},{"date":"2018-05-02","close":4959.9121},{"date":"2018-05-03","close":4829.8159},{"date":"2018-05-04","close":5659.1787},{"date":"2018-05-08","close":5252.6279},{"date":"2018-05-09","close":4992.4365},{"date":"2018-05-10","close":5090.0083},{"date":"2018-05-11","close":5114.4019},{"date":"2018-05-14","close":5333.9385},{"date":"2018-05-15","close":5390.8555},{"date":"2018-05-16","close":5033.0918},{"date":"2018-05-17","close":5000.5669},{"date":"2018-05-18","close":5155.0562},{"date":"2018-05-21","close":5122.5322},{"date":"2018-05-23","close":5000.5669},{"date":"2018-05-24","close":4959.9121},{"date":"2018-05-25","close":4293.1699},{"date":"2018-05-28","close":5049.3535},{"date":"2018-05-29","close":4878.6021},{"date":"2018-05-30","close":4781.0308},{"date":"2018-05-31","close":4846.0781},{"date":"2018-06-01","close":4837.9473},{"date":"2018-06-04","close":4878.6021},{"date":"2018-06-05","close":4829.8159},{"date":"2018-06-07","close":4886.7334},{"date":"2018-06-08","close":5000.5669},{"date":"2018-06-11","close":5000.5669},{"date":"2018-06-12","close":4870.4717},{"date":"2018-06-14","close":4415.1353},{"date":"2018-06-15","close":4520.8379},{"date":"2018-06-18","close":4439.5278},{"date":"2018-06-19","close":4236.2534},{"date":"2018-06-20","close":4366.3491},{"date":"2018-06-21","close":4496.4453},{"date":"2018-06-22","close":4390.7422},{"date":"2018-06-25","close":4309.4321},{"date":"2018-06-26","close":4154.9429},{"date":"2018-06-27","close":4065.5022},{"date":"2018-06-28","close":3947.6025},{"date":"2018-06-29","close":4028.9126},{"date":"2018-07-02","close":3858.1611},{"date":"2018-07-03","close":3821.5718},{"date":"2018-07-04","close":3821.5718},{"date":"2018-07-05","close":3740.2615},{"date":"2018-07-06","close":3862.2268},{"date":"2018-07-09","close":3654.8862},{"date":"2018-07-10","close":3683.3447},{"date":"2018-07-11","close":3699.6064},{"date":"2018-07-12","close":3683.3447},{"date":"2018-07-13","close":3736.1963},{"date":"2018-07-16","close":3711.8027},{"date":"2018-07-17","close":3679.2793},{"date":"2018-07-18","close":3589.8386},{"date":"2018-07-19","close":3532.9209},{"date":"2018-07-20","close":3504.4626},{"date":"2018-07-23","close":3419.0869},{"date":"2018-07-24","close":3581.7073},{"date":"2018-07-25","close":3528.8555},{"date":"2018-07-26","close":3577.6414},{"date":"2018-07-27","close":3589.8386},{"date":"2018-07-30","close":3630.4934},{"date":"2018-07-31","close":3573.5762},{"date":"2018-08-01","close":3597.969},{"date":"2018-08-02","close":3593.9036},{"date":"2018-08-03","close":3602.0349},{"date":"2018-08-06","close":3610.1655},{"date":"2018-08-07","close":3614.231},{"date":"2018-08-08","close":3634.5583},{"date":"2018-08-09","close":3626.428},{"date":"2018-08-10","close":3683.3447},{"date":"2018-08-13","close":3626.428},{"date":"2018-08-14","close":3642.6899},{"date":"2018-08-16","close":3683.3447},{"date":"2018-08-17","close":3789.0476},{"date":"2018-08-20","close":3768.7205},{"date":"2018-08-21","close":3784.9819},{"date":"2018-08-22","close":3829.7031},{"date":"2018-08-23","close":3850.0303},{"date":"2018-08-24","close":3845.9653},{"date":"2018-08-27","close":3740.2615},{"date":"2018-08-28","close":3776.8511},{"date":"2018-08-29","close":3764.6545},{"date":"2018-08-30","close":3772.7856},{"date":"2018-08-31","close":3829.7031},{"date":"2018-09-03","close":3845.9653},{"date":"2018-09-04","close":3870.3579},{"date":"2018-09-05","close":3870.3579},{"date":"2018-09-06","close":3854.0957},{"date":"2018-09-07","close":3919.1436},{"date":"2018-09-10","close":3988.2573},{"date":"2018-09-11","close":4252.5146},{"date":"2018-09-12","close":4252.5146},{"date":"2018-09-13","close":4610.2788},{"date":"2018-09-14","close":4659.0645},{"date":"2018-09-17","close":4902.9951},{"date":"2018-09-18","close":4659.0645},{"date":"2018-09-19","close":4358.2183},{"date":"2018-09-20","close":4260.6455},{"date":"2018-09-21","close":4472.0527},{"date":"2018-09-27","close":4480.1831},{"date":"2018-09-28","close":4317.5625},{"date":"2018-10-01","close":4423.2671},{"date":"2018-10-02","close":4407.0039},{"date":"2018-10-04","close":4203.729},{"date":"2018-10-05","close":4203.729},{"date":"2018-10-08","close":4098.0259},{"date":"2018-10-10","close":3809.3755},{"date":"2018-10-11","close":3541.052},{"date":"2018-10-12","close":3589.8386},{"date":"2018-10-15","close":3593.9036},{"date":"2018-10-16","close":3650.8208},{"date":"2018-10-17","close":3732.1306},{"date":"2018-10-18","close":3711.8027},{"date":"2018-10-19","close":3728.0652},{"date":"2018-10-22","close":3593.9036},{"date":"2018-10-23","close":3569.5107},{"date":"2018-10-24","close":3492.2656},{"date":"2018-10-25","close":3480.0696},{"date":"2018-10-26","close":3435.3489},{"date":"2018-10-29","close":3260.5325},{"date":"2018-10-30","close":3398.7598},{"date":"2018-10-31","close":3358.1045},{"date":"2018-11-01","close":3402.825},{"date":"2018-11-02","close":3532.9209},{"date":"2018-11-05","close":3577.6414},{"date":"2018-11-06","close":3545.1177},{"date":"2018-11-07","close":3419.0869},{"date":"2018-11-08","close":3467.8728},{"date":"2018-11-09","close":3488.2007},{"date":"2018-11-12","close":3463.8074},{"date":"2018-11-13","close":3415.0215},{"date":"2018-11-14","close":3439.4143},{"date":"2018-11-15","close":3480.0696},{"date":"2018-11-16","close":3467.8728},{"date":"2018-11-19","close":3520.7246},{"date":"2018-11-20","close":3463.8074},{"date":"2018-11-21","close":3447.5459},{"date":"2018-11-22","close":3451.6113},{"date":"2018-11-23","close":3488.2007},{"date":"2018-11-26","close":3508.5276},{"date":"2018-11-27","close":3614.231},{"date":"2018-11-28","close":3675.2139},{"date":"2018-11-29","close":3772.7856},{"date":"2018-11-30","close":3862.2268},{"date":"2018-12-03","close":3911.0127},{"date":"2018-12-04","close":3898.8164},{"date":"2018-12-05","close":3854.0957},{"date":"2018-12-06","close":3736.1963},{"date":"2018-12-07","close":3813.4399},{"date":"2018-12-10","close":3719.9343},{"date":"2018-12-11","close":3683.3447},{"date":"2018-12-12","close":3715.8691},{"date":"2018-12-13","close":3805.3098},{"date":"2018-12-14","close":3772.7856},{"date":"2018-12-17","close":3646.7551},{"date":"2018-12-18","close":3728.0652},{"date":"2018-12-19","close":3902.8821},{"date":"2018-12-20","close":3817.5068},{"date":"2018-12-21","close":3784.9819},{"date":"2018-12-24","close":3784.9819},{"date":"2018-12-26","close":3756.5239},{"date":"2018-12-27","close":3839.6331},{"date":"2018-12-28","close":3843.7876},{"date":"2019-01-02","close":3814.6997},{"date":"2019-01-03","close":3827.1665},{"date":"2019-01-04","close":3802.2336},{"date":"2019-01-07","close":3785.6121},{"date":"2019-01-08","close":3810.5447},{"date":"2019-01-09","close":3955.9854},{"date":"2019-01-10","close":4072.3381},{"date":"2019-01-11","close":4130.5132},{"date":"2019-01-14","close":4105.5811},{"date":"2019-01-15","close":4462.9492},{"date":"2019-01-16","close":4737.209},{"date":"2019-01-17","close":4753.8306},{"date":"2019-01-18","close":4637.479},{"date":"2019-01-21","close":4670.7222},{"date":"2019-01-22","close":4645.7891},{"date":"2019-01-23","close":4570.9922},{"date":"2019-01-24","close":4570.9922},{"date":"2019-01-25","close":4504.5039},{"date":"2019-01-28","close":4570.9922},{"date":"2019-01-29","close":4421.395},{"date":"2019-01-30","close":4537.7471},{"date":"2019-01-31","close":4496.1934},{"date":"2019-02-01","close":4737.209},{"date":"2019-02-07","close":4745.5195},{"date":"2019-02-08","close":4695.6548},{"date":"2019-02-11","close":4695.6548},{"date":"2019-02-12","close":4687.3433},{"date":"2019-02-13","close":4728.8984},{"date":"2019-02-14","close":4604.2349},{"date":"2019-02-15","close":4512.8145},{"date":"2019-02-18","close":4737.209},{"date":"2019-02-19","close":4728.8984},{"date":"2019-02-20","close":4687.3433},{"date":"2019-02-21","close":4637.479},{"date":"2019-02-22","close":4662.4111},{"date":"2019-02-25","close":4629.167},{"date":"2019-02-26","close":4670.7222},{"date":"2019-02-27","close":4911.7383},{"date":"2019-02-28","close":4313.353},{"date":"2019-03-04","close":4039.094},{"date":"2019-03-05","close":4022.4714},{"date":"2019-03-06","close":3980.9177},{"date":"2019-03-07","close":3872.8765},{"date":"2019-03-08","close":3864.5654},{"date":"2019-03-11","close":3818.8555},{"date":"2019-03-12","close":3860.4097},{"date":"2019-03-13","close":3835.4768},{"date":"2019-03-14","close":3906.1199},{"date":"2019-03-15","close":3781.4563},{"date":"2019-03-18","close":3847.9434},{"date":"2019-03-19","close":3889.498},{"date":"2019-03-20","close":3856.2544},{"date":"2019-03-21","close":3864.5654},{"date":"2019-03-22","close":3843.7876},{"date":"2019-03-25","close":3814.6997},{"date":"2019-03-26","close":3823.0105},{"date":"2019-03-27","close":3881.187},{"date":"2019-03-28","close":3823.0105},{"date":"2019-03-29","close":3951.8293},{"date":"2019-04-01","close":3926.8965},{"date":"2019-04-02","close":4001.6948},{"date":"2019-04-03","close":4097.27},{"date":"2019-04-04","close":4076.4932},{"date":"2019-04-05","close":4093.115},{"date":"2019-04-08","close":4064.0269},{"date":"2019-04-09","close":4018.3164},{"date":"2019-04-10","close":4039.094},{"date":"2019-04-11","close":4039.094},{"date":"2019-04-12","close":3989.2288},{"date":"2019-04-15","close":3989.2288},{"date":"2019-04-16","close":3964.2959},{"date":"2019-04-17","close":3968.4519},{"date":"2019-04-18","close":3901.9651},{"date":"2019-04-19","close":3964.2959},{"date":"2019-04-22","close":3951.8293},{"date":"2019-04-23","close":3968.4519},{"date":"2019-04-24","close":3955.9854},{"date":"2019-04-25","close":3856.2544},{"date":"2019-04-26","close":3802.2336},{"date":"2019-04-29","close":3773.1458},{"date":"2019-04-30","close":3764.8347},{"date":"2019-05-02","close":3798.0789},{"date":"2019-05-03","close":3823.0105},{"date":"2019-05-07","close":3810.5447},{"date":"2019-05-08","close":3810.5447},{"date":"2019-05-09","close":3756.5234},{"date":"2019-05-10","close":3760.6792},{"date":"2019-05-13","close":3702.5029},{"date":"2019-05-14","close":3702.5029},{"date":"2019-05-15","close":3731.5911},{"date":"2019-05-16","close":3702.5029},{"date":"2019-05-17","close":3727.4353},{"date":"2019-05-20","close":3656.7932},{"date":"2019-05-21","close":3669.2595},{"date":"2019-05-22","close":3681.7258},{"date":"2019-05-23","close":3606.9272},{"date":"2019-05-24","close":3577.8398},{"date":"2019-05-27","close":3527.9744},{"date":"2019-05-28","close":3619.3936},{"date":"2019-05-29","close":3552.9067},{"date":"2019-05-30","close":3561.218},{"date":"2019-05-31","close":3569.5283},{"date":"2019-06-03","close":3548.7515},{"date":"2019-06-04","close":3544.5955},{"date":"2019-06-05","close":3561.218},{"date":"2019-06-07","close":3561.218},{"date":"2019-06-10","close":3602.7725},{"date":"2019-06-11","close":3644.3264},{"date":"2019-06-12","close":3623.5493},{"date":"2019-06-13","close":3656.7932},{"date":"2019-06-14","close":3669.2595},{"date":"2019-06-17","close":3631.8604},{"date":"2019-06-18","close":3631.8604},{"date":"2019-06-19","close":3690.0364},{"date":"2019-06-20","close":3681.7258},{"date":"2019-06-21","close":3690.0364},{"date":"2019-06-24","close":3723.2805},{"date":"2019-06-25","close":3781.4563},{"date":"2019-06-26","close":3843.7876},{"date":"2019-06-27","close":3777.3008},{"date":"2019-06-28","close":3731.5911},{"date":"2019-07-01","close":3810.5447},{"date":"2019-07-02","close":3744.0576},{"date":"2019-07-03","close":3685.8811},{"date":"2019-07-04","close":3677.5701},{"date":"2019-07-05","close":3681.7258},{"date":"2019-07-08","close":3557.0623},{"date":"2019-07-09","close":3548.7515},{"date":"2019-07-10","close":3544.5955},{"date":"2019-07-11","close":3640.1709},{"date":"2019-07-12","close":3615.2388},{"date":"2019-07-15","close":3606.9272},{"date":"2019-07-16","close":3569.5283},{"date":"2019-07-17","close":3548.7515},{"date":"2019-07-18","close":3527.9744},{"date":"2019-07-19","close":3532.1294},{"date":"2019-07-22","close":3532.1294},{"date":"2019-07-23","close":3527.9744},{"date":"2019-07-24","close":3473.9534},{"date":"2019-07-25","close":3399.155},{"date":"2019-07-26","close":3316.0464},{"date":"2019-07-29","close":3357.6006},{"date":"2019-07-30","close":3357.6006},{"date":"2019-07-31","close":3382.5334},{"date":"2019-08-01","close":3382.5334},{"date":"2019-08-02","close":3378.3782},{"date":"2019-08-05","close":3278.6472},{"date":"2019-08-06","close":3316.0464},{"date":"2019-08-07","close":3324.3572},{"date":"2019-08-08","close":3407.4663},{"date":"2019-08-09","close":3478.1084},{"date":"2019-08-12","close":3478.1084},{"date":"2019-08-13","close":3482.2646},{"date":"2019-08-14","close":3532.1294},{"date":"2019-08-16","close":3519.6633},{"date":"2019-08-19","close":3515.5076},{"date":"2019-08-20","close":3523.8188},{"date":"2019-08-21","close":3536.2852},{"date":"2019-08-22","close":3532.1294},{"date":"2019-08-23","close":3527.9744},{"date":"2019-08-26","close":3490.575},{"date":"2019-08-27","close":3519.6633},{"date":"2019-08-28","close":3536.2852},{"date":"2019-08-29","close":3557.0623},{"date":"2019-08-30","close":3557.0623},{"date":"2019-09-02","close":3665.104},{"date":"2019-09-03","close":3627.7053},{"date":"2019-09-04","close":3673.4148},{"date":"2019-09-05","close":3665.104},{"date":"2019-09-06","close":3685.8811},{"date":"2019-09-09","close":3673.4148},{"date":"2019-09-10","close":3702.5029},{"date":"2019-09-11","close":3714.9685},{"date":"2019-09-16","close":3773.1458},{"date":"2019-09-17","close":3823.0105},{"date":"2019-09-18","close":3785.6121},{"date":"2019-09-19","close":3831.321},{"date":"2019-09-20","close":3847.9434},{"date":"2019-09-23","close":3831.321},{"date":"2019-09-24","close":3831.321},{"date":"2019-09-25","close":3685.8811},{"date":"2019-09-26","close":3735.7463},{"date":"2019-09-27","close":3748.2126},{"date":"2019-09-30","close":3744.0576},{"date":"2019-10-01","close":3789.7671},{"date":"2019-10-02","close":3764.8347},{"date":"2019-10-04","close":3773.1458},{"date":"2019-10-07","close":3760.6792},{"date":"2019-10-08","close":3760.6792},{"date":"2019-10-10","close":3752.3684},{"date":"2019-10-11","close":3727.4353},{"date":"2019-10-14","close":3735.7463},{"date":"2019-10-15","close":3760.6792},{"date":"2019-10-16","close":3698.3474},{"date":"2019-10-17","close":3731.5911},{"date":"2019-10-18","close":3731.5911},{"date":"2019-10-21","close":3735.7463},{"date":"2019-10-22","close":3798.0789},{"date":"2019-10-23","close":3764.8347},{"date":"2019-10-24","close":3710.814},{"date":"2019-10-25","close":3640.1709},{"date":"2019-10-28","close":3631.8604},{"date":"2019-10-29","close":3665.104},{"date":"2019-10-30","close":3606.9272},{"date":"2019-10-31","close":3615.2388},{"date":"2019-11-01","close":3627.7053},{"date":"2019-11-04","close":3640.1709},{"date":"2019-11-05","close":3652.6375},{"date":"2019-11-06","close":3652.6375},{"date":"2019-11-07","close":3648.4819},{"date":"2019-11-08","close":3602.7725},{"date":"2019-11-11","close":3581.9951},{"date":"2019-11-12","close":3615.2388},{"date":"2019-11-13","close":3640.1709},{"date":"2019-11-14","close":3652.6375},{"date":"2019-11-15","close":3660.9485},{"date":"2019-11-18","close":3665.104},{"date":"2019-11-19","close":3669.2595},{"date":"2019-11-20","close":3640.1709},{"date":"2019-11-21","close":3478.1084},{"date":"2019-11-22","close":3370.0671},{"date":"2019-11-25","close":3490.575},{"date":"2019-11-26","close":3540.4404},{"date":"2019-11-27","close":3569.5283},{"date":"2019-11-28","close":3548.7515},{"date":"2019-11-29","close":3519.6633},{"date":"2019-12-02","close":3482.2646},{"date":"2019-12-03","close":3486.4202},{"date":"2019-12-04","close":3465.6426},{"date":"2019-12-05","close":3449.0205},{"date":"2019-12-06","close":3465.6426},{"date":"2019-12-09","close":3449.0205},{"date":"2019-12-10","close":3478.1084},{"date":"2019-12-11","close":3490.575},{"date":"2019-12-12","close":3494.7305},{"date":"2019-12-13","close":3532.1294},{"date":"2019-12-16","close":3540.4404},{"date":"2019-12-17","close":3557.0623},{"date":"2019-12-18","close":3552.9067},{"date":"2019-12-19","close":3544.5955},{"date":"2019-12-20","close":3519.6633},{"date":"2019-12-23","close":3523.8188},{"date":"2019-12-24","close":3515.5076},{"date":"2019-12-26","close":3519.6633},{"date":"2019-12-27","close":3644.5959},{"date":"2019-12-30","close":3691.9849},{"date":"2020-01-02","close":3653.2124},{"date":"2020-01-03","close":3627.3638},{"date":"2020-01-06","close":3575.6675},{"date":"2020-01-07","close":3640.2881},{"date":"2020-01-08","close":3562.7437},{"date":"2020-01-09","close":3558.4358},{"date":"2020-01-10","close":3567.0515},{"date":"2020-01-13","close":3704.9084},{"date":"2020-01-14","close":3791.0693},{"date":"2020-01-15","close":3803.9937},{"date":"2020-01-16","close":3812.6091},{"date":"2020-01-17","close":3795.3774},{"date":"2020-01-20","close":3765.2212},{"date":"2020-01-21","close":3791.0693},{"date":"2020-01-22","close":3739.3728},{"date":"2020-01-23","close":3769.5293},{"date":"2020-01-28","close":3648.9041},{"date":"2020-01-29","close":3739.3728},{"date":"2020-01-30","close":3769.5293},{"date":"2020-01-31","close":3821.2253},{"date":"2020-02-03","close":3803.9937},{"date":"2020-02-04","close":3605.8235},{"date":"2020-02-05","close":3571.3594},{"date":"2020-02-06","close":3584.2837},{"date":"2020-02-07","close":3597.2078},{"date":"2020-02-10","close":3679.0603},{"date":"2020-02-11","close":3657.5205},{"date":"2020-02-12","close":3674.752},{"date":"2020-02-13","close":3575.6675},{"date":"2020-02-14","close":3575.6675},{"date":"2020-02-17","close":3562.7437},{"date":"2020-02-18","close":3575.6675},{"date":"2020-02-19","close":3592.8999},{"date":"2020-02-20","close":3541.2034},{"date":"2020-02-21","close":3523.9709},{"date":"2020-02-24","close":3467.9666},{"date":"2020-02-25","close":3498.123},{"date":"2020-02-26","close":3429.1943},{"date":"2020-02-27","close":3467.9666},{"date":"2020-02-28","close":3399.0381},{"date":"2020-03-02","close":3511.0474},{"date":"2020-03-03","close":3506.739},{"date":"2020-03-04","close":3502.4309},{"date":"2020-03-05","close":3498.123},{"date":"2020-03-06","close":3442.1184},{"date":"2020-03-09","close":3442.1184},{"date":"2020-03-10","close":3467.9666},{"date":"2020-03-11","close":3407.6541},{"date":"2020-03-12","close":3360.2661},{"date":"2020-03-13","close":3239.6414},{"date":"2020-03-16","close":3196.5608},{"date":"2020-03-17","close":3304.2615},{"date":"2020-03-18","close":3187.9446},{"date":"2020-03-19","close":2972.5427},{"date":"2020-03-20","close":2959.6187},{"date":"2020-03-23","close":2838.9941},{"date":"2020-03-24","close":2890.6904},{"date":"2020-03-25","close":2959.6187},{"date":"2020-03-26","close":2955.3108},{"date":"2020-03-27","close":2933.7705},{"date":"2020-03-30","close":2955.3108},{"date":"2020-03-31","close":3050.0876},{"date":"2020-04-01","close":3058.7036},{"date":"2020-04-02","close":3093.168},{"date":"2020-04-03","close":3097.4761},{"date":"2020-04-06","close":3110.3997},{"date":"2020-04-07","close":3084.5518},{"date":"2020-04-08","close":3058.7036},{"date":"2020-04-09","close":3088.8599},{"date":"2020-04-10","close":3088.8599},{"date":"2020-04-13","close":3075.9358},{"date":"2020-04-14","close":3166.4045},{"date":"2020-04-16","close":3317.1858},{"date":"2020-04-17","close":3278.4133},{"date":"2020-04-20","close":3390.4224},{"date":"2020-04-21","close":3278.4133},{"date":"2020-04-22","close":3515.3552},{"date":"2020-04-23","close":3420.5784},{"date":"2020-04-24","close":3334.418},{"date":"2020-04-27","close":3351.6501},{"date":"2020-04-28","close":3312.8777},{"date":"2020-04-29","close":3416.2705},{"date":"2020-05-04","close":3368.8818},{"date":"2020-05-06","close":3381.8062},{"date":"2020-05-07","close":3390.4224},{"date":"2020-05-08","close":3420.5784},{"date":"2020-05-11","close":3364.5737},{"date":"2020-05-12","close":3368.8818},{"date":"2020-05-13","close":3368.8818},{"date":"2020-05-14","close":3343.0339},{"date":"2020-05-15","close":3321.4937},{"date":"2020-05-18","close":3192.2527},{"date":"2020-05-19","close":3226.7168},{"date":"2020-05-20","close":3351.6501},{"date":"2020-05-21","close":3381.8062},{"date":"2020-05-22","close":3368.8818},{"date":"2020-05-25","close":3364.5737},{"date":"2020-05-26","close":3308.5696},{"date":"2020-05-27","close":3317.1858},{"date":"2020-05-28","close":3278.4133},{"date":"2020-05-29","close":3312.8777},{"date":"2020-06-01","close":3330.1094},{"date":"2020-06-02","close":3334.418},{"date":"2020-06-03","close":3338.7258},{"date":"2020-06-04","close":3343.0339},{"date":"2020-06-05","close":3330.1094},{"date":"2020-06-08","close":3330.1094},{"date":"2020-06-09","close":3325.8013},{"date":"2020-06-10","close":3325.8013},{"date":"2020-06-11","close":3308.5696},{"date":"2020-06-12","close":3243.9492},{"date":"2020-06-15","close":3153.4805},{"date":"2020-06-16","close":3239.6414},{"date":"2020-06-17","close":3243.9492},{"date":"2020-06-18","close":3243.9492},{"date":"2020-06-19","close":3248.2568},{"date":"2020-06-22","close":3231.0247},{"date":"2020-06-23","close":3192.2527},{"date":"2020-06-24","close":3170.7124},{"date":"2020-06-25","close":3175.0205},{"date":"2020-06-26","close":3170.7124},{"date":"2020-06-29","close":3162.0964},{"date":"2020-06-30","close":3162.0964},{"date":"2020-07-01","close":3213.7927},{"date":"2020-07-02","close":3183.6362},{"date":"2020-07-03","close":3205.177},{"date":"2020-07-06","close":3200.8689},{"date":"2020-07-07","close":3200.8689},{"date":"2020-07-08","close":3200.8689},{"date":"2020-07-09","close":3196.5608},{"date":"2020-07-10","close":3153.4805},{"date":"2020-07-13","close":3183.6362},{"date":"2020-07-14","close":3205.177},{"date":"2020-07-15","close":3140.5564},{"date":"2020-07-16","close":3162.0964},{"date":"2020-07-17","close":3157.7883},{"date":"2020-07-20","close":3157.7883},{"date":"2020-07-21","close":3200.8689},{"date":"2020-07-22","close":3170.7124},{"date":"2020-07-23","close":3153.4805},{"date":"2020-07-24","close":3153.4805},{"date":"2020-07-27","close":3175.0205},{"date":"2020-07-28","close":3175.0205},{"date":"2020-07-29","close":3218.1006},{"date":"2020-07-30","close":3282.7212},{"date":"2020-07-31","close":3343.0339},{"date":"2020-08-03","close":3274.1055},{"date":"2020-08-04","close":3278.4133},{"date":"2020-08-05","close":3304.2615},{"date":"2020-08-06","close":3299.9534},{"date":"2020-08-07","close":3209.4846},{"date":"2020-08-10","close":3226.7168},{"date":"2020-08-11","close":3265.489},{"date":"2020-08-12","close":3252.5652},{"date":"2020-08-13","close":3243.9492},{"date":"2020-08-14","close":3269.7971},{"date":"2020-08-18","close":3157.7883},{"date":"2020-08-19","close":3179.3284},{"date":"2020-08-20","close":3131.9402},{"date":"2020-08-21","close":3123.324},{"date":"2020-08-24","close":3114.708},{"date":"2020-08-25","close":3136.2483},{"date":"2020-08-26","close":3114.708},{"date":"2020-08-27","close":3093.168},{"date":"2020-08-28","close":3200.8689},{"date":"2020-08-31","close":3205.177},{"date":"2020-09-01","close":3166.4045},{"date":"2020-09-02","close":3200.8689},{"date":"2020-09-03","close":3218.1006},{"date":"2020-09-04","close":3187.9446},{"date":"2020-09-07","close":3200.8689},{"date":"2020-09-08","close":3209.4846},{"date":"2020-09-09","close":3187.9446},{"date":"2020-09-10","close":3231.0247},{"date":"2020-09-11","close":3235.3333},{"date":"2020-09-14","close":3252.5652},{"date":"2020-09-15","close":3261.1812},{"date":"2020-09-16","close":3243.9492},{"date":"2020-09-17","close":3256.873},{"date":"2020-09-18","close":3235.3333},{"date":"2020-09-21","close":3200.8689},{"date":"2020-09-22","close":3192.2527},{"date":"2020-09-23","close":3170.7124},{"date":"2020-09-24","close":3144.8643},{"date":"2020-09-25","close":3140.5564},{"date":"2020-09-28","close":3157.7883},{"date":"2020-09-29","close":3179.3284},{"date":"2020-10-05","close":3218.1006},{"date":"2020-10-06","close":3226.7168},{"date":"2020-10-07","close":3205.177},{"date":"2020-10-08","close":3231.0247},{"date":"2020-10-12","close":3213.7927},{"date":"2020-10-13","close":3218.1006},{"date":"2020-10-14","close":3226.7168},{"date":"2020-10-15","close":3239.6414},{"date":"2020-10-16","close":3243.9492},{"date":"2020-10-19","close":3243.9492},{"date":"2020-10-20","close":3218.1006},{"date":"2020-10-21","close":3239.6414},{"date":"2020-10-22","close":3239.6414},{"date":"2020-10-23","close":3239.6414},{"date":"2020-10-26","close":3187.9446},{"date":"2020-10-27","close":3175.0205},{"date":"2020-10-28","close":3200.8689},{"date":"2020-10-29","close":3179.3284},{"date":"2020-10-30","close":3200.8689},{"date":"2020-11-02","close":3179.3284},{"date":"2020-11-03","close":3170.7124},{"date":"2020-11-04","close":3187.9446},{"date":"2020-11-05","close":3196.5608},{"date":"2020-11-06","close":3187.9446},{"date":"2020-11-09","close":3192.2527},{"date":"2020-11-10","close":3192.2527},{"date":"2020-11-11","close":3222.4087},{"date":"2020-11-12","close":3209.4846},{"date":"2020-11-13","close":3231.0247},{"date":"2020-11-16","close":3235.3333},{"date":"2020-11-17","close":3278.4133},{"date":"2020-11-18","close":3381.8062},{"date":"2020-11-19","close":3480.8906},{"date":"2020-11-20","close":3467.9666},{"date":"2020-11-23","close":3394.7302},{"date":"2020-11-24","close":3360.2661},{"date":"2020-11-25","close":3420.5784},{"date":"2020-11-26","close":3343.0339},{"date":"2020-11-27","close":3373.1899},{"date":"2020-11-30","close":3334.418},{"date":"2020-12-01","close":3351.6501},{"date":"2020-12-02","close":3355.958},{"date":"2020-12-03","close":3338.7258},{"date":"2020-12-04","close":3364.5737},{"date":"2020-12-07","close":3343.0339},{"date":"2020-12-08","close":3351.6501},{"date":"2020-12-09","close":3368.8818},{"date":"2020-12-10","close":3390.4224},{"date":"2020-12-11","close":3429.1943},{"date":"2020-12-14","close":3429.1943},{"date":"2020-12-15","close":3433.5027},{"date":"2020-12-16","close":3442.1184},{"date":"2020-12-17","close":3424.8862},{"date":"2020-12-18","close":3399.0381},{"date":"2020-12-21","close":3399.0381},{"date":"2020-12-22","close":3394.7302},{"date":"2020-12-23","close":3403.3462},{"date":"2020-12-24","close":3377.498},{"date":"2020-12-28","close":3411.9626},{"date":"2020-12-29","close":3519.426},{"date":"2020-12-30","close":3497.0378},{"date":"2021-01-04","close":3528.3811},{"date":"2021-01-05","close":3501.5154},{"date":"2021-01-06","close":3514.948},{"date":"2021-01-07","close":3537.3364},{"date":"2021-01-08","close":3523.9036},{"date":"2021-01-11","close":3497.0378},{"date":"2021-01-12","close":3479.127},{"date":"2021-01-13","close":3546.2915},{"date":"2021-01-14","close":3555.2471},{"date":"2021-01-15","close":3550.7695},{"date":"2021-01-18","close":3788.084},{"date":"2021-01-19","close":3819.4277},{"date":"2021-01-20","close":3832.8606},{"date":"2021-01-21","close":3788.084},{"date":"2021-01-22","close":3752.2632},{"date":"2021-01-25","close":3801.5171},{"date":"2021-01-26","close":3761.2183},{"date":"2021-01-27","close":3738.8303},{"date":"2021-01-28","close":3743.3081},{"date":"2021-01-29","close":3855.2488},{"date":"2021-02-01","close":4070.1755},{"date":"2021-02-02","close":3873.1592},{"date":"2021-02-03","close":3931.3689},{"date":"2021-02-04","close":3832.8606},{"date":"2021-02-05","close":3823.9053},{"date":"2021-02-08","close":3729.875},{"date":"2021-02-09","close":3761.2183},{"date":"2021-02-10","close":3774.6514},{"date":"2021-02-15","close":3779.1289},{"date":"2021-02-16","close":3805.9944},{"date":"2021-02-17","close":3828.3833},{"date":"2021-02-18","close":3770.1738},{"date":"2021-02-19","close":3792.562},{"date":"2021-02-22","close":3810.4727},{"date":"2021-02-23","close":3774.6514},{"date":"2021-02-24","close":3631.3672},{"date":"2021-02-25","close":3761.2183},{"date":"2021-02-26","close":3779.1289},{"date":"2021-03-02","close":3756.7407},{"date":"2021-03-03","close":3805.9944},{"date":"2021-03-04","close":3761.2183},{"date":"2021-03-05","close":3810.4727},{"date":"2021-03-08","close":3891.0703},{"date":"2021-03-09","close":3868.6819},{"date":"2021-03-10","close":3783.6067},{"date":"2021-03-11","close":3841.8157},{"date":"2021-03-12","close":3841.8157},{"date":"2021-03-15","close":3846.2932},{"date":"2021-03-16","close":3935.8462},{"date":"2021-03-17","close":3953.7568},{"date":"2021-03-18","close":3940.3237},{"date":"2021-03-19","close":3917.9358},{"date":"2021-03-22","close":3935.8462},{"date":"2021-03-23","close":3953.7568},{"date":"2021-03-24","close":4025.3992},{"date":"2021-03-25","close":4195.5498},{"date":"2021-03-26","close":4097.0415},{"date":"2021-03-29","close":4114.9521},{"date":"2021-03-30","close":4159.7285},{"date":"2021-03-31","close":4258.2363},{"date":"2021-04-01","close":4365.6997},{"date":"2021-04-02","close":4347.7891},{"date":"2021-04-05","close":4343.312},{"date":"2021-04-06","close":4379.1333},{"date":"2021-04-07","close":4419.4316},{"date":"2021-04-08","close":4432.8647},{"date":"2021-04-09","close":5050.7788},{"date":"2021-04-12","close":4970.1816},{"date":"2021-04-13","close":5006.0024},{"date":"2021-04-14","close":4755.2544},{"date":"2021-04-15","close":4719.4336},{"date":"2021-04-16","close":4817.9419},{"date":"2021-04-19","close":4755.2544},{"date":"2021-04-20","close":6179.144},{"date":"2021-04-21","close":8032.8882},{"date":"2021-04-22","close":8032.8882},{"date":"2021-04-23","close":8373.1885},{"date":"2021-04-26","close":8489.6064},{"date":"2021-04-27","close":8355.2783},{"date":"2021-04-28","close":8185.1274},{"date":"2021-04-29","close":7791.0957},{"date":"2021-04-30","close":7388.1074},{"date":"2021-05-03","close":7343.3311},{"date":"2021-05-04","close":7764.2285},{"date":"2021-05-06","close":7737.3638},{"date":"2021-05-07","close":8077.6641},{"date":"2021-05-10","close":8382.1436},{"date":"2021-05-11","close":8328.4111},{"date":"2021-05-12","close":8006.0229},{"date":"2021-05-13","close":7979.1558},{"date":"2021-05-14","close":8041.8438},{"date":"2021-05-17","close":7997.0674},{"date":"2021-05-18","close":7773.1855},{"date":"2021-05-20","close":7755.2739},{"date":"2021-05-21","close":7379.1523},{"date":"2021-05-24","close":7361.2412},{"date":"2021-05-25","close":7289.6001},{"date":"2021-05-26","close":7567.2134},{"date":"2021-05-27","close":7388.1074},{"date":"2021-05-28","close":7585.124},{"date":"2021-05-31","close":7549.3027},{"date":"2021-06-01","close":8364.2324},{"date":"2021-06-02","close":9492.5986},{"date":"2021-06-03","close":9716.4814},{"date":"2021-06-04","close":9447.8223},{"date":"2021-06-07","close":8955.2822},{"date":"2021-06-08","close":8767.2217},{"date":"2021-06-09","close":8686.624},{"date":"2021-06-10","close":7889.6035},{"date":"2021-06-11","close":7835.8716},{"date":"2021-06-14","close":8006.0229},{"date":"2021-06-15","close":7764.2285},{"date":"2021-06-16","close":8194.083},{"date":"2021-06-17","close":8238.8604},{"date":"2021-06-18","close":8211.9932},{"date":"2021-06-21","close":7585.124},{"date":"2021-06-22","close":7379.1523},{"date":"2021-06-23","close":7450.7949},{"date":"2021-06-24","close":7826.9165},{"date":"2021-06-25","close":7611.9888},{"date":"2021-06-28","close":7817.9614},{"date":"2021-06-29","close":7388.1074},{"date":"2021-06-30","close":7316.4653},{"date":"2021-07-01","close":7226.9126},{"date":"2021-07-02","close":6662.7295},{"date":"2021-07-05","close":6725.4165},{"date":"2021-07-06","close":6859.7461},{"date":"2021-07-07","close":6770.1924},{"date":"2021-07-08","close":6573.1768},{"date":"2021-07-09","close":6644.8193},{"date":"2021-07-12","close":6761.2373},{"date":"2021-07-13","close":6591.0874},{"date":"2021-07-14","close":6403.0264},{"date":"2021-07-15","close":6420.9375},{"date":"2021-07-16","close":6358.2505},{"date":"2021-07-19","close":6304.5186},{"date":"2021-07-20","close":6286.6079},{"date":"2021-07-21","close":6188.0996},{"date":"2021-07-22","close":6286.6079},{"date":"2021-07-23","close":6340.3398},{"date":"2021-07-26","close":6591.0874},{"date":"2021-07-27","close":6877.6562},{"date":"2021-07-28","close":6725.4165},{"date":"2021-07-29","close":6438.8477},{"date":"2021-07-30","close":6510.4897},{"date":"2021-08-02","close":6322.4292},{"date":"2021-08-03","close":6125.4131},{"date":"2021-08-04","close":6600.0425},{"date":"2021-08-05","close":6465.7134},{"date":"2021-08-06","close":6483.624},{"date":"2021-08-09","close":6143.3237},{"date":"2021-08-10","close":6026.9043},{"date":"2021-08-11","close":5892.5752},{"date":"2021-08-12","close":5937.3521},{"date":"2021-08-13","close":5731.3804},{"date":"2021-08-17","close":5704.5142},{"date":"2021-08-18","close":5758.2461},{"date":"2021-08-19","close":5373.1689},{"date":"2021-08-20","close":5238.8403},{"date":"2021-08-23","close":5364.2139},{"date":"2021-08-24","close":5597.0508},{"date":"2021-08-25","close":5632.8721},{"date":"2021-08-26","close":5606.0068},{"date":"2021-08-27","close":5606.0068},{"date":"2021-08-30","close":5820.9331},{"date":"2021-08-31","close":5829.8892},{"date":"2021-09-01","close":5847.7993},{"date":"2021-09-02","close":5838.8438},{"date":"2021-09-03","close":5758.2461},{"date":"2021-09-06","close":5704.5142},{"date":"2021-09-07","close":5776.1572},{"date":"2021-09-08","close":5838.8438},{"date":"2021-09-09","close":5722.4253},{"date":"2021-09-10","close":6143.3237},{"date":"2021-09-13","close":6385.1157},{"date":"2021-09-14","close":6340.3398},{"date":"2021-09-15","close":6143.3237},{"date":"2021-09-16","close":6313.4741},{"date":"2021-09-17","close":6277.6523},{"date":"2021-09-23","close":6098.5474},{"date":"2021-09-24","close":5955.2622},{"date":"2021-09-27","close":6349.2949},{"date":"2021-09-28","close":6143.3237},{"date":"2021-09-29","close":5901.5303},{"date":"2021-09-30","close":6008.9937},{"date":"2021-10-01","close":5650.7822},{"date":"2021-10-05","close":5265.7061},{"date":"2021-10-06","close":4853.7632},{"date":"2021-10-07","close":5068.6895},{"date":"2021-10-08","close":5220.9292},{"date":"2021-10-12","close":5032.8682},{"date":"2021-10-13","close":5220.9292},{"date":"2021-10-14","close":5417.9458},{"date":"2021-10-15","close":5579.1406},{"date":"2021-10-18","close":5606.0068},{"date":"2021-10-19","close":5462.7217},{"date":"2021-10-20","close":5471.6777},{"date":"2021-10-21","close":5623.917},{"date":"2021-10-22","close":5704.5142},{"date":"2021-10-25","close":5856.7544},{"date":"2021-10-26","close":5767.2017},{"date":"2021-10-27","close":5865.7095},{"date":"2021-10-28","close":5704.5142},{"date":"2021-10-29","close":5758.2461},{"date":"2021-11-01","close":5928.3965},{"date":"2021-11-02","close":5892.5752},{"date":"2021-11-03","close":5829.8892},{"date":"2021-11-04","close":5614.9614},{"date":"2021-11-05","close":5928.3965},{"date":"2021-11-08","close":7155.2705},{"date":"2021-11-09","close":7164.2256},{"date":"2021-11-10","close":7388.1074},{"date":"2021-11-11","close":7074.6729},{"date":"2021-11-12","close":7101.5391},{"date":"2021-11-15","close":7235.8682},{"date":"2021-11-16","close":7020.9409},{"date":"2021-11-17","close":6635.8643},{"date":"2021-11-18","close":7110.4941},{"date":"2021-11-19","close":7020.9409},{"date":"2021-11-22","close":6761.2373},{"date":"2021-11-23","close":6403.0264},{"date":"2021-11-24","close":6420.9375},{"date":"2021-11-25","close":6214.9653},{"date":"2021-11-26","close":6053.7705},{"date":"2021-11-29","close":5811.978},{"date":"2021-11-30","close":5238.8403},{"date":"2021-12-01","close":5426.9009},{"date":"2021-12-02","close":5677.6484},{"date":"2021-12-03","close":5982.1284},{"date":"2021-12-06","close":6689.5957},{"date":"2021-12-07","close":6689.5957},{"date":"2021-12-08","close":6483.624},{"date":"2021-12-09","close":6519.4453},{"date":"2021-12-10","close":6931.3877},{"date":"2021-12-13","close":6976.1646},{"date":"2021-12-14","close":6716.4614},{"date":"2021-12-15","close":6510.4897},{"date":"2021-12-16","close":7029.896},{"date":"2021-12-17","close":7029.896},{"date":"2021-12-20","close":6420.9375},{"date":"2021-12-21","close":6385.1157},{"date":"2021-12-22","close":6295.563},{"date":"2021-12-23","close":6053.7705},{"date":"2021-12-24","close":6053.7705},{"date":"2021-12-27","close":6385.1157},{"date":"2021-12-28","close":6403.0264},{"date":"2021-12-29","close":6457.9097},{"date":"2021-12-30","close":6274.9663},{"date":"2022-01-03","close":6640.0},{"date":"2022-01-04","close":6137.7583},{"date":"2022-01-05","close":5872.4902},{"date":"2022-01-06","close":5872.4902},{"date":"2022-01-07","close":5991.4033},{"date":"2022-01-10","close":6000.5508},{"date":"2022-01-11","close":5863.3428},{"date":"2022-01-12","close":5927.373},{"date":"2022-01-13","close":5716.9883},{"date":"2022-01-14","close":5579.7803},{"date":"2022-01-17","close":6595.1177},{"date":"2022-01-18","close":7244.5674},{"date":"2022-01-19","close":7601.3076},{"date":"2022-01-20","close":7583.0137},{"date":"2022-01-21","close":7464.0996},{"date":"2022-01-24","close":6951.8579},{"date":"2022-01-25","close":8854.4707},{"date":"2022-01-26","close":8500.0},{"date":"2022-01-27","close":7107.3599},{"date":"2022-01-28","close":8058.667},{"date":"2022-02-03","close":8415.4072},{"date":"2022-02-04","close":8799.5879},{"date":"2022-02-07","close":8461.1416},{"date":"2022-02-08","close":8461.1416},{"date":"2022-02-09","close":8461.1416},{"date":"2022-02-10","close":8580.0557},{"date":"2022-02-11","close":8708.1172},{"date":"2022-02-14","close":9192.917},{"date":"2022-02-15","close":7573.8652},{"date":"2022-02-16","close":8159.2856},{"date":"2022-02-17","close":8708.1172},{"date":"2022-02-18","close":10427.7852},{"date":"2022-02-21","close":10382.0498},{"date":"2022-02-22","close":10100.0},{"date":"2022-02-23","close":10382.0498},{"date":"2022-02-24","close":8186.7271},{"date":"2022-02-25","close":9238.6514},{"date":"2022-02-28","close":9238.6514},{"date":"2022-03-02","close":8662.3809},{"date":"2022-03-03","close":8872.7656},{"date":"2022-03-04","close":8872.7656},{"date":"2022-03-07","close":7610.4546},{"date":"2022-03-08","close":7272.0088},{"date":"2022-03-10","close":7272.0088},{"date":"2022-03-11","close":8378.8174},{"date":"2022-03-14","close":8159.2856},{"date":"2022-03-15","close":8131.8447},{"date":"2022-03-16","close":8360.5234},{"date":"2022-03-17","close":8644.0859},{"date":"2022-03-18","close":8552.6143},{"date":"2022-03-21","close":8552.6143},{"date":"2022-03-22","close":8488.585},{"date":"2022-03-23","close":8589.2031},{"date":"2022-03-24","close":8863.6191},{"date":"2022-03-25","close":8726.4111},{"date":"2022-03-28","close":8836.1768},{"date":"2022-03-29","close":9055.71},{"date":"2022-03-30","close":8927.6484},{"date":"2022-03-31","close":8689.8213},{"date":"2022-04-01","close":8525.1729},{"date":"2022-04-04","close":8653.2334},{"date":"2022-04-05","close":8534.3203},{"date":"2022-04-06","close":8223.3154},{"date":"2022-04-07","close":8186.7271},{"date":"2022-04-08","close":7875.7231},{"date":"2022-04-11","close":7665.3379},{"date":"2022-04-12","close":7445.8057},{"date":"2022-04-13","close":7454.9521},{"date":"2022-04-14","close":7363.481},{"date":"2022-04-15","close":7418.3638},{"date":"2022-04-18","close":7491.5415},{"date":"2022-04-19","close":7317.7451},{"date":"2022-04-20","close":7326.8921},{"date":"2022-04-21","close":7363.481},{"date":"2022-04-22","close":7454.9521},{"date":"2022-04-25","close":7107.3599},{"date":"2022-04-26","close":7445.8057},{"date":"2022-04-27","close":7775.1035},{"date":"2022-04-28","close":7784.2515},{"date":"2022-04-29","close":7903.1646},{"date":"2022-05-02","close":7921.458},{"date":"2022-05-03","close":7848.2808},{"date":"2022-05-04","close":7692.7793},{"date":"2022-05-06","close":7829.9873},{"date":"2022-05-09","close":8340.0},{"date":"2022-05-10","close":7875.7231},{"date":"2022-05-11","close":7683.6318},{"date":"2022-05-12","close":7262.8618},{"date":"2022-05-13","close":7116.5068},{"date":"2022-05-16","close":7006.7407},{"date":"2022-05-17","close":7070.771},{"date":"2022-05-18","close":7089.0654},{"date":"2022-05-19","close":6759.7666},{"date":"2022-05-20","close":6732.3252},{"date":"2022-05-23","close":6714.0312},{"date":"2022-05-24","close":6403.0269},{"date":"2022-05-25","close":6393.8794},{"date":"2022-05-26","close":6540.2339},{"date":"2022-05-27","close":6585.9702},{"date":"2022-05-30","close":6732.3252},{"date":"2022-05-31","close":6695.7363},{"date":"2022-06-02","close":6585.9702},{"date":"2022-06-03","close":6796.356},{"date":"2022-06-07","close":6585.9702},{"date":"2022-06-08","close":6512.793},{"date":"2022-06-09","close":6430.4683},{"date":"2022-06-10","close":6348.1436},{"date":"2022-06-13","close":5890.7852},{"date":"2022-06-14","close":5817.6074},{"date":"2022-06-15","close":5643.8105},{"date":"2022-06-16","close":5534.0449},{"date":"2022-06-17","close":5561.4858},{"date":"2022-06-20","close":6009.6982},{"date":"2022-06-21","close":5625.5166},{"date":"2022-06-22","close":5012.6553},{"date":"2022-06-23","close":4610.1792},{"date":"2022-06-24","close":4930.3306},{"date":"2022-06-27","close":5287.0708},{"date":"2022-06-28","close":5305.3652},{"date":"2022-06-29","close":6896.9746},{"date":"2022-06-30","close":8113.5493},{"date":"2022-07-01","close":8031.2246},{"date":"2022-07-04","close":8342.2285},{"date":"2022-07-05","close":8488.585},{"date":"2022-07-06","close":7409.2168},{"date":"2022-07-07","close":7326.8921},{"date":"2022-07-08","close":7409.2168},{"date":"2022-07-11","close":7272.0088},{"date":"2022-07-12","close":7098.2124},{"date":"2022-07-13","close":7226.2734},{"date":"2022-07-14","close":7326.8921},{"date":"2022-07-15","close":7180.5371},{"date":"2022-07-18","close":7217.126},{"date":"2022-07-19","close":7518.9824},{"date":"2022-07-20","close":7491.5415},{"date":"2022-07-21","close":8095.2554},{"date":"2022-07-22","close":7683.6318},{"date":"2022-07-25","close":7857.4287},{"date":"2022-07-26","close":8186.7271},{"date":"2022-07-27","close":8241.6094},{"date":"2022-07-28","close":7903.1646},{"date":"2022-07-29","close":8049.5195},{"date":"2022-08-01","close":8278.1992},{"date":"2022-08-02","close":8076.9609},{"date":"2022-08-03","close":7765.9565},{"date":"2022-08-04","close":7619.6021},{"date":"2022-08-05","close":7884.8696},{"date":"2022-08-08","close":8003.7827},{"date":"2022-08-09","close":7839.1338},{"date":"2022-08-10","close":8323.9355},{"date":"2022-08-11","close":8845.3242},{"date":"2022-08-12","close":8872.7656},{"date":"2022-08-16","close":8488.585},{"date":"2022-08-17","close":8378.8174},{"date":"2022-08-18","close":8259.9033},{"date":"2022-08-19","close":7921.458},{"date":"2022-08-22","close":7994.6362},{"date":"2022-08-23","close":7692.7793},{"date":"2022-08-24","close":7683.6318},{"date":"2022-08-25","close":8031.2246},{"date":"2022-08-26","close":8662.3809},{"date":"2022-08-29","close":8195.874},{"date":"2022-08-30","close":8424.5527},{"date":"2022-08-31","close":8909.3535},{"date":"2022-09-01","close":8598.3506},{"date":"2022-09-02","close":9128.8867},{"date":"2022-09-05","close":9421.5967},{"date":"2022-09-06","close":9787.4834},{"date":"2022-09-07","close":9375.8613},{"date":"2022-09-08","close":9110.5928},{"date":"2022-09-13","close":8872.7656},{"date":"2022-09-14","close":8991.6787},{"date":"2022-09-15","close":8827.0303},{"date":"2022-09-16","close":8177.5801},{"date":"2022-09-19","close":7985.4893},{"date":"2022-09-20","close":8186.7271},{"date":"2022-09-21","close":8168.4336},{"date":"2022-09-22","close":8003.7827},{"date":"2022-09-23","close":7381.7749},{"date":"2022-09-26","close":6750.6191},{"date":"2022-09-27","close":6842.0913},{"date":"2022-09-28","close":6448.7632},{"date":"2022-09-29","close":6503.6455},{"date":"2022-09-30","close":6604.2651},{"date":"2022-10-04","close":7043.3296},{"date":"2022-10-05","close":7601.3076},{"date":"2022-10-06","close":7692.7793},{"date":"2022-10-07","close":8095.2554},{"date":"2022-10-11","close":7637.8965},{"date":"2022-10-12","close":8113.5493},{"date":"2022-10-13","close":7793.3984},{"date":"2022-10-14","close":8424.5527},{"date":"2022-10-17","close":7235.4204},{"date":"2022-10-18","close":7162.2432},{"date":"2022-10-19","close":7390.9224},{"date":"2022-10-20","close":7537.2769},{"date":"2022-10-21","close":7409.2168},{"date":"2022-10-24","close":7701.9268},{"date":"2022-10-25","close":7564.7188},{"date":"2022-10-26","close":7473.2471},{"date":"2022-10-27","close":7866.5762},{"date":"2022-10-28","close":7537.2769},{"date":"2022-10-31","close":7775.1035},{"date":"2022-11-01","close":8433.7002},{"date":"2022-11-02","close":8570.9082},{"date":"2022-11-03","close":10839.4092},{"date":"2022-11-04","close":12440.167},{"date":"2022-11-07","close":12485.9023},{"date":"2022-11-08","close":11662.6562},{"date":"2022-11-09","close":11525.4473},{"date":"2022-11-10","close":11754.1279},{"date":"2022-11-11","close":11891.335},{"date":"2022-11-14","close":11251.0332},{"date":"2022-11-15","close":10656.4658},{"date":"2022-11-16","close":11022.3535},{"date":"2022-11-17","close":10153.3711},{"date":"2022-11-18","close":9924.6924},{"date":"2022-11-21","close":10473.5225},{"date":"2022-11-22","close":10564.9951},{"date":"2022-11-23","close":10107.6348},{"date":"2022-11-24","close":9833.2197},{"date":"2022-11-25","close":10061.8994},{"date":"2022-11-28","close":9558.8047},{"date":"2022-11-29","close":10839.4092},{"date":"2022-11-30","close":10976.6172},{"date":"2022-12-01","close":10885.1445},{"date":"2022-12-02","close":9970.4268},{"date":"2022-12-05","close":10061.8994},{"date":"2022-12-06","close":9878.9551},{"date":"2022-12-07","close":9650.2754},{"date":"2022-12-08","close":9467.332},{"date":"2022-12-09","close":9147.1816},{"date":"2022-12-12","close":8762.999},{"date":"2022-12-13","close":8735.5576},{"date":"2022-12-14","close":8762.999},{"date":"2022-12-15","close":9138.0342},{"date":"2022-12-16","close":8881.9121},{"date":"2022-12-19","close":8653.2334},{"date":"2022-12-20","close":8250.7578},{"date":"2022-12-21","close":8232.4629},{"date":"2022-12-22","close":8076.9609},{"date":"2022-12-23","close":7765.9565},{"date":"2022-12-26","close":7674.4849},{"date":"2022-12-27","close":7793.3984},{"date":"2022-12-28","close":7960.999},{"date":"2022-12-29","close":7635.1094},{"date":"2023-01-02","close":7383.7095},{"date":"2023-01-03","close":7448.8877},{"date":"2023-01-04","close":7681.665},{"date":"2023-01-05","close":9962.8877},{"date":"2023-01-06","close":10335.3311},{"date":"2023-01-09","close":10428.4424},{"date":"2023-01-10","close":10661.2207},{"date":"2023-01-11","close":10847.4414},{"date":"2023-01-12","close":10614.6641},{"date":"2023-01-13","close":10893.999},{"date":"2023-01-16","close":9962.8877},{"date":"2023-01-17","close":9683.5537},{"date":"2023-01-18","close":9450.7754},{"date":"2023-01-19","close":9357.6641},{"date":"2023-01-20","close":9590.4424},{"date":"2023-01-25","close":9916.332},{"date":"2023-01-26","close":9553.1982},{"date":"2023-01-27","close":9553.1982},{"date":"2023-01-30","close":10130.4863},{"date":"2023-01-31","close":9925.6426},{"date":"2023-02-01","close":9934.9541},{"date":"2023-02-02","close":9674.2422},{"date":"2023-02-03","close":9460.0879},{"date":"2023-02-06","close":9460.0879},{"date":"2023-02-07","close":9329.7314},{"date":"2023-02-08","close":9646.3096},{"date":"2023-02-09","close":9488.0215},{"date":"2023-02-10","close":9199.376},{"date":"2023-02-13","close":9041.0869},{"date":"2023-02-14","close":9041.0869},{"date":"2023-02-15","close":9478.709},{"date":"2023-02-16","close":9581.1318},{"date":"2023-02-17","close":9348.3535},{"date":"2023-02-20","close":9311.1094},{"date":"2023-02-21","close":9506.6426},{"date":"2023-02-22","close":9311.1094},{"date":"2023-02-23","close":9217.999},{"date":"2023-02-24","close":9264.5537},{"date":"2023-02-27","close":9264.5537},{"date":"2023-02-28","close":9283.1758},{"date":"2023-03-02","close":9776.6641},{"date":"2023-03-03","close":9897.709},{"date":"2023-03-06","close":9636.998},{"date":"2023-03-07","close":9441.4639},{"date":"2023-03-08","close":9497.332},{"date":"2023-03-09","close":9283.1758},{"date":"2023-03-10","close":9292.4873},{"date":"2023-03-13","close":8622.0869},{"date":"2023-03-14","close":9022.4648},{"date":"2023-03-15","close":9115.5762},{"date":"2023-03-16","close":8733.8193},{"date":"2023-03-17","close":8882.7979},{"date":"2023-03-20","close":9041.0869},{"date":"2023-03-21","close":8845.5537},{"date":"2023-03-22","close":8715.1982},{"date":"2023-03-23","close":8482.4209},{"date":"2023-03-24","close":8547.5986},{"date":"2023-03-27","close":8333.4424},{"date":"2023-03-28","close":8417.2432},{"date":"2023-03-29","close":8566.2207},{"date":"2023-03-30","close":8743.1328},{"date":"2023-03-31","close":8491.7314},{"date":"2023-04-03","close":8659.3311},{"date":"2023-04-04","close":8798.999},{"date":"2023-04-05","close":8780.376},{"date":"2023-04-06","close":8668.6426},{"date":"2023-04-07","close":8826.9326},{"date":"2023-04-10","close":8407.9326},{"date":"2023-04-11","close":8435.8652},{"date":"2023-04-12","close":8603.4648},{"date":"2023-04-13","close":8631.3984},{"date":"2023-04-14","close":8910.7314},{"date":"2023-04-17","close":8901.4209},{"date":"2023-04-18","close":8957.2871},{"date":"2023-04-19","close":8677.9541},{"date":"2023-04-20","close":8612.7754},{"date":"2023-04-21","close":8892.1094},{"date":"2023-04-24","close":8650.0205},{"date":"2023-04-25","close":8640.709},{"date":"2023-04-26","close":8510.3545},{"date":"2023-04-27","close":8445.1768},{"date":"2023-04-28","close":8556.9102},{"date":"2023-05-02","close":8864.1768},{"date":"2023-05-03","close":9143.5098},{"date":"2023-05-04","close":9162.1318},{"date":"2023-05-08","close":8845.5537},{"date":"2023-05-09","close":9152.8203},{"date":"2023-05-10","close":8808.3096},{"date":"2023-05-11","close":8622.0869},{"date":"2023-05-12","close":8622.0869},{"date":"2023-05-15","close":8631.3984},{"date":"2023-05-16","close":8491.7314},{"date":"2023-05-17","close":8491.7314},{"date":"2023-05-18","close":8622.0869},{"date":"2023-05-19","close":8826.9326},{"date":"2023-05-22","close":8929.3535},{"date":"2023-05-23","close":8836.2432},{"date":"2023-05-24","close":8687.2646},{"date":"2023-05-25","close":8556.9102},{"date":"2023-05-26","close":8566.2207},{"date":"2023-05-30","close":8566.2207},{"date":"2023-05-31","close":8556.9102},{"date":"2023-06-01","close":8538.2871},{"date":"2023-06-02","close":8584.8418},{"date":"2023-06-05","close":8594.1543},{"date":"2023-06-07","close":8584.8418},{"date":"2023-06-08","close":8445.1768},{"date":"2023-06-09","close":8473.1104},{"date":"2023-06-12","close":8482.4209},{"date":"2023-06-13","close":8445.1768},{"date":"2023-06-14","close":8286.8867},{"date":"2023-06-15","close":8221.709},{"date":"2023-06-16","close":8296.1982},{"date":"2023-06-19","close":8528.9766},{"date":"2023-06-20","close":8547.5986},{"date":"2023-06-21","close":8659.3311},{"date":"2023-06-22","close":8547.5986},{"date":"2023-06-23","close":8268.2646},{"date":"2023-06-26","close":8268.2646},{"date":"2023-06-27","close":8212.3984},{"date":"2023-06-28","close":8212.3984},{"date":"2023-06-29","close":7933.0649},{"date":"2023-06-30","close":7821.332},{"date":"2023-07-03","close":7849.2651},{"date":"2023-07-04","close":7607.1763},{"date":"2023-07-05","close":7476.8208},{"date":"2023-07-06","close":7262.665},{"date":"2023-07-07","close":7337.1538},{"date":"2023-07-10","close":7998.2427},{"date":"2023-07-11","close":7728.2207},{"date":"2023-07-12","close":7458.1982},{"date":"2023-07-13","close":7458.1982},{"date":"2023-07-14","close":7439.5762},{"date":"2023-07-17","close":7486.1318},{"date":"2023-07-18","close":7448.8877},{"date":"2023-07-19","close":7337.1538},{"date":"2023-07-20","close":7290.5986},{"date":"2023-07-21","close":7216.1094},{"date":"2023-07-24","close":6852.9761},{"date":"2023-07-25","close":6629.5098},{"date":"2023-07-26","close":6499.1538},{"date":"2023-07-27","close":6536.3989},{"date":"2023-07-28","close":6620.1982},{"date":"2023-07-31","close":6769.1763},{"date":"2023-08-01","close":6769.1763},{"date":"2023-08-02","close":6703.999},{"date":"2023-08-03","close":6592.2651},{"date":"2023-08-04","close":6620.1982},{"date":"2023-08-07","close":6629.5098},{"date":"2023-08-08","close":6731.9321},{"date":"2023-08-09","close":6731.9321},{"date":"2023-08-10","close":6610.8877},{"date":"2023-08-11","close":6648.1318},{"date":"2023-08-14","close":6340.8657},{"date":"2023-08-16","close":6154.6436},{"date":"2023-08-17","close":6126.7095},{"date":"2023-08-18","close":6191.8882},{"date":"2023-08-21","close":6201.1987},{"date":"2023-08-22","close":6117.3989},{"date":"2023-08-23","close":6303.6206},{"date":"2023-08-24","close":6303.6206},{"date":"2023-08-25","close":6182.5767},{"date":"2023-08-28","close":6350.1768},{"date":"2023-08-29","close":6368.7993},{"date":"2023-08-30","close":6247.7539},{"date":"2023-08-31","close":6219.8213},{"date":"2023-09-01","close":8082.0435},{"date":"2023-09-04","close":8277.5762},{"date":"2023-09-05","close":7970.3101},{"date":"2023-09-06","close":8221.709},{"date":"2023-09-07","close":7551.3096},{"date":"2023-09-08","close":7234.7319},{"date":"2023-09-11","close":7523.3765},{"date":"2023-09-12","close":7122.9985},{"date":"2023-09-13","close":7905.1313},{"date":"2023-09-14","close":7830.6426},{"date":"2023-09-15","close":8212.3984},{"date":"2023-09-18","close":7979.6206},{"date":"2023-09-19","close":8612.7754},{"date":"2023-09-20","close":8231.0205},{"date":"2023-09-21","close":7886.5098},{"date":"2023-09-22","close":8147.2207},{"date":"2023-09-25","close":7988.9316},{"date":"2023-09-26","close":8435.8652},{"date":"2023-09-27","close":8407.9326},{"date":"2023-10-04","close":8426.5537},{"date":"2023-10-05","close":8789.6875},{"date":"2023-10-06","close":8966.5977},{"date":"2023-10-10","close":7681.665},{"date":"2023-10-11","close":7681.665},{"date":"2023-10-12","close":7597.8652},{"date":"2023-10-13","close":7393.0205},{"date":"2023-10-16","close":7467.5098},{"date":"2023-10-17","close":7774.7769},{"date":"2023-10-18","close":7616.4873},{"date":"2023-10-19","close":8771.0654},{"date":"2023-10-20","close":7942.3765},{"date":"2023-10-23","close":7467.5098},{"date":"2023-10-24","close":9702.1758},{"date":"2023-10-25","close":8957.2871},{"date":"2023-10-26","close":8491.7314},{"date":"2023-10-27","close":7821.332},{"date":"2023-10-30","close":7905.1313},{"date":"2023-10-31","close":7541.9985},{"date":"2023-11-01","close":7709.5981},{"date":"2023-11-02","close":7839.9541},{"date":"2023-11-03","close":7886.5098},{"date":"2023-11-06","close":7942.3765},{"date":"2023-11-07","close":8165.8433},{"date":"2023-11-08","close":7802.71},{"date":"2023-11-09","close":7690.9761},{"date":"2023-11-10","close":7812.0205},{"date":"2023-11-13","close":7523.3765},{"date":"2023-11-14","close":7625.7988},{"date":"2023-11-15","close":7756.1538},{"date":"2023-11-16","close":7784.0874},{"date":"2023-11-17","close":7504.7544},{"date":"2023-11-20","close":7709.5981},{"date":"2023-11-21","close":7802.71},{"date":"2023-11-22","close":7718.9097},{"date":"2023-11-23","close":7616.4873},{"date":"2023-11-24","close":7588.5542},{"date":"2023-11-27","close":8016.8652},{"date":"2023-11-28","close":8445.1768},{"date":"2023-11-29","close":7644.4209},{"date":"2023-11-30","close":7625.7988},{"date":"2023-12-01","close":7644.4209},{"date":"2023-12-04","close":7514.0649},{"date":"2023-12-05","close":7271.9766},{"date":"2023-12-06","close":7290.5986},{"date":"2023-12-07","close":7095.0654},{"date":"2023-12-08","close":7188.1763},{"date":"2023-12-11","close":7346.4653},{"date":"2023-12-12","close":7383.7095},{"date":"2023-12-13","close":7234.7319},{"date":"2023-12-14","close":7225.4209},{"date":"2023-12-15","close":7271.9766},{"date":"2023-12-18","close":7253.3545},{"date":"2023-12-19","close":7188.1763},{"date":"2023-12-20","close":7160.2432},{"date":"2023-12-21","close":7169.5542},{"date":"2023-12-22","close":7150.9321},{"date":"2023-12-26","close":7234.7319},{"date":"2023-12-27","close":7320.1812},{"date":"2023-12-28","close":7329.6758},{"date":"2024-01-02","close":7320.1812},{"date":"2024-01-03","close":6968.8882},{"date":"2024-01-04","close":6930.9111},{"date":"2024-01-05","close":6968.8882},{"date":"2024-01-08","close":6987.877},{"date":"2024-01-09","close":7092.3159},{"date":"2024-01-10","close":7139.7876},{"date":"2024-01-11","close":7263.2148},{"date":"2024-01-12","close":7120.7988},{"date":"2024-01-15","close":6987.877},{"date":"2024-01-16","close":6854.9561},{"date":"2024-01-17","close":6665.0679},{"date":"2024-01-18","close":6674.5625},{"date":"2024-01-19","close":6779.0005},{"date":"2024-01-22","close":6655.5737},{"date":"2024-01-23","close":6636.5845},{"date":"2024-01-24","close":6551.1348},{"date":"2024-01-25","close":6560.6294},{"date":"2024-01-26","close":6617.5957},{"date":"2024-01-29","close":6646.0791},{"date":"2024-01-30","close":6608.1011},{"date":"2024-01-31","close":6551.1348},{"date":"2024-02-01","close":6522.6519},{"date":"2024-02-02","close":6636.5845},{"date":"2024-02-05","close":6608.1011},{"date":"2024-02-06","close":6617.5957},{"date":"2024-02-07","close":6655.5737},{"date":"2024-02-08","close":6608.1011},{"date":"2024-02-13","close":6997.3716},{"date":"2024-02-14","close":6892.9336},{"date":"2024-02-15","close":6835.9673},{"date":"2024-02-16","close":6968.8882},{"date":"2024-02-19","close":6816.978},{"date":"2024-02-20","close":6731.5288},{"date":"2024-02-21","close":6788.4946},{"date":"2024-02-22","close":6741.0229},{"date":"2024-02-23","close":6636.5845},{"date":"2024-02-26","close":6665.0679},{"date":"2024-02-27","close":6503.6631},{"date":"2024-02-28","close":6665.0679},{"date":"2024-02-29","close":6627.0898},{"date":"2024-03-04","close":6589.1123},{"date":"2024-03-05","close":6484.6743},{"date":"2024-03-06","close":6437.2021},{"date":"2024-03-07","close":6342.2583},{"date":"2024-03-08","close":6256.8086},{"date":"2024-03-11","close":6361.2471},{"date":"2024-03-12","close":6313.7754},{"date":"2024-03-13","close":6674.5625},{"date":"2024-03-14","close":6570.1235},{"date":"2024-03-15","close":6693.5513},{"date":"2024-03-18","close":6608.1011},{"date":"2024-03-19","close":6560.6294},{"date":"2024-03-20","close":6503.6631},{"date":"2024-03-21","close":6494.1689},{"date":"2024-03-22","close":6541.6406},{"date":"2024-03-25","close":6446.6963},{"date":"2024-03-26","close":6361.2471},{"date":"2024-03-27","close":6389.73},{"date":"2024-03-28","close":6370.7412},{"date":"2024-03-29","close":6342.2583},{"date":"2024-04-01","close":6408.7188},{"date":"2024-04-02","close":6313.7754},{"date":"2024-04-03","close":6332.7642},{"date":"2024-04-04","close":6389.73},{"date":"2024-04-05","close":6399.2246},{"date":"2024-04-08","close":6285.292},{"date":"2024-04-09","close":6218.8311},{"date":"2024-04-11","close":6133.3818},{"date":"2024-04-12","close":6076.415},{"date":"2024-04-15","close":6085.9092},{"date":"2024-04-16","close":5943.4937},{"date":"2024-04-17","close":6095.4043},{"date":"2024-04-18","close":6104.8984},{"date":"2024-04-19","close":5981.4712},{"date":"2024-04-22","close":5990.9653},{"date":"2024-04-23","close":5943.4937},{"date":"2024-04-24","close":6114.3931},{"date":"2024-04-25","close":6104.8984},{"date":"2024-04-26","close":6019.4487},{"date":"2024-04-29","close":6171.3589},{"date":"2024-04-30","close":6114.3931},{"date":"2024-05-02","close":6152.3701},{"date":"2024-05-03","close":6133.3818},{"date":"2024-05-07","close":6076.415},{"date":"2024-05-08","close":6180.8535},{"date":"2024-05-09","close":6161.8647},{"date":"2024-05-10","close":6057.4263},{"date":"2024-05-13","close":6000.46},{"date":"2024-05-14","close":5981.4712},{"date":"2024-05-16","close":6019.4487},{"date":"2024-05-17","close":5971.9766},{"date":"2024-05-20","close":5962.4824},{"date":"2024-05-21","close":5886.5269},{"date":"2024-05-22","close":5877.0327},{"date":"2024-05-23","close":5915.0107},{"date":"2024-05-24","close":5753.606},{"date":"2024-05-27","close":5801.0776},{"date":"2024-05-28","close":6000.46},{"date":"2024-05-29","close":5981.4712},{"date":"2024-05-30","close":5829.5605},{"date":"2024-05-31","close":5839.0552},{"date":"2024-06-03","close":5962.4824},{"date":"2024-06-04","close":6000.46},{"date":"2024-06-05","close":6066.9204},{"date":"2024-06-07","close":6076.415},{"date":"2024-06-10","close":6028.9429},{"date":"2024-06-11","close":6019.4487},{"date":"2024-06-12","close":6057.4263},{"date":"2024-06-13","close":6009.9541},{"date":"2024-06-14","close":5886.5269},{"date":"2024-06-17","close":5896.0215},{"date":"2024-06-18","close":5915.0107},{"date":"2024-06-19","close":5943.4937},{"date":"2024-06-20","close":6000.46},{"date":"2024-06-21","close":5915.0107},{"date":"2024-06-24","close":5924.5049},{"date":"2024-06-25","close":5886.5269},{"date":"2024-06-26","close":5506.751},{"date":"2024-06-27","close":5639.6729},{"date":"2024-06-28","close":5573.2119},{"date":"2024-07-01","close":5734.6172},{"date":"2024-07-02","close":5687.1445},{"date":"2024-07-03","close":5611.1895},{"date":"2024-07-04","close":5525.7397},{"date":"2024-07-05","close":5544.7285},{"date":"2024-07-08","close":5487.7622},{"date":"2024-07-09","close":5525.7397},{"date":"2024-07-10","close":5630.1782},{"date":"2024-07-11","close":5563.7178},{"date":"2024-07-12","close":5554.2236},{"date":"2024-07-15","close":5810.5718},{"date":"2024-07-16","close":6047.9316},{"date":"2024-07-17","close":6076.415},{"date":"2024-07-18","close":5962.4824},{"date":"2024-07-19","close":5772.5942},{"date":"2024-07-22","close":6788.4946},{"date":"2024-07-23","close":6617.5957},{"date":"2024-07-24","close":6237.8198},{"date":"2024-07-25","close":6332.7642},{"date":"2024-07-26","close":6731.5288},{"date":"2024-07-29","close":6522.6519},{"date":"2024-07-30","close":6465.6855},{"date":"2024-07-31","close":6266.3027},{"date":"2024-08-01","close":6389.73},{"date":"2024-08-02","close":6000.46},{"date":"2024-08-05","close":5022.5371},{"date":"2024-08-06","close":5240.9082},{"date":"2024-08-07","close":5468.7734},{"date":"2024-08-08","close":5297.8745},{"date":"2024-08-09","close":5544.7285},{"date":"2024-08-12","close":5525.7397},{"date":"2024-08-13","close":5459.2793},{"date":"2024-08-14","close":5440.2905},{"date":"2024-08-16","close":5307.3687},{"date":"2024-08-19","close":5193.436},{"date":"2024-08-20","close":5354.8408},{"date":"2024-08-21","close":5411.8071},{"date":"2024-08-22","close":5335.8521},{"date":"2024-08-23","close":5364.3354},{"date":"2024-08-26","close":5250.4023},{"date":"2024-08-27","close":5231.4136},{"date":"2024-08-28","close":5041.5259},{"date":"2024-08-29","close":4984.5591},{"date":"2024-08-30","close":5032.0312},{"date":"2024-09-02","close":5051.02},{"date":"2024-09-03","close":5070.0088},{"date":"2024-09-04","close":4975.0645},{"date":"2024-09-05","close":4775.6821},{"date":"2024-09-06","close":4628.519},{"date":"2024-09-09","close":4823.1548},{"date":"2024-09-10","close":4732.9575},{"date":"2024-09-11","close":4737.7051},{"date":"2024-09-12","close":4870.6265},{"date":"2024-09-13","close":4880.1211},{"date":"2024-09-19","close":4813.6597},{"date":"2024-09-20","close":4870.6265},{"date":"2024-09-23","close":4842.1436},{"date":"2024-09-24","close":4899.1099},{"date":"2024-09-25","close":4880.1211},{"date":"2024-09-26","close":4975.0645},{"date":"2024-09-27","close":4937.0874},{"date":"2024-09-30","close":4937.0874},{"date":"2024-10-02","close":4813.6597},{"date":"2024-10-04","close":4842.1436},{"date":"2024-10-07","close":4946.5815},{"date":"2024-10-08","close":4889.6152},{"date":"2024-10-10","close":4975.0645},{"date":"2024-10-11","close":4908.604},{"date":"2024-10-14","close":4842.1436},{"date":"2024-10-15","close":4851.6377},{"date":"2024-10-16","close":4832.6489},{"date":"2024-10-17","close":4628.519},{"date":"2024-10-18","close":4557.3115},{"date":"2024-10-21","close":4547.8169},{"date":"2024-10-22","close":4400.6538},{"date":"2024-10-23","close":4419.6426},{"date":"2024-10-24","close":4277.2266},{"date":"2024-10-25","close":4300.9629},{"date":"2024-10-28","close":4329.4458},{"date":"2024-10-29","close":4348.4346},{"date":"2024-10-30","close":4571.5527},{"date":"2024-10-31","close":4505.0923},{"date":"2024-11-01","close":4438.6313},{"date":"2024-11-04","close":4509.8394},{"date":"2024-11-05","close":4490.8506},{"date":"2024-11-06","close":4775.6821},{"date":"2024-11-07","close":4775.6821},{"date":"2024-11-08","close":4642.7612},{"date":"2024-11-11","close":4675.9912},{"date":"2024-11-12","close":5867.5381},{"date":"2024-11-13","close":5250.4023},{"date":"2024-11-14","close":5601.6953},{"date":"2024-11-15","close":5933.9995},{"date":"2024-11-18","close":5582.7065},{"date":"2024-11-19","close":5468.7734},{"date":"2024-11-20","close":5117.481},{"date":"2024-11-21","close":5668.1558},{"date":"2024-11-22","close":5582.7065},{"date":"2024-11-25","close":5668.1558},{"date":"2024-11-26","close":5649.167},{"date":"2024-11-27","close":5658.6616},{"date":"2024-11-28","close":5487.7622},{"date":"2024-11-29","close":5392.8184},{"date":"2024-12-02","close":5278.8857},{"date":"2024-12-03","close":5278.8857},{"date":"2024-12-04","close":4861.1323},{"date":"2024-12-05","close":4675.9912},{"date":"2024-12-06","close":4414.895},{"date":"2024-12-09","close":4177.5352},{"date":"2024-12-10","close":4581.0474},{"date":"2024-12-11","close":4766.188},{"date":"2024-12-12","close":4718.7163},{"date":"2024-12-13","close":4861.1323},{"date":"2024-12-16","close":4908.604},{"date":"2024-12-17","close":5013.0425},{"date":"2024-12-18","close":4984.5591},{"date":"2024-12-19","close":4994.0532},{"date":"2024-12-20","close":4823.1548},{"date":"2024-12-23","close":4851.6377},{"date":"2024-12-24","close":4889.6152},{"date":"2024-12-26","close":4785.1768},{"date":"2024-12-27","close":4706.8916},{"date":"2024-12-30","close":4853.6763},{"date":"2025-01-02","close":4892.8188},{"date":"2025-01-03","close":4912.3901},{"date":"2025-01-06","close":4971.104},{"date":"2025-01-07","close":5049.3892},{"date":"2025-01-08","close":4951.5327},{"date":"2025-01-09","close":5000.4609},{"date":"2025-01-10","close":5225.5308},{"date":"2025-01-13","close":5166.8169},{"date":"2025-01-14","close":5127.6743},{"date":"2025-01-15","close":5088.5317},{"date":"2025-01-16","close":5235.3164},{"date":"2025-01-17","close":5303.8159},{"date":"2025-01-20","close":5166.8169},{"date":"2025-01-21","close":5215.7451},{"date":"2025-01-22","close":5362.5298},{"date":"2025-01-23","close":5205.9595},{"date":"2025-01-24","close":5362.5298},{"date":"2025-01-31","close":5108.103},{"date":"2025-02-03","close":4971.104},{"date":"2025-02-04","close":5108.103},{"date":"2025-02-05","close":5088.5317},{"date":"2025-02-06","close":5323.3872},{"date":"2025-02-07","close":5401.6719},{"date":"2025-02-10","close":5382.1006},{"date":"2025-02-11","close":5382.1006},{"date":"2025-02-12","close":5362.5298},{"date":"2025-02-13","close":5479.957},{"date":"2025-02-14","close":5470.1714},{"date":"2025-02-17","close":5470.1714},{"date":"2025-02-18","close":5656.0986},{"date":"2025-02-19","close":5734.3838},{"date":"2025-02-20","close":5597.3848},{"date":"2025-02-21","close":5548.4565},{"date":"2025-02-24","close":5646.313},{"date":"2025-02-25","close":5636.5273},{"date":"2025-02-26","close":5646.313},{"date":"2025-02-27","close":5519.0996},{"date":"2025-02-28","close":5323.3872},{"date":"2025-03-04","close":5225.5308},{"date":"2025-03-05","close":5519.0996},{"date":"2025-03-06","close":5411.4575},{"date":"2025-03-07","close":5382.1006},{"date":"2025-03-10","close":5342.9585},{"date":"2025-03-11","close":5333.1729},{"date":"2025-03-12","close":5254.8877},{"date":"2025-03-13","close":5205.9595},{"date":"2025-03-14","close":5205.9595},{"date":"2025-03-17","close":5313.6016},{"date":"2025-03-18","close":5254.8877},{"date":"2025-03-19","close":5068.9604},{"date":"2025-03-20","close":4902.6045},{"date":"2025-03-21","close":4941.7471},{"date":"2025-03-24","close":4990.6753},{"date":"2025-03-25","close":4951.5327},{"date":"2025-03-26","close":4951.5327},{"date":"2025-03-27","close":4961.3184},{"date":"2025-03-28","close":4848.7837},{"date":"2025-03-31","close":4716.6772},{"date":"2025-04-01","close":4878.1406},{"date":"2025-04-02","close":4824.3193},{"date":"2025-04-03","close":4853.6763},{"date":"2025-04-04","close":4843.8906},{"date":"2025-04-07","close":4462.251},{"date":"2025-04-08","close":4550.3218},{"date":"2025-04-09","close":4452.4653},{"date":"2025-04-10","close":4736.2485},{"date":"2025-04-11","close":4790.0698},{"date":"2025-04-14","close":4829.2124},{"date":"2025-04-15","close":4931.9614},{"date":"2025-04-16","close":4931.9614},{"date":"2025-04-17","close":4951.5327},{"date":"2025-04-18","close":5382.1006},{"date":"2025-04-21","close":5470.1714},{"date":"2025-04-22","close":5411.4575},{"date":"2025-04-23","close":5411.4575},{"date":"2025-04-24","close":5382.1006},{"date":"2025-04-25","close":5333.1729},{"date":"2025-04-28","close":5274.459},{"date":"2025-04-29","close":5372.3149},{"date":"2025-04-30","close":5303.8159},{"date":"2025-05-02","close":5274.459},{"date":"2025-05-07","close":5391.8862},{"date":"2025-05-08","close":5382.1006},{"date":"2025-05-09","close":5274.459},{"date":"2025-05-12","close":5421.2432},{"date":"2025-05-13","close":5411.4575},{"date":"2025-05-14","close":5372.3149},{"date":"2025-05-15","close":5264.6733},{"date":"2025-05-16","close":5176.6025},{"date":"2025-05-19","close":5098.3174},{"date":"2025-05-20","close":5166.8169},{"date":"2025-05-21","close":5157.0312},{"date":"2025-05-22","close":5039.6035},{"date":"2025-05-23","close":5078.7461},{"date":"2025-05-26","close":5098.3174},{"date":"2025-05-27","close":4941.7471},{"date":"2025-05-28","close":4951.5327},{"date":"2025-05-29","close":5020.0322},{"date":"2025-05-30","close":4990.6753},{"date":"2025-06-02","close":5108.103},{"date":"2025-06-04","close":5137.46},{"date":"2025-06-05","close":5137.46},{"date":"2025-06-09","close":5157.0312},{"date":"2025-06-10","close":5176.6025},{"date":"2025-06-11","close":5176.6025},{"date":"2025-06-12","close":5323.3872},{"date":"2025-06-13","close":5225.5308},{"date":"2025-06-16","close":5235.3164},{"date":"2025-06-17","close":5196.1738},{"date":"2025-06-18","close":5166.8169},{"date":"2025-06-19","close":5294.0303},{"date":"2025-06-20","close":5235.3164},{"date":"2025-06-23","close":5196.1738},{"date":"2025-06-24","close":5303.8159},{"date":"2025-06-25","close":5372.3149},{"date":"2025-06-26","close":5264.6733},{"date":"2025-06-27","close":5137.46},{"date":"2025-06-30","close":5088.5317},{"date":"2025-07-01","close":5068.9604},{"date":"2025-07-02","close":5039.6035},{"date":"2025-07-03","close":5029.8179},{"date":"2025-07-04","close":5186.3882},{"date":"2025-07-07","close":4961.3184},{"date":"2025-07-08","close":5029.8179},{"date":"2025-07-09","close":5000.4609},{"date":"2025-07-10","close":4961.3184},{"date":"2025-07-11","close":4971.104},{"date":"2025-07-14","close":4951.5327},{"date":"2025-07-15","close":4922.1758},{"date":"2025-07-16","close":4902.6045},{"date":"2025-07-17","close":4892.8188},{"date":"2025-07-18","close":4902.6045},{"date":"2025-07-21","close":4638.3926},{"date":"2025-07-22","close":4657.9634},{"date":"2025-07-23","close":4697.106},{"date":"2025-07-24","close":4662.8564},{"date":"2025-07-25","close":4623.7139},{"date":"2025-07-28","close":4496.5005},{"date":"2025-07-29","close":4516.0718},{"date":"2025-07-30","close":4604.1426},{"date":"2025-07-31","close":4667.749},{"date":"2025-08-01","close":4472.0366},{"date":"2025-08-04","close":4501.3936},{"date":"2025-08-05","close":4540.5361},{"date":"2025-08-06","close":4589.4644},{"date":"2025-08-07","close":4682.4277},{"date":"2025-08-08","close":4716.6772},{"date":"2025-08-11","close":4775.3911},{"date":"2025-08-12","close":4706.8916},{"date":"2025-08-13","close":4618.8213},{"date":"2025-08-14","close":4565.0},{"date":"2025-08-18","close":4501.3936},{"date":"2025-08-19","close":4579.6787},{"date":"2025-08-20","close":4501.3936},{"date":"2025-08-21","close":4506.2861},{"date":"2025-08-22","close":4506.2861},{"date":"2025-08-25","close":4525.8574},{"date":"2025-08-26","close":4511.1792},{"date":"2025-08-27","close":4467.1436},{"date":"2025-08-28","close":4432.894},{"date":"2025-08-29","close":4403.5371},{"date":"2025-09-01","close":4349.7158},{"date":"2025-09-02","close":4349.7158},{"date":"2025-09-03","close":4354.6089},{"date":"2025-09-04","close":4447.5723},{"date":"2025-09-05","close":4491.6079},{"date":"2025-09-08","close":4555.2144},{"date":"2025-09-09","close":4540.5361},{"date":"2025-09-10","close":4530.7505},{"date":"2025-09-11","close":4545.4287},{"date":"2025-09-12","close":4520.9648},{"date":"2025-09-15","close":4462.251},{"date":"2025-09-16","close":4428.001},{"date":"2025-09-17","close":4423.1084},{"date":"2025-09-18","close":4383.9658},{"date":"2025-09-19","close":4480.0},{"date":"2025-09-22","close":4379.0728},{"date":"2025-09-23","close":4325.252},{"date":"2025-09-24","close":4276.3237},{"date":"2025-09-25","close":4251.8599},{"date":"2025-09-26","close":4168.6816},{"date":"2025-09-29","close":4168.6816},{"date":"2025-09-30","close":4183.3604},{"date":"2025-10-01","close":4168.6816},{"date":"2025-10-02","close":4163.7891},{"date":"2025-10-10","close":4158.896},{"date":"2025-10-13","close":4163.7891},{"date":"2025-10-14","close":4124.6465},{"date":"2025-10-15","close":4188.2529},{"date":"2025-10-16","close":4188.2529},{"date":"2025-10-17","close":4212.7173},{"date":"2025-10-20","close":4207.8242},{"date":"2025-10-21","close":4291.0024},{"date":"2025-10-22","close":4291.0024},{"date":"2025-10-23","close":4193.146},{"date":"2025-10-24","close":4173.5747},{"date":"2025-10-27","close":4183.3604},{"date":"2025-10-28","close":4227.3955},{"date":"2025-10-29","close":4183.3604},{"date":"2025-10-30","close":4178.4673},{"date":"2025-10-31","close":4173.5747},{"date":"2025-11-03","close":3865.3269},{"date":"2025-11-04","close":3987.6475},{"date":"2025-11-05","close":3953.3977},{"date":"2025-11-06","close":4012.1116},{"date":"2025-11-07","close":4017.0044},{"date":"2025-11-10","close":4090.3967},{"date":"2025-11-11","close":4124.6465},{"date":"2025-11-12","close":4119.7534},{"date":"2025-11-13","close":4134.4321},{"date":"2025-11-14","close":4056.147},{"date":"2025-11-17","close":4070.8254},{"date":"2025-11-18","close":4070.8254},{"date":"2025-11-19","close":4246.9668},{"date":"2025-11-20","close":4423.1084},{"date":"2025-11-21","close":4359.5015},{"date":"2025-11-24","close":4428.001},{"date":"2025-11-25","close":4462.251},{"date":"2025-11-26","close":4589.4644},{"date":"2025-11-27","close":4545.4287},{"date":"2025-11-28","close":4530.7505},{"date":"2025-12-01","close":4418.2153},{"date":"2025-12-02","close":4472.0366},{"date":"2025-12-03","close":4467.1436},{"date":"2025-12-04","close":4393.7515},{"date":"2025-12-05","close":4511.1792},{"date":"2025-12-08","close":4481.8223},{"date":"2025-12-09","close":4388.8584},{"date":"2025-12-10","close":4379.0728},{"date":"2025-12-11","close":4418.2153},{"date":"2025-12-12","close":4413.3228},{"date":"2025-12-15","close":4383.9658},{"date":"2025-12-16","close":4530.7505},{"date":"2025-12-17","close":4467.1436},{"date":"2025-12-18","close":4364.3945},{"date":"2025-12-19","close":4476.9292},{"date":"2025-12-22","close":4437.7866},{"date":"2025-12-23","close":4413.3228},{"date":"2025-12-24","close":4428.001},{"date":"2025-12-26","close":4565.0},{"date":"2025-12-29","close":4620.0},{"date":"2025-12-30","close":4615.0},{"date":"2026-01-02","close":4460.0},{"date":"2026-01-05","close":4450.0},{"date":"2026-01-06","close":4415.0},{"date":"2026-01-07","close":4290.0},{"date":"2026-01-08","close":4255.0},{"date":"2026-01-09","close":4340.0},{"date":"2026-01-12","close":4410.0},{"date":"2026-01-13","close":4385.0},{"date":"2026-01-14","close":4390.0},{"date":"2026-01-15","close":4390.0},{"date":"2026-01-16","close":4365.0},{"date":"2026-01-19","close":4405.0},{"date":"2026-01-20","close":4475.0},{"date":"2026-01-21","close":4415.0},{"date":"2026-01-22","close":4405.0},{"date":"2026-01-23","close":4470.0},{"date":"2026-01-26","close":4475.0},{"date":"2026-01-27","close":4430.0},{"date":"2026-01-28","close":4370.0},{"date":"2026-01-29","close":4310.0},{"date":"2026-01-30","close":4270.0},{"date":"2026-02-02","close":4195.0},{"date":"2026-02-03","close":4420.0},{"date":"2026-02-04","close":4365.0},{"date":"2026-02-05","close":4440.0},{"date":"2026-02-06","close":4535.0},{"date":"2026-02-09","close":4430.0},{"date":"2026-02-10","close":4400.0},{"date":"2026-02-11","close":4505.0},{"date":"2026-02-12","close":4600.0},{"date":"2026-02-13","close":4540.0},{"date":"2026-02-19","close":4560.0},{"date":"2026-02-20","close":4560.0},{"date":"2026-02-23","close":4490.0},{"date":"2026-02-24","close":4515.0},{"date":"2026-02-25","close":4490.0},{"date":"2026-02-26","close":4375.0},{"date":"2026-02-27","close":4265.0},{"date":"2026-03-03","close":4215.0},{"date":"2026-03-04","close":3725.0},{"date":"2026-03-05","close":4065.0},{"date":"2026-03-06","close":4030.0},{"date":"2026-03-09","close":3790.0},{"date":"2026-03-10","close":4035.0},{"date":"2026-03-11","close":3995.0},{"date":"2026-03-12","close":4030.0},{"date":"2026-03-13","close":4155.0},{"date":"2026-03-16","close":4040.0},{"date":"2026-03-17","close":4055.0},{"date":"2026-03-18","close":4055.0},{"date":"2026-03-19","close":4050.0},{"date":"2026-03-20","close":4385.0},{"date":"2026-03-23","close":4110.0},{"date":"2026-03-24","close":4215.0},{"date":"2026-03-25","close":4230.0},{"date":"2026-03-26","close":4140.0},{"date":"2026-03-27","close":4185.0},{"date":"2026-03-30","close":4110.0},{"date":"2026-03-31","close":4045.0},{"date":"2026-04-01","close":4315.0},{"date":"2026-04-02","close":4065.0},{"date":"2026-04-03","close":4185.0},{"date":"2026-04-06","close":4110.0},{"date":"2026-04-07","close":4185.0},{"date":"2026-04-08","close":5440.0},{"date":"2026-04-09","close":6200.0},{"date":"2026-04-10","close":6210.0},{"date":"2026-04-13","close":6050.0},{"date":"2026-04-14","close":6260.0},{"date":"2026-04-15","close":6140.0},{"date":"2026-04-16","close":5880.0},{"date":"2026-04-17","close":5950.0},{"date":"2026-04-20","close":6080.0},{"date":"2026-04-21","close":6360.0},{"date":"2026-04-22","close":6110.0},{"date":"2026-04-23","close":6070.0},{"date":"2026-04-24","close":6120.0},{"date":"2026-04-27","close":6020.0},{"date":"2026-04-28","close":6060.0},{"date":"2026-04-29","close":6070.0},{"date":"2026-04-30","close":5950.0},{"date":"2026-05-04","close":5890.0},{"date":"2026-05-06","close":5740.0},{"date":"2026-05-07","close":7460.0},{"date":"2026-05-08","close":7160.0},{"date":"2026-05-11","close":6640.0},{"date":"2026-05-12","close":6130.0},{"date":"2026-05-13","close":6050.0},{"date":"2026-05-14","close":6100.0},{"date":"2026-05-15","close":5760.0},{"date":"2026-05-18","close":5440.0},{"date":"2026-05-19","close":5400.0},{"date":"2026-05-20","close":5290.0},{"date":"2026-05-21","close":5670.0},{"date":"2026-05-22","close":5850.0},{"date":"2026-05-26","close":5790.0},{"date":"2026-05-27","close":5610.0},{"date":"2026-05-28","close":5280.0},{"date":"2026-05-29","close":5720.0},{"date":"2026-06-01","close":4955.0},{"date":"2026-06-02","close":4930.0},{"date":"2026-06-04","close":5060.0},{"date":"2026-06-05","close":5000.0},{"date":"2026-06-08","close":4565.0},{"date":"2026-06-09","close":4880.0},{"date":"2026-06-10","close":4800.0},{"date":"2026-06-11","close":4720.0},{"date":"2026-06-12","close":5580.0},{"date":"2026-06-15","close":5320.0},{"date":"2026-06-16","close":5410.0},{"date":"2026-06-17","close":5150.0},{"date":"2026-06-18","close":4545.0},{"date":"2026-06-19","close":4170.0},{"date":"2026-06-22","close":4175.0},{"date":"2026-06-23","close":3980.0},{"date":"2026-06-24","close":3890.0},{"date":"2026-06-25","close":3765.0},{"date":"2026-06-26","close":3560.0},{"date":"2026-06-29","close":3930.0},{"date":"2026-06-30","close":3750.0},{"date":"2026-07-01","close":3910.0},{"date":"2026-07-02","close":4185.0},{"date":"2026-07-03","close":3850.0},{"date":"2026-07-06","close":3910.0},{"date":"2026-07-07","close":4100.0},{"date":"2026-07-08","close":3885.0},{"date":"2026-07-09","close":3790.0},{"date":"2026-07-10","close":4030.0},{"date":"2026-07-13","close":3730.0},{"date":"2026-07-14","close":3680.0},{"date":"2026-07-15","close":3860.0},{"date":"2026-07-16","close":3690.0},{"date":"2026-07-20","close":3595.0},{"date":"2026-07-21","close":3545.0},{"date":"2026-07-22","close":3550.0},{"date":"2026-07-23","close":3750.0},{"date":"2026-07-24","close":3640.0},{"date":"2026-07-27","close":3695.0},{"date":"2026-07-28","close":3530.0},{"date":"2026-07-29","close":3370.0},{"date":"2026-07-30","close":3335.0},{"date":"2026-07-31","close":3575.0},{"date":"2026-08-03","close":3650.0},{"date":"2026-08-04","close":3840.0},{"date":"2026-08-05","close":4035.0},{"date":"2026-08-06","close":3985.0},{"date":"2026-08-07","close":3900.0},{"date":"2026-08-10","close":4070.0},{"date":"2026-08-11","close":4135.0},{"date":"2026-08-12","close":4230.0},{"date":"2026-08-13","close":4205.0},{"date":"2026-08-14","close":4205.0},{"date":"2026-08-18","close":4165.0},{"date":"2026-08-19","close":4095.0},{"date":"2026-08-20","close":4085.0},{"date":"2026-08-21","close":3890.0},{"date":"2026-08-24","close":3920.0},{"date":"2026-08-25","close":3990.0},{"date":"2026-08-26","close":4370.0},{"date":"2026-08-27","close":4405.0},{"date":"2026-08-28","close":4335.0},{"date":"2026-08-31","close":4260.0},{"date":"2026-09-01","close":4180.0},{"date":"2026-09-02","close":4100.0},{"date":"2026-09-03","close":4285.0},{"date":"2026-09-04","close":4385.0},{"date":"2026-09-07","close":4340.0},{"date":"2026-09-08","close":4265.0},{"date":"2026-09-09","close":4255.0},{"date":"2026-09-10","close":4245.0},{"date":"2026-09-11","close":4220.0},{"date":"2026-09-14","close":4175.0},{"date":"2026-09-15","close":4225.0},{"date":"2026-09-16","close":4160.0},{"date":"2026-09-17","close":4230.0},{"date":"2026-09-18","close":4220.0},{"date":"2026-09-21","close":4170.0},{"date":"2026-09-22","close":4275.0},{"date":"2026-09-23","close":4250.0},{"date":"2026-09-28","close":4155.0},{"date":"2026-09-29","close":4155.0},{"date":"2026-09-30","close":4175.0},{"date":"2026-10-01","close":4150.0},{"date":"2026-10-02","close":4150.0},{"date":"2026-10-06","close":4115.0},{"date":"2026-10-07","close":4055.0},{"date":"2026-10-08","close":4030.0},{"date":"2026-10-12","close":3845.0},{"date":"2026-10-13","close":3870.0},{"date":"2026-10-14","close":3880.0},{"date":"2026-10-15","close":3680.0},{"date":"2026-10-16","close":3855.0},{"date":"2026-10-19","close":3965.0},{"date":"2026-10-20","close":3865.0},{"date":"2026-10-21","close":4005.0},{"date":"2026-10-22","close":3920.0},{"date":"2026-10-23","close":3845.0}],"chart_data":[{"date":"2024-10-23","open":4348,"high":4458,"low":4329,"close":4420,"volume":110675,"rsi_14":24.41,"sma_20":5051.75,"sma_60":5480.92,"sma_120":5854.04},{"date":"2024-10-24","open":4420,"high":4481,"low":4239,"close":4277,"volume":110813,"rsi_14":23.96,"sma_20":5022.0,"sma_60":5439.83,"sma_120":5837.92},{"date":"2024-10-25","open":4253,"high":4301,"low":4178,"close":4301,"volume":80819,"rsi_14":23.61,"sma_20":4990.5,"sma_60":5405.83,"sma_120":5822.08},{"date":"2024-10-28","open":4301,"high":4348,"low":4282,"close":4329,"volume":58445,"rsi_14":17.5,"sma_20":4961.5,"sma_60":5370.67,"sma_120":5807.25},{"date":"2024-10-29","open":4310,"high":4348,"low":4178,"close":4348,"volume":57107,"rsi_14":20.31,"sma_20":4928.5,"sma_60":5328.83,"sma_120":5791.25},{"date":"2024-10-30","open":4339,"high":5117,"low":4325,"close":4572,"volume":3908215,"rsi_14":30.77,"sma_20":4909.25,"sma_60":5294.58,"sma_120":5777.71},{"date":"2024-10-31","open":4481,"high":4548,"low":4405,"close":4505,"volume":244418,"rsi_14":30.77,"sma_20":4886.5,"sma_60":5260.17,"sma_120":5763.25},{"date":"2024-11-01","open":4505,"high":4515,"low":4405,"close":4439,"volume":122084,"rsi_14":30.77,"sma_20":4866.75,"sma_60":5228.08,"sma_120":5748.38},{"date":"2024-11-04","open":4434,"high":4519,"low":4329,"close":4510,"volume":134988,"rsi_14":34.62,"sma_20":4849.25,"sma_60":5195.08,"sma_120":5734.62},{"date":"2024-11-05","open":4519,"high":4543,"low":4462,"close":4491,"volume":91784,"rsi_14":34.62,"sma_20":4825.25,"sma_60":5168.58,"sma_120":5719.79},{"date":"2024-11-06","open":4496,"high":4814,"low":4462,"close":4776,"volume":945517,"rsi_14":56.18,"sma_20":4819.25,"sma_60":5164.25,"sma_120":5707.62},{"date":"2024-11-07","open":4790,"high":4835,"low":4677,"close":4776,"volume":234570,"rsi_14":51.84,"sma_20":4799.75,"sma_60":5153.08,"sma_120":5694.88},{"date":"2024-11-08","open":4614,"high":4738,"low":4600,"close":4643,"volume":170893,"rsi_14":53.6,"sma_20":4785.75,"sma_60":5138.58,"sma_120":5682.96},{"date":"2024-11-11","open":4728,"high":4833,"low":4643,"close":4676,"volume":387980,"rsi_14":61.42,"sma_20":4777.0,"sma_60":5127.67,"sma_120":5671.5},{"date":"2024-11-12","open":4676,"high":5972,"low":4557,"close":5868,"volume":11339329,"rsi_14":80.44,"sma_20":4830.5,"sma_60":5133.33,"sma_120":5670.17},{"date":"2024-11-13","open":5735,"high":5830,"low":5032,"close":5250,"volume":2443235,"rsi_14":67.05,"sma_20":4852.5,"sma_60":5128.5,"sma_120":5663.83},{"date":"2024-11-14","open":5279,"high":6257,"low":5279,"close":5602,"volume":12037681,"rsi_14":70.45,"sma_20":4903.75,"sma_60":5131.0,"sma_120":5660.67},{"date":"2024-11-15","open":5516,"high":6456,"low":5412,"close":5934,"volume":8120243,"rsi_14":73.02,"sma_20":4976.25,"sma_60":5139.67,"sma_120":5661.08},{"date":"2024-11-18","open":5754,"high":5868,"low":5516,"close":5583,"volume":1062604,"rsi_14":66.17,"sma_20":5030.75,"sma_60":5144.5,"sma_120":5658.5},{"date":"2024-11-19","open":5488,"high":5554,"low":5288,"close":5469,"volume":764875,"rsi_14":62.1,"sma_20":5087.0,"sma_60":5149.33,"sma_120":5654.58},{"date":"2024-11-20","open":5317,"high":5336,"low":5070,"close":5117,"volume":604018,"rsi_14":57.67,"sma_20":5123.75,"sma_60":5145.17,"sma_120":5649.0},{"date":"2024-11-21","open":5288,"high":6114,"low":5212,"close":5668,"volume":7620913,"rsi_14":63.73,"sma_20":5197.0,"sma_60":5149.67,"sma_120":5647.83},{"date":"2024-11-22","open":5564,"high":5697,"low":5478,"close":5583,"volume":1145888,"rsi_14":61.95,"sma_20":5264.5,"sma_60":5154.0,"sma_120":5644.17},{"date":"2024-11-25","open":5678,"high":5792,"low":5564,"close":5668,"volume":990310,"rsi_14":62.92,"sma_20":5335.0,"sma_60":5159.33,"sma_120":5641.42},{"date":"2024-11-26","open":5868,"high":6000,"low":5630,"close":5649,"volume":1093140,"rsi_14":60.18,"sma_20":5403.5,"sma_60":5166.33,"sma_120":5639.83},{"date":"2024-11-27","open":5763,"high":6323,"low":5545,"close":5659,"volume":3103952,"rsi_14":62.76,"sma_20":5460.75,"sma_60":5173.83,"sma_120":5638.25},{"date":"2024-11-28","open":5706,"high":5716,"low":5488,"close":5488,"volume":379155,"rsi_14":59.91,"sma_20":5512.5,"sma_60":5181.67,"sma_120":5634.08},{"date":"2024-11-29","open":5402,"high":5602,"low":5383,"close":5393,"volume":344237,"rsi_14":58.29,"sma_20":5562.75,"sma_60":5188.83,"sma_120":5628.75},{"date":"2024-12-02","open":5374,"high":5488,"low":5279,"close":5279,"volume":282078,"rsi_14":40.94,"sma_20":5603.25,"sma_60":5193.17,"sma_120":5621.83},{"date":"2024-12-03","open":5203,"high":5326,"low":5203,"close":5279,"volume":200282,"rsi_14":50.54,"sma_20":5644.75,"sma_60":5197.17,"sma_120":5614.83},{"date":"2024-12-04","open":5042,"high":5174,"low":4785,"close":4861,"volume":439415,"rsi_14":36.27,"sma_20":5649.25,"sma_60":5193.5,"sma_120":5604.58},{"date":"2024-12-05","open":4861,"high":4909,"low":4624,"close":4676,"volume":306638,"rsi_14":25.33,"sma_20":5653.0,"sma_60":5188.25,"sma_120":5592.79},{"date":"2024-12-06","open":4624,"high":4757,"low":4258,"close":4415,"volume":573355,"rsi_14":26.25,"sma_20":5641.0,"sma_60":5181.92,"sma_120":5578.38},{"date":"2024-12-09","open":4415,"high":4415,"low":4035,"close":4178,"volume":460056,"rsi_14":25.0,"sma_20":5614.75,"sma_60":5174.0,"sma_120":5562.29},{"date":"2024-12-10","open":4367,"high":4738,"low":4291,"close":4581,"volume":785658,"rsi_14":39.82,"sma_20":5547.0,"sma_60":5169.75,"sma_120":5550.83},{"date":"2024-12-11","open":4538,"high":4785,"low":4538,"close":4766,"volume":380920,"rsi_14":30.13,"sma_20":5521.5,"sma_60":5170.33,"sma_120":5540.92},{"date":"2024-12-12","open":4766,"high":4795,"low":4595,"close":4719,"volume":280341,"rsi_14":30.64,"sma_20":5475.0,"sma_60":5170.0,"sma_120":5530.42},{"date":"2024-12-13","open":4757,"high":4880,"low":4723,"close":4861,"volume":237963,"rsi_14":32.37,"sma_20":5418.5,"sma_60":5169.83,"sma_120":5520.92},{"date":"2024-12-16","open":4852,"high":4909,"low":4823,"close":4909,"volume":172017,"rsi_14":34.02,"sma_20":5383.0,"sma_60":5170.33,"sma_120":5511.33},{"date":"2024-12-17","open":4994,"high":5042,"low":4899,"close":5013,"volume":183446,"rsi_14":36.61,"sma_20":5359.0,"sma_60":5173.83,"sma_120":5503.42},{"date":"2024-12-18","open":5051,"high":5051,"low":4909,"close":4985,"volume":119134,"rsi_14":38.91,"sma_20":5352.0,"sma_60":5175.83,"sma_120":5495.17},{"date":"2024-12-19","open":4871,"high":5098,"low":4833,"close":4994,"volume":254895,"rsi_14":40.87,"sma_20":5316.5,"sma_60":5178.5,"sma_120":5487.33},{"date":"2024-12-20","open":4985,"high":4985,"low":4823,"close":4823,"volume":141775,"rsi_14":39.83,"sma_20":5276.5,"sma_60":5177.17,"sma_120":5481.33},{"date":"2024-12-23","open":4842,"high":4918,"low":4833,"close":4852,"volume":136282,"rsi_14":40.59,"sma_20":5233.5,"sma_60":5176.67,"sma_120":5474.42},{"date":"2024-12-24","open":4861,"high":4890,"low":4776,"close":4890,"volume":98006,"rsi_14":50.75,"sma_20":5193.5,"sma_60":5175.17,"sma_120":5468.42},{"date":"2024-12-26","open":4871,"high":4890,"low":4742,"close":4785,"volume":132937,"rsi_14":53.02,"sma_20":5147.5,"sma_60":5172.5,"sma_120":5460.08},{"date":"2024-12-27","open":4844,"high":4912,"low":4707,"close":4707,"volume":177054,"rsi_14":54.3,"sma_20":5099.0,"sma_60":5166.0,"sma_120":5450.25},{"date":"2024-12-30","open":4658,"high":4863,"low":4643,"close":4854,"volume":59333,"rsi_14":65.91,"sma_20":5063.0,"sma_60":5164.17,"sma_120":5442.33},{"date":"2025-01-02","open":4795,"high":4971,"low":4785,"close":4893,"volume":82686,"rsi_14":56.36,"sma_20":5035.0,"sma_60":5162.5,"sma_120":5435.5},{"date":"2025-01-03","open":4878,"high":4961,"low":4849,"close":4912,"volume":85561,"rsi_14":50.0,"sma_20":5008.0,"sma_60":5159.33,"sma_120":5428.67},{"date":"2025-01-06","open":4903,"high":5000,"low":4903,"close":4971,"volume":91576,"rsi_14":54.55,"sma_20":5006.0,"sma_60":5158.17,"sma_120":5422.83},{"date":"2025-01-07","open":5000,"high":5167,"low":4981,"close":5049,"volume":208479,"rsi_14":51.75,"sma_20":5017.75,"sma_60":5156.83,"sma_120":5417.33},{"date":"2025-01-08","open":4991,"high":5020,"low":4903,"close":4952,"volume":116547,"rsi_14":45.38,"sma_20":5038.25,"sma_60":5155.0,"sma_120":5410.08},{"date":"2025-01-09","open":4961,"high":5030,"low":4888,"close":5000,"volume":114088,"rsi_14":42.48,"sma_20":5073.75,"sma_60":5155.17,"sma_120":5403.83},{"date":"2025-01-10","open":5030,"high":5226,"low":4961,"close":5226,"volume":224968,"rsi_14":53.38,"sma_20":5099.5,"sma_60":5159.0,"sma_120":5399.58},{"date":"2025-01-13","open":5206,"high":5245,"low":5079,"close":5167,"volume":230693,"rsi_14":50.72,"sma_20":5112.5,"sma_60":5162.17,"sma_120":5392.58},{"date":"2025-01-14","open":5226,"high":5235,"low":5089,"close":5128,"volume":141140,"rsi_14":56.45,"sma_20":5126.0,"sma_60":5168.25,"sma_120":5383.17},{"date":"2025-01-15","open":5118,"high":5157,"low":5059,"close":5089,"volume":128953,"rsi_14":53.6,"sma_20":5130.0,"sma_60":5174.92,"sma_120":5373.17},{"date":"2025-01-16","open":5137,"high":5274,"low":5108,"close":5235,"volume":180499,"rsi_14":57.35,"sma_20":5139.0,"sma_60":5184.25,"sma_120":5365.42},{"date":"2025-01-17","open":5245,"high":5314,"low":5147,"close":5304,"volume":118793,"rsi_14":64.39,"sma_20":5146.0,"sma_60":5197.33,"sma_120":5359.92},{"date":"2025-01-20","open":5274,"high":5304,"low":5157,"close":5167,"volume":122922,"rsi_14":69.11,"sma_20":5147.5,"sma_60":5207.75,"sma_120":5344.33},{"date":"2025-01-21","open":5196,"high":5284,"low":5177,"close":5216,"volume":209023,"rsi_14":66.37,"sma_20":5151.0,"sma_60":5221.5,"sma_120":5330.67},{"date":"2025-01-22","open":5216,"high":5382,"low":5186,"close":5363,"volume":261183,"rsi_14":69.35,"sma_20":5171.0,"sma_60":5237.33,"sma_120":5321.58},{"date":"2025-01-23","open":5372,"high":5382,"low":5167,"close":5206,"volume":151441,"rsi_14":60.87,"sma_20":5181.5,"sma_60":5250.0,"sma_120":5310.33},{"date":"2025-01-24","open":5216,"high":5734,"low":5167,"close":5363,"volume":620523,"rsi_14":63.51,"sma_20":5198.0,"sma_60":5265.0,"sma_120":5296.92},{"date":"2025-01-31","open":5284,"high":5284,"low":5069,"close":5108,"volume":190881,"rsi_14":51.81,"sma_20":5207.0,"sma_60":5271.75,"sma_120":5283.17},{"date":"2025-02-03","open":5000,"high":5030,"low":4903,"close":4971,"volume":131954,"rsi_14":50.59,"sma_20":5220.5,"sma_60":5277.33,"sma_120":5268.75},{"date":"2025-02-04","open":4981,"high":5128,"low":4981,"close":5108,"volume":121189,"rsi_14":53.07,"sma_20":5233.5,"sma_60":5286.42,"sma_120":5257.25},{"date":"2025-02-05","open":5079,"high":5128,"low":5049,"close":5089,"volume":69288,"rsi_14":45.57,"sma_20":5243.5,"sma_60":5293.92,"sma_120":5244.5},{"date":"2025-02-06","open":5137,"high":5695,"low":5137,"close":5323,"volume":2787904,"rsi_14":54.55,"sma_20":5264.5,"sma_60":5305.75,"sma_120":5237.17},{"date":"2025-02-07","open":5323,"high":5480,"low":5235,"close":5402,"volume":515951,"rsi_14":57.78,"sma_20":5286.5,"sma_60":5313.92,"sma_120":5239.08},{"date":"2025-02-10","open":5431,"high":5470,"low":5343,"close":5382,"volume":241308,"rsi_14":58.43,"sma_20":5303.5,"sma_60":5324.75,"sma_120":5238.92},{"date":"2025-02-11","open":5353,"high":5460,"low":5333,"close":5382,"volume":167694,"rsi_14":54.6,"sma_20":5325.5,"sma_60":5334.92,"sma_120":5236.75},{"date":"2025-02-12","open":5431,"high":5431,"low":5274,"close":5363,"volume":153828,"rsi_14":51.9,"sma_20":5344.0,"sma_60":5344.17,"sma_120":5235.92},{"date":"2025-02-13","open":5588,"high":5793,"low":5451,"close":5480,"volume":1065840,"rsi_14":60.26,"sma_20":5357.0,"sma_60":5334.5,"sma_120":5233.92},{"date":"2025-02-14","open":5529,"high":5578,"low":5372,"close":5470,"volume":245759,"rsi_14":58.55,"sma_20":5372.5,"sma_60":5335.5,"sma_120":5232.0},{"date":"2025-02-17","open":5480,"high":5519,"low":5411,"close":5470,"volume":120113,"rsi_14":54.01,"sma_20":5390.0,"sma_60":5330.33,"sma_120":5230.67},{"date":"2025-02-18","open":5529,"high":5705,"low":5519,"close":5656,"volume":347308,"rsi_14":66.43,"sma_20":5419.0,"sma_60":5322.5,"sma_120":5231.08},{"date":"2025-02-19","open":5901,"high":5911,"low":5637,"close":5734,"volume":563743,"rsi_14":64.39,"sma_20":5444.5,"sma_60":5322.17,"sma_120":5233.33},{"date":"2025-02-20","open":5685,"high":5685,"low":5568,"close":5597,"volume":209154,"rsi_14":70.83,"sma_20":5459.5,"sma_60":5321.5,"sma_120":5235.42},{"date":"2025-02-21","open":5578,"high":5597,"low":5480,"close":5548,"volume":110037,"rsi_14":76.58,"sma_20":5479.0,"sma_60":5326.17,"sma_120":5235.67},{"date":"2025-02-24","open":5529,"high":5764,"low":5500,"close":5646,"volume":233026,"rsi_14":75.7,"sma_20":5501.0,"sma_60":5322.83,"sma_120":5236.25},{"date":"2025-02-25","open":5597,"high":5695,"low":5548,"close":5637,"volume":124065,"rsi_14":76.42,"sma_20":5515.0,"sma_60":5320.83,"sma_120":5237.42},{"date":"2025-02-26","open":5685,"high":5793,"low":5646,"close":5646,"volume":214394,"rsi_14":69.88,"sma_20":5537.5,"sma_60":5317.5,"sma_120":5238.42},{"date":"2025-02-27","open":5646,"high":5725,"low":5490,"close":5519,"volume":135748,"rsi_14":56.82,"sma_20":5545.5,"sma_60":5312.33,"sma_120":5239.33},{"date":"2025-02-28","open":5431,"high":5597,"low":5294,"close":5323,"volume":191186,"rsi_14":47.17,"sma_20":5556.5,"sma_60":5303.67,"sma_120":5238.75},{"date":"2025-03-04","open":5186,"high":5294,"low":4697,"close":5226,"volume":152441,"rsi_14":43.1,"sma_20":5569.5,"sma_60":5296.33,"sma_120":5239.0},{"date":"2025-03-05","open":5245,"high":5529,"low":5245,"close":5519,"volume":112151,"rsi_14":55.56,"sma_20":5590.5,"sma_60":5295.67,"sma_120":5242.25},{"date":"2025-03-06","open":5519,"high":5548,"low":5382,"close":5411,"volume":85836,"rsi_14":47.55,"sma_20":5607.0,"sma_60":5295.17,"sma_120":5244.17},{"date":"2025-03-07","open":5392,"high":5500,"low":5363,"close":5382,"volume":62916,"rsi_14":46.9,"sma_20":5610.0,"sma_60":5294.17,"sma_120":5245.67},{"date":"2025-03-10","open":5402,"high":5402,"low":5235,"close":5343,"volume":69565,"rsi_14":45.64,"sma_20":5607.0,"sma_60":5299.83,"sma_120":5246.67},{"date":"2025-03-11","open":5147,"high":5353,"low":5147,"close":5333,"volume":73838,"rsi_14":37.4,"sma_20":5604.5,"sma_60":5308.58,"sma_120":5248.42},{"date":"2025-03-12","open":5382,"high":5431,"low":5235,"close":5255,"volume":106575,"rsi_14":31.3,"sma_20":5598.0,"sma_60":5320.58,"sma_120":5251.25},{"date":"2025-03-13","open":5265,"high":5451,"low":5196,"close":5206,"volume":111428,"rsi_14":33.61,"sma_20":5590.0,"sma_60":5335.92,"sma_120":5254.96},{"date":"2025-03-14","open":5235,"high":5265,"low":5186,"close":5206,"volume":51973,"rsi_14":35.04,"sma_20":5576.0,"sma_60":5344.17,"sma_120":5256.96},{"date":"2025-03-17","open":5245,"high":5314,"low":5177,"close":5314,"volume":74056,"rsi_14":35.59,"sma_20":5568.0,"sma_60":5351.0,"sma_120":5260.67},{"date":"2025-03-18","open":5314,"high":5333,"low":5157,"close":5255,"volume":89394,"rsi_14":34.15,"sma_20":5557.0,"sma_60":5357.67,"sma_120":5263.83},{"date":"2025-03-19","open":5206,"high":5235,"low":5069,"close":5069,"volume":144044,"rsi_14":29.08,"sma_20":5527.0,"sma_60":5358.67,"sma_120":5264.25},{"date":"2025-03-20","open":5098,"high":5108,"low":4883,"close":4903,"volume":146912,"rsi_14":28.28,"sma_20":5484.5,"sma_60":5356.0,"sma_120":5263.17},{"date":"2025-03-21","open":4912,"high":5000,"low":4878,"close":4942,"volume":69157,"rsi_14":34.88,"sma_20":5451.0,"sma_60":5352.17,"sma_120":5263.0},{"date":"2025-03-24","open":4903,"high":5069,"low":4893,"close":4991,"volume":43457,"rsi_14":40.32,"sma_20":5422.5,"sma_60":5349.67,"sma_120":5262.75},{"date":"2025-03-25","open":5000,"high":5098,"low":4903,"close":4952,"volume":81986,"rsi_14":20.41,"sma_20":5387.0,"sma_60":5346.33,"sma_120":5262.42},{"date":"2025-03-26","open":4991,"high":5020,"low":4893,"close":4952,"volume":77349,"rsi_14":22.99,"sma_20":5352.0,"sma_60":5346.0,"sma_120":5261.58},{"date":"2025-03-27","open":4952,"high":5059,"low":4903,"close":4961,"volume":88922,"rsi_14":24.71,"sma_20":5317.0,"sma_60":5345.33,"sma_120":5261.0},{"date":"2025-03-28","open":4942,"high":4942,"low":4829,"close":4849,"volume":88651,"rsi_14":22.7,"sma_20":5282.75,"sma_60":5342.08,"sma_120":5258.62},{"date":"2025-03-31","open":4829,"high":4829,"low":4692,"close":4717,"volume":112408,"rsi_14":20.0,"sma_20":5251.75,"sma_60":5338.42,"sma_120":5255.46},{"date":"2025-04-01","open":4717,"high":4903,"low":4717,"close":4878,"volume":60258,"rsi_14":33.04,"sma_20":5234.0,"sma_60":5341.33,"sma_120":5253.67},{"date":"2025-04-02","open":4883,"high":4912,"low":4756,"close":4824,"volume":52233,"rsi_14":32.89,"sma_20":5198.5,"sma_60":5340.83,"sma_120":5252.5},{"date":"2025-04-03","open":4780,"high":4873,"low":4722,"close":4854,"volume":55867,"rsi_14":34.62,"sma_20":5170.0,"sma_60":5340.17,"sma_120":5251.33},{"date":"2025-04-04","open":4854,"high":4922,"low":4668,"close":4844,"volume":152393,"rsi_14":27.57,"sma_20":5142.5,"sma_60":5339.0,"sma_120":5249.17},{"date":"2025-04-07","open":4805,"high":4805,"low":4364,"close":4462,"volume":220861,"rsi_14":21.07,"sma_20":5097.5,"sma_60":5330.33,"sma_120":5244.25},{"date":"2025-04-08","open":4511,"high":4658,"low":4511,"close":4550,"volume":120344,"rsi_14":29.62,"sma_20":5057.5,"sma_60":5321.83,"sma_120":5239.33},{"date":"2025-04-09","open":4541,"high":4570,"low":4404,"close":4452,"volume":52871,"rsi_14":31.3,"sma_20":5016.5,"sma_60":5313.33,"sma_120":5234.17},{"date":"2025-04-10","open":4585,"high":4736,"low":4565,"close":4736,"volume":71680,"rsi_14":42.91,"sma_20":4992.5,"sma_60":5308.83,"sma_120":5232.0},{"date":"2025-04-11","open":4722,"high":4805,"low":4673,"close":4790,"volume":44892,"rsi_14":43.1,"sma_20":4971.25,"sma_60":5301.42,"sma_120":5230.21},{"date":"2025-04-14","open":4795,"high":4854,"low":4712,"close":4829,"volume":57999,"rsi_14":45.79,"sma_20":4946.5,"sma_60":5295.67,"sma_120":5228.92},{"date":"2025-04-15","open":4839,"high":4952,"low":4829,"close":4932,"volume":98933,"rsi_14":49.37,"sma_20":4930.0,"sma_60":5292.33,"sma_120":5230.29},{"date":"2025-04-16","open":4922,"high":4991,"low":4893,"close":4932,"volume":80448,"rsi_14":49.05,"sma_20":4923.0,"sma_60":5289.67,"sma_120":5232.29},{"date":"2025-04-17","open":4932,"high":4971,"low":4888,"close":4952,"volume":40967,"rsi_14":53.54,"sma_20":4925.5,"sma_60":5284.83,"sma_120":5234.54},{"date":"2025-04-18","open":4952,"high":5852,"low":4903,"close":5382,"volume":4431538,"rsi_14":68.99,"sma_20":4948.0,"sma_60":5286.17,"sma_120":5241.75},{"date":"2025-04-21","open":5333,"high":5646,"low":5304,"close":5470,"volume":1584683,"rsi_14":67.64,"sma_20":4972.5,"sma_60":5291.33,"sma_120":5249.54},{"date":"2025-04-22","open":5529,"high":5597,"low":5353,"close":5411,"volume":460696,"rsi_14":67.44,"sma_20":4996.0,"sma_60":5294.67,"sma_120":5258.08},{"date":"2025-04-23","open":5372,"high":5441,"low":5314,"close":5411,"volume":219828,"rsi_14":66.86,"sma_20":5019.5,"sma_60":5295.5,"sma_120":5266.42},{"date":"2025-04-24","open":5382,"high":5421,"low":5304,"close":5382,"volume":126077,"rsi_14":66.08,"sma_20":5041.0,"sma_60":5298.5,"sma_120":5274.25},{"date":"2025-04-25","open":5392,"high":5431,"low":5314,"close":5333,"volume":142821,"rsi_14":82.48,"sma_20":5065.75,"sma_60":5298.0,"sma_120":5281.5},{"date":"2025-04-28","open":5333,"high":5372,"low":5255,"close":5274,"volume":103151,"rsi_14":77.61,"sma_20":5094.25,"sma_60":5300.83,"sma_120":5286.29},{"date":"2025-04-29","open":5274,"high":5372,"low":5235,"close":5372,"volume":76059,"rsi_14":85.07,"sma_20":5119.5,"sma_60":5307.67,"sma_120":5292.5},{"date":"2025-04-30","open":5314,"high":5353,"low":5235,"close":5304,"volume":96490,"rsi_14":75.89,"sma_20":5144.0,"sma_60":5311.0,"sma_120":5298.71},{"date":"2025-05-02","open":5235,"high":5382,"low":5235,"close":5274,"volume":81623,"rsi_14":72.6,"sma_20":5165.5,"sma_60":5314.17,"sma_120":5304.04},{"date":"2025-05-07","open":5274,"high":5431,"low":5274,"close":5392,"volume":84485,"rsi_14":74.47,"sma_20":5193.5,"sma_60":5315.33,"sma_120":5310.54},{"date":"2025-05-08","open":5392,"high":5460,"low":5118,"close":5382,"volume":129075,"rsi_14":71.3,"sma_20":5240.5,"sma_60":5315.0,"sma_120":5314.46},{"date":"2025-05-09","open":5382,"high":5402,"low":5274,"close":5274,"volume":68984,"rsi_14":64.71,"sma_20":5277.5,"sma_60":5313.17,"sma_120":5318.96},{"date":"2025-05-12","open":5460,"high":5480,"low":5363,"close":5421,"volume":173690,"rsi_14":68.18,"sma_20":5327.0,"sma_60":5313.83,"sma_120":5324.38},{"date":"2025-05-13","open":5421,"high":5480,"low":5382,"close":5411,"volume":121264,"rsi_14":51.69,"sma_20":5361.5,"sma_60":5314.67,"sma_120":5329.42},{"date":"2025-05-14","open":5411,"high":5431,"low":5333,"close":5372,"volume":95617,"rsi_14":44.05,"sma_20":5391.25,"sma_60":5312.83,"sma_120":5323.67},{"date":"2025-05-15","open":5353,"high":5421,"low":5265,"close":5265,"volume":84402,"rsi_14":41.57,"sma_20":5413.5,"sma_60":5309.33,"sma_120":5322.42},{"date":"2025-05-16","open":5265,"high":5304,"low":5177,"close":5177,"volume":82545,"rsi_14":37.76,"sma_20":5426.0,"sma_60":5304.33,"sma_120":5317.33},{"date":"2025-05-19","open":5177,"high":5265,"low":4981,"close":5098,"volume":137383,"rsi_14":35.92,"sma_20":5434.5,"sma_60":5294.83,"sma_120":5308.67},{"date":"2025-05-20","open":5118,"high":5372,"low":5118,"close":5167,"volume":102053,"rsi_14":41.9,"sma_20":5445.5,"sma_60":5285.17,"sma_120":5303.67},{"date":"2025-05-21","open":5177,"high":5186,"low":5108,"close":5157,"volume":57014,"rsi_14":44.0,"sma_20":5434.0,"sma_60":5277.67,"sma_120":5299.58},{"date":"2025-05-22","open":5157,"high":5157,"low":5040,"close":5040,"volume":37452,"rsi_14":33.33,"sma_20":5412.0,"sma_60":5269.0,"sma_120":5297.58},{"date":"2025-05-23","open":5089,"high":5177,"low":5030,"close":5079,"volume":77756,"rsi_14":38.38,"sma_20":5395.0,"sma_60":5259.33,"sma_120":5291.08},{"date":"2025-05-26","open":5040,"high":5128,"low":5000,"close":5098,"volume":61783,"rsi_14":40.82,"sma_20":5379.0,"sma_60":5250.17,"sma_120":5285.5},{"date":"2025-05-27","open":5049,"high":5079,"low":4942,"close":4942,"volume":83439,"rsi_14":27.45,"sma_20":5356.5,"sma_60":5238.17,"sma_120":5277.83},{"date":"2025-05-28","open":4971,"high":5030,"low":4952,"close":4952,"volume":33914,"rsi_14":28.43,"sma_20":5337.0,"sma_60":5228.5,"sma_120":5270.42},{"date":"2025-05-29","open":4961,"high":5059,"low":4961,"close":5020,"volume":58118,"rsi_14":36.73,"sma_20":5324.0,"sma_60":5223.33,"sma_120":5263.5},{"date":"2025-05-30","open":5000,"high":5040,"low":4942,"close":4991,"volume":35887,"rsi_14":24.42,"sma_20":5304.5,"sma_60":5219.33,"sma_120":5257.83},{"date":"2025-06-02","open":4991,"high":5167,"low":4922,"close":5108,"volume":131774,"rsi_14":34.02,"sma_20":5294.5,"sma_60":5212.33,"sma_120":5254.0},{"date":"2025-06-04","open":5108,"high":5245,"low":4981,"close":5137,"volume":112836,"rsi_14":37.5,"sma_20":5287.5,"sma_60":5207.67,"sma_120":5251.42},{"date":"2025-06-05","open":5137,"high":5265,"low":5089,"close":5137,"volume":161383,"rsi_14":42.35,"sma_20":5274.5,"sma_60":5203.5,"sma_120":5248.83},{"date":"2025-06-09","open":5137,"high":5206,"low":5108,"close":5157,"volume":120441,"rsi_14":48.72,"sma_20":5263.0,"sma_60":5200.33,"sma_120":5250.08},{"date":"2025-06-10","open":5167,"high":5255,"low":5128,"close":5177,"volume":182577,"rsi_14":55.56,"sma_20":5258.0,"sma_60":5197.67,"sma_120":5253.12},{"date":"2025-06-11","open":5196,"high":5230,"low":5167,"close":5177,"volume":67449,"rsi_14":50.77,"sma_20":5245.5,"sma_60":5196.33,"sma_120":5258.46},{"date":"2025-06-12","open":5245,"high":5382,"low":5216,"close":5323,"volume":255749,"rsi_14":60.76,"sma_20":5241.0,"sma_60":5198.33,"sma_120":5267.12},{"date":"2025-06-13","open":5333,"high":5372,"low":5177,"close":5226,"volume":145504,"rsi_14":62.34,"sma_20":5233.5,"sma_60":5198.67,"sma_120":5271.42},{"date":"2025-06-16","open":5226,"high":5284,"low":5128,"close":5235,"volume":62285,"rsi_14":60.81,"sma_20":5232.0,"sma_60":5197.33,"sma_120":5274.17},{"date":"2025-06-17","open":5235,"high":5333,"low":5108,"close":5196,"volume":90103,"rsi_14":56.58,"sma_20":5233.0,"sma_60":5196.33,"sma_120":5277.0},{"date":"2025-06-18","open":5196,"high":5216,"low":5108,"close":5167,"volume":39910,"rsi_14":68.25,"sma_20":5236.5,"sma_60":5198.0,"sma_120":5278.33},{"date":"2025-06-19","open":5226,"high":5363,"low":5206,"close":5294,"volume":131966,"rsi_14":73.33,"sma_20":5243.0,"sma_60":5204.67,"sma_120":5280.33},{"date":"2025-06-20","open":5304,"high":5333,"low":5186,"close":5235,"volume":72454,"rsi_14":64.86,"sma_20":5247.0,"sma_60":5209.67,"sma_120":5280.92},{"date":"2025-06-23","open":5235,"high":5245,"low":5147,"close":5196,"volume":78159,"rsi_14":64.0,"sma_20":5255.0,"sma_60":5213.17,"sma_120":5281.42},{"date":"2025-06-24","open":5245,"high":5333,"low":5235,"close":5304,"volume":114496,"rsi_14":63.51,"sma_20":5266.5,"sma_60":5219.17,"sma_120":5282.75},{"date":"2025-06-25","open":5372,"high":5421,"low":5314,"close":5372,"volume":176579,"rsi_14":65.38,"sma_20":5280.5,"sma_60":5226.33,"sma_120":5286.17},{"date":"2025-06-26","open":5431,"high":5431,"low":5167,"close":5265,"volume":110184,"rsi_14":57.3,"sma_20":5297.0,"sma_60":5231.5,"sma_120":5288.42},{"date":"2025-06-27","open":5265,"high":5284,"low":5098,"close":5137,"volume":86729,"rsi_14":49.0,"sma_20":5306.5,"sma_60":5236.42,"sma_120":5289.25},{"date":"2025-06-30","open":5137,"high":5147,"low":5000,"close":5089,"volume":83990,"rsi_14":45.63,"sma_20":5310.0,"sma_60":5242.75,"sma_120":5290.58},{"date":"2025-07-01","open":5089,"high":5128,"low":5030,"close":5069,"volume":73027,"rsi_14":44.76,"sma_20":5314.0,"sma_60":5246.0,"sma_120":5293.67},{"date":"2025-07-02","open":5069,"high":5069,"low":4932,"close":5040,"volume":96031,"rsi_14":34.41,"sma_20":5310.5,"sma_60":5249.67,"sma_120":5295.25},{"date":"2025-07-03","open":5059,"high":5089,"low":4981,"close":5030,"volume":60592,"rsi_14":38.1,"sma_20":5305.0,"sma_60":5252.67,"sma_120":5296.42},{"date":"2025-07-04","open":5030,"high":5186,"low":4942,"close":5186,"volume":178455,"rsi_14":47.47,"sma_20":5307.5,"sma_60":5258.5,"sma_120":5298.75},{"date":"2025-07-07","open":5118,"high":5147,"low":4961,"close":4961,"volume":99740,"rsi_14":39.83,"sma_20":5297.5,"sma_60":5267.0,"sma_120":5298.67},{"date":"2025-07-08","open":4961,"high":5089,"low":4942,"close":5030,"volume":98256,"rsi_14":44.26,"sma_20":5290.0,"sma_60":5275.17,"sma_120":5298.5},{"date":"2025-07-09","open":5030,"high":5040,"low":4961,"close":5000,"volume":34038,"rsi_14":36.61,"sma_20":5281.0,"sma_60":5284.5,"sma_120":5298.92},{"date":"2025-07-10","open":5020,"high":5030,"low":4942,"close":4961,"volume":63942,"rsi_14":37.27,"sma_20":5262.5,"sma_60":5288.33,"sma_120":5298.58},{"date":"2025-07-11","open":4971,"high":5000,"low":4922,"close":4971,"volume":67539,"rsi_14":39.25,"sma_20":5249.5,"sma_60":5291.42,"sma_120":5296.42},{"date":"2025-07-14","open":4971,"high":5000,"low":4932,"close":4952,"volume":47020,"rsi_14":31.63,"sma_20":5235.0,"sma_60":5293.5,"sma_120":5294.58},{"date":"2025-07-15","open":4952,"high":4971,"low":4903,"close":4922,"volume":50891,"rsi_14":25.53,"sma_20":5221.0,"sma_60":5293.33,"sma_120":5292.83},{"date":"2025-07-16","open":4961,"high":4961,"low":4893,"close":4903,"volume":106738,"rsi_14":28.24,"sma_20":5207.5,"sma_60":5292.83,"sma_120":5291.25},{"date":"2025-07-17","open":4893,"high":4932,"low":4873,"close":4893,"volume":42495,"rsi_14":32.88,"sma_20":5187.0,"sma_60":5291.83,"sma_120":5288.33},{"date":"2025-07-18","open":4903,"high":4922,"low":4868,"close":4903,"volume":49019,"rsi_14":36.23,"sma_20":5170.0,"sma_60":5283.67,"sma_120":5284.92},{"date":"2025-07-21","open":4912,"high":4971,"low":4423,"close":4638,"volume":623166,"rsi_14":26.6,"sma_20":5141.5,"sma_60":5269.5,"sma_120":5280.42},{"date":"2025-07-22","open":4638,"high":4751,"low":4624,"close":4658,"volume":137102,"rsi_14":29.03,"sma_20":5108.5,"sma_60":5256.67,"sma_120":5275.67},{"date":"2025-07-23","open":4629,"high":4712,"low":4541,"close":4697,"volume":83148,"rsi_14":32.29,"sma_20":5074.0,"sma_60":5244.5,"sma_120":5270.0},{"date":"2025-07-24","open":4663,"high":4726,"low":4663,"close":4663,"volume":81194,"rsi_14":17.96,"sma_20":5043.25,"sma_60":5232.25,"sma_120":5265.38},{"date":"2025-07-25","open":4619,"high":4678,"low":4594,"close":4624,"volume":45708,"rsi_14":23.26,"sma_20":5017.0,"sma_60":5220.17,"sma_120":5259.08},{"date":"2025-07-28","open":4619,"high":4653,"low":4497,"close":4497,"volume":131634,"rsi_14":11.35,"sma_20":4986.75,"sma_60":5206.92,"sma_120":5253.88},{"date":"2025-07-29","open":4497,"high":4594,"low":4423,"close":4516,"volume":82633,"rsi_14":14.39,"sma_20":4958.5,"sma_60":5192.33,"sma_120":5250.0},{"date":"2025-07-30","open":4521,"high":4653,"low":4501,"close":4604,"volume":52772,"rsi_14":25.5,"sma_20":4936.25,"sma_60":5180.42,"sma_120":5245.71},{"date":"2025-07-31","open":4604,"high":4682,"low":4594,"close":4668,"volume":40167,"rsi_14":30.62,"sma_20":4917.75,"sma_60":5170.08,"sma_120":5242.12},{"date":"2025-08-01","open":4599,"high":4599,"low":4452,"close":4472,"volume":70459,"rsi_14":25.0,"sma_20":4881.25,"sma_60":5154.42,"sma_120":5234.88},{"date":"2025-08-04","open":4472,"high":4531,"low":4369,"close":4501,"volume":28922,"rsi_14":28.06,"sma_20":4857.75,"sma_60":5139.42,"sma_120":5227.21},{"date":"2025-08-05","open":4516,"high":4599,"low":4506,"close":4541,"volume":34868,"rsi_14":31.5,"sma_20":4832.75,"sma_60":5126.92,"sma_120":5220.04},{"date":"2025-08-06","open":4501,"high":4624,"low":4501,"close":4589,"volume":35810,"rsi_14":35.1,"sma_20":4811.75,"sma_60":5112.75,"sma_120":5213.29},{"date":"2025-08-07","open":4638,"high":4707,"low":4633,"close":4682,"volume":63414,"rsi_14":40.0,"sma_20":4797.5,"sma_60":5100.33,"sma_120":5207.5},{"date":"2025-08-08","open":4815,"high":4824,"low":4697,"close":4717,"volume":100856,"rsi_14":54.49,"sma_20":4784.5,"sma_60":5089.17,"sma_120":5201.0},{"date":"2025-08-11","open":4717,"high":4844,"low":4717,"close":4775,"volume":73347,"rsi_14":56.45,"sma_20":4775.5,"sma_60":5080.83,"sma_120":5195.08},{"date":"2025-08-12","open":4731,"high":4780,"low":4682,"close":4707,"volume":37392,"rsi_14":50.52,"sma_20":4764.5,"sma_60":5072.83,"sma_120":5188.58},{"date":"2025-08-13","open":4682,"high":4726,"low":4619,"close":4619,"volume":46969,"rsi_14":47.78,"sma_20":4750.0,"sma_60":5064.67,"sma_120":5179.75},{"date":"2025-08-14","open":4585,"high":4673,"low":4541,"close":4565,"volume":34643,"rsi_14":47.09,"sma_20":4733.25,"sma_60":5054.42,"sma_120":5169.79},{"date":"2025-08-18","open":4565,"high":4575,"low":4443,"close":4501,"volume":41050,"rsi_14":50.26,"sma_20":4712.75,"sma_60":5043.25,"sma_120":5160.46},{"date":"2025-08-19","open":4531,"high":4888,"low":4506,"close":4580,"volume":335287,"rsi_14":53.17,"sma_20":4709.75,"sma_60":5035.42,"sma_120":5152.21},{"date":"2025-08-20","open":4604,"high":4638,"low":4413,"close":4501,"volume":72235,"rsi_14":44.83,"sma_20":4701.75,"sma_60":5025.58,"sma_120":5142.46},{"date":"2025-08-21","open":4501,"high":4560,"low":4462,"close":4506,"volume":35515,"rsi_14":41.36,"sma_20":4692.0,"sma_60":5015.5,"sma_120":5132.83},{"date":"2025-08-22","open":4462,"high":4565,"low":4448,"close":4506,"volume":48926,"rsi_14":52.32,"sma_20":4684.0,"sma_60":5008.08,"sma_120":5123.12},{"date":"2025-08-25","open":4506,"high":4555,"low":4506,"close":4526,"volume":22774,"rsi_14":51.68,"sma_20":4679.0,"sma_60":5000.83,"sma_120":5114.67},{"date":"2025-08-26","open":4536,"high":4536,"low":4462,"close":4511,"volume":25040,"rsi_14":47.92,"sma_20":4679.75,"sma_60":4992.17,"sma_120":5107.75},{"date":"2025-08-27","open":4511,"high":4516,"low":4452,"close":4467,"volume":26319,"rsi_14":41.26,"sma_20":4677.25,"sma_60":4983.25,"sma_120":5101.29},{"date":"2025-08-28","open":4467,"high":4482,"low":4433,"close":4433,"volume":24987,"rsi_14":30.53,"sma_20":4668.5,"sma_60":4971.75,"sma_120":5092.04},{"date":"2025-08-29","open":4457,"high":4467,"low":4394,"close":4404,"volume":46663,"rsi_14":25.38,"sma_20":4655.0,"sma_60":4959.25,"sma_120":5083.46},{"date":"2025-09-01","open":4350,"high":4404,"low":4330,"close":4350,"volume":40059,"rsi_14":16.28,"sma_20":4648.75,"sma_60":4945.83,"sma_120":5074.67},{"date":"2025-09-02","open":4374,"high":4404,"low":4350,"close":4350,"volume":30222,"rsi_14":18.26,"sma_20":4641.0,"sma_60":4932.08,"sma_120":5066.21},{"date":"2025-09-03","open":4350,"high":4379,"low":4320,"close":4355,"volume":29656,"rsi_14":22.45,"sma_20":4631.5,"sma_60":4918.08,"sma_120":5057.88},{"date":"2025-09-04","open":4355,"high":4482,"low":4355,"close":4448,"volume":43295,"rsi_14":38.68,"sma_20":4624.25,"sma_60":4905.67,"sma_120":5051.0},{"date":"2025-09-05","open":4452,"high":4516,"low":4452,"close":4492,"volume":40603,"rsi_14":49.02,"sma_20":4614.5,"sma_60":4891.5,"sma_120":5044.92},{"date":"2025-09-08","open":4492,"high":4565,"low":4443,"close":4555,"volume":50004,"rsi_14":47.47,"sma_20":4606.25,"sma_60":4880.08,"sma_120":5039.38},{"date":"2025-09-09","open":4501,"high":4565,"low":4452,"close":4541,"volume":58129,"rsi_14":54.65,"sma_20":4594.25,"sma_60":4868.25,"sma_120":5032.79},{"date":"2025-09-10","open":4565,"high":4589,"low":4501,"close":4531,"volume":51754,"rsi_14":52.87,"sma_20":4585.25,"sma_60":4856.92,"sma_120":5026.62},{"date":"2025-09-11","open":4531,"high":4614,"low":4521,"close":4545,"volume":39151,"rsi_14":54.44,"sma_20":4581.5,"sma_60":4846.33,"sma_120":5022.17},{"date":"2025-09-12","open":4550,"high":4619,"low":4511,"close":4521,"volume":77569,"rsi_14":49.45,"sma_20":4579.25,"sma_60":4833.17,"sma_120":5018.92},{"date":"2025-09-15","open":4521,"high":4565,"low":4448,"close":4462,"volume":118038,"rsi_14":45.0,"sma_20":4577.25,"sma_60":4820.0,"sma_120":5014.83},{"date":"2025-09-16","open":4413,"high":4462,"low":4379,"close":4428,"volume":61082,"rsi_14":45.92,"sma_20":4569.5,"sma_60":4806.92,"sma_120":5010.04},{"date":"2025-09-17","open":4364,"high":4423,"low":4355,"close":4423,"volume":44498,"rsi_14":48.91,"sma_20":4565.5,"sma_60":4791.92,"sma_120":5005.54},{"date":"2025-09-18","open":4428,"high":4428,"low":4374,"close":4384,"volume":36903,"rsi_14":47.37,"sma_20":4559.0,"sma_60":4775.0,"sma_120":5000.67},{"date":"2025-09-19","open":4475,"high":4515,"low":4475,"close":4480,"volume":22364,"rsi_14":54.12,"sma_20":4552.75,"sma_60":4760.0,"sma_120":4995.75},{"date":"2025-09-22","open":4384,"high":4399,"low":4360,"close":4379,"volume":19858,"rsi_14":53.49,"sma_20":4545.25,"sma_60":4747.08,"sma_120":4991.75},{"date":"2025-09-23","open":4360,"high":4394,"low":4325,"close":4325,"volume":41753,"rsi_14":46.88,"sma_20":4535.75,"sma_60":4734.08,"sma_120":4988.42},{"date":"2025-09-24","open":4315,"high":4325,"low":4267,"close":4276,"volume":49020,"rsi_14":29.89,"sma_20":4526.0,"sma_60":4720.58,"sma_120":4983.29},{"date":"2025-09-25","open":4276,"high":4291,"low":4213,"close":4252,"volume":35894,"rsi_14":20.48,"sma_20":4516.75,"sma_60":4707.17,"sma_120":4978.42},{"date":"2025-09-26","open":4218,"high":4218,"low":4149,"close":4169,"volume":72319,"rsi_14":4.6,"sma_20":4504.75,"sma_60":4692.5,"sma_120":4972.58},{"date":"2025-09-29","open":4178,"high":4193,"low":4169,"close":4169,"volume":30117,"rsi_14":4.76,"sma_20":4495.5,"sma_60":4675.17,"sma_120":4966.83},{"date":"2025-09-30","open":4169,"high":4242,"low":4169,"close":4183,"volume":36247,"rsi_14":8.24,"sma_20":4487.0,"sma_60":4661.92,"sma_120":4964.46},{"date":"2025-10-01","open":4188,"high":4218,"low":4164,"close":4169,"volume":31754,"rsi_14":4.71,"sma_20":4477.5,"sma_60":4647.25,"sma_120":4961.21},{"date":"2025-10-02","open":4164,"high":4208,"low":4154,"close":4164,"volume":39293,"rsi_14":4.76,"sma_20":4462.25,"sma_60":4632.75,"sma_120":4958.62},{"date":"2025-10-10","open":4149,"high":4203,"low":4149,"close":4159,"volume":32169,"rsi_14":8.11,"sma_20":4445.25,"sma_60":4619.08,"sma_120":4953.71},{"date":"2025-10-13","open":4159,"high":4203,"low":4110,"close":4164,"volume":34901,"rsi_14":10.29,"sma_20":4425.25,"sma_60":4605.33,"sma_120":4948.38},{"date":"2025-10-14","open":4169,"high":4208,"low":4120,"close":4125,"volume":51199,"rsi_14":9.33,"sma_20":4404.0,"sma_60":4591.25,"sma_120":4942.38},{"date":"2025-10-15","open":4130,"high":4188,"low":4130,"close":4188,"volume":49671,"rsi_14":25.32,"sma_20":4386.5,"sma_60":4578.75,"sma_120":4936.04},{"date":"2025-10-16","open":4193,"high":4242,"low":4164,"close":4188,"volume":38499,"rsi_14":24.36,"sma_20":4368.25,"sma_60":4566.58,"sma_120":4929.71},{"date":"2025-10-17","open":4218,"high":4306,"low":4149,"close":4213,"volume":98276,"rsi_14":29.27,"sma_20":4352.5,"sma_60":4555.0,"sma_120":4923.42},{"date":"2025-10-20","open":4174,"high":4223,"low":4169,"close":4208,"volume":32932,"rsi_14":33.33,"sma_20":4339.5,"sma_60":4543.17,"sma_120":4913.42},{"date":"2025-10-21","open":4237,"high":4457,"low":4237,"close":4291,"volume":131291,"rsi_14":51.9,"sma_20":4332.5,"sma_60":4537.25,"sma_120":4903.38},{"date":"2025-10-22","open":4291,"high":4325,"low":4227,"close":4291,"volume":66891,"rsi_14":55.41,"sma_20":4325.75,"sma_60":4531.0,"sma_120":4893.83},{"date":"2025-10-23","open":4291,"high":4296,"low":4188,"close":4193,"volume":52098,"rsi_14":53.25,"sma_20":4316.25,"sma_60":4522.42,"sma_120":4883.46},{"date":"2025-10-24","open":4193,"high":4208,"low":4110,"close":4174,"volume":62670,"rsi_14":50.62,"sma_20":4305.5,"sma_60":4514.08,"sma_120":4873.17},{"date":"2025-10-27","open":4281,"high":4281,"low":4174,"close":4183,"volume":39203,"rsi_14":50.0,"sma_20":4295.5,"sma_60":4506.58,"sma_120":4863.38},{"date":"2025-10-28","open":4213,"high":4281,"low":4120,"close":4227,"volume":86204,"rsi_14":56.98,"sma_20":4290.5,"sma_60":4502.0,"sma_120":4854.46},{"date":"2025-10-29","open":4227,"high":4242,"low":4144,"close":4183,"volume":38571,"rsi_14":53.85,"sma_20":4285.75,"sma_60":4496.33,"sma_120":4844.33},{"date":"2025-10-30","open":4183,"high":4257,"low":4105,"close":4178,"volume":146889,"rsi_14":52.22,"sma_20":4282.0,"sma_60":4489.08,"sma_120":4834.75},{"date":"2025-10-31","open":4178,"high":4271,"low":4110,"close":4174,"volume":104629,"rsi_14":51.11,"sma_20":4282.25,"sma_60":4480.67,"sma_120":4825.38},{"date":"2025-11-03","open":4159,"high":4159,"low":3841,"close":3865,"volume":273624,"rsi_14":31.72,"sma_20":4266.75,"sma_60":4470.33,"sma_120":4812.38},{"date":"2025-11-04","open":3865,"high":3997,"low":3841,"close":3988,"volume":85917,"rsi_14":36.94,"sma_20":4256.75,"sma_60":4461.58,"sma_120":4800.5},{"date":"2025-11-05","open":3988,"high":3988,"low":3821,"close":3953,"volume":63542,"rsi_14":35.37,"sma_20":4245.75,"sma_60":4451.58,"sma_120":4789.25},{"date":"2025-11-06","open":3953,"high":4061,"low":3934,"close":4012,"volume":64745,"rsi_14":38.01,"sma_20":4238.75,"sma_60":4441.75,"sma_120":4777.25},{"date":"2025-11-07","open":3934,"high":4041,"low":3890,"close":4017,"volume":49559,"rsi_14":38.6,"sma_20":4231.5,"sma_60":4430.42,"sma_120":4765.38},{"date":"2025-11-10","open":4017,"high":4110,"low":3968,"close":4090,"volume":54099,"rsi_14":37.87,"sma_20":4227.75,"sma_60":4419.75,"sma_120":4754.46},{"date":"2025-11-11","open":4081,"high":4174,"low":4012,"close":4125,"volume":56189,"rsi_14":40.34,"sma_20":4227.75,"sma_60":4408.67,"sma_120":4744.75},{"date":"2025-11-12","open":4125,"high":4198,"low":4110,"close":4120,"volume":37206,"rsi_14":45.22,"sma_20":4224.25,"sma_60":4398.67,"sma_120":4735.75},{"date":"2025-11-13","open":4120,"high":4183,"low":4110,"close":4134,"volume":18667,"rsi_14":47.44,"sma_20":4221.5,"sma_60":4390.42,"sma_120":4727.54},{"date":"2025-11-14","open":4115,"high":4149,"low":4046,"close":4056,"volume":39802,"rsi_14":42.35,"sma_20":4213.5,"sma_60":4381.75,"sma_120":4718.08},{"date":"2025-11-17","open":4120,"high":4134,"low":4002,"close":4071,"volume":38875,"rsi_14":40.24,"sma_20":4206.5,"sma_60":4374.42,"sma_120":4708.83},{"date":"2025-11-18","open":4027,"high":4428,"low":4027,"close":4071,"volume":415428,"rsi_14":42.58,"sma_20":4195.25,"sma_60":4365.75,"sma_120":4700.58},{"date":"2025-11-19","open":4071,"high":4384,"low":4022,"close":4247,"volume":206465,"rsi_14":53.68,"sma_20":4193.0,"sma_60":4361.42,"sma_120":4693.5},{"date":"2025-11-20","open":4257,"high":4467,"low":4257,"close":4423,"volume":118077,"rsi_14":61.33,"sma_20":4204.75,"sma_60":4360.0,"sma_120":4687.75},{"date":"2025-11-21","open":4433,"high":4472,"low":4208,"close":4360,"volume":94165,"rsi_14":78.86,"sma_20":4214.25,"sma_60":4357.5,"sma_120":4682.79},{"date":"2025-11-24","open":4384,"high":4624,"low":4355,"close":4428,"volume":238419,"rsi_14":77.44,"sma_20":4226.75,"sma_60":4355.83,"sma_120":4678.33},{"date":"2025-11-25","open":4438,"high":4482,"low":4296,"close":4462,"volume":110060,"rsi_14":81.71,"sma_20":4238.75,"sma_60":4355.0,"sma_120":4673.58},{"date":"2025-11-26","open":4467,"high":4619,"low":4443,"close":4589,"volume":110555,"rsi_14":83.15,"sma_20":4259.5,"sma_60":4357.08,"sma_120":4670.17},{"date":"2025-11-27","open":4589,"high":4731,"low":4462,"close":4545,"volume":153956,"rsi_14":79.03,"sma_20":4278.25,"sma_60":4359.0,"sma_120":4665.38},{"date":"2025-11-28","open":4575,"high":4599,"low":4521,"close":4531,"volume":41750,"rsi_14":75.86,"sma_20":4296.5,"sma_60":4361.17,"sma_120":4660.21},{"date":"2025-12-01","open":4497,"high":4599,"low":4404,"close":4418,"volume":49927,"rsi_14":65.79,"sma_20":4324.75,"sma_60":4362.33,"sma_120":4654.08},{"date":"2025-12-02","open":4423,"high":4536,"low":4350,"close":4472,"volume":26393,"rsi_14":68.0,"sma_20":4349.5,"sma_60":4364.42,"sma_120":4648.25},{"date":"2025-12-03","open":4472,"high":4501,"low":4404,"close":4467,"volume":17264,"rsi_14":67.17,"sma_20":4375.75,"sma_60":4366.33,"sma_120":4642.21},{"date":"2025-12-04","open":4467,"high":4477,"low":4389,"close":4394,"volume":25607,"rsi_14":67.51,"sma_20":4395.25,"sma_60":4365.42,"sma_120":4635.54},{"date":"2025-12-05","open":4399,"high":4580,"low":4394,"close":4511,"volume":54204,"rsi_14":70.64,"sma_20":4420.5,"sma_60":4365.75,"sma_120":4628.62},{"date":"2025-12-08","open":4516,"high":4516,"low":4408,"close":4482,"volume":32516,"rsi_14":68.75,"sma_20":4440.5,"sma_60":4364.5,"sma_120":4622.29},{"date":"2025-12-09","open":4457,"high":4457,"low":4369,"close":4389,"volume":27845,"rsi_14":57.0,"sma_20":4454.0,"sma_60":4361.92,"sma_120":4615.08},{"date":"2025-12-10","open":4374,"high":4394,"low":4345,"close":4379,"volume":22357,"rsi_14":47.4,"sma_20":4467.25,"sma_60":4359.33,"sma_120":4608.12},{"date":"2025-12-11","open":4330,"high":4457,"low":4330,"close":4418,"volume":26861,"rsi_14":53.57,"sma_20":4481.75,"sma_60":4357.17,"sma_120":4601.75},{"date":"2025-12-12","open":4418,"high":4462,"low":4350,"close":4413,"volume":64899,"rsi_14":49.03,"sma_20":4500.0,"sma_60":4355.33,"sma_120":4594.25},{"date":"2025-12-15","open":4404,"high":4404,"low":4345,"close":4384,"volume":13006,"rsi_14":44.81,"sma_20":4516.0,"sma_60":4354.0,"sma_120":4587.0},{"date":"2025-12-16","open":4345,"high":4560,"low":4281,"close":4531,"volume":199621,"rsi_14":46.2,"sma_20":4539.5,"sma_60":4355.75,"sma_120":4581.33},{"date":"2025-12-17","open":4457,"high":4585,"low":4433,"close":4467,"volume":35890,"rsi_14":45.06,"sma_20":4550.75,"sma_60":4356.5,"sma_120":4574.21},{"date":"2025-12-18","open":4457,"high":4467,"low":4355,"close":4364,"volume":23533,"rsi_14":40.56,"sma_20":4547.75,"sma_60":4356.25,"sma_120":4565.62},{"date":"2025-12-19","open":4389,"high":4492,"low":4364,"close":4477,"volume":28094,"rsi_14":53.33,"sma_20":4553.75,"sma_60":4357.83,"sma_120":4558.92},{"date":"2025-12-22","open":4477,"high":4501,"low":4413,"close":4438,"volume":27309,"rsi_14":48.02,"sma_20":4554.25,"sma_60":4358.83,"sma_120":4552.96},{"date":"2025-12-23","open":4394,"high":4467,"low":4384,"close":4413,"volume":17352,"rsi_14":46.96,"sma_20":4551.75,"sma_60":4360.33,"sma_120":4547.21},{"date":"2025-12-24","open":4438,"high":4438,"low":4384,"close":4428,"volume":14535,"rsi_14":52.07,"sma_20":4543.5,"sma_60":4362.92,"sma_120":4541.75},{"date":"2025-12-26","open":4428,"high":4609,"low":4408,"close":4565,"volume":84835,"rsi_14":53.18,"sma_20":4544.5,"sma_60":4368.25,"sma_120":4537.71},{"date":"2025-12-29","open":4775,"high":4790,"low":4600,"close":4620,"volume":85169,"rsi_14":52.27,"sma_20":4544.0,"sma_60":4374.25,"sma_120":4533.38},{"date":"2025-12-30","open":4670,"high":4675,"low":4530,"close":4615,"volume":58724,"rsi_14":58.23,"sma_20":4549.0,"sma_60":4380.17,"sma_120":4527.67},{"date":"2026-01-02","open":4615,"high":4615,"low":4430,"close":4460,"volume":71490,"rsi_14":49.2,"sma_20":4543.5,"sma_60":4383.25,"sma_120":4522.58},{"date":"2026-01-05","open":4460,"high":4485,"low":4430,"close":4450,"volume":26971,"rsi_14":46.41,"sma_20":4537.75,"sma_60":4386.42,"sma_120":4516.83},{"date":"2026-01-06","open":4450,"high":4470,"low":4395,"close":4415,"volume":25698,"rsi_14":44.92,"sma_20":4534.0,"sma_60":4389.33,"sma_120":4511.04},{"date":"2026-01-07","open":4400,"high":4415,"low":4225,"close":4290,"volume":57591,"rsi_14":40.78,"sma_20":4518.0,"sma_60":4390.0,"sma_120":4504.54},{"date":"2026-01-08","open":4410,"high":4410,"low":4230,"close":4255,"volume":29315,"rsi_14":29.51,"sma_20":4501.75,"sma_60":4390.0,"sma_120":4497.67},{"date":"2026-01-09","open":4255,"high":4360,"low":4150,"close":4340,"volume":42669,"rsi_14":37.97,"sma_20":4494.5,"sma_60":4392.08,"sma_120":4491.67},{"date":"2026-01-12","open":4305,"high":4455,"low":4305,"close":4410,"volume":50033,"rsi_14":47.22,"sma_20":4491.25,"sma_60":4394.25,"sma_120":4486.5},{"date":"2026-01-13","open":4410,"high":4410,"low":4320,"close":4385,"volume":27578,"rsi_14":38.27,"sma_20":4484.75,"sma_60":4396.0,"sma_120":4481.29},{"date":"2026-01-14","open":4385,"high":4395,"low":4325,"close":4390,"volume":17731,"rsi_14":40.65,"sma_20":4478.75,"sma_60":4397.42,"sma_120":4476.21},{"date":"2026-01-15","open":4355,"high":4390,"low":4320,"close":4390,"volume":25910,"rsi_14":42.0,"sma_20":4474.25,"sma_60":4398.92,"sma_120":4471.04},{"date":"2026-01-16","open":4355,"high":4390,"low":4340,"close":4365,"volume":21263,"rsi_14":39.47,"sma_20":4461.0,"sma_60":4398.58,"sma_120":4467.92},{"date":"2026-01-19","open":4365,"high":4410,"low":4315,"close":4405,"volume":46028,"rsi_14":32.52,"sma_20":4448.25,"sma_60":4400.25,"sma_120":4464.96},{"date":"2026-01-20","open":4405,"high":4530,"low":4405,"close":4475,"volume":75660,"rsi_14":39.71,"sma_20":4443.25,"sma_60":4403.75,"sma_120":4462.25},{"date":"2026-01-21","open":4385,"high":4445,"low":4375,"close":4415,"volume":33976,"rsi_14":46.15,"sma_20":4437.25,"sma_60":4406.08,"sma_120":4459.33},{"date":"2026-01-22","open":4420,"high":4520,"low":4390,"close":4405,"volume":102521,"rsi_14":46.15,"sma_20":4432.0,"sma_60":4407.5,"sma_120":4456.67},{"date":"2026-01-23","open":4470,"high":4485,"low":4395,"close":4470,"volume":126895,"rsi_14":54.47,"sma_20":4429.25,"sma_60":4410.75,"sma_120":4455.62},{"date":"2026-01-26","open":4470,"high":4475,"low":4400,"close":4475,"volume":58114,"rsi_14":68.69,"sma_20":4419.75,"sma_60":4414.17,"sma_120":4454.46},{"date":"2026-01-27","open":4590,"high":4590,"low":4430,"close":4430,"volume":70445,"rsi_14":67.33,"sma_20":4410.25,"sma_60":4416.92,"sma_120":4452.17},{"date":"2026-01-28","open":4450,"high":4495,"low":4335,"close":4370,"volume":106083,"rsi_14":53.12,"sma_20":4398.0,"sma_60":4423.92,"sma_120":4448.83},{"date":"2026-01-29","open":4420,"high":4435,"low":4250,"close":4310,"volume":62983,"rsi_14":39.36,"sma_20":4390.5,"sma_60":4427.83,"sma_120":4446.67},{"date":"2026-01-30","open":4315,"high":4335,"low":4245,"close":4270,"volume":49319,"rsi_14":38.14,"sma_20":4381.5,"sma_60":4431.67,"sma_120":4443.92},{"date":"2026-02-02","open":4270,"high":4300,"low":4185,"close":4195,"volume":92836,"rsi_14":32.43,"sma_20":4370.5,"sma_60":4433.25,"sma_120":4440.21},{"date":"2026-02-03","open":4195,"high":4460,"low":4180,"close":4420,"volume":153291,"rsi_14":51.92,"sma_20":4377.0,"sma_60":4438.5,"sma_120":4437.96},{"date":"2026-02-04","open":4360,"high":4400,"low":4255,"close":4365,"volume":72635,"rsi_14":50.0,"sma_20":4382.5,"sma_60":4438.5,"sma_120":4434.46},{"date":"2026-02-05","open":4315,"high":4500,"low":4315,"close":4440,"volume":110597,"rsi_14":54.24,"sma_20":4387.5,"sma_60":4442.83,"sma_120":4431.29},{"date":"2026-02-06","open":4440,"high":4650,"low":4330,"close":4535,"volume":280645,"rsi_14":56.91,"sma_20":4393.75,"sma_60":4448.17,"sma_120":4428.42},{"date":"2026-02-09","open":4500,"high":4535,"low":4415,"close":4430,"volume":116297,"rsi_14":47.69,"sma_20":4396.0,"sma_60":4451.83,"sma_120":4425.25},{"date":"2026-02-10","open":4480,"high":4485,"low":4350,"close":4400,"volume":235036,"rsi_14":49.21,"sma_20":4396.5,"sma_60":4454.75,"sma_120":4422.58},{"date":"2026-02-11","open":4465,"high":4575,"low":4420,"close":4505,"volume":166724,"rsi_14":54.81,"sma_20":4402.25,"sma_60":4460.75,"sma_120":4421.25},{"date":"2026-02-12","open":4600,"high":4770,"low":4460,"close":4600,"volume":619459,"rsi_14":56.07,"sma_20":4414.0,"sma_60":4468.08,"sma_120":4421.25},{"date":"2026-02-13","open":4640,"high":4640,"low":4460,"close":4540,"volume":118298,"rsi_14":52.89,"sma_20":4422.75,"sma_60":4474.42,"sma_120":4420.08},{"date":"2026-02-19","open":4535,"high":4605,"low":4355,"close":4560,"volume":235110,"rsi_14":55.91,"sma_20":4430.5,"sma_60":4478.08,"sma_120":4419.75},{"date":"2026-02-20","open":4560,"high":4610,"low":4405,"close":4560,"volume":85511,"rsi_14":59.13,"sma_20":4434.75,"sma_60":4478.75,"sma_120":4419.38},{"date":"2026-02-23","open":4555,"high":4600,"low":4460,"close":4490,"volume":75083,"rsi_14":58.57,"sma_20":4438.5,"sma_60":4479.33,"sma_120":4418.42},{"date":"2026-02-24","open":4455,"high":4655,"low":4435,"close":4515,"volume":282669,"rsi_14":61.84,"sma_20":4444.0,"sma_60":4479.17,"sma_120":4417.5},{"date":"2026-02-25","open":4560,"high":4660,"low":4490,"close":4490,"volume":125468,"rsi_14":64.97,"sma_20":4445.0,"sma_60":4478.0,"sma_120":4416.5},{"date":"2026-02-26","open":4550,"high":4550,"low":4360,"close":4375,"volume":112980,"rsi_14":47.43,"sma_20":4440.0,"sma_60":4468.08,"sma_120":4413.54},{"date":"2026-02-27","open":4355,"high":4380,"low":4215,"close":4265,"volume":111371,"rsi_14":44.62,"sma_20":4431.75,"sma_60":4466.42,"sma_120":4412.71},{"date":"2026-03-03","open":4195,"high":4490,"low":4195,"close":4215,"volume":191336,"rsi_14":37.57,"sma_20":4424.0,"sma_60":4459.5,"sma_120":4410.33},{"date":"2026-03-04","open":4210,"high":4210,"low":3665,"close":3725,"volume":230669,"rsi_14":18.85,"sma_20":4394.75,"sma_60":4446.33,"sma_120":4404.33},{"date":"2026-03-05","open":3780,"high":4100,"low":3780,"close":4065,"volume":82063,"rsi_14":38.11,"sma_20":4384.5,"sma_60":4437.92,"sma_120":4401.17},{"date":"2026-03-06","open":4060,"high":4060,"low":3780,"close":4030,"volume":42988,"rsi_14":37.99,"sma_20":4376.25,"sma_60":4429.0,"sma_120":4397.67},{"date":"2026-03-09","open":3975,"high":4000,"low":3725,"close":3790,"volume":59194,"rsi_14":28.66,"sma_20":4344.75,"sma_60":4417.33,"sma_120":4391.38},{"date":"2026-03-10","open":3890,"high":4050,"low":3850,"close":4035,"volume":51763,"rsi_14":34.52,"sma_20":4328.25,"sma_60":4407.75,"sma_120":4386.75},{"date":"2026-03-11","open":4040,"high":4070,"low":3960,"close":3995,"volume":102317,"rsi_14":34.9,"sma_20":4306.0,"sma_60":4398.0,"sma_120":4381.25},{"date":"2026-03-12","open":3995,"high":4045,"low":3945,"close":4030,"volume":35765,"rsi_14":35.44,"sma_20":4280.75,"sma_60":4390.42,"sma_120":4376.17},{"date":"2026-03-13","open":4000,"high":4255,"low":3955,"close":4155,"volume":137520,"rsi_14":39.59,"sma_20":4267.0,"sma_60":4385.08,"sma_120":4372.21},{"date":"2026-03-16","open":4165,"high":4165,"low":4025,"close":4040,"volume":48470,"rsi_14":38.69,"sma_20":4249.0,"sma_60":4374.75,"sma_120":4365.04},{"date":"2026-03-17","open":4075,"high":4085,"low":4000,"close":4055,"volume":36305,"rsi_14":38.38,"sma_20":4226.5,"sma_60":4369.58,"sma_120":4362.46},{"date":"2026-03-18","open":4055,"high":4070,"low":4025,"close":4055,"volume":43078,"rsi_14":38.87,"sma_20":4199.25,"sma_60":4362.5,"sma_120":4358.25},{"date":"2026-03-19","open":4050,"high":4075,"low":3950,"close":4050,"volume":36869,"rsi_14":41.19,"sma_20":4174.75,"sma_60":4352.83,"sma_120":4354.29},{"date":"2026-03-20","open":4060,"high":4390,"low":4060,"close":4385,"volume":246564,"rsi_14":52.9,"sma_20":4166.0,"sma_60":4349.83,"sma_120":4353.17},{"date":"2026-03-23","open":4390,"high":4390,"low":4110,"close":4110,"volume":136787,"rsi_14":47.71,"sma_20":4143.5,"sma_60":4344.0,"sma_120":4350.12},{"date":"2026-03-24","open":4255,"high":4295,"low":4080,"close":4215,"volume":154313,"rsi_14":62.83,"sma_20":4129.75,"sma_60":4338.0,"sma_120":4347.92},{"date":"2026-03-25","open":4215,"high":4250,"low":4190,"close":4230,"volume":46831,"rsi_14":55.21,"sma_20":4115.5,"sma_60":4332.92,"sma_120":4345.88},{"date":"2026-03-26","open":4230,"high":4310,"low":4120,"close":4140,"volume":90479,"rsi_14":53.35,"sma_20":4098.0,"sma_60":4326.75,"sma_120":4343.54},{"date":"2026-03-27","open":4140,"high":4195,"low":4075,"close":4185,"volume":42806,"rsi_14":63.67,"sma_20":4088.5,"sma_60":4321.08,"sma_120":4342.0},{"date":"2026-03-30","open":4140,"high":4150,"low":4015,"close":4110,"volume":20242,"rsi_14":52.94,"sma_20":4080.75,"sma_60":4311.83,"sma_120":4340.04},{"date":"2026-03-31","open":4050,"high":4150,"low":4000,"close":4045,"volume":43454,"rsi_14":51.92,"sma_20":4072.25,"sma_60":4302.25,"sma_120":4338.25},{"date":"2026-04-01","open":4225,"high":4340,"low":4180,"close":4315,"volume":137611,"rsi_14":59.02,"sma_20":4101.25,"sma_60":4297.08,"sma_120":4338.62},{"date":"2026-04-02","open":4310,"high":4360,"low":4000,"close":4065,"volume":108249,"rsi_14":47.26,"sma_20":4101.25,"sma_60":4290.5,"sma_120":4336.88},{"date":"2026-04-03","open":4130,"high":4200,"low":4070,"close":4185,"volume":27204,"rsi_14":54.41,"sma_20":4109.0,"sma_60":4286.08,"sma_120":4336.25},{"date":"2026-04-06","open":4185,"high":4200,"low":3900,"close":4110,"volume":77459,"rsi_14":51.61,"sma_20":4125.0,"sma_60":4281.0,"sma_120":4335.17},{"date":"2026-04-07","open":4100,"high":4230,"low":4100,"close":4185,"volume":60469,"rsi_14":53.65,"sma_20":4132.5,"sma_60":4279.25,"sma_120":4334.62},{"date":"2026-04-08","open":4330,"high":5440,"low":4300,"close":5440,"volume":5176138,"rsi_14":72.94,"sma_20":4204.75,"sma_60":4299.0,"sma_120":4344.5},{"date":"2026-04-09","open":5540,"high":6880,"low":5480,"close":6200,"volume":19537407,"rsi_14":76.27,"sma_20":4313.25,"sma_60":4330.0,"sma_120":4361.04},{"date":"2026-04-10","open":6800,"high":6800,"low":6070,"close":6210,"volume":4609658,"rsi_14":82.92,"sma_20":4416.0,"sma_60":4360.0,"sma_120":4377.12},{"date":"2026-04-13","open":5880,"high":6280,"low":5840,"close":6050,"volume":2146628,"rsi_14":78.27,"sma_20":4516.5,"sma_60":4387.75,"sma_120":4391.88},{"date":"2026-04-14","open":6490,"high":6770,"low":5940,"close":6260,"volume":7490655,"rsi_14":79.51,"sma_20":4626.75,"sma_60":4418.92,"sma_120":4408.17},{"date":"2026-04-15","open":6300,"high":6640,"low":6080,"close":6140,"volume":2779374,"rsi_14":78.82,"sma_20":4731.0,"sma_60":4448.08,"sma_120":4423.5},{"date":"2026-04-16","open":6140,"high":6140,"low":5740,"close":5880,"volume":958770,"rsi_14":73.0,"sma_20":4822.5,"sma_60":4473.33,"sma_120":4435.96},{"date":"2026-04-17","open":5810,"high":6180,"low":5690,"close":5950,"volume":1121350,"rsi_14":75.0,"sma_20":4900.75,"sma_60":4499.08,"sma_120":4449.0},{"date":"2026-04-20","open":5790,"high":6230,"low":5660,"close":6080,"volume":795859,"rsi_14":77.17,"sma_20":4999.25,"sma_60":4525.83,"sma_120":4463.96},{"date":"2026-04-21","open":6100,"high":7000,"low":6050,"close":6360,"volume":11522647,"rsi_14":77.29,"sma_20":5106.5,"sma_60":4558.25,"sma_120":4481.42},{"date":"2026-04-22","open":6150,"high":6350,"low":5880,"close":6110,"volume":1156582,"rsi_14":77.09,"sma_20":5200.5,"sma_60":4586.67,"sma_120":4496.71},{"date":"2026-04-23","open":6180,"high":6280,"low":5890,"close":6070,"volume":688884,"rsi_14":75.51,"sma_20":5297.0,"sma_60":4613.33,"sma_120":4511.29},{"date":"2026-04-24","open":6030,"high":6120,"low":5940,"close":6120,"volume":410058,"rsi_14":77.38,"sma_20":5393.75,"sma_60":4640.75,"sma_120":4526.67},{"date":"2026-04-27","open":6050,"high":6150,"low":5950,"close":6020,"volume":464830,"rsi_14":74.83,"sma_20":5489.25,"sma_60":4667.25,"sma_120":4541.25},{"date":"2026-04-28","open":6040,"high":6340,"low":5980,"close":6060,"volume":874768,"rsi_14":62.5,"sma_20":5590.0,"sma_60":4695.42,"sma_120":4556.21},{"date":"2026-04-29","open":6000,"high":6090,"low":5920,"close":6070,"volume":309162,"rsi_14":46.24,"sma_20":5678.25,"sma_60":4724.75,"sma_120":4576.29},{"date":"2026-04-30","open":6080,"high":6080,"low":5860,"close":5950,"volume":447926,"rsi_14":39.46,"sma_20":6101.0,"sma_60":5074.42,"sma_120":4604.38},{"date":"2026-05-04","open":5950,"high":6000,"low":5800,"close":5890,"volume":356985,"rsi_14":45.4,"sma_20":5857.75,"sma_60":4781.0,"sma_120":4604.92},{"date":"2026-05-06","open":5900,"high":6000,"low":5660,"close":5740,"volume":353942,"rsi_14":34.52,"sma_20":5939.25,"sma_60":4803.0,"sma_120":4618.58},{"date":"2026-05-07","open":6200,"high":7460,"low":6010,"close":7460,"volume":10068380,"rsi_14":70.12,"sma_20":6103.0,"sma_60":4854.58,"sma_120":4646.54},{"date":"2026-05-08","open":6990,"high":7400,"low":6900,"close":7160,"volume":6947642,"rsi_14":69.28,"sma_20":6189.0,"sma_60":4899.92,"sma_120":4671.38},{"date":"2026-05-11","open":6830,"high":7080,"low":6510,"close":6640,"volume":2149035,"rsi_14":59.15,"sma_20":6211.0,"sma_60":4935.0,"sma_120":4691.58},{"date":"2026-05-12","open":6540,"high":6540,"low":6010,"close":6130,"volume":1597235,"rsi_14":50.6,"sma_20":6207.0,"sma_60":4963.33,"sma_120":4707.58},{"date":"2026-05-13","open":5990,"high":6180,"low":5930,"close":6050,"volume":586224,"rsi_14":46.08,"sma_20":6207.0,"sma_60":4990.83,"sma_120":4722.79},{"date":"2026-05-14","open":6180,"high":6530,"low":6030,"close":6100,"volume":1426201,"rsi_14":49.87,"sma_20":6199.0,"sma_60":5017.42,"sma_120":4739.08},{"date":"2026-05-15","open":6200,"high":6330,"low":5590,"close":5760,"volume":811629,"rsi_14":46.17,"sma_20":6180.0,"sma_60":5036.75,"sma_120":4752.42},{"date":"2026-05-18","open":5580,"high":5620,"low":5300,"close":5440,"volume":715514,"rsi_14":42.13,"sma_20":6158.0,"sma_60":5051.75,"sma_120":4763.08},{"date":"2026-05-19","open":5480,"high":5550,"low":5250,"close":5400,"volume":634406,"rsi_14":42.72,"sma_20":6130.5,"sma_60":5065.75,"sma_120":4771.92},{"date":"2026-05-20","open":5350,"high":5350,"low":5080,"close":5290,"volume":302331,"rsi_14":41.11,"sma_20":6091.0,"sma_60":5077.92,"sma_120":4778.33},{"date":"2026-05-21","open":5810,"high":5950,"low":5520,"close":5670,"volume":1141049,"rsi_14":45.74,"sma_20":6056.5,"sma_60":5097.58,"sma_120":4788.46},{"date":"2026-05-22","open":5930,"high":6020,"low":5600,"close":5850,"volume":828888,"rsi_14":48.95,"sma_20":6043.5,"sma_60":5119.83,"sma_120":4799.5},{"date":"2026-05-26","open":6060,"high":6130,"low":5720,"close":5790,"volume":863057,"rsi_14":48.95,"sma_20":6029.5,"sma_60":5141.5,"sma_120":4809.75},{"date":"2026-05-27","open":5720,"high":5720,"low":5420,"close":5610,"volume":566573,"rsi_14":48.64,"sma_20":6004.0,"sma_60":5162.08,"sma_120":4817.42},{"date":"2026-05-28","open":5560,"high":5590,"low":5000,"close":5280,"volume":575528,"rsi_14":17.94,"sma_20":5967.0,"sma_60":5179.0,"sma_120":4822.71},{"date":"2026-05-29","open":5500,"high":5810,"low":4995,"close":5720,"volume":1265335,"rsi_14":29.66,"sma_20":5950.0,"sma_60":5204.08,"sma_120":4831.79},{"date":"2026-06-01","open":5280,"high":5350,"low":4915,"close":4955,"volume":713527,"rsi_14":27.74,"sma_20":5894.25,"sma_60":5224.58,"sma_120":4835.46},{"date":"2026-06-02","open":4795,"high":5160,"low":4715,"close":4930,"volume":350746,"rsi_14":31.82,"sma_20":5843.25,"sma_60":5239.0,"sma_120":4838.46},{"date":"2026-06-04","open":4885,"high":5150,"low":4830,"close":5060,"volume":321678,"rsi_14":35.22,"sma_20":5801.75,"sma_60":5256.17,"sma_120":4842.58},{"date":"2026-06-05","open":5020,"high":5220,"low":4955,"close":5000,"volume":229685,"rsi_14":33.63,"sma_20":5764.75,"sma_60":5276.33,"sma_120":4846.83},{"date":"2026-06-08","open":4570,"high":4900,"low":4510,"close":4565,"volume":293771,"rsi_14":32.71,"sma_20":5620.0,"sma_60":5285.17,"sma_120":4846.46},{"date":"2026-06-09","open":4690,"high":4965,"low":4675,"close":4880,"volume":251978,"rsi_14":41.88,"sma_20":5506.0,"sma_60":5299.92,"sma_120":4848.96},{"date":"2026-06-10","open":4655,"high":4880,"low":4590,"close":4800,"volume":231064,"rsi_14":41.4,"sma_20":5414.0,"sma_60":5312.75,"sma_120":4851.58},{"date":"2026-06-11","open":4620,"high":4790,"low":4570,"close":4720,"volume":166270,"rsi_14":41.76,"sma_20":5343.5,"sma_60":5322.17,"sma_120":4853.62},{"date":"2026-06-12","open":5610,"high":6130,"low":5240,"close":5580,"volume":4715915,"rsi_14":48.86,"sma_20":5320.0,"sma_60":5347.83,"sma_120":4862.5},{"date":"2026-06-15","open":6100,"high":6450,"low":5320,"close":5320,"volume":2902223,"rsi_14":43.41,"sma_20":5281.0,"sma_60":5368.92,"sma_120":4869.25},{"date":"2026-06-16","open":5300,"high":6000,"low":5060,"close":5410,"volume":3270947,"rsi_14":45.31,"sma_20":5263.5,"sma_60":5391.5,"sma_120":4877.0},{"date":"2026-06-17","open":5590,"high":5590,"low":5080,"close":5150,"volume":793736,"rsi_14":53.15,"sma_20":5191.5,"sma_60":5529.75,"sma_120":4925.42},{"date":"2026-06-18","open":5110,"high":5110,"low":4530,"close":4545,"volume":806094,"rsi_14":41.66,"sma_20":5206.25,"sma_60":5412.5,"sma_120":4881.17},{"date":"2026-06-19","open":4545,"high":4630,"low":4095,"close":4170,"volume":683873,"rsi_14":32.14,"sma_20":5150.25,"sma_60":5413.5,"sma_120":4878.75},{"date":"2026-06-22","open":4055,"high":4585,"low":4000,"close":4175,"volume":726600,"rsi_14":39.11,"sma_20":5075.5,"sma_60":5412.83,"sma_120":4875.42},{"date":"2026-06-23","open":4125,"high":4380,"low":3980,"close":3980,"volume":489732,"rsi_14":37.33,"sma_20":4982.0,"sma_60":5408.67,"sma_120":4870.79},{"date":"2026-06-24","open":3900,"high":4055,"low":3845,"close":3890,"volume":280454,"rsi_14":34.23,"sma_20":4887.0,"sma_60":5404.5,"sma_120":4865.62},{"date":"2026-06-25","open":3905,"high":3995,"low":3700,"close":3765,"volume":272764,"rsi_14":33.64,"sma_20":4794.75,"sma_60":5397.5,"sma_120":4859.29},{"date":"2026-06-26","open":3770,"high":3780,"low":3505,"close":3560,"volume":378994,"rsi_14":35.83,"sma_20":4708.75,"sma_60":5388.33,"sma_120":4850.08},{"date":"2026-06-29","open":3530,"high":3930,"low":3530,"close":3930,"volume":246798,"rsi_14":36.81,"sma_20":4619.25,"sma_60":5386.42,"sma_120":4844.33},{"date":"2026-06-30","open":3950,"high":4075,"low":3725,"close":3750,"volume":166157,"rsi_14":35.81,"sma_20":4559.0,"sma_60":5377.17,"sma_120":4837.12},{"date":"2026-07-01","open":3860,"high":3975,"low":3660,"close":3910,"volume":447184,"rsi_14":39.29,"sma_20":4508.0,"sma_60":5374.58,"sma_120":4832.54},{"date":"2026-07-02","open":3930,"high":4950,"low":3850,"close":4185,"volume":8733072,"rsi_14":28.17,"sma_20":4464.25,"sma_60":5374.58,"sma_120":4830.33},{"date":"2026-07-03","open":4090,"high":4100,"low":3700,"close":3850,"volume":1003613,"rsi_14":27.52,"sma_20":4406.75,"sma_60":5370.25,"sma_120":4825.62},{"date":"2026-07-06","open":3880,"high":4175,"low":3810,"close":3910,"volume":1069652,"rsi_14":26.85,"sma_20":4374.0,"sma_60":5365.67,"sma_120":4822.46},{"date":"2026-07-07","open":3870,"high":4825,"low":3815,"close":4100,"volume":5787164,"rsi_14":33.44,"sma_20":4335.0,"sma_60":5343.33,"sma_120":4821.17},{"date":"2026-07-08","open":4025,"high":4140,"low":3865,"close":3885,"volume":557326,"rsi_14":38.13,"sma_20":4289.25,"sma_60":5304.75,"sma_120":4817.38},{"date":"2026-07-09","open":3750,"high":3925,"low":3740,"close":3790,"volume":347139,"rsi_14":42.4,"sma_20":4242.75,"sma_60":5264.42,"sma_120":4812.21},{"date":"2026-07-10","open":3800,"high":4200,"low":3800,"close":4030,"volume":609808,"rsi_14":47.35,"sma_20":4165.25,"sma_60":5230.75,"sma_120":4809.25},{"date":"2026-07-13","open":3940,"high":4100,"low":3730,"close":3730,"volume":382769,"rsi_14":45.6,"sma_20":4085.75,"sma_60":5188.58,"sma_120":4803.75},{"date":"2026-07-14","open":3750,"high":3855,"low":3600,"close":3680,"volume":243596,"rsi_14":46.25,"sma_20":3999.25,"sma_60":5147.58,"sma_120":4797.83},{"date":"2026-07-15","open":3775,"high":3900,"low":3745,"close":3860,"volume":172838,"rsi_14":51.66,"sma_20":3934.75,"sma_60":5113.92,"sma_120":4793.62},{"date":"2026-07-16","open":3835,"high":3855,"low":3660,"close":3690,"volume":175965,"rsi_14":52.3,"sma_20":3892.0,"sma_60":5076.25,"sma_120":4787.67},{"date":"2026-07-20","open":3560,"high":3645,"low":3500,"close":3595,"volume":186326,"rsi_14":43.42,"sma_20":3863.25,"sma_60":5034.83,"sma_120":4780.33},{"date":"2026-07-21","open":3515,"high":3620,"low":3515,"close":3545,"volume":143918,"rsi_14":45.76,"sma_20":3831.75,"sma_60":4987.92,"sma_120":4773.08},{"date":"2026-07-22","open":3580,"high":3675,"low":3535,"close":3550,"volume":164543,"rsi_14":42.04,"sma_20":3810.25,"sma_60":4945.25,"sma_120":4765.96},{"date":"2026-07-23","open":3535,"high":3785,"low":3535,"close":3750,"volume":186936,"rsi_14":40.05,"sma_20":3803.25,"sma_60":4906.58,"sma_120":4759.96},{"date":"2026-07-24","open":3690,"high":3750,"low":3590,"close":3640,"volume":149568,"rsi_14":44.64,"sma_20":3797.0,"sma_60":4865.25,"sma_120":4753.0},{"date":"2026-07-27","open":3725,"high":3790,"low":3650,"close":3695,"volume":113249,"rsi_14":44.5,"sma_20":3803.75,"sma_60":4826.5,"sma_120":4746.88},{"date":"2026-07-28","open":3645,"high":3650,"low":3500,"close":3530,"volume":163266,"rsi_14":35.23,"sma_20":3783.75,"sma_60":4784.33,"sma_120":4739.88},{"date":"2026-07-29","open":3535,"high":3575,"low":3270,"close":3370,"volume":338046,"rsi_14":36.27,"sma_20":3764.75,"sma_60":4739.33,"sma_120":4732.04},{"date":"2026-07-30","open":3095,"high":3465,"low":3095,"close":3335,"volume":209798,"rsi_14":37.47,"sma_20":3736.0,"sma_60":4695.75,"sma_120":4724.25},{"date":"2026-07-31","open":3400,"high":3590,"low":3340,"close":3575,"volume":169358,"rsi_14":37.47,"sma_20":3705.5,"sma_60":4657.17,"sma_120":4719.08},{"date":"2026-08-03","open":3580,"high":3710,"low":3555,"close":3650,"volume":152820,"rsi_14":47.48,"sma_20":3695.5,"sma_60":4622.33,"sma_120":4712.67},{"date":"2026-08-04","open":3655,"high":3850,"low":3655,"close":3840,"volume":183548,"rsi_14":54.62,"sma_20":3692.0,"sma_60":4562.0,"sma_120":4708.29},{"date":"2026-08-05","open":3950,"high":4055,"low":3890,"close":4035,"volume":212272,"rsi_14":55.01,"sma_20":3688.75,"sma_60":4509.92,"sma_120":4704.92},{"date":"2026-08-06","open":4030,"high":4100,"low":3905,"close":3985,"volume":127822,"rsi_14":59.08,"sma_20":3693.75,"sma_60":4465.67,"sma_120":4700.33},{"date":"2026-08-07","open":3955,"high":4020,"low":3850,"close":3900,"volume":101413,"rsi_14":59.44,"sma_20":3699.25,"sma_60":4428.5,"sma_120":4695.92},{"date":"2026-08-10","open":3905,"high":4085,"low":3905,"close":4070,"volume":184061,"rsi_14":65.13,"sma_20":3701.25,"sma_60":4395.5,"sma_120":4693.17},{"date":"2026-08-11","open":4040,"high":4175,"low":4020,"close":4135,"volume":154650,"rsi_14":66.3,"sma_20":3721.5,"sma_60":4362.75,"sma_120":4690.08},{"date":"2026-08-12","open":4100,"high":4945,"low":4030,"close":4230,"volume":3133984,"rsi_14":64.2,"sma_20":3749.0,"sma_60":4337.25,"sma_120":4687.0},{"date":"2026-08-13","open":4250,"high":4385,"low":4175,"close":4205,"volume":385905,"rsi_14":67.6,"sma_20":3766.25,"sma_60":4316.67,"sma_120":4684.21},{"date":"2026-08-14","open":4205,"high":4255,"low":4080,"close":4205,"volume":186546,"rsi_14":66.45,"sma_20":3792.0,"sma_60":4296.75,"sma_120":4681.25},{"date":"2026-08-18","open":4210,"high":4315,"low":4100,"close":4165,"volume":237854,"rsi_14":72.28,"sma_20":3820.5,"sma_60":4278.0,"sma_120":4677.96},{"date":"2026-08-19","open":4050,"high":4160,"low":4035,"close":4095,"volume":147147,"rsi_14":77.15,"sma_20":3848.0,"sma_60":4251.75,"sma_120":4674.67},{"date":"2026-08-20","open":4095,"high":4195,"low":4005,"close":4085,"volume":128523,"rsi_14":78.63,"sma_20":3874.75,"sma_60":4222.33,"sma_120":4671.08},{"date":"2026-08-21","open":4050,"high":4050,"low":3870,"close":3890,"volume":173864,"rsi_14":62.45,"sma_20":3881.75,"sma_60":4190.67,"sma_120":4666.08},{"date":"2026-08-24","open":3880,"high":3965,"low":3855,"close":3920,"volume":99786,"rsi_14":61.07,"sma_20":3895.75,"sma_60":4162.5,"sma_120":4662.29},{"date":"2026-08-25","open":3880,"high":3990,"low":3800,"close":3990,"volume":128396,"rsi_14":56.82,"sma_20":3910.5,"sma_60":4141.0,"sma_120":4660.0},{"date":"2026-08-26","open":4245,"high":4845,"low":4125,"close":4370,"volume":13990825,"rsi_14":63.04,"sma_20":3952.5,"sma_60":4118.5,"sma_120":4661.29},{"date":"2026-08-27","open":4280,"high":4590,"low":4200,"close":4405,"volume":1453985,"rsi_14":66.54,"sma_20":4004.25,"sma_60":4109.33,"sma_120":4666.96},{"date":"2026-08-28","open":4400,"high":4530,"low":4270,"close":4335,"volume":464556,"rsi_14":67.33,"sma_20":4054.25,"sma_60":4099.42,"sma_120":4669.21},{"date":"2026-08-31","open":4265,"high":4290,"low":4165,"close":4260,"volume":284519,"rsi_14":58.19,"sma_20":4088.5,"sma_60":4086.08,"sma_120":4671.12},{"date":"2026-09-01","open":4245,"high":4245,"low":4080,"close":4180,"volume":277516,"rsi_14":51.91,"sma_20":4115.0,"sma_60":4072.42,"sma_120":4674.38},{"date":"2026-09-02","open":4125,"high":4215,"low":4050,"close":4100,"volume":170316,"rsi_14":44.4,"sma_20":4128.0,"sma_60":4064.67,"sma_120":4674.92},{"date":"2026-09-03","open":4150,"high":4575,"low":4075,"close":4285,"volume":2270910,"rsi_14":53.03,"sma_20":4140.5,"sma_60":4054.75,"sma_120":4677.33},{"date":"2026-09-04","open":4265,"high":4385,"low":4205,"close":4385,"volume":390530,"rsi_14":56.34,"sma_20":4160.5,"sma_60":4047.83,"sma_120":4680.29},{"date":"2026-09-07","open":4310,"high":4465,"low":4260,"close":4340,"volume":359064,"rsi_14":56.14,"sma_20":4182.5,"sma_60":4041.5,"sma_120":4681.83},{"date":"2026-09-08","open":4335,"high":4450,"low":4255,"close":4265,"volume":308036,"rsi_14":55.94,"sma_20":4192.25,"sma_60":4019.58,"sma_120":4683.71},{"date":"2026-09-09","open":4275,"high":4325,"low":4230,"close":4255,"volume":156542,"rsi_14":55.94,"sma_20":4198.25,"sma_60":4001.83,"sma_120":4685.38},{"date":"2026-09-10","open":4220,"high":4290,"low":4165,"close":4245,"volume":147629,"rsi_14":64.26,"sma_20":4199.0,"sma_60":3982.42,"sma_120":4686.96},{"date":"2026-09-11","open":4235,"high":4270,"low":4120,"close":4220,"volume":135930,"rsi_14":62.1,"sma_20":4199.75,"sma_60":3966.92,"sma_120":4688.38},{"date":"2026-09-14","open":4180,"high":4245,"low":4125,"close":4175,"volume":117462,"rsi_14":57.61,"sma_20":4198.25,"sma_60":3960.75,"sma_120":4686.62},{"date":"2026-09-15","open":4130,"high":4390,"low":4085,"close":4225,"volume":131172,"rsi_14":41.81,"sma_20":4201.25,"sma_60":3961.67,"sma_120":4687.58},{"date":"2026-09-16","open":4205,"high":4225,"low":4010,"close":4160,"volume":118060,"rsi_14":36.61,"sma_20":4204.5,"sma_60":3961.42,"sma_120":4687.12},{"date":"2026-09-17","open":4130,"high":4300,"low":4120,"close":4230,"volume":206503,"rsi_14":44.26,"sma_20":4211.75,"sma_60":3965.58,"sma_120":4687.12},{"date":"2026-09-18","open":4270,"high":4340,"low":4175,"close":4220,"volume":187182,"rsi_14":47.65,"sma_20":4228.25,"sma_60":3971.08,"sma_120":4687.79},{"date":"2026-09-21","open":4230,"high":4230,"low":4135,"close":4170,"volume":125971,"rsi_14":49.39,"sma_20":4240.75,"sma_60":3977.83,"sma_120":4687.67},{"date":"2026-09-22","open":4185,"high":4300,"low":4155,"close":4275,"volume":176750,"rsi_14":60.36,"sma_20":4255.0,"sma_60":3989.75,"sma_120":4689.04},{"date":"2026-09-23","open":4250,"high":4350,"low":4165,"close":4250,"volume":128139,"rsi_14":47.45,"sma_20":4249.0,"sma_60":3995.08,"sma_120":4690.75},{"date":"2026-09-28","open":4175,"high":4250,"low":4000,"close":4155,"volume":126197,"rsi_14":33.09,"sma_20":4236.5,"sma_60":4001.83,"sma_120":4689.5},{"date":"2026-09-29","open":4150,"high":4280,"low":4080,"close":4155,"volume":98584,"rsi_14":35.43,"sma_20":4227.5,"sma_60":4005.92,"sma_120":4690.25},{"date":"2026-09-30","open":4140,"high":4245,"low":4100,"close":4175,"volume":109442,"rsi_14":42.24,"sma_20":4223.25,"sma_60":4005.75,"sma_120":4690.17},{"date":"2026-10-01","open":4180,"high":4200,"low":4100,"close":4150,"volume":56500,"rsi_14":41.18,"sma_20":4221.75,"sma_60":4010.75,"sma_120":4690.5},{"date":"2026-10-02","open":4170,"high":4190,"low":4085,"close":4150,"volume":82952,"rsi_14":41.88,"sma_20":4224.25,"sma_60":4014.75,"sma_120":4690.21},{"date":"2026-10-06","open":4125,"high":4125,"low":4045,"close":4115,"volume":103221,"rsi_14":41.18,"sma_20":4215.75,"sma_60":4015.0,"sma_120":4679.17},{"date":"2026-10-07","open":4085,"high":4225,"low":4025,"close":4055,"volume":78494,"rsi_14":40.16,"sma_20":4199.25,"sma_60":4017.83,"sma_120":4661.29},{"date":"2026-10-08","open":4055,"high":4090,"low":4000,"close":4030,"volume":52840,"rsi_14":33.33,"sma_20":4183.75,"sma_60":4021.83,"sma_120":4643.12},{"date":"2026-10-12","open":4140,"high":4515,"low":3820,"close":3845,"volume":2071495,"rsi_14":27.66,"sma_20":4162.75,"sma_60":4018.75,"sma_120":4624.75},{"date":"2026-10-13","open":3845,"high":3915,"low":3760,"close":3870,"volume":201115,"rsi_14":22.73,"sma_20":4143.5,"sma_60":4021.08,"sma_120":4604.83},{"date":"2026-10-14","open":3880,"high":4065,"low":3840,"close":3880,"volume":161565,"rsi_14":24.24,"sma_20":4125.25,"sma_60":4024.42,"sma_120":4586.0},{"date":"2026-10-15","open":3880,"high":3890,"low":3680,"close":3680,"volume":185430,"rsi_14":19.75,"sma_20":4098.25,"sma_60":4021.42,"sma_120":4567.67},{"date":"2026-10-16","open":3820,"high":3980,"low":3750,"close":3855,"volume":74747,"rsi_14":26.14,"sma_20":4082.25,"sma_60":4024.17,"sma_120":4550.21},{"date":"2026-10-19","open":3800,"high":3980,"low":3800,"close":3965,"volume":56508,"rsi_14":35.23,"sma_20":4069.25,"sma_60":4030.33,"sma_120":4532.58},{"date":"2026-10-20","open":3940,"high":4035,"low":3840,"close":3865,"volume":93667,"rsi_14":35.05,"sma_20":4054.5,"sma_60":4035.67,"sma_120":4511.79},{"date":"2026-10-21","open":4020,"high":4085,"low":3905,"close":4005,"volume":106094,"rsi_14":43.24,"sma_20":4043.25,"sma_60":4043.25,"sma_120":4494.25},{"date":"2026-10-22","open":4040,"high":4115,"low":3850,"close":3920,"volume":214918,"rsi_14":39.15,"sma_20":4028.25,"sma_60":4046.08,"sma_120":4476.33},{"date":"2026-10-23","open":3880,"high":3920,"low":3790,"close":3865,"volume":154794}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.3,"pbr":1.68,"ttm_eps":null,"close":5573.2119},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.29,"pbr":1.44,"ttm_eps":null,"close":4937.0874},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.03,"pbr":1.31,"ttm_eps":null,"close":4853.6763},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.85,"pbr":1.29,"ttm_eps":null,"close":4716.6772},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.66,"pbr":1.36,"ttm_eps":null,"close":5088.5317},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.88,"pbr":1.12,"ttm_eps":null,"close":4183.3604},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.22,"pbr":1.17,"ttm_eps":null,"close":4615.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.84,"pbr":1.02,"ttm_eps":null,"close":4045.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.74,"pbr":0.92,"ttm_eps":null,"close":3750.0}],"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":"희림","phase":"above-fold","symbol_resolved":true}