{"status":"ok","report":{"price_analysis":{"current":4145.0,"change_1d":-3.7,"change_7d":-5.1,"change_30d":-4.4,"high_30d":4560.0,"low_30d":4010.0,"position_in_range":25.0,"support":4065.0,"resistance":4505.0},"summary":"링네트(042500)은 Technology 섹터 KR 시장 종목입니다, 시가총액 919.75억. 현재가 4,125원, 전일 대비 -4.2%, 30일 -4.4%. PER 9.3배 / ROE 1.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.64만, 기관 순매도 1.06만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.3배입니다. ROE 1.4%입니다. 시가총액 919.75억. 매출 2182.03억, 영업이익 146.92억.","grade":"C","comment":"PER 9.33배, ROE 1.38%","per":9.37,"pbr":0.74,"roe":1.38,"eps":442.16,"revenue":218202687630.0,"operating_income":14692490002.0,"net_income":9761369077.0,"market_cap":92420998680,"profit_margin":4.47,"roa":0.9,"operating_margin":6.73,"gross_margin":10.06,"debt_ratio":0.5346196716367577,"total_assets":190508741154.0,"total_equity":124140687543.0,"total_debt":66368053611.0,"dividend_yield":7.177,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.4로 중립 구간입니다. MACD(6.43)가 시그널선(-5.92)을 상회합니다(골든크로스). 현재가가 SMA20(4251)과 SMA60(4290) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4109~4393 (현재 위치 6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 57","rsi_14":57.44680851063829,"macd":6.425227183567586,"macd_signal":-5.921666439028596,"sma_20":4251.25,"sma_60":4290.416666666667,"bb_upper":4393.337121161631,"bb_lower":4109.162878838369,"atr_14":151.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7.64만, 기관 순매수 -1.06만. 30일 누적: 외국인 -11.41만, 기관 8056.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":76435.0,"institutional_flow":-10572.0,"data":[{"date":"2026-10-22","foreign_net":-19074.0,"institution_net":-8006.0,"retail_net":27080.0},{"date":"2026-10-21","foreign_net":92803.0,"institution_net":4500.0,"retail_net":-97303.0},{"date":"2026-10-20","foreign_net":-16613.0,"institution_net":-9649.0,"retail_net":26262.0},{"date":"2026-10-19","foreign_net":2936.0,"institution_net":-927.0,"retail_net":-2009.0},{"date":"2026-10-16","foreign_net":16383.0,"institution_net":3510.0,"retail_net":-19893.0},{"date":"2026-10-15","foreign_net":25530.0,"institution_net":5412.0,"retail_net":-30942.0},{"date":"2026-10-14","foreign_net":-2562.0,"institution_net":1370.0,"retail_net":1192.0},{"date":"2026-10-13","foreign_net":4521.0,"institution_net":1843.0,"retail_net":-6364.0},{"date":"2026-10-12","foreign_net":-7226.0,"institution_net":-388.0,"retail_net":7614.0},{"date":"2026-10-08","foreign_net":8710.0,"institution_net":5916.0,"retail_net":-14626.0},{"date":"2026-10-07","foreign_net":13549.0,"institution_net":-3385.0,"retail_net":-10164.0},{"date":"2026-10-06","foreign_net":-13303.0,"institution_net":1227.0,"retail_net":12076.0},{"date":"2026-10-02","foreign_net":17651.0,"institution_net":3209.0,"retail_net":-20860.0},{"date":"2026-10-01","foreign_net":-7505.0,"institution_net":-1511.0,"retail_net":9016.0},{"date":"2026-09-30","foreign_net":-30558.0,"institution_net":1134.0,"retail_net":29424.0},{"date":"2026-09-29","foreign_net":-3760.0,"institution_net":-220.0,"retail_net":3980.0},{"date":"2026-09-28","foreign_net":9816.0,"institution_net":1229.0,"retail_net":-11045.0},{"date":"2026-09-23","foreign_net":-4176.0,"institution_net":3018.0,"retail_net":1158.0},{"date":"2026-09-22","foreign_net":-7566.0,"institution_net":1496.0,"retail_net":6070.0},{"date":"2026-09-21","foreign_net":-9400.0,"institution_net":0.0,"retail_net":9400.0},{"date":"2026-09-18","foreign_net":-4408.0,"institution_net":-1810.0,"retail_net":6218.0},{"date":"2026-09-17","foreign_net":1677.0,"institution_net":1622.0,"retail_net":-3299.0},{"date":"2026-09-16","foreign_net":-29841.0,"institution_net":-2694.0,"retail_net":32535.0},{"date":"2026-09-15","foreign_net":-10363.0,"institution_net":-1653.0,"retail_net":12016.0},{"date":"2026-09-14","foreign_net":-18600.0,"institution_net":2411.0,"retail_net":16189.0},{"date":"2026-09-11","foreign_net":3374.0,"institution_net":1330.0,"retail_net":-4704.0},{"date":"2026-09-10","foreign_net":-1459.0,"institution_net":774.0,"retail_net":685.0},{"date":"2026-09-09","foreign_net":-2226.0,"institution_net":-186.0,"retail_net":2412.0},{"date":"2026-09-08","foreign_net":-39689.0,"institution_net":177.0,"retail_net":39512.0},{"date":"2026-09-07","foreign_net":-82723.0,"institution_net":-1693.0,"retail_net":84416.0}],"periods":{"d1":{"foreign_net":-19074.0,"institution_net":-8006.0,"retail_net":27080.0},"d3":{"foreign_net":57116.0,"institution_net":-13155.0,"retail_net":-43961.0},"d7":{"foreign_net":99403.0,"institution_net":-3790.0,"retail_net":-95613.0},"d14":{"foreign_net":115800.0,"institution_net":3121.0,"retail_net":-118921.0},"d30":{"foreign_net":-114102.0,"institution_net":8056.0,"retail_net":106046.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 9.33x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +54.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":54.7,"unit":"%","percentile":82,"direction":"higher_better"},{"name":"영업이익 성장률","value":-78.0,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.4,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.4,"unit":"%","percentile":41,"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":61,"summary":"유동비율 2.0x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.96,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.45,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":74.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.22,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.33x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +54.7%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.53,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":10.06,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.73,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 55% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 55% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.37,"current_pbr":0.74,"per_5y_high":9.1,"per_5y_low":4.92,"per_5y_avg":6.7,"per_percentile":100.0,"pbr_5y_high":0.95,"pbr_5y_low":0.67,"pbr_5y_avg":0.74,"pbr_percentile":66.7,"per_5y_median":6.35,"pbr_5y_median":0.72,"history":[{"quarter":"2024-Q2","per":5.92,"pbr":0.95},{"quarter":"2024-Q3","per":4.92,"pbr":0.75},{"quarter":"2024-Q4","per":6.33,"pbr":0.76},{"quarter":"2025-Q1","per":6.01,"pbr":0.67},{"quarter":"2025-Q2","per":6.35,"pbr":0.71},{"quarter":"2025-Q3","per":6.49,"pbr":0.71},{"quarter":"2025-Q4","per":7.75,"pbr":0.71},{"quarter":"2026-Q1","per":7.44,"pbr":0.72},{"quarter":"2026-Q2","per":9.1,"pbr":0.72},{"quarter":"현재","per":9.37,"pbr":0.74}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4342.3755,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3515.7812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3648.4087,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3128.3081,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3428.8108,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3559.7991,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4025.0,"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":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.92,"eps":733.03,"close":4342.38,"source":"reported"},{"date":"2024-07","per":5.35,"eps":733.03,"close":3923.57,"source":"reported"},{"date":"2024-08","per":5.12,"eps":733.03,"close":3754.58,"source":"reported"},{"date":"2024-09","per":4.92,"eps":713.96,"close":3515.78,"source":"reported"},{"date":"2024-10","per":4.73,"eps":713.96,"close":3376.18,"source":"reported"},{"date":"2024-11","per":4.41,"eps":713.96,"close":3152.08,"source":"reported"},{"date":"2024-12","per":6.33,"eps":576.66,"close":3648.41,"source":"reported"},{"date":"2025-01","per":6.35,"eps":576.66,"close":3659.97,"source":"reported"},{"date":"2025-02","per":6.19,"eps":576.66,"close":3567.5,"source":"reported"},{"date":"2025-03","per":6.01,"eps":520.48,"close":3128.31,"source":"reported"},{"date":"2025-04","per":6.51,"eps":520.48,"close":3390.28,"source":"reported"},{"date":"2025-05","per":6.17,"eps":520.48,"close":3213.07,"source":"reported"},{"date":"2025-06","per":6.35,"eps":540.19,"close":3428.81,"source":"reported"},{"date":"2025-07","per":6.23,"eps":540.19,"close":3363.32,"source":"reported"},{"date":"2025-08","per":6.59,"eps":540.19,"close":3559.8,"source":"reported"},{"date":"2025-09","per":6.49,"eps":548.88,"close":3559.8,"source":"reported"},{"date":"2025-10","per":6.33,"eps":548.88,"close":3471.96,"source":"reported"},{"date":"2025-11","per":6.74,"eps":548.88,"close":3698.49,"source":"reported"},{"date":"2025-12","per":7.75,"eps":489.08,"close":3790.0,"source":"reported"},{"date":"2026-01","per":7.87,"eps":489.08,"close":3850.0,"source":"reported"},{"date":"2026-02","per":7.83,"eps":489.08,"close":3830.0,"source":"reported"},{"date":"2026-03","per":7.44,"eps":514.91,"close":3830.0,"source":"reported"},{"date":"2026-04","per":11.67,"eps":514.91,"close":6010.0,"source":"reported"},{"date":"2026-05","per":8.53,"eps":514.91,"close":4390.0,"source":"reported"},{"date":"2026-06","per":9.1,"eps":442.16,"close":4025.0,"source":"reported"},{"date":"2026-07","per":9.45,"eps":442.16,"close":4180.0,"source":"reported"},{"date":"2026-08","per":10.09,"eps":442.16,"close":4460.0,"source":"reported"},{"date":"2026-09","per":9.42,"eps":442.16,"close":4165.0,"source":"reported"},{"date":"2026-10","per":9.39,"eps":442.16,"close":4150.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.08,"std":1.73,"upper_1sd":8.81,"lower_1sd":5.35,"current":9.39,"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":7.177,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":62,"summary":"배당성향 67%로 적정","metrics":[{"name":"배당성향(Payout)","value":67.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.45,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.18,"summary":"배당수익률 7.18%","metrics":[{"name":"배당수익률","value":7.18,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.3배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.4%"}],"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":"2026-10-23T21:05:52.815719+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.013780033008174363,"dividend_yield":null,"eps":81.0,"revenue":57974359779.0,"operating_income":621073388.0,"net_income":1710662772.0,"market_cap":null,"profit_margin":0.029507230067241756,"operating_margin":0.010712897742511523,"roa":0.008979445046131324,"gross_margin":0.10055983819784685,"total_equity":124140687543.0,"total_assets":190508741154.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.019144049718206536,"dividend_yield":null,"eps":101.4,"revenue":37474690269.0,"operating_income":2819722694.0,"net_income":2260243894.0,"market_cap":null,"profit_margin":0.06031387792068638,"operating_margin":0.07524338890487228,"roa":0.013626324610553037,"gross_margin":0.17180210151932504,"total_equity":118065086921.0,"total_assets":165873334050.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.016776775625936553,"dividend_yield":null,"eps":89.58,"revenue":79083295803.0,"operating_income":6295036648.0,"net_income":1996921986.0,"market_cap":null,"profit_margin":0.025250869551193482,"operating_margin":0.07960007968915732,"roa":0.011873697250486398,"gross_margin":0.13251704585132437,"total_equity":119028949932.0,"total_assets":168180301710.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.033730148142235926,"dividend_yield":null,"eps":170.18,"revenue":43670341779.0,"operating_income":4956657272.0,"net_income":3793540425.0,"market_cap":null,"profit_margin":0.08686766053258188,"operating_margin":0.11350168260839065,"roa":0.02445886716378881,"gross_margin":0.20604277565619827,"total_equity":112467351433.0,"total_assets":155098778680.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.031791903081615315,"dividend_yield":null,"eps":153.75,"revenue":34505474209.0,"operating_income":2101041229.0,"net_income":3427157895.0,"market_cap":null,"profit_margin":0.0993221502837976,"operating_margin":0.06089008417255686,"roa":0.02402231448515542,"gross_margin":0.16333461675857763,"total_equity":107799708819.0,"total_assets":142665599400.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.016080255050367705,"dividend_yield":null,"eps":75.57,"revenue":25815261820.0,"operating_income":960428716.0,"net_income":1684532674.0,"market_cap":null,"profit_margin":0.06525336391106956,"operating_margin":0.037203911496102735,"roa":0.011776406244068843,"gross_margin":0.17053904816836757,"total_equity":104757833052.0,"total_assets":143043016612.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.031171338636303027,"dividend_yield":null,"eps":149.38,"revenue":59512730041.0,"operating_income":3628345952.0,"net_income":3329794269.0,"market_cap":null,"profit_margin":0.05595095816821058,"operating_margin":0.06096756020939268,"roa":0.02253756119401611,"gross_margin":0.12390410417939039,"total_equity":106822305832.0,"total_assets":147744214218.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.034397959298836434,"dividend_yield":null,"eps":161.49,"revenue":31753582054.0,"operating_income":4110762904.0,"net_income":3599829332.0,"market_cap":null,"profit_margin":0.1133676611941968,"operating_margin":0.12945824181376625,"roa":0.026717915073026385,"gross_margin":0.22906195013307962,"total_equity":104652409776.0,"total_assets":134734664818.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.029224667832866705,"dividend_yield":null,"eps":134.04,"revenue":35258406885.0,"operating_income":3175790788.0,"net_income":2987848332.0,"market_cap":null,"profit_margin":0.08474144455094826,"operating_margin":0.0900718741592116,"roa":0.020340484681557865,"gross_margin":0.20064290976259747,"total_equity":102237204169.0,"total_assets":146891697950.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03000945939733115,"dividend_yield":null,"eps":131.75,"revenue":37380053538.0,"operating_income":2776016842.0,"net_income":2936854616.0,"market_cap":null,"profit_margin":0.0785674266895963,"operating_margin":0.07426465666181947,"roa":0.020582913693829887,"gross_margin":0.15427527724478884,"total_equity":97864295958.0,"total_assets":142684104869.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06648357284347577,"dividend_yield":null,"eps":286.68,"revenue":66659197459.0,"operating_income":7057259348.0,"net_income":6390365309.0,"market_cap":null,"profit_margin":0.09586622030561522,"operating_margin":0.10587075177946301,"roa":0.0420575401036403,"gross_margin":0.1646704890161855,"total_equity":96119462834.0,"total_assets":151943392154.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04441918652398614,"dividend_yield":null,"eps":180.56,"revenue":47266723636.0,"operating_income":5576333673.0,"net_income":4024970107.0,"market_cap":null,"profit_margin":0.08515441302841734,"operating_margin":0.11797588755978144,"roa":0.027949930839085528,"gross_margin":0.18545753480834726,"total_equity":90613323250.0,"total_assets":144006442455.0}],"current_price":4145.0,"change_pct":-3.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3175.0},{"date":"2016-10-25","close":3047.0},{"date":"2016-10-26","close":3047.0},{"date":"2016-10-27","close":3075.0},{"date":"2016-10-28","close":2940.0},{"date":"2016-10-31","close":2861.0},{"date":"2016-11-01","close":2913.0},{"date":"2016-11-02","close":2827.0},{"date":"2016-11-03","close":2809.0},{"date":"2016-11-04","close":2779.0},{"date":"2016-11-07","close":2885.0},{"date":"2016-11-08","close":2854.0},{"date":"2016-11-09","close":2703.0},{"date":"2016-11-10","close":2857.0},{"date":"2016-11-11","close":2875.0},{"date":"2016-11-14","close":2878.0},{"date":"2016-11-15","close":2885.0},{"date":"2016-11-16","close":2971.0},{"date":"2016-11-17","close":2985.0},{"date":"2016-11-18","close":2903.0},{"date":"2016-11-21","close":2820.0},{"date":"2016-11-22","close":2864.0},{"date":"2016-11-23","close":2799.0},{"date":"2016-11-24","close":2775.0},{"date":"2016-11-25","close":2820.0},{"date":"2016-11-28","close":2878.0},{"date":"2016-11-29","close":2899.0},{"date":"2016-11-30","close":2892.0},{"date":"2016-12-01","close":2881.0},{"date":"2016-12-02","close":2889.0},{"date":"2016-12-05","close":2754.0},{"date":"2016-12-06","close":2768.0},{"date":"2016-12-07","close":2750.0},{"date":"2016-12-08","close":2754.0},{"date":"2016-12-09","close":2816.0},{"date":"2016-12-12","close":2827.0},{"date":"2016-12-13","close":2844.0},{"date":"2016-12-14","close":2864.0},{"date":"2016-12-15","close":2871.0},{"date":"2016-12-16","close":2851.0},{"date":"2016-12-19","close":2881.0},{"date":"2016-12-20","close":2868.0},{"date":"2016-12-21","close":2923.0},{"date":"2016-12-22","close":2910.0},{"date":"2016-12-23","close":2916.0},{"date":"2016-12-26","close":2899.0},{"date":"2016-12-27","close":2892.0},{"date":"2016-12-28","close":2885.0},{"date":"2016-12-29","close":2958.0},{"date":"2017-01-02","close":2985.0},{"date":"2017-01-03","close":3061.0},{"date":"2017-01-04","close":3041.0},{"date":"2017-01-05","close":3027.0},{"date":"2017-01-06","close":3003.0},{"date":"2017-01-09","close":3027.0},{"date":"2017-01-10","close":3030.0},{"date":"2017-01-11","close":3037.0},{"date":"2017-01-12","close":3058.0},{"date":"2017-01-13","close":3006.0},{"date":"2017-01-16","close":2896.0},{"date":"2017-01-17","close":2923.0},{"date":"2017-01-18","close":2913.0},{"date":"2017-01-19","close":2916.0},{"date":"2017-01-20","close":2875.0},{"date":"2017-01-23","close":2809.0},{"date":"2017-01-24","close":2813.0},{"date":"2017-01-25","close":2871.0},{"date":"2017-01-26","close":2885.0},{"date":"2017-01-31","close":2920.0},{"date":"2017-02-01","close":2944.0},{"date":"2017-02-02","close":2940.0},{"date":"2017-02-03","close":2964.0},{"date":"2017-02-06","close":2937.0},{"date":"2017-02-07","close":2923.0},{"date":"2017-02-08","close":2847.0},{"date":"2017-02-09","close":2857.0},{"date":"2017-02-10","close":2840.0},{"date":"2017-02-13","close":2844.0},{"date":"2017-02-14","close":2864.0},{"date":"2017-02-15","close":2875.0},{"date":"2017-02-16","close":2899.0},{"date":"2017-02-17","close":2954.0},{"date":"2017-02-20","close":2934.0},{"date":"2017-02-21","close":2940.0},{"date":"2017-02-22","close":2930.0},{"date":"2017-02-23","close":3023.0},{"date":"2017-02-24","close":2981.0},{"date":"2017-02-27","close":2896.0},{"date":"2017-02-28","close":2871.0},{"date":"2017-03-02","close":2892.0},{"date":"2017-03-03","close":2837.0},{"date":"2017-03-06","close":2923.0},{"date":"2017-03-07","close":2889.0},{"date":"2017-03-08","close":2906.0},{"date":"2017-03-09","close":2927.0},{"date":"2017-03-10","close":2999.0},{"date":"2017-03-13","close":3013.0},{"date":"2017-03-14","close":3175.0},{"date":"2017-03-15","close":3248.0},{"date":"2017-03-16","close":3254.0},{"date":"2017-03-17","close":3237.0},{"date":"2017-03-20","close":3178.0},{"date":"2017-03-21","close":3241.0},{"date":"2017-03-22","close":3226.0},{"date":"2017-03-23","close":3234.0},{"date":"2017-03-24","close":3254.0},{"date":"2017-03-27","close":3489.0},{"date":"2017-03-28","close":3323.0},{"date":"2017-03-29","close":3716.0},{"date":"2017-03-30","close":4206.0},{"date":"2017-03-31","close":4564.0},{"date":"2017-04-03","close":4564.0},{"date":"2017-04-04","close":4006.0},{"date":"2017-04-05","close":4481.0},{"date":"2017-04-06","close":4233.0},{"date":"2017-04-07","close":4109.0},{"date":"2017-04-10","close":3868.0},{"date":"2017-04-11","close":3758.0},{"date":"2017-04-12","close":3496.0},{"date":"2017-04-13","close":3426.0},{"date":"2017-04-14","close":3275.0},{"date":"2017-04-17","close":3343.0},{"date":"2017-04-18","close":3237.0},{"date":"2017-04-19","close":3206.0},{"date":"2017-04-20","close":3158.0},{"date":"2017-04-21","close":3099.0},{"date":"2017-04-24","close":2964.0},{"date":"2017-04-25","close":2992.0},{"date":"2017-04-26","close":3003.0},{"date":"2017-04-27","close":2947.0},{"date":"2017-04-28","close":2985.0},{"date":"2017-05-02","close":2864.0},{"date":"2017-05-04","close":2920.0},{"date":"2017-05-08","close":2864.0},{"date":"2017-05-10","close":2992.0},{"date":"2017-05-11","close":3020.0},{"date":"2017-05-12","close":2975.0},{"date":"2017-05-15","close":3010.0},{"date":"2017-05-16","close":2954.0},{"date":"2017-05-17","close":2892.0},{"date":"2017-05-18","close":2854.0},{"date":"2017-05-19","close":2954.0},{"date":"2017-05-22","close":3116.0},{"date":"2017-05-23","close":3061.0},{"date":"2017-05-24","close":3020.0},{"date":"2017-05-25","close":2954.0},{"date":"2017-05-26","close":3010.0},{"date":"2017-05-29","close":2951.0},{"date":"2017-05-30","close":3061.0},{"date":"2017-05-31","close":3034.0},{"date":"2017-06-01","close":3020.0},{"date":"2017-06-02","close":3023.0},{"date":"2017-06-05","close":3027.0},{"date":"2017-06-07","close":3020.0},{"date":"2017-06-08","close":2940.0},{"date":"2017-06-09","close":2951.0},{"date":"2017-06-12","close":2916.0},{"date":"2017-06-13","close":2920.0},{"date":"2017-06-14","close":2910.0},{"date":"2017-06-15","close":2892.0},{"date":"2017-06-16","close":2885.0},{"date":"2017-06-19","close":2878.0},{"date":"2017-06-20","close":2847.0},{"date":"2017-06-21","close":2816.0},{"date":"2017-06-22","close":2844.0},{"date":"2017-06-23","close":2864.0},{"date":"2017-06-26","close":2837.0},{"date":"2017-06-27","close":2871.0},{"date":"2017-06-28","close":2833.0},{"date":"2017-06-29","close":2809.0},{"date":"2017-06-30","close":2813.0},{"date":"2017-07-03","close":2809.0},{"date":"2017-07-04","close":2809.0},{"date":"2017-07-05","close":2861.0},{"date":"2017-07-06","close":2837.0},{"date":"2017-07-07","close":2861.0},{"date":"2017-07-10","close":2854.0},{"date":"2017-07-11","close":2840.0},{"date":"2017-07-12","close":2830.0},{"date":"2017-07-13","close":2844.0},{"date":"2017-07-14","close":2813.0},{"date":"2017-07-17","close":2772.0},{"date":"2017-07-18","close":2737.0},{"date":"2017-07-19","close":2799.0},{"date":"2017-07-20","close":2840.0},{"date":"2017-07-21","close":2878.0},{"date":"2017-07-24","close":2823.0},{"date":"2017-07-25","close":2840.0},{"date":"2017-07-26","close":2786.0},{"date":"2017-07-27","close":2757.0},{"date":"2017-07-28","close":2723.0},{"date":"2017-07-31","close":2730.0},{"date":"2017-08-01","close":2768.0},{"date":"2017-08-02","close":2775.0},{"date":"2017-08-03","close":2744.0},{"date":"2017-08-04","close":2740.0},{"date":"2017-08-07","close":2747.0},{"date":"2017-08-08","close":2754.0},{"date":"2017-08-09","close":2703.0},{"date":"2017-08-10","close":2682.0},{"date":"2017-08-11","close":2640.0},{"date":"2017-08-14","close":2602.0},{"date":"2017-08-16","close":2640.0},{"date":"2017-08-17","close":2699.0},{"date":"2017-08-18","close":2679.0},{"date":"2017-08-21","close":2640.0},{"date":"2017-08-22","close":2647.0},{"date":"2017-08-23","close":2647.0},{"date":"2017-08-24","close":2654.0},{"date":"2017-08-25","close":2672.0},{"date":"2017-08-28","close":2689.0},{"date":"2017-08-29","close":2723.0},{"date":"2017-08-30","close":2709.0},{"date":"2017-08-31","close":2709.0},{"date":"2017-09-01","close":2706.0},{"date":"2017-09-04","close":2640.0},{"date":"2017-09-05","close":2654.0},{"date":"2017-09-06","close":2682.0},{"date":"2017-09-07","close":2730.0},{"date":"2017-09-08","close":2709.0},{"date":"2017-09-11","close":2706.0},{"date":"2017-09-12","close":2689.0},{"date":"2017-09-13","close":2692.0},{"date":"2017-09-14","close":2675.0},{"date":"2017-09-15","close":2658.0},{"date":"2017-09-18","close":2661.0},{"date":"2017-09-19","close":2661.0},{"date":"2017-09-20","close":2633.0},{"date":"2017-09-21","close":2565.0},{"date":"2017-09-22","close":2482.0},{"date":"2017-09-25","close":2330.0},{"date":"2017-09-26","close":2310.0},{"date":"2017-09-27","close":2409.0},{"date":"2017-09-28","close":2423.0},{"date":"2017-09-29","close":2472.0},{"date":"2017-10-10","close":2434.0},{"date":"2017-10-11","close":2434.0},{"date":"2017-10-12","close":2430.0},{"date":"2017-10-13","close":2395.0},{"date":"2017-10-16","close":2378.0},{"date":"2017-10-17","close":2392.0},{"date":"2017-10-18","close":2427.0},{"date":"2017-10-19","close":2451.0},{"date":"2017-10-20","close":2495.0},{"date":"2017-10-23","close":2513.0},{"date":"2017-10-24","close":2561.0},{"date":"2017-10-25","close":2551.0},{"date":"2017-10-26","close":2554.0},{"date":"2017-10-27","close":2599.0},{"date":"2017-10-30","close":2606.0},{"date":"2017-10-31","close":2585.0},{"date":"2017-11-01","close":2585.0},{"date":"2017-11-02","close":2582.0},{"date":"2017-11-03","close":2661.0},{"date":"2017-11-06","close":2685.0},{"date":"2017-11-07","close":2682.0},{"date":"2017-11-08","close":2703.0},{"date":"2017-11-09","close":2737.0},{"date":"2017-11-10","close":2706.0},{"date":"2017-11-13","close":2658.0},{"date":"2017-11-14","close":2786.0},{"date":"2017-11-15","close":2744.0},{"date":"2017-11-16","close":2723.0},{"date":"2017-11-17","close":2750.0},{"date":"2017-11-20","close":2761.0},{"date":"2017-11-21","close":2768.0},{"date":"2017-11-22","close":2754.0},{"date":"2017-11-23","close":2754.0},{"date":"2017-11-24","close":2768.0},{"date":"2017-11-27","close":2789.0},{"date":"2017-11-28","close":2744.0},{"date":"2017-11-29","close":2716.0},{"date":"2017-11-30","close":2730.0},{"date":"2017-12-01","close":2730.0},{"date":"2017-12-04","close":2716.0},{"date":"2017-12-05","close":2703.0},{"date":"2017-12-06","close":2768.0},{"date":"2017-12-07","close":2689.0},{"date":"2017-12-08","close":2637.0},{"date":"2017-12-11","close":2640.0},{"date":"2017-12-12","close":2633.0},{"date":"2017-12-13","close":2640.0},{"date":"2017-12-14","close":2630.0},{"date":"2017-12-15","close":2626.0},{"date":"2017-12-18","close":2779.0},{"date":"2017-12-19","close":2689.0},{"date":"2017-12-20","close":2689.0},{"date":"2017-12-21","close":2582.0},{"date":"2017-12-22","close":2582.0},{"date":"2017-12-26","close":2502.0},{"date":"2017-12-27","close":2537.0},{"date":"2017-12-28","close":2602.0},{"date":"2018-01-02","close":2112.1072},{"date":"2018-01-03","close":2123.1509},{"date":"2018-01-04","close":2150.76},{"date":"2018-01-05","close":2175.6084},{"date":"2018-01-08","close":2189.4128},{"date":"2018-01-09","close":2170.0864},{"date":"2018-01-10","close":2170.0864},{"date":"2018-01-11","close":2178.3691},{"date":"2018-01-12","close":2136.9556},{"date":"2018-01-15","close":2230.8269},{"date":"2018-01-16","close":2236.3484},{"date":"2018-01-17","close":2341.2637},{"date":"2018-01-18","close":2338.5029},{"date":"2018-01-19","close":2330.22},{"date":"2018-01-22","close":2355.0684},{"date":"2018-01-23","close":2335.7417},{"date":"2018-01-24","close":2352.3074},{"date":"2018-01-25","close":2421.3308},{"date":"2018-01-26","close":2421.3308},{"date":"2018-01-29","close":2377.1555},{"date":"2018-01-30","close":2344.0249},{"date":"2018-01-31","close":2327.4592},{"date":"2018-02-01","close":2346.7856},{"date":"2018-02-02","close":2319.1763},{"date":"2018-02-05","close":2239.1096},{"date":"2018-02-06","close":2189.4128},{"date":"2018-02-07","close":2156.2817},{"date":"2018-02-08","close":2205.9785},{"date":"2018-02-09","close":2164.5647},{"date":"2018-02-12","close":2192.1741},{"date":"2018-02-13","close":2189.4128},{"date":"2018-02-14","close":2203.2175},{"date":"2018-02-19","close":2239.1096},{"date":"2018-02-20","close":2426.8523},{"date":"2018-02-21","close":2404.7651},{"date":"2018-02-22","close":2410.2869},{"date":"2018-02-23","close":2432.3743},{"date":"2018-02-26","close":2360.5901},{"date":"2018-02-27","close":2349.5464},{"date":"2018-02-28","close":2335.7417},{"date":"2018-03-02","close":2377.1555},{"date":"2018-03-05","close":2308.1326},{"date":"2018-03-06","close":2344.0249},{"date":"2018-03-07","close":2275.0015},{"date":"2018-03-08","close":2352.3074},{"date":"2018-03-09","close":2451.7007},{"date":"2018-03-12","close":2435.1353},{"date":"2018-03-13","close":2490.3538},{"date":"2018-03-14","close":2479.3101},{"date":"2018-03-15","close":2402.0042},{"date":"2018-03-16","close":2443.418},{"date":"2018-03-19","close":2363.3511},{"date":"2018-03-20","close":2363.3511},{"date":"2018-03-21","close":2338.5029},{"date":"2018-03-22","close":2294.3279},{"date":"2018-03-23","close":2186.6521},{"date":"2018-03-26","close":2186.6521},{"date":"2018-03-27","close":2164.5647},{"date":"2018-03-28","close":2183.8909},{"date":"2018-03-29","close":2288.8062},{"date":"2018-03-30","close":2294.3279},{"date":"2018-04-02","close":2310.8936},{"date":"2018-04-03","close":2368.873},{"date":"2018-04-04","close":2222.5439},{"date":"2018-04-05","close":2208.7393},{"date":"2018-04-06","close":2181.1301},{"date":"2018-04-09","close":2139.7163},{"date":"2018-04-10","close":2142.4771},{"date":"2018-04-11","close":2186.6521},{"date":"2018-04-12","close":2175.6084},{"date":"2018-04-13","close":2181.1301},{"date":"2018-04-16","close":2153.521},{"date":"2018-04-17","close":2159.0427},{"date":"2018-04-18","close":2159.0427},{"date":"2018-04-19","close":2145.2383},{"date":"2018-04-20","close":2183.8909},{"date":"2018-04-23","close":2167.3254},{"date":"2018-04-24","close":2208.7393},{"date":"2018-04-25","close":2192.1741},{"date":"2018-04-26","close":2228.0659},{"date":"2018-04-27","close":2230.8269},{"date":"2018-04-30","close":2172.8474},{"date":"2018-05-02","close":2217.0222},{"date":"2018-05-03","close":2263.958},{"date":"2018-05-04","close":2200.4565},{"date":"2018-05-08","close":2211.5005},{"date":"2018-05-09","close":2244.6316},{"date":"2018-05-10","close":2228.0659},{"date":"2018-05-11","close":2299.8499},{"date":"2018-05-14","close":2374.3948},{"date":"2018-05-15","close":2327.4592},{"date":"2018-05-16","close":2297.0891},{"date":"2018-05-17","close":2382.6777},{"date":"2018-05-18","close":2424.0916},{"date":"2018-05-21","close":2448.9399},{"date":"2018-05-23","close":2465.5051},{"date":"2018-05-24","close":2443.418},{"date":"2018-05-25","close":2402.0042},{"date":"2018-05-28","close":2437.8962},{"date":"2018-05-29","close":2399.2432},{"date":"2018-05-30","close":2371.6338},{"date":"2018-05-31","close":2374.3948},{"date":"2018-06-01","close":2443.418},{"date":"2018-06-04","close":2700.1841},{"date":"2018-06-05","close":2553.8552},{"date":"2018-06-07","close":2575.9424},{"date":"2018-06-08","close":2509.6799},{"date":"2018-06-11","close":2501.3975},{"date":"2018-06-12","close":2487.5928},{"date":"2018-06-14","close":2390.9604},{"date":"2018-06-15","close":2402.0042},{"date":"2018-06-18","close":2313.6543},{"date":"2018-06-19","close":2241.8704},{"date":"2018-06-20","close":2297.0891},{"date":"2018-06-21","close":2338.5029},{"date":"2018-06-22","close":2341.2637},{"date":"2018-06-25","close":2355.0684},{"date":"2018-06-26","close":2335.7417},{"date":"2018-06-27","close":2330.22},{"date":"2018-06-28","close":2297.0891},{"date":"2018-06-29","close":2247.3923},{"date":"2018-07-02","close":2139.7163},{"date":"2018-07-03","close":2192.1741},{"date":"2018-07-04","close":2236.3484},{"date":"2018-07-05","close":2219.783},{"date":"2018-07-06","close":2219.783},{"date":"2018-07-09","close":2214.2612},{"date":"2018-07-10","close":2291.5674},{"date":"2018-07-11","close":2228.0659},{"date":"2018-07-12","close":2233.5879},{"date":"2018-07-13","close":2236.3484},{"date":"2018-07-16","close":2219.783},{"date":"2018-07-17","close":2197.6958},{"date":"2018-07-18","close":2183.8909},{"date":"2018-07-19","close":2147.999},{"date":"2018-07-20","close":2192.1741},{"date":"2018-07-23","close":2073.4541},{"date":"2018-07-24","close":2092.7805},{"date":"2018-07-25","close":2106.5852},{"date":"2018-07-26","close":2150.76},{"date":"2018-07-27","close":2139.7163},{"date":"2018-07-30","close":2170.0864},{"date":"2018-07-31","close":2139.7163},{"date":"2018-08-01","close":2178.3691},{"date":"2018-08-02","close":2181.1301},{"date":"2018-08-03","close":2219.783},{"date":"2018-08-06","close":2205.9785},{"date":"2018-08-07","close":2200.4565},{"date":"2018-08-08","close":2236.3484},{"date":"2018-08-09","close":2230.8269},{"date":"2018-08-10","close":2203.2175},{"date":"2018-08-13","close":2145.2383},{"date":"2018-08-14","close":1996.1482},{"date":"2018-08-16","close":2059.6497},{"date":"2018-08-17","close":2098.3025},{"date":"2018-08-20","close":2090.0195},{"date":"2018-08-21","close":2081.7371},{"date":"2018-08-22","close":2098.3025},{"date":"2018-08-23","close":2109.3459},{"date":"2018-08-24","close":2095.5415},{"date":"2018-08-27","close":2081.7371},{"date":"2018-08-28","close":2103.824},{"date":"2018-08-29","close":2109.3459},{"date":"2018-08-30","close":2103.824},{"date":"2018-08-31","close":2092.7805},{"date":"2018-09-03","close":2098.3025},{"date":"2018-09-04","close":2114.8679},{"date":"2018-09-05","close":2101.0635},{"date":"2018-09-06","close":2101.0635},{"date":"2018-09-07","close":2120.3899},{"date":"2018-09-10","close":2109.3459},{"date":"2018-09-11","close":2103.824},{"date":"2018-09-12","close":2103.824},{"date":"2018-09-13","close":2081.7371},{"date":"2018-09-14","close":2087.2588},{"date":"2018-09-17","close":2087.2588},{"date":"2018-09-18","close":2070.6934},{"date":"2018-09-19","close":2070.6934},{"date":"2018-09-20","close":2037.562},{"date":"2018-09-21","close":2059.6497},{"date":"2018-09-27","close":2062.4104},{"date":"2018-09-28","close":2073.4541},{"date":"2018-10-01","close":2084.4978},{"date":"2018-10-02","close":2070.6934},{"date":"2018-10-04","close":2073.4541},{"date":"2018-10-05","close":2062.4104},{"date":"2018-10-08","close":2070.6934},{"date":"2018-10-10","close":1990.6265},{"date":"2018-10-11","close":1896.755},{"date":"2018-10-12","close":1932.6467},{"date":"2018-10-15","close":1960.2561},{"date":"2018-10-16","close":2001.6699},{"date":"2018-10-17","close":2004.4313},{"date":"2018-10-18","close":1993.3873},{"date":"2018-10-19","close":2004.4313},{"date":"2018-10-22","close":2015.4747},{"date":"2018-10-23","close":1971.2998},{"date":"2018-10-24","close":1921.6031},{"date":"2018-10-25","close":1852.5802},{"date":"2018-10-26","close":1791.84},{"date":"2018-10-29","close":1606.8579},{"date":"2018-10-30","close":1612.3798},{"date":"2018-10-31","close":1664.8373},{"date":"2018-11-01","close":1786.3179},{"date":"2018-11-02","close":1841.5363},{"date":"2018-11-05","close":1833.2538},{"date":"2018-11-06","close":1855.3412},{"date":"2018-11-07","close":1888.4723},{"date":"2018-11-08","close":1940.9298},{"date":"2018-11-09","close":1935.408},{"date":"2018-11-12","close":1902.2769},{"date":"2018-11-13","close":1946.4515},{"date":"2018-11-14","close":1932.6467},{"date":"2018-11-15","close":1932.6467},{"date":"2018-11-16","close":1924.3643},{"date":"2018-11-19","close":1940.9298},{"date":"2018-11-20","close":1946.4515},{"date":"2018-11-21","close":1963.0172},{"date":"2018-11-22","close":1954.7344},{"date":"2018-11-23","close":1960.2561},{"date":"2018-11-26","close":1974.0607},{"date":"2018-11-27","close":1990.6265},{"date":"2018-11-28","close":2023.7574},{"date":"2018-11-29","close":2023.7574},{"date":"2018-11-30","close":2043.0842},{"date":"2018-12-03","close":2032.0403},{"date":"2018-12-04","close":2034.8011},{"date":"2018-12-05","close":2029.2794},{"date":"2018-12-06","close":2026.5182},{"date":"2018-12-07","close":2045.8448},{"date":"2018-12-10","close":2029.2794},{"date":"2018-12-11","close":2012.7136},{"date":"2018-12-12","close":2015.4747},{"date":"2018-12-13","close":2029.2794},{"date":"2018-12-14","close":2007.1919},{"date":"2018-12-17","close":1968.5389},{"date":"2018-12-18","close":1916.0814},{"date":"2018-12-19","close":1905.0377},{"date":"2018-12-20","close":1858.1021},{"date":"2018-12-21","close":1849.8193},{"date":"2018-12-24","close":1841.5363},{"date":"2018-12-26","close":1813.9272},{"date":"2018-12-27","close":1838.7754},{"date":"2018-12-28","close":1882.9504},{"date":"2019-01-02","close":1893.9939},{"date":"2019-01-03","close":1896.755},{"date":"2019-01-04","close":1855.3412},{"date":"2019-01-07","close":1858.1021},{"date":"2019-01-08","close":1860.8629},{"date":"2019-01-09","close":1913.3204},{"date":"2019-01-10","close":1913.3204},{"date":"2019-01-11","close":1943.6907},{"date":"2019-01-14","close":1963.0172},{"date":"2019-01-15","close":1963.0172},{"date":"2019-01-16","close":1965.7783},{"date":"2019-01-17","close":1954.7344},{"date":"2019-01-18","close":1971.2998},{"date":"2019-01-21","close":1998.9091},{"date":"2019-01-22","close":1998.9091},{"date":"2019-01-23","close":1935.408},{"date":"2019-01-24","close":1971.2998},{"date":"2019-01-25","close":1963.0172},{"date":"2019-01-28","close":1971.2998},{"date":"2019-01-29","close":1960.2561},{"date":"2019-01-30","close":1957.4952},{"date":"2019-01-31","close":1960.2561},{"date":"2019-02-01","close":2101.0635},{"date":"2019-02-07","close":2123.1509},{"date":"2019-02-08","close":2125.9116},{"date":"2019-02-11","close":2114.8679},{"date":"2019-02-12","close":2109.3459},{"date":"2019-02-13","close":2112.1072},{"date":"2019-02-14","close":2142.4771},{"date":"2019-02-15","close":2147.999},{"date":"2019-02-18","close":2175.6084},{"date":"2019-02-19","close":2164.5647},{"date":"2019-02-20","close":2142.4771},{"date":"2019-02-21","close":2170.0864},{"date":"2019-02-22","close":2225.3049},{"date":"2019-02-25","close":2217.0222},{"date":"2019-02-26","close":2208.7393},{"date":"2019-02-27","close":2170.0864},{"date":"2019-02-28","close":2098.3025},{"date":"2019-03-04","close":2120.3899},{"date":"2019-03-05","close":2101.0635},{"date":"2019-03-06","close":2078.9758},{"date":"2019-03-07","close":2123.1509},{"date":"2019-03-08","close":2087.2588},{"date":"2019-03-11","close":2015.4747},{"date":"2019-03-12","close":2015.4747},{"date":"2019-03-13","close":2059.6497},{"date":"2019-03-14","close":2103.824},{"date":"2019-03-15","close":2078.9758},{"date":"2019-03-18","close":2112.1072},{"date":"2019-03-19","close":2117.6289},{"date":"2019-03-20","close":2112.1072},{"date":"2019-03-21","close":2092.7805},{"date":"2019-03-22","close":2054.1277},{"date":"2019-03-25","close":2020.9966},{"date":"2019-03-26","close":2040.3229},{"date":"2019-03-27","close":2070.6934},{"date":"2019-03-28","close":2078.9758},{"date":"2019-03-29","close":2048.6057},{"date":"2019-04-01","close":2070.6934},{"date":"2019-04-02","close":2078.9758},{"date":"2019-04-03","close":2076.2151},{"date":"2019-04-04","close":2090.0195},{"date":"2019-04-05","close":2112.1072},{"date":"2019-04-08","close":2112.1072},{"date":"2019-04-09","close":2172.8474},{"date":"2019-04-10","close":2208.7393},{"date":"2019-04-11","close":2181.1301},{"date":"2019-04-12","close":2175.6084},{"date":"2019-04-15","close":2159.0427},{"date":"2019-04-16","close":2131.4333},{"date":"2019-04-17","close":2239.1096},{"date":"2019-04-18","close":2230.8269},{"date":"2019-04-19","close":2344.0249},{"date":"2019-04-22","close":2664.2917},{"date":"2019-04-23","close":2636.6826},{"date":"2019-04-24","close":2479.3101},{"date":"2019-04-25","close":2440.657},{"date":"2019-04-26","close":2371.6338},{"date":"2019-04-29","close":2390.9604},{"date":"2019-04-30","close":2435.1353},{"date":"2019-05-02","close":2448.9399},{"date":"2019-05-03","close":2432.3743},{"date":"2019-05-07","close":2404.7651},{"date":"2019-05-08","close":2357.8293},{"date":"2019-05-09","close":2275.0015},{"date":"2019-05-10","close":2275.0015},{"date":"2019-05-13","close":2236.3484},{"date":"2019-05-14","close":2217.0222},{"date":"2019-05-15","close":2374.3948},{"date":"2019-05-16","close":2390.9604},{"date":"2019-05-17","close":2280.5234},{"date":"2019-05-20","close":2286.0454},{"date":"2019-05-21","close":2252.9143},{"date":"2019-05-22","close":2313.6543},{"date":"2019-05-23","close":2388.1992},{"date":"2019-05-24","close":2275.0015},{"date":"2019-05-27","close":2385.4387},{"date":"2019-05-28","close":2493.1145},{"date":"2019-05-29","close":2429.613},{"date":"2019-05-30","close":2393.7214},{"date":"2019-05-31","close":2487.5928},{"date":"2019-06-03","close":2694.6621},{"date":"2019-06-04","close":2722.2712},{"date":"2019-06-05","close":2644.9653},{"date":"2019-06-07","close":2678.0964},{"date":"2019-06-10","close":2970.7546},{"date":"2019-06-11","close":2799.5774},{"date":"2019-06-12","close":2672.5747},{"date":"2019-06-13","close":2794.0554},{"date":"2019-06-14","close":2694.6621},{"date":"2019-06-17","close":2683.6184},{"date":"2019-06-18","close":2606.3127},{"date":"2019-06-19","close":2551.094},{"date":"2019-06-20","close":2636.6826},{"date":"2019-06-21","close":2595.269},{"date":"2019-06-24","close":2529.0066},{"date":"2019-06-25","close":2484.832},{"date":"2019-06-26","close":2454.4617},{"date":"2019-06-27","close":2432.3743},{"date":"2019-06-28","close":2410.2869},{"date":"2019-07-01","close":2413.0476},{"date":"2019-07-02","close":2440.657},{"date":"2019-07-03","close":2349.5464},{"date":"2019-07-04","close":2346.7856},{"date":"2019-07-05","close":2410.2869},{"date":"2019-07-08","close":2172.8474},{"date":"2019-07-09","close":2150.76},{"date":"2019-07-10","close":2208.7393},{"date":"2019-07-11","close":2302.6108},{"date":"2019-07-12","close":2319.1763},{"date":"2019-07-15","close":2266.7188},{"date":"2019-07-16","close":2197.6958},{"date":"2019-07-17","close":2197.6958},{"date":"2019-07-18","close":2197.6958},{"date":"2019-07-19","close":2225.3049},{"date":"2019-07-22","close":2258.436},{"date":"2019-07-23","close":2258.436},{"date":"2019-07-24","close":2236.3484},{"date":"2019-07-25","close":2214.2612},{"date":"2019-07-26","close":2178.3691},{"date":"2019-07-29","close":2056.8887},{"date":"2019-07-30","close":2150.76},{"date":"2019-07-31","close":2236.3484},{"date":"2019-08-01","close":2197.6958},{"date":"2019-08-02","close":2197.6958},{"date":"2019-08-05","close":1990.6265},{"date":"2019-08-06","close":2026.5182},{"date":"2019-08-07","close":2084.4978},{"date":"2019-08-08","close":2170.0864},{"date":"2019-08-09","close":2244.6316},{"date":"2019-08-12","close":2266.7188},{"date":"2019-08-13","close":2294.3279},{"date":"2019-08-14","close":2316.4155},{"date":"2019-08-16","close":2305.3718},{"date":"2019-08-19","close":2327.4592},{"date":"2019-08-20","close":2352.3074},{"date":"2019-08-21","close":2357.8293},{"date":"2019-08-22","close":2368.873},{"date":"2019-08-23","close":2308.1326},{"date":"2019-08-26","close":2189.4128},{"date":"2019-08-27","close":2228.0659},{"date":"2019-08-28","close":2250.1533},{"date":"2019-08-29","close":2263.958},{"date":"2019-08-30","close":2291.5674},{"date":"2019-09-02","close":2324.6982},{"date":"2019-09-03","close":2302.6108},{"date":"2019-09-04","close":2379.9167},{"date":"2019-09-05","close":2377.1555},{"date":"2019-09-06","close":2429.613},{"date":"2019-09-09","close":2479.3101},{"date":"2019-09-10","close":2426.8523},{"date":"2019-09-11","close":2432.3743},{"date":"2019-09-16","close":2468.2661},{"date":"2019-09-17","close":2421.3308},{"date":"2019-09-18","close":2388.1992},{"date":"2019-09-19","close":2465.5051},{"date":"2019-09-20","close":2473.7883},{"date":"2019-09-23","close":2473.7883},{"date":"2019-09-24","close":2454.4617},{"date":"2019-09-25","close":2448.9399},{"date":"2019-09-26","close":2424.0916},{"date":"2019-09-27","close":2426.8523},{"date":"2019-09-30","close":2479.3101},{"date":"2019-10-01","close":2650.4873},{"date":"2019-10-02","close":2592.5081},{"date":"2019-10-04","close":2661.531},{"date":"2019-10-07","close":2407.5259},{"date":"2019-10-08","close":2418.5696},{"date":"2019-10-10","close":2465.5051},{"date":"2019-10-11","close":2476.5491},{"date":"2019-10-14","close":2476.5491},{"date":"2019-10-15","close":2451.7007},{"date":"2019-10-16","close":2465.5051},{"date":"2019-10-17","close":2468.2661},{"date":"2019-10-18","close":2545.572},{"date":"2019-10-21","close":2490.3538},{"date":"2019-10-22","close":2429.613},{"date":"2019-10-23","close":2321.9373},{"date":"2019-10-24","close":2363.3511},{"date":"2019-10-25","close":2332.981},{"date":"2019-10-28","close":2402.0042},{"date":"2019-10-29","close":2421.3308},{"date":"2019-10-30","close":2418.5696},{"date":"2019-10-31","close":2418.5696},{"date":"2019-11-01","close":2429.613},{"date":"2019-11-04","close":2468.2661},{"date":"2019-11-05","close":2471.0271},{"date":"2019-11-06","close":2517.9629},{"date":"2019-11-07","close":2487.5928},{"date":"2019-11-08","close":2504.1582},{"date":"2019-11-11","close":2609.0735},{"date":"2019-11-12","close":2595.269},{"date":"2019-11-13","close":2622.8779},{"date":"2019-11-14","close":2617.356},{"date":"2019-11-15","close":2598.0295},{"date":"2019-11-18","close":2575.9424},{"date":"2019-11-19","close":2534.5283},{"date":"2019-11-20","close":2446.179},{"date":"2019-11-21","close":2399.2432},{"date":"2019-11-22","close":2360.5901},{"date":"2019-11-25","close":2426.8523},{"date":"2019-11-26","close":2402.0042},{"date":"2019-11-27","close":2368.873},{"date":"2019-11-28","close":2357.8293},{"date":"2019-11-29","close":2297.0891},{"date":"2019-12-02","close":2299.8499},{"date":"2019-12-03","close":2258.436},{"date":"2019-12-04","close":2225.3049},{"date":"2019-12-05","close":2228.0659},{"date":"2019-12-06","close":2244.6316},{"date":"2019-12-09","close":2283.2842},{"date":"2019-12-10","close":2252.9143},{"date":"2019-12-11","close":2228.0659},{"date":"2019-12-12","close":2233.5879},{"date":"2019-12-13","close":2272.2407},{"date":"2019-12-16","close":2283.2842},{"date":"2019-12-17","close":2266.7188},{"date":"2019-12-18","close":2286.0454},{"date":"2019-12-19","close":2313.6543},{"date":"2019-12-20","close":2316.4155},{"date":"2019-12-23","close":2302.6108},{"date":"2019-12-24","close":2297.0891},{"date":"2019-12-26","close":2297.0891},{"date":"2019-12-27","close":2302.6108},{"date":"2019-12-30","close":2308.1326},{"date":"2020-01-02","close":2609.0735},{"date":"2020-01-03","close":2542.8113},{"date":"2020-01-06","close":2459.9836},{"date":"2020-01-07","close":2548.333},{"date":"2020-01-08","close":2457.2224},{"date":"2020-01-09","close":2559.3767},{"date":"2020-01-10","close":2589.7471},{"date":"2020-01-13","close":2614.5952},{"date":"2020-01-14","close":2708.4668},{"date":"2020-01-15","close":2680.8574},{"date":"2020-01-16","close":2617.356},{"date":"2020-01-17","close":2716.7493},{"date":"2020-01-20","close":2482.0706},{"date":"2020-01-21","close":2437.8962},{"date":"2020-01-22","close":2473.7883},{"date":"2020-01-23","close":2415.8086},{"date":"2020-01-28","close":2319.1763},{"date":"2020-01-29","close":2335.7417},{"date":"2020-01-30","close":2308.1326},{"date":"2020-01-31","close":2272.2407},{"date":"2020-02-03","close":2283.2842},{"date":"2020-02-04","close":2324.6982},{"date":"2020-02-05","close":2305.3718},{"date":"2020-02-06","close":2335.7417},{"date":"2020-02-07","close":2368.873},{"date":"2020-02-10","close":2366.1121},{"date":"2020-02-11","close":2360.5901},{"date":"2020-02-12","close":2385.4387},{"date":"2020-02-13","close":2388.1992},{"date":"2020-02-14","close":2374.3948},{"date":"2020-02-17","close":2385.4387},{"date":"2020-02-18","close":2366.1121},{"date":"2020-02-19","close":2352.3074},{"date":"2020-02-20","close":2308.1326},{"date":"2020-02-21","close":2288.8062},{"date":"2020-02-24","close":2205.9785},{"date":"2020-02-25","close":2197.6958},{"date":"2020-02-26","close":2316.4155},{"date":"2020-02-27","close":2308.1326},{"date":"2020-02-28","close":2150.76},{"date":"2020-03-02","close":2217.0222},{"date":"2020-03-03","close":2258.436},{"date":"2020-03-04","close":2280.5234},{"date":"2020-03-05","close":2299.8499},{"date":"2020-03-06","close":2233.5879},{"date":"2020-03-09","close":2233.5879},{"date":"2020-03-10","close":2081.7371},{"date":"2020-03-11","close":2186.6521},{"date":"2020-03-12","close":2186.6521},{"date":"2020-03-13","close":2142.4771},{"date":"2020-03-16","close":2076.2151},{"date":"2020-03-17","close":1918.8423},{"date":"2020-03-18","close":1711.7731},{"date":"2020-03-19","close":1402.5496},{"date":"2020-03-20","close":1477.0945},{"date":"2020-03-23","close":1441.2024},{"date":"2020-03-24","close":1548.8785},{"date":"2020-03-25","close":1648.2719},{"date":"2020-03-26","close":1742.1432},{"date":"2020-03-27","close":1836.0145},{"date":"2020-03-30","close":2385.4387},{"date":"2020-03-31","close":2794.0554},{"date":"2020-04-01","close":2266.7188},{"date":"2020-04-02","close":2275.0015},{"date":"2020-04-03","close":2501.3975},{"date":"2020-04-06","close":2595.269},{"date":"2020-04-07","close":2490.3538},{"date":"2020-04-08","close":2578.7034},{"date":"2020-04-09","close":2625.6389},{"date":"2020-04-10","close":2471.0271},{"date":"2020-04-13","close":2399.2432},{"date":"2020-04-14","close":2551.094},{"date":"2020-04-16","close":2675.3354},{"date":"2020-04-17","close":2680.8574},{"date":"2020-04-20","close":2633.9216},{"date":"2020-04-21","close":2495.8755},{"date":"2020-04-22","close":2484.832},{"date":"2020-04-23","close":2730.554},{"date":"2020-04-24","close":2733.3149},{"date":"2020-04-27","close":3042.5383},{"date":"2020-04-28","close":3059.104},{"date":"2020-04-29","close":2849.2737},{"date":"2020-05-04","close":2783.0117},{"date":"2020-05-06","close":3186.1064},{"date":"2020-05-07","close":3037.0166},{"date":"2020-05-08","close":3125.3662},{"date":"2020-05-11","close":3423.5461},{"date":"2020-05-12","close":3313.1091},{"date":"2020-05-13","close":3252.3687},{"date":"2020-05-14","close":3136.4099},{"date":"2020-05-15","close":3075.6697},{"date":"2020-05-18","close":3103.2791},{"date":"2020-05-19","close":2987.3201},{"date":"2020-05-20","close":2987.3201},{"date":"2020-05-21","close":2987.3201},{"date":"2020-05-22","close":2860.3176},{"date":"2020-05-25","close":2887.9268},{"date":"2020-05-26","close":2871.3611},{"date":"2020-05-27","close":2799.5774},{"date":"2020-05-28","close":2948.667},{"date":"2020-05-29","close":2893.4487},{"date":"2020-06-01","close":2871.3611},{"date":"2020-06-02","close":2854.7957},{"date":"2020-06-03","close":2788.5334},{"date":"2020-06-04","close":2738.8367},{"date":"2020-06-05","close":2783.0117},{"date":"2020-06-08","close":2805.0991},{"date":"2020-06-09","close":2758.1633},{"date":"2020-06-10","close":2832.708},{"date":"2020-06-11","close":2755.4023},{"date":"2020-06-12","close":2760.9243},{"date":"2020-06-15","close":2606.3127},{"date":"2020-06-16","close":2653.248},{"date":"2020-06-17","close":2631.1609},{"date":"2020-06-18","close":2716.7493},{"date":"2020-06-19","close":2713.9885},{"date":"2020-06-22","close":2678.0964},{"date":"2020-06-23","close":2625.6389},{"date":"2020-06-24","close":2647.7266},{"date":"2020-06-25","close":2584.2251},{"date":"2020-06-26","close":2556.616},{"date":"2020-06-29","close":2490.3538},{"date":"2020-06-30","close":2512.4412},{"date":"2020-07-01","close":2512.4412},{"date":"2020-07-02","close":2575.9424},{"date":"2020-07-03","close":2584.2251},{"date":"2020-07-06","close":2617.356},{"date":"2020-07-07","close":2609.0735},{"date":"2020-07-08","close":2650.4873},{"date":"2020-07-09","close":2910.0142},{"date":"2020-07-10","close":2838.2302},{"date":"2020-07-13","close":2959.7107},{"date":"2020-07-14","close":2843.7517},{"date":"2020-07-15","close":2843.7517},{"date":"2020-07-16","close":2838.2302},{"date":"2020-07-17","close":2783.0117},{"date":"2020-07-20","close":2771.968},{"date":"2020-07-21","close":2766.4463},{"date":"2020-07-22","close":2766.4463},{"date":"2020-07-23","close":2727.7932},{"date":"2020-07-24","close":2678.0964},{"date":"2020-07-27","close":2771.968},{"date":"2020-07-28","close":2702.9448},{"date":"2020-07-29","close":2702.9448},{"date":"2020-07-30","close":2730.554},{"date":"2020-07-31","close":2816.1426},{"date":"2020-08-03","close":2805.0991},{"date":"2020-08-04","close":2827.1863},{"date":"2020-08-05","close":2794.0554},{"date":"2020-08-06","close":2766.4463},{"date":"2020-08-07","close":2711.2275},{"date":"2020-08-10","close":2683.6184},{"date":"2020-08-11","close":2683.6184},{"date":"2020-08-12","close":2625.6389},{"date":"2020-08-13","close":2650.4873},{"date":"2020-08-14","close":2661.531},{"date":"2020-08-18","close":2932.1016},{"date":"2020-08-19","close":2921.0576},{"date":"2020-08-20","close":3003.8855},{"date":"2020-08-21","close":3147.4536},{"date":"2020-08-24","close":3313.1091},{"date":"2020-08-25","close":3268.9343},{"date":"2020-08-26","close":3362.8057},{"date":"2020-08-27","close":4367.7817},{"date":"2020-08-28","close":5273.3652},{"date":"2020-08-31","close":4715.6587},{"date":"2020-09-01","close":4632.8311},{"date":"2020-09-02","close":4378.8257},{"date":"2020-09-03","close":4395.3916},{"date":"2020-09-04","close":4202.127},{"date":"2020-09-07","close":4268.3892},{"date":"2020-09-08","close":4075.124},{"date":"2020-09-09","close":4008.8625},{"date":"2020-09-10","close":4075.124},{"date":"2020-09-11","close":3986.7747},{"date":"2020-09-14","close":4036.4717},{"date":"2020-09-15","close":3975.7302},{"date":"2020-09-16","close":3964.6873},{"date":"2020-09-17","close":3837.6846},{"date":"2020-09-18","close":3920.5122},{"date":"2020-09-21","close":3710.6824},{"date":"2020-09-22","close":3517.4177},{"date":"2020-09-23","close":3627.8545},{"date":"2020-09-24","close":3373.8496},{"date":"2020-09-25","close":3506.374},{"date":"2020-09-28","close":3627.8545},{"date":"2020-09-29","close":3710.6824},{"date":"2020-10-05","close":3716.2041},{"date":"2020-10-06","close":3743.8135},{"date":"2020-10-07","close":3810.0754},{"date":"2020-10-08","close":3727.2478},{"date":"2020-10-12","close":3644.4197},{"date":"2020-10-13","close":3644.4197},{"date":"2020-10-14","close":3832.1628},{"date":"2020-10-15","close":3644.4197},{"date":"2020-10-16","close":3451.1555},{"date":"2020-10-19","close":3368.3274},{"date":"2020-10-20","close":3368.3274},{"date":"2020-10-21","close":3406.9805},{"date":"2020-10-22","close":3302.0654},{"date":"2020-10-23","close":3340.718},{"date":"2020-10-26","close":3081.1914},{"date":"2020-10-27","close":3125.3662},{"date":"2020-10-28","close":3246.8467},{"date":"2020-10-29","close":3274.4561},{"date":"2020-10-30","close":3152.9753},{"date":"2020-11-02","close":3219.2378},{"date":"2020-11-03","close":3285.4998},{"date":"2020-11-04","close":3285.4998},{"date":"2020-11-05","close":3401.4587},{"date":"2020-11-06","close":3296.5437},{"date":"2020-11-09","close":3373.8496},{"date":"2020-11-10","close":3257.8906},{"date":"2020-11-11","close":3130.8879},{"date":"2020-11-12","close":3186.1064},{"date":"2020-11-13","close":3533.9829},{"date":"2020-11-16","close":3638.8979},{"date":"2020-11-17","close":3484.2864},{"date":"2020-11-18","close":3843.2063},{"date":"2020-11-19","close":3876.3376},{"date":"2020-11-20","close":4069.6023},{"date":"2020-11-23","close":3903.9468},{"date":"2020-11-24","close":3622.3328},{"date":"2020-11-25","close":3500.8518},{"date":"2020-11-26","close":4362.2603},{"date":"2020-11-27","close":4168.9956},{"date":"2020-11-30","close":4080.6458},{"date":"2020-12-01","close":4036.4717},{"date":"2020-12-02","close":3986.7747},{"date":"2020-12-03","close":3953.6438},{"date":"2020-12-04","close":4030.9495},{"date":"2020-12-07","close":4036.4717},{"date":"2020-12-08","close":3832.1628},{"date":"2020-12-09","close":3848.7285},{"date":"2020-12-10","close":3694.1167},{"date":"2020-12-11","close":3914.9905},{"date":"2020-12-14","close":4229.7358},{"date":"2020-12-15","close":4091.6897},{"date":"2020-12-16","close":5317.5405},{"date":"2020-12-17","close":5356.1929},{"date":"2020-12-18","close":5350.6709},{"date":"2020-12-21","close":5107.7104},{"date":"2020-12-22","close":4677.0059},{"date":"2020-12-23","close":4307.042},{"date":"2020-12-24","close":4218.6919},{"date":"2020-12-28","close":3942.5996},{"date":"2020-12-29","close":4036.4717},{"date":"2020-12-30","close":4019.9055},{"date":"2021-01-04","close":4003.3398},{"date":"2021-01-05","close":4041.9932},{"date":"2021-01-06","close":4086.168},{"date":"2021-01-07","close":4141.3867},{"date":"2021-01-08","close":4202.1265},{"date":"2021-01-11","close":3854.2502},{"date":"2021-01-12","close":3843.2063},{"date":"2021-01-13","close":3843.2063},{"date":"2021-01-14","close":3782.4663},{"date":"2021-01-15","close":3688.595},{"date":"2021-01-18","close":3556.0706},{"date":"2021-01-19","close":3633.3765},{"date":"2021-01-20","close":3622.3325},{"date":"2021-01-21","close":3688.595},{"date":"2021-01-22","close":3572.6357},{"date":"2021-01-25","close":3672.0291},{"date":"2021-01-26","close":3589.2014},{"date":"2021-01-27","close":3500.8518},{"date":"2021-01-28","close":3384.8933},{"date":"2021-01-29","close":3257.8906},{"date":"2021-02-01","close":3318.6311},{"date":"2021-02-02","close":3423.5464},{"date":"2021-02-03","close":3456.677},{"date":"2021-02-04","close":3500.8518},{"date":"2021-02-05","close":3440.1113},{"date":"2021-02-08","close":3335.1965},{"date":"2021-02-09","close":3329.6746},{"date":"2021-02-10","close":3368.3274},{"date":"2021-02-15","close":3429.0679},{"date":"2021-02-16","close":3434.5896},{"date":"2021-02-17","close":3583.6797},{"date":"2021-02-18","close":3506.374},{"date":"2021-02-19","close":3406.9805},{"date":"2021-02-22","close":3395.9368},{"date":"2021-02-23","close":3556.0706},{"date":"2021-02-24","close":3351.7617},{"date":"2021-02-25","close":3379.3713},{"date":"2021-02-26","close":3313.1091},{"date":"2021-03-02","close":3429.0679},{"date":"2021-03-03","close":3478.7646},{"date":"2021-03-04","close":3550.5488},{"date":"2021-03-05","close":3467.7209},{"date":"2021-03-08","close":3478.7646},{"date":"2021-03-09","close":3346.2402},{"date":"2021-03-10","close":3302.0657},{"date":"2021-03-11","close":3406.9805},{"date":"2021-03-12","close":3495.3301},{"date":"2021-03-15","close":3495.3301},{"date":"2021-03-16","close":3567.114},{"date":"2021-03-17","close":3594.7234},{"date":"2021-03-18","close":3572.6357},{"date":"2021-03-19","close":3578.158},{"date":"2021-03-22","close":3561.5923},{"date":"2021-03-23","close":3390.415},{"date":"2021-03-24","close":3379.3713},{"date":"2021-03-25","close":3390.415},{"date":"2021-03-26","close":3395.9368},{"date":"2021-03-29","close":3412.5024},{"date":"2021-03-30","close":3445.6333},{"date":"2021-03-31","close":3440.1113},{"date":"2021-04-01","close":3467.7209},{"date":"2021-04-02","close":3539.5046},{"date":"2021-04-05","close":3644.4199},{"date":"2021-04-06","close":3578.158},{"date":"2021-04-07","close":3826.6414},{"date":"2021-04-08","close":3870.8159},{"date":"2021-04-09","close":3909.4688},{"date":"2021-04-12","close":3887.3813},{"date":"2021-04-13","close":3859.7717},{"date":"2021-04-14","close":4003.3398},{"date":"2021-04-15","close":3892.9031},{"date":"2021-04-16","close":3948.1213},{"date":"2021-04-19","close":3881.8594},{"date":"2021-04-20","close":3903.947},{"date":"2021-04-21","close":3920.5122},{"date":"2021-04-22","close":3826.6414},{"date":"2021-04-23","close":3837.6848},{"date":"2021-04-26","close":3826.6414},{"date":"2021-04-27","close":3738.2915},{"date":"2021-04-28","close":3688.595},{"date":"2021-04-29","close":3649.9417},{"date":"2021-04-30","close":3594.7234},{"date":"2021-05-03","close":3418.0242},{"date":"2021-05-04","close":3368.3274},{"date":"2021-05-06","close":3473.2427},{"date":"2021-05-07","close":3506.374},{"date":"2021-05-10","close":3500.8518},{"date":"2021-05-11","close":3467.7209},{"date":"2021-05-12","close":3445.6333},{"date":"2021-05-13","close":3395.9368},{"date":"2021-05-14","close":3456.677},{"date":"2021-05-17","close":3451.1553},{"date":"2021-05-18","close":3467.7209},{"date":"2021-05-20","close":3445.6333},{"date":"2021-05-21","close":3462.199},{"date":"2021-05-24","close":3462.199},{"date":"2021-05-25","close":3578.158},{"date":"2021-05-26","close":3567.114},{"date":"2021-05-27","close":3500.8518},{"date":"2021-05-28","close":3533.9829},{"date":"2021-05-31","close":3550.5488},{"date":"2021-06-01","close":3567.114},{"date":"2021-06-02","close":3556.0706},{"date":"2021-06-03","close":3600.2451},{"date":"2021-06-04","close":3677.551},{"date":"2021-06-07","close":3677.551},{"date":"2021-06-08","close":3611.2888},{"date":"2021-06-09","close":3600.2451},{"date":"2021-06-10","close":3605.7673},{"date":"2021-06-11","close":3633.3765},{"date":"2021-06-14","close":3705.1602},{"date":"2021-06-15","close":3688.595},{"date":"2021-06-16","close":3721.7261},{"date":"2021-06-17","close":3848.7288},{"date":"2021-06-18","close":3898.425},{"date":"2021-06-21","close":3793.51},{"date":"2021-06-22","close":3992.2964},{"date":"2021-06-23","close":3970.209},{"date":"2021-06-24","close":3848.7288},{"date":"2021-06-25","close":3854.2502},{"date":"2021-06-28","close":3859.7717},{"date":"2021-06-29","close":3865.2937},{"date":"2021-06-30","close":4069.6023},{"date":"2021-07-01","close":3975.7307},{"date":"2021-07-02","close":4030.9495},{"date":"2021-07-05","close":4058.5588},{"date":"2021-07-06","close":4097.2114},{"date":"2021-07-07","close":4748.7896},{"date":"2021-07-08","close":4572.0908},{"date":"2021-07-09","close":4240.7798},{"date":"2021-07-12","close":4312.5635},{"date":"2021-07-13","close":4356.7388},{"date":"2021-07-14","close":4677.0059},{"date":"2021-07-15","close":4400.9131},{"date":"2021-07-16","close":4185.561},{"date":"2021-07-19","close":4047.5146},{"date":"2021-07-20","close":4053.0366},{"date":"2021-07-21","close":3964.6873},{"date":"2021-07-22","close":3821.1191},{"date":"2021-07-23","close":3815.5972},{"date":"2021-07-26","close":3738.2915},{"date":"2021-07-27","close":3821.1191},{"date":"2021-07-28","close":3986.7747},{"date":"2021-07-29","close":3881.8594},{"date":"2021-07-30","close":3881.8594},{"date":"2021-08-02","close":3859.7717},{"date":"2021-08-03","close":3776.9443},{"date":"2021-08-04","close":3903.947},{"date":"2021-08-05","close":3948.1213},{"date":"2021-08-06","close":3898.425},{"date":"2021-08-09","close":3821.1191},{"date":"2021-08-10","close":3832.1628},{"date":"2021-08-11","close":4014.3843},{"date":"2021-08-12","close":3926.0349},{"date":"2021-08-13","close":4019.9055},{"date":"2021-08-17","close":3876.3379},{"date":"2021-08-18","close":3931.5562},{"date":"2021-08-19","close":3810.0754},{"date":"2021-08-20","close":3434.5896},{"date":"2021-08-23","close":3522.9395},{"date":"2021-08-24","close":3672.0291},{"date":"2021-08-25","close":3660.9856},{"date":"2021-08-26","close":3611.2888},{"date":"2021-08-27","close":3677.551},{"date":"2021-08-30","close":3688.595},{"date":"2021-08-31","close":3694.1167},{"date":"2021-09-01","close":3727.2478},{"date":"2021-09-02","close":3727.2478},{"date":"2021-09-03","close":3649.9417},{"date":"2021-09-06","close":3660.9856},{"date":"2021-09-07","close":3699.6387},{"date":"2021-09-08","close":3605.7673},{"date":"2021-09-09","close":3533.9829},{"date":"2021-09-10","close":3528.4614},{"date":"2021-09-13","close":3528.4614},{"date":"2021-09-14","close":3578.158},{"date":"2021-09-15","close":3605.7673},{"date":"2021-09-16","close":3561.5923},{"date":"2021-09-17","close":3561.5923},{"date":"2021-09-23","close":3500.8518},{"date":"2021-09-24","close":3550.5488},{"date":"2021-09-27","close":3578.158},{"date":"2021-09-28","close":3500.8518},{"date":"2021-09-29","close":3302.0657},{"date":"2021-09-30","close":3357.2839},{"date":"2021-10-01","close":3362.8057},{"date":"2021-10-05","close":3180.5845},{"date":"2021-10-06","close":2981.7983},{"date":"2021-10-07","close":3141.9316},{"date":"2021-10-08","close":3257.8906},{"date":"2021-10-12","close":3197.1504},{"date":"2021-10-13","close":3285.4998},{"date":"2021-10-14","close":3390.415},{"date":"2021-10-15","close":3440.1113},{"date":"2021-10-18","close":3418.0242},{"date":"2021-10-19","close":3423.5464},{"date":"2021-10-20","close":3473.2427},{"date":"2021-10-21","close":3456.677},{"date":"2021-10-22","close":3484.2864},{"date":"2021-10-25","close":3506.374},{"date":"2021-10-26","close":3600.2451},{"date":"2021-10-27","close":3611.2888},{"date":"2021-10-28","close":3583.6797},{"date":"2021-10-29","close":3583.6797},{"date":"2021-11-01","close":3644.4199},{"date":"2021-11-02","close":3694.1167},{"date":"2021-11-03","close":3622.3325},{"date":"2021-11-04","close":3545.0264},{"date":"2021-11-05","close":3600.2451},{"date":"2021-11-08","close":3638.8982},{"date":"2021-11-09","close":3638.8982},{"date":"2021-11-10","close":3561.5923},{"date":"2021-11-11","close":3506.374},{"date":"2021-11-12","close":3561.5923},{"date":"2021-11-15","close":3611.2888},{"date":"2021-11-16","close":3511.8958},{"date":"2021-11-17","close":3627.8542},{"date":"2021-11-18","close":3589.2014},{"date":"2021-11-19","close":3616.8108},{"date":"2021-11-22","close":3776.9443},{"date":"2021-11-23","close":3721.7261},{"date":"2021-11-24","close":3799.0317},{"date":"2021-11-25","close":3716.2041},{"date":"2021-11-26","close":3926.0349},{"date":"2021-11-29","close":3732.7695},{"date":"2021-11-30","close":3379.3713},{"date":"2021-12-01","close":3434.5896},{"date":"2021-12-02","close":3644.4199},{"date":"2021-12-03","close":3666.5073},{"date":"2021-12-06","close":3561.5923},{"date":"2021-12-07","close":3500.8518},{"date":"2021-12-08","close":3644.4199},{"date":"2021-12-09","close":3589.2014},{"date":"2021-12-10","close":3688.595},{"date":"2021-12-13","close":3716.2041},{"date":"2021-12-14","close":3672.0291},{"date":"2021-12-15","close":3865.2937},{"date":"2021-12-16","close":3710.6824},{"date":"2021-12-17","close":3666.5073},{"date":"2021-12-20","close":3616.8108},{"date":"2021-12-21","close":3539.5046},{"date":"2021-12-22","close":3517.4177},{"date":"2021-12-23","close":3473.2427},{"date":"2021-12-24","close":3506.374},{"date":"2021-12-27","close":3522.9395},{"date":"2021-12-28","close":3506.374},{"date":"2021-12-29","close":3528.4614},{"date":"2021-12-30","close":3694.1167},{"date":"2022-01-03","close":4826.0},{"date":"2022-01-04","close":3942.5999},{"date":"2022-01-05","close":4759.834},{"date":"2022-01-06","close":4461.6538},{"date":"2022-01-07","close":4759.834},{"date":"2022-01-10","close":4693.5708},{"date":"2022-01-11","close":4362.2603},{"date":"2022-01-12","close":4268.3892},{"date":"2022-01-13","close":4202.1265},{"date":"2022-01-14","close":4097.2114},{"date":"2022-01-17","close":3633.3765},{"date":"2022-01-18","close":3533.9829},{"date":"2022-01-19","close":3451.1553},{"date":"2022-01-20","close":3528.4614},{"date":"2022-01-21","close":3539.5046},{"date":"2022-01-24","close":3423.5464},{"date":"2022-01-25","close":3368.3274},{"date":"2022-01-26","close":3368.3274},{"date":"2022-01-27","close":3180.5845},{"date":"2022-01-28","close":3318.6311},{"date":"2022-02-03","close":3456.677},{"date":"2022-02-04","close":3423.5464},{"date":"2022-02-07","close":3545.0264},{"date":"2022-02-08","close":3545.0264},{"date":"2022-02-09","close":3545.0264},{"date":"2022-02-10","close":3456.677},{"date":"2022-02-11","close":3302.0657},{"date":"2022-02-14","close":3202.6721},{"date":"2022-02-15","close":3197.1504},{"date":"2022-02-16","close":3302.0657},{"date":"2022-02-17","close":3285.4998},{"date":"2022-02-18","close":3335.1965},{"date":"2022-02-21","close":3335.1965},{"date":"2022-02-22","close":3335.1965},{"date":"2022-02-23","close":3335.1965},{"date":"2022-02-24","close":3296.5437},{"date":"2022-02-25","close":3340.7183},{"date":"2022-02-28","close":3340.7183},{"date":"2022-03-02","close":3340.7183},{"date":"2022-03-03","close":3357.2839},{"date":"2022-03-04","close":3357.2839},{"date":"2022-03-07","close":3230.2812},{"date":"2022-03-08","close":3208.1943},{"date":"2022-03-10","close":3208.1943},{"date":"2022-03-11","close":3451.1553},{"date":"2022-03-14","close":3473.2427},{"date":"2022-03-15","close":3572.6357},{"date":"2022-03-16","close":3473.2427},{"date":"2022-03-17","close":3688.595},{"date":"2022-03-18","close":3644.4199},{"date":"2022-03-21","close":3644.4199},{"date":"2022-03-22","close":3699.6387},{"date":"2022-03-23","close":3876.3379},{"date":"2022-03-24","close":3721.7261},{"date":"2022-03-25","close":3710.6824},{"date":"2022-03-28","close":3799.0317},{"date":"2022-03-29","close":3738.2915},{"date":"2022-03-30","close":3622.3325},{"date":"2022-03-31","close":3672.0291},{"date":"2022-04-01","close":3660.9856},{"date":"2022-04-04","close":3688.595},{"date":"2022-04-05","close":3749.335},{"date":"2022-04-06","close":3727.2478},{"date":"2022-04-07","close":3616.8108},{"date":"2022-04-08","close":3572.6357},{"date":"2022-04-11","close":3478.7646},{"date":"2022-04-12","close":3423.5464},{"date":"2022-04-13","close":3456.677},{"date":"2022-04-14","close":3423.5464},{"date":"2022-04-15","close":3473.2427},{"date":"2022-04-18","close":3478.7646},{"date":"2022-04-19","close":3473.2427},{"date":"2022-04-20","close":3467.7209},{"date":"2022-04-21","close":3440.1113},{"date":"2022-04-22","close":3440.1113},{"date":"2022-04-25","close":3379.3713},{"date":"2022-04-26","close":3406.9805},{"date":"2022-04-27","close":3335.1965},{"date":"2022-04-28","close":3302.0657},{"date":"2022-04-29","close":3318.6311},{"date":"2022-05-02","close":3346.2402},{"date":"2022-05-03","close":3478.7646},{"date":"2022-05-04","close":3473.2427},{"date":"2022-05-06","close":3451.1553},{"date":"2022-05-09","close":4123.0},{"date":"2022-05-10","close":3296.5437},{"date":"2022-05-11","close":3252.3689},{"date":"2022-05-12","close":3053.582},{"date":"2022-05-13","close":3180.5845},{"date":"2022-05-16","close":3246.8467},{"date":"2022-05-17","close":3246.8467},{"date":"2022-05-18","close":3268.9341},{"date":"2022-05-19","close":3257.8906},{"date":"2022-05-20","close":3285.4998},{"date":"2022-05-23","close":3285.4998},{"date":"2022-05-24","close":3274.4561},{"date":"2022-05-25","close":3230.2812},{"date":"2022-05-26","close":3197.1504},{"date":"2022-05-27","close":3175.0627},{"date":"2022-05-30","close":3208.1943},{"date":"2022-05-31","close":3268.9341},{"date":"2022-06-02","close":3208.1943},{"date":"2022-06-03","close":3224.7595},{"date":"2022-06-07","close":3164.0193},{"date":"2022-06-08","close":3147.4536},{"date":"2022-06-09","close":3119.8445},{"date":"2022-06-10","close":3119.8445},{"date":"2022-06-13","close":2932.1016},{"date":"2022-06-14","close":2843.7517},{"date":"2022-06-15","close":2689.1404},{"date":"2022-06-16","close":2683.6184},{"date":"2022-06-17","close":2661.531},{"date":"2022-06-20","close":2484.832},{"date":"2022-06-21","close":2559.3767},{"date":"2022-06-22","close":2413.0476},{"date":"2022-06-23","close":2208.7395},{"date":"2022-06-24","close":2297.0891},{"date":"2022-06-27","close":2407.5259},{"date":"2022-06-28","close":2435.135},{"date":"2022-06-29","close":2410.2869},{"date":"2022-06-30","close":2338.5029},{"date":"2022-07-01","close":2280.5234},{"date":"2022-07-04","close":2280.5234},{"date":"2022-07-05","close":2366.1121},{"date":"2022-07-06","close":2335.7419},{"date":"2022-07-07","close":2413.0476},{"date":"2022-07-08","close":2512.4412},{"date":"2022-07-11","close":2653.2483},{"date":"2022-07-12","close":2567.6597},{"date":"2022-07-13","close":2570.4204},{"date":"2022-07-14","close":2570.4204},{"date":"2022-07-15","close":2551.094},{"date":"2022-07-18","close":2617.356},{"date":"2022-07-19","close":2716.7495},{"date":"2022-07-20","close":2777.4897},{"date":"2022-07-21","close":2904.4924},{"date":"2022-07-22","close":2821.6646},{"date":"2022-07-25","close":2758.1633},{"date":"2022-07-26","close":2738.8367},{"date":"2022-07-27","close":2910.0144},{"date":"2022-07-28","close":2893.4487},{"date":"2022-07-29","close":2799.5771},{"date":"2022-08-01","close":2805.0991},{"date":"2022-08-02","close":2755.4023},{"date":"2022-08-03","close":2827.1863},{"date":"2022-08-04","close":2832.708},{"date":"2022-08-05","close":2827.1863},{"date":"2022-08-08","close":2805.0991},{"date":"2022-08-09","close":2843.7517},{"date":"2022-08-10","close":2755.4023},{"date":"2022-08-11","close":2777.4897},{"date":"2022-08-12","close":2788.5334},{"date":"2022-08-16","close":2882.4048},{"date":"2022-08-17","close":2893.4487},{"date":"2022-08-18","close":2893.4487},{"date":"2022-08-19","close":2843.7517},{"date":"2022-08-22","close":2777.4897},{"date":"2022-08-23","close":2686.3794},{"date":"2022-08-24","close":2722.2712},{"date":"2022-08-25","close":2766.4463},{"date":"2022-08-26","close":2771.968},{"date":"2022-08-29","close":2661.531},{"date":"2022-08-30","close":2725.032},{"date":"2022-08-31","close":2725.032},{"date":"2022-09-01","close":2653.2483},{"date":"2022-09-02","close":2586.9858},{"date":"2022-09-05","close":2567.6597},{"date":"2022-09-06","close":2573.1814},{"date":"2022-09-07","close":2540.0503},{"date":"2022-09-08","close":2551.094},{"date":"2022-09-13","close":2570.4204},{"date":"2022-09-14","close":2534.5283},{"date":"2022-09-15","close":2534.5283},{"date":"2022-09-16","close":2473.7881},{"date":"2022-09-19","close":2396.4822},{"date":"2022-09-20","close":2413.0476},{"date":"2022-09-21","close":2404.7651},{"date":"2022-09-22","close":2363.3511},{"date":"2022-09-23","close":2291.5674},{"date":"2022-09-26","close":2020.9966},{"date":"2022-09-27","close":2181.1301},{"date":"2022-09-28","close":2081.7368},{"date":"2022-09-29","close":2098.3025},{"date":"2022-09-30","close":2153.521},{"date":"2022-10-04","close":2258.436},{"date":"2022-10-05","close":2205.9785},{"date":"2022-10-06","close":2228.0659},{"date":"2022-10-07","close":2203.2175},{"date":"2022-10-11","close":2087.2588},{"date":"2022-10-12","close":2084.4978},{"date":"2022-10-13","close":1954.7344},{"date":"2022-10-14","close":2059.6497},{"date":"2022-10-17","close":2167.3254},{"date":"2022-10-18","close":2172.8472},{"date":"2022-10-19","close":2308.1323},{"date":"2022-10-20","close":2189.4128},{"date":"2022-10-21","close":2183.8911},{"date":"2022-10-24","close":2217.0225},{"date":"2022-10-25","close":2167.3254},{"date":"2022-10-26","close":2164.5649},{"date":"2022-10-27","close":2189.4128},{"date":"2022-10-28","close":2186.6521},{"date":"2022-10-31","close":2186.6521},{"date":"2022-11-01","close":2192.1741},{"date":"2022-11-02","close":2186.6521},{"date":"2022-11-03","close":2161.8035},{"date":"2022-11-04","close":2142.4773},{"date":"2022-11-07","close":2170.0864},{"date":"2022-11-08","close":2197.6958},{"date":"2022-11-09","close":2208.7395},{"date":"2022-11-10","close":2255.675},{"date":"2022-11-11","close":2275.0017},{"date":"2022-11-14","close":2247.3923},{"date":"2022-11-15","close":2258.436},{"date":"2022-11-16","close":2280.5234},{"date":"2022-11-17","close":2288.8062},{"date":"2022-11-18","close":2363.3511},{"date":"2022-11-21","close":2349.5466},{"date":"2022-11-22","close":2426.8523},{"date":"2022-11-23","close":2407.5259},{"date":"2022-11-24","close":2385.4387},{"date":"2022-11-25","close":2388.1995},{"date":"2022-11-28","close":2319.1763},{"date":"2022-11-29","close":2390.9604},{"date":"2022-11-30","close":2443.418},{"date":"2022-12-01","close":2479.3098},{"date":"2022-12-02","close":2443.418},{"date":"2022-12-05","close":2446.179},{"date":"2022-12-06","close":2440.657},{"date":"2022-12-07","close":2368.873},{"date":"2022-12-08","close":2310.8938},{"date":"2022-12-09","close":2402.0042},{"date":"2022-12-12","close":2424.0916},{"date":"2022-12-13","close":2396.4822},{"date":"2022-12-14","close":2421.3306},{"date":"2022-12-15","close":2404.7651},{"date":"2022-12-16","close":2360.5901},{"date":"2022-12-19","close":2429.6133},{"date":"2022-12-20","close":2321.937},{"date":"2022-12-21","close":2332.981},{"date":"2022-12-22","close":2344.0249},{"date":"2022-12-23","close":2250.1533},{"date":"2022-12-26","close":2250.1533},{"date":"2022-12-27","close":2255.675},{"date":"2022-12-28","close":2316.4155},{"date":"2022-12-29","close":2258.436},{"date":"2023-01-02","close":2217.0225},{"date":"2023-01-03","close":2225.3047},{"date":"2023-01-04","close":2299.8499},{"date":"2023-01-05","close":2346.7854},{"date":"2023-01-06","close":2357.8293},{"date":"2023-01-09","close":2377.1555},{"date":"2023-01-10","close":2377.1555},{"date":"2023-01-11","close":2390.9604},{"date":"2023-01-12","close":2368.873},{"date":"2023-01-13","close":2402.0042},{"date":"2023-01-16","close":2446.179},{"date":"2023-01-17","close":2407.5259},{"date":"2023-01-18","close":2473.7881},{"date":"2023-01-19","close":2457.2224},{"date":"2023-01-20","close":2471.0269},{"date":"2023-01-25","close":2639.4436},{"date":"2023-01-26","close":2609.0735},{"date":"2023-01-27","close":2650.4871},{"date":"2023-01-30","close":2705.7058},{"date":"2023-01-31","close":2713.9885},{"date":"2023-02-01","close":2716.7495},{"date":"2023-02-02","close":2766.4463},{"date":"2023-02-03","close":2992.8418},{"date":"2023-02-06","close":2992.8418},{"date":"2023-02-07","close":2926.5796},{"date":"2023-02-08","close":2932.1016},{"date":"2023-02-09","close":3257.8906},{"date":"2023-02-10","close":3119.8445},{"date":"2023-02-13","close":3097.7568},{"date":"2023-02-14","close":3009.4075},{"date":"2023-02-15","close":2926.5796},{"date":"2023-02-16","close":2904.4924},{"date":"2023-02-17","close":2871.3611},{"date":"2023-02-20","close":2981.7983},{"date":"2023-02-21","close":2954.189},{"date":"2023-02-22","close":2843.7517},{"date":"2023-02-23","close":2954.189},{"date":"2023-02-24","close":3274.4561},{"date":"2023-02-27","close":3025.9729},{"date":"2023-02-28","close":3020.4512},{"date":"2023-03-02","close":2970.7544},{"date":"2023-03-03","close":2965.2324},{"date":"2023-03-06","close":2992.8418},{"date":"2023-03-07","close":3169.5413},{"date":"2023-03-08","close":3048.0603},{"date":"2023-03-09","close":2926.5796},{"date":"2023-03-10","close":2921.0576},{"date":"2023-03-13","close":2816.1426},{"date":"2023-03-14","close":2672.5747},{"date":"2023-03-15","close":2747.1196},{"date":"2023-03-16","close":2716.7495},{"date":"2023-03-17","close":2876.8831},{"date":"2023-03-20","close":2860.3176},{"date":"2023-03-21","close":2854.7957},{"date":"2023-03-22","close":2898.9705},{"date":"2023-03-23","close":2871.3611},{"date":"2023-03-24","close":2904.4924},{"date":"2023-03-27","close":2932.1016},{"date":"2023-03-28","close":2937.6233},{"date":"2023-03-29","close":2904.4924},{"date":"2023-03-30","close":2921.0576},{"date":"2023-03-31","close":2838.23},{"date":"2023-04-03","close":2937.6233},{"date":"2023-04-04","close":2937.6233},{"date":"2023-04-05","close":2954.189},{"date":"2023-04-06","close":2860.3176},{"date":"2023-04-07","close":2821.6646},{"date":"2023-04-10","close":2741.5979},{"date":"2023-04-11","close":2771.968},{"date":"2023-04-12","close":2799.5771},{"date":"2023-04-13","close":2771.968},{"date":"2023-04-14","close":2816.1426},{"date":"2023-04-17","close":2832.708},{"date":"2023-04-18","close":2799.5771},{"date":"2023-04-19","close":2827.1863},{"date":"2023-04-20","close":2713.9885},{"date":"2023-04-21","close":2667.0527},{"date":"2023-04-24","close":2609.0735},{"date":"2023-04-25","close":2556.616},{"date":"2023-04-26","close":2581.4644},{"date":"2023-04-27","close":2622.8779},{"date":"2023-04-28","close":2628.3997},{"date":"2023-05-02","close":2727.7932},{"date":"2023-05-03","close":2683.6184},{"date":"2023-05-04","close":2678.0967},{"date":"2023-05-08","close":2694.6619},{"date":"2023-05-09","close":2683.6184},{"date":"2023-05-10","close":2667.0527},{"date":"2023-05-11","close":2702.9448},{"date":"2023-05-12","close":2700.1841},{"date":"2023-05-15","close":2622.8779},{"date":"2023-05-16","close":2575.9421},{"date":"2023-05-17","close":2622.8779},{"date":"2023-05-18","close":2647.7266},{"date":"2023-05-19","close":2661.531},{"date":"2023-05-22","close":2716.7495},{"date":"2023-05-23","close":2689.1404},{"date":"2023-05-24","close":2656.009},{"date":"2023-05-25","close":2678.0967},{"date":"2023-05-26","close":2650.4871},{"date":"2023-05-30","close":2760.9243},{"date":"2023-05-31","close":2700.1841},{"date":"2023-06-01","close":2747.1196},{"date":"2023-06-02","close":2733.3149},{"date":"2023-06-05","close":2766.4463},{"date":"2023-06-07","close":2766.4463},{"date":"2023-06-08","close":2752.6418},{"date":"2023-06-09","close":2755.4023},{"date":"2023-06-12","close":2730.5542},{"date":"2023-06-13","close":2749.8804},{"date":"2023-06-14","close":2644.9653},{"date":"2023-06-15","close":2658.7703},{"date":"2023-06-16","close":2667.0527},{"date":"2023-06-19","close":2678.0967},{"date":"2023-06-20","close":2678.0967},{"date":"2023-06-21","close":2631.1606},{"date":"2023-06-22","close":2622.8779},{"date":"2023-06-23","close":2600.7908},{"date":"2023-06-26","close":2600.7908},{"date":"2023-06-27","close":2581.4644},{"date":"2023-06-28","close":2586.9858},{"date":"2023-06-29","close":2501.3975},{"date":"2023-06-30","close":2473.7881},{"date":"2023-07-03","close":2534.5283},{"date":"2023-07-04","close":2495.8755},{"date":"2023-07-05","close":2479.3098},{"date":"2023-07-06","close":2379.917},{"date":"2023-07-07","close":2371.6338},{"date":"2023-07-10","close":2379.917},{"date":"2023-07-11","close":2402.0042},{"date":"2023-07-12","close":2385.4387},{"date":"2023-07-13","close":2404.7651},{"date":"2023-07-14","close":2390.9604},{"date":"2023-07-17","close":2374.3948},{"date":"2023-07-18","close":2360.5901},{"date":"2023-07-19","close":2374.3948},{"date":"2023-07-20","close":2335.7419},{"date":"2023-07-21","close":2321.937},{"date":"2023-07-24","close":2275.0017},{"date":"2023-07-25","close":2250.1533},{"date":"2023-07-26","close":2189.4128},{"date":"2023-07-27","close":2241.8704},{"date":"2023-07-28","close":2355.0684},{"date":"2023-07-31","close":2377.1555},{"date":"2023-08-01","close":2446.179},{"date":"2023-08-02","close":2402.0042},{"date":"2023-08-03","close":2374.3948},{"date":"2023-08-04","close":2363.3511},{"date":"2023-08-07","close":2379.917},{"date":"2023-08-08","close":2332.981},{"date":"2023-08-09","close":2341.2639},{"date":"2023-08-10","close":2357.8293},{"date":"2023-08-11","close":2368.873},{"date":"2023-08-14","close":2355.0684},{"date":"2023-08-16","close":2250.1533},{"date":"2023-08-17","close":2263.9578},{"date":"2023-08-18","close":2222.5442},{"date":"2023-08-21","close":2319.1763},{"date":"2023-08-22","close":2341.2639},{"date":"2023-08-23","close":2330.22},{"date":"2023-08-24","close":2413.0476},{"date":"2023-08-25","close":2352.3074},{"date":"2023-08-28","close":2355.0684},{"date":"2023-08-29","close":2377.1555},{"date":"2023-08-30","close":2396.4822},{"date":"2023-08-31","close":2374.3948},{"date":"2023-09-01","close":2388.1995},{"date":"2023-09-04","close":2385.4387},{"date":"2023-09-05","close":2374.3948},{"date":"2023-09-06","close":2374.3948},{"date":"2023-09-07","close":2338.5029},{"date":"2023-09-08","close":2341.2639},{"date":"2023-09-11","close":2338.5029},{"date":"2023-09-12","close":2324.6982},{"date":"2023-09-13","close":2321.937},{"date":"2023-09-14","close":2332.981},{"date":"2023-09-15","close":2324.6982},{"date":"2023-09-18","close":2310.8938},{"date":"2023-09-19","close":2310.8938},{"date":"2023-09-20","close":2313.6545},{"date":"2023-09-21","close":2269.4797},{"date":"2023-09-22","close":2277.7622},{"date":"2023-09-25","close":2192.1741},{"date":"2023-09-26","close":2228.0659},{"date":"2023-09-27","close":2241.8704},{"date":"2023-10-04","close":2170.0864},{"date":"2023-10-05","close":2233.5876},{"date":"2023-10-06","close":2228.0659},{"date":"2023-10-10","close":2181.1301},{"date":"2023-10-11","close":2228.0659},{"date":"2023-10-12","close":2250.1533},{"date":"2023-10-13","close":2183.8911},{"date":"2023-10-16","close":2128.6726},{"date":"2023-10-17","close":2114.8679},{"date":"2023-10-18","close":2142.4773},{"date":"2023-10-19","close":2123.1509},{"date":"2023-10-20","close":2109.3459},{"date":"2023-10-23","close":2092.7805},{"date":"2023-10-24","close":2101.0632},{"date":"2023-10-25","close":2103.8242},{"date":"2023-10-26","close":2056.8884},{"date":"2023-10-27","close":2059.6497},{"date":"2023-10-30","close":2076.2151},{"date":"2023-10-31","close":2090.0198},{"date":"2023-11-01","close":2161.8035},{"date":"2023-11-02","close":2183.8911},{"date":"2023-11-03","close":2178.3694},{"date":"2023-11-06","close":2186.6521},{"date":"2023-11-07","close":2167.3254},{"date":"2023-11-08","close":2172.8472},{"date":"2023-11-09","close":2192.1741},{"date":"2023-11-10","close":2189.4128},{"date":"2023-11-13","close":2228.0659},{"date":"2023-11-14","close":2250.1533},{"date":"2023-11-15","close":2283.2842},{"date":"2023-11-16","close":2324.6982},{"date":"2023-11-17","close":2324.6982},{"date":"2023-11-20","close":2302.6108},{"date":"2023-11-21","close":2302.6108},{"date":"2023-11-22","close":2291.5674},{"date":"2023-11-23","close":2291.5674},{"date":"2023-11-24","close":2341.2639},{"date":"2023-11-27","close":2316.4155},{"date":"2023-11-28","close":2308.1323},{"date":"2023-11-29","close":2291.5674},{"date":"2023-11-30","close":2319.1763},{"date":"2023-12-01","close":2357.8293},{"date":"2023-12-04","close":2363.3511},{"date":"2023-12-05","close":2355.0684},{"date":"2023-12-06","close":2399.2432},{"date":"2023-12-07","close":2402.0042},{"date":"2023-12-08","close":2399.2432},{"date":"2023-12-11","close":2402.0042},{"date":"2023-12-12","close":2402.0042},{"date":"2023-12-13","close":2379.917},{"date":"2023-12-14","close":2390.9604},{"date":"2023-12-15","close":2390.9604},{"date":"2023-12-18","close":2379.917},{"date":"2023-12-19","close":2407.5259},{"date":"2023-12-20","close":2426.8523},{"date":"2023-12-21","close":2390.9604},{"date":"2023-12-22","close":2388.1995},{"date":"2023-12-26","close":2399.2432},{"date":"2023-12-27","close":2430.3289},{"date":"2023-12-28","close":2430.3289},{"date":"2024-01-02","close":2447.2847},{"date":"2024-01-03","close":2444.4585},{"date":"2024-01-04","close":2413.373},{"date":"2024-01-05","close":2435.981},{"date":"2024-01-08","close":2452.9365},{"date":"2024-01-09","close":2503.804},{"date":"2024-01-10","close":2484.022},{"date":"2024-01-11","close":2495.3259},{"date":"2024-01-12","close":2469.8923},{"date":"2024-01-15","close":2464.2405},{"date":"2024-01-16","close":2467.0662},{"date":"2024-01-17","close":2385.1135},{"date":"2024-01-18","close":2684.6655},{"date":"2024-01-19","close":2560.3232},{"date":"2024-01-22","close":2752.4888},{"date":"2024-01-23","close":2715.7512},{"date":"2024-01-24","close":2684.6655},{"date":"2024-01-25","close":2698.7954},{"date":"2024-01-26","close":2667.7097},{"date":"2024-01-29","close":2580.1047},{"date":"2024-01-30","close":2599.8867},{"date":"2024-01-31","close":2543.3674},{"date":"2024-02-01","close":2560.3232},{"date":"2024-02-02","close":2594.2346},{"date":"2024-02-05","close":2616.8425},{"date":"2024-02-06","close":2588.5828},{"date":"2024-02-07","close":2543.3674},{"date":"2024-02-08","close":2512.2815},{"date":"2024-02-13","close":2517.9336},{"date":"2024-02-14","close":2611.1904},{"date":"2024-02-15","close":2574.4529},{"date":"2024-02-16","close":2797.7041},{"date":"2024-02-19","close":2825.9636},{"date":"2024-02-20","close":2842.9194},{"date":"2024-02-21","close":2809.0078},{"date":"2024-02-22","close":2814.6597},{"date":"2024-02-23","close":2763.7925},{"date":"2024-02-26","close":2811.834},{"date":"2024-02-27","close":3193.3391},{"date":"2024-02-28","close":3555.0623},{"date":"2024-02-29","close":3526.8025},{"date":"2024-03-04","close":3718.9683},{"date":"2024-03-05","close":3950.697},{"date":"2024-03-06","close":3820.7029},{"date":"2024-03-07","close":3707.6643},{"date":"2024-03-08","close":3617.2334},{"date":"2024-03-11","close":3413.7642},{"date":"2024-03-12","close":3628.5371},{"date":"2024-03-13","close":3651.145},{"date":"2024-03-14","close":3634.1895},{"date":"2024-03-15","close":3809.3992},{"date":"2024-03-18","close":3803.7473},{"date":"2024-03-19","close":3662.449},{"date":"2024-03-20","close":3532.4546},{"date":"2024-03-21","close":3560.7144},{"date":"2024-03-22","close":3673.7527},{"date":"2024-03-25","close":3673.7527},{"date":"2024-03-26","close":3735.9241},{"date":"2024-03-27","close":3798.0955},{"date":"2024-03-28","close":3735.9241},{"date":"2024-03-29","close":4041.1277},{"date":"2024-04-01","close":4329.3765},{"date":"2024-04-02","close":3995.9128},{"date":"2024-04-03","close":4538.498},{"date":"2024-04-04","close":4436.7632},{"date":"2024-04-05","close":4414.1553},{"date":"2024-04-08","close":4453.7183},{"date":"2024-04-09","close":4368.9399},{"date":"2024-04-11","close":4357.6362},{"date":"2024-04-12","close":4611.9727},{"date":"2024-04-15","close":4544.1494},{"date":"2024-04-16","close":4584.8433},{"date":"2024-04-17","close":4430.5459},{"date":"2024-04-18","close":5143.2539},{"date":"2024-04-19","close":4922.8286},{"date":"2024-04-22","close":5018.3457},{"date":"2024-04-23","close":5099.1685},{"date":"2024-04-24","close":4996.3032},{"date":"2024-04-25","close":4849.3535},{"date":"2024-04-26","close":5209.3813},{"date":"2024-04-29","close":5701.6636},{"date":"2024-04-30","close":5944.1318},{"date":"2024-05-02","close":5664.9263},{"date":"2024-05-03","close":5613.4937},{"date":"2024-05-07","close":5282.856},{"date":"2024-05-08","close":5179.9912},{"date":"2024-05-09","close":5297.5513},{"date":"2024-05-10","close":5194.686},{"date":"2024-05-13","close":5143.2539},{"date":"2024-05-14","close":5525.3237},{"date":"2024-05-16","close":5010.9985},{"date":"2024-05-17","close":4878.7432},{"date":"2024-05-20","close":4687.708},{"date":"2024-05-21","close":4504.0205},{"date":"2024-05-22","close":4680.3608},{"date":"2024-05-23","close":4577.4956},{"date":"2024-05-24","close":4511.3682},{"date":"2024-05-27","close":4665.6655},{"date":"2024-05-28","close":4570.1479},{"date":"2024-05-29","close":4577.4956},{"date":"2024-05-30","close":4481.9785},{"date":"2024-05-31","close":4496.6733},{"date":"2024-06-03","close":4452.5879},{"date":"2024-06-04","close":4320.333},{"date":"2024-06-05","close":4261.5527},{"date":"2024-06-07","close":4320.333},{"date":"2024-06-10","close":4180.73},{"date":"2024-06-11","close":4188.0781},{"date":"2024-06-12","close":4188.0781},{"date":"2024-06-13","close":4166.0352},{"date":"2024-06-14","close":4158.688},{"date":"2024-06-17","close":4195.4253},{"date":"2024-06-18","close":4364.418},{"date":"2024-06-19","close":4268.9004},{"date":"2024-06-20","close":4224.8154},{"date":"2024-06-21","close":4224.8154},{"date":"2024-06-24","close":4254.2056},{"date":"2024-06-25","close":4445.2407},{"date":"2024-06-26","close":4511.3682},{"date":"2024-06-27","close":4540.7583},{"date":"2024-06-28","close":4342.3755},{"date":"2024-07-01","close":4342.3755},{"date":"2024-07-02","close":4261.5527},{"date":"2024-07-03","close":4232.1626},{"date":"2024-07-04","close":4114.6025},{"date":"2024-07-05","close":4019.0854},{"date":"2024-07-08","close":4070.5178},{"date":"2024-07-09","close":4070.5178},{"date":"2024-07-10","close":4239.5107},{"date":"2024-07-11","close":4092.5601},{"date":"2024-07-12","close":4048.4751},{"date":"2024-07-15","close":4114.6025},{"date":"2024-07-16","close":4143.9927},{"date":"2024-07-17","close":4143.9927},{"date":"2024-07-18","close":4195.4253},{"date":"2024-07-19","close":4143.9927},{"date":"2024-07-22","close":4188.0781},{"date":"2024-07-23","close":4261.5527},{"date":"2024-07-24","close":4195.4253},{"date":"2024-07-25","close":3982.3477},{"date":"2024-07-26","close":4011.7375},{"date":"2024-07-29","close":4114.6025},{"date":"2024-07-30","close":3945.6101},{"date":"2024-07-31","close":3923.5676},{"date":"2024-08-01","close":4180.73},{"date":"2024-08-02","close":3901.5251},{"date":"2024-08-05","close":3526.8022},{"date":"2024-08-06","close":3761.9224},{"date":"2024-08-07","close":3930.9153},{"date":"2024-08-08","close":3916.2202},{"date":"2024-08-09","close":4026.4324},{"date":"2024-08-12","close":4004.3904},{"date":"2024-08-13","close":4004.3904},{"date":"2024-08-14","close":3989.6951},{"date":"2024-08-16","close":4055.823},{"date":"2024-08-19","close":3930.9153},{"date":"2024-08-20","close":4055.823},{"date":"2024-08-21","close":4026.4324},{"date":"2024-08-22","close":3960.3049},{"date":"2024-08-23","close":4019.0854},{"date":"2024-08-26","close":3864.7878},{"date":"2024-08-27","close":3857.4402},{"date":"2024-08-28","close":3791.3125},{"date":"2024-08-29","close":3710.4902},{"date":"2024-08-30","close":3754.5752},{"date":"2024-09-02","close":3732.5327},{"date":"2024-09-03","close":3648.0361},{"date":"2024-09-04","close":3453.3274},{"date":"2024-09-05","close":3445.9797},{"date":"2024-09-06","close":3321.0725},{"date":"2024-09-09","close":3346.7886},{"date":"2024-09-10","close":3339.4409},{"date":"2024-09-11","close":3328.4199},{"date":"2024-09-12","close":3497.4126},{"date":"2024-09-13","close":3442.3062},{"date":"2024-09-19","close":3504.76},{"date":"2024-09-20","close":3497.4126},{"date":"2024-09-23","close":3493.7385},{"date":"2024-09-24","close":3504.76},{"date":"2024-09-25","close":3534.1499},{"date":"2024-09-26","close":3637.0149},{"date":"2024-09-27","close":3570.8875},{"date":"2024-09-30","close":3515.7812},{"date":"2024-10-02","close":3534.1499},{"date":"2024-10-04","close":3508.4338},{"date":"2024-10-07","close":3508.4338},{"date":"2024-10-08","close":3508.4338},{"date":"2024-10-10","close":3504.76},{"date":"2024-10-11","close":3504.76},{"date":"2024-10-14","close":3464.3489},{"date":"2024-10-15","close":3412.916},{"date":"2024-10-16","close":3361.4836},{"date":"2024-10-17","close":3383.5261},{"date":"2024-10-18","close":3365.1572},{"date":"2024-10-21","close":3423.9375},{"date":"2024-10-22","close":3434.9585},{"date":"2024-10-23","close":3438.6323},{"date":"2024-10-24","close":3438.6323},{"date":"2024-10-25","close":3368.8311},{"date":"2024-10-28","close":3401.8948},{"date":"2024-10-29","close":3416.5898},{"date":"2024-10-30","close":3354.1362},{"date":"2024-10-31","close":3376.1787},{"date":"2024-11-01","close":3306.3772},{"date":"2024-11-04","close":3427.6111},{"date":"2024-11-05","close":3457.0012},{"date":"2024-11-06","close":3398.2209},{"date":"2024-11-07","close":3343.1147},{"date":"2024-11-08","close":3321.0725},{"date":"2024-11-11","close":3207.186},{"date":"2024-11-12","close":3089.626},{"date":"2024-11-13","close":3148.4058},{"date":"2024-11-14","close":3085.9521},{"date":"2024-11-15","close":3295.3562},{"date":"2024-11-18","close":3276.9873},{"date":"2024-11-19","close":3291.6821},{"date":"2024-11-20","close":3203.512},{"date":"2024-11-21","close":3174.1223},{"date":"2024-11-22","close":3177.7959},{"date":"2024-11-25","close":3141.0583},{"date":"2024-11-26","close":3210.8599},{"date":"2024-11-27","close":3137.3845},{"date":"2024-11-28","close":3284.3347},{"date":"2024-11-29","close":3152.0796},{"date":"2024-12-02","close":3163.1008},{"date":"2024-12-03","close":3144.7322},{"date":"2024-12-04","close":3067.5833},{"date":"2024-12-05","close":3005.1296},{"date":"2024-12-06","close":3038.1934},{"date":"2024-12-09","close":2961.0444},{"date":"2024-12-10","close":3078.6047},{"date":"2024-12-11","close":3221.8809},{"date":"2024-12-12","close":3475.3699},{"date":"2024-12-13","close":3486.3911},{"date":"2024-12-16","close":3703.1426},{"date":"2024-12-17","close":3791.3125},{"date":"2024-12-18","close":3747.2275},{"date":"2024-12-19","close":3681.0999},{"date":"2024-12-20","close":3655.3838},{"date":"2024-12-23","close":3695.7949},{"date":"2024-12-24","close":3791.3125},{"date":"2024-12-26","close":3798.6602},{"date":"2024-12-27","close":3679.2297},{"date":"2024-12-30","close":3648.4087},{"date":"2025-01-02","close":3598.3252},{"date":"2025-01-03","close":3613.7354},{"date":"2025-01-06","close":3659.9666},{"date":"2025-01-07","close":3702.3452},{"date":"2025-01-08","close":3663.8191},{"date":"2025-01-09","close":3555.9463},{"date":"2025-01-10","close":3598.3252},{"date":"2025-01-13","close":3432.6633},{"date":"2025-01-14","close":3502.01},{"date":"2025-01-15","close":3475.0417},{"date":"2025-01-16","close":3548.2412},{"date":"2025-01-17","close":3509.7153},{"date":"2025-01-20","close":3486.5996},{"date":"2025-01-21","close":3505.8628},{"date":"2025-01-22","close":3698.4924},{"date":"2025-01-23","close":3629.1458},{"date":"2025-01-24","close":3606.0303},{"date":"2025-01-31","close":3659.9666},{"date":"2025-02-03","close":3663.8191},{"date":"2025-02-04","close":3737.0186},{"date":"2025-02-05","close":3798.6602},{"date":"2025-02-06","close":3794.8074},{"date":"2025-02-07","close":3717.7554},{"date":"2025-02-10","close":3737.0186},{"date":"2025-02-11","close":3713.9031},{"date":"2025-02-12","close":3636.8508},{"date":"2025-02-13","close":3721.6082},{"date":"2025-02-14","close":3683.082},{"date":"2025-02-17","close":3698.4924},{"date":"2025-02-18","close":3706.1978},{"date":"2025-02-19","close":3760.134},{"date":"2025-02-20","close":3767.8394},{"date":"2025-02-21","close":3775.5444},{"date":"2025-02-24","close":3748.5764},{"date":"2025-02-25","close":3737.0186},{"date":"2025-02-26","close":3702.3452},{"date":"2025-02-27","close":3679.2297},{"date":"2025-02-28","close":3567.5042},{"date":"2025-03-04","close":3513.5679},{"date":"2025-03-05","close":3567.5042},{"date":"2025-03-06","close":3544.3887},{"date":"2025-03-07","close":3498.1575},{"date":"2025-03-10","close":3478.8945},{"date":"2025-03-11","close":3386.4321},{"date":"2025-03-12","close":3386.4321},{"date":"2025-03-13","close":3382.5796},{"date":"2025-03-14","close":3394.1375},{"date":"2025-03-17","close":3347.9062},{"date":"2025-03-18","close":3328.6433},{"date":"2025-03-19","close":3332.4958},{"date":"2025-03-20","close":3290.1172},{"date":"2025-03-21","close":3290.1172},{"date":"2025-03-24","close":3267.0017},{"date":"2025-03-25","close":3240.0337},{"date":"2025-03-26","close":3247.7388},{"date":"2025-03-27","close":3232.3284},{"date":"2025-03-28","close":3205.3604},{"date":"2025-03-31","close":3128.3081},{"date":"2025-04-01","close":3224.6233},{"date":"2025-04-02","close":3166.8342},{"date":"2025-04-03","close":3197.655},{"date":"2025-04-04","close":3309.3804},{"date":"2025-04-07","close":3220.7705},{"date":"2025-04-08","close":3201.5076},{"date":"2025-04-09","close":3166.8342},{"date":"2025-04-10","close":3270.8542},{"date":"2025-04-11","close":3263.1492},{"date":"2025-04-14","close":3313.2329},{"date":"2025-04-15","close":3363.3167},{"date":"2025-04-16","close":3374.8745},{"date":"2025-04-17","close":3397.99},{"date":"2025-04-18","close":3405.6951},{"date":"2025-04-21","close":3363.3167},{"date":"2025-04-22","close":3409.5479},{"date":"2025-04-23","close":3390.2849},{"date":"2025-04-24","close":3371.0217},{"date":"2025-04-25","close":3405.6951},{"date":"2025-04-28","close":3390.2849},{"date":"2025-04-29","close":3436.5161},{"date":"2025-04-30","close":3390.2849},{"date":"2025-05-02","close":3371.0217},{"date":"2025-05-07","close":3332.4958},{"date":"2025-05-08","close":3355.6116},{"date":"2025-05-09","close":3328.6433},{"date":"2025-05-12","close":3382.5796},{"date":"2025-05-13","close":3363.3167},{"date":"2025-05-14","close":3359.4639},{"date":"2025-05-15","close":3270.8542},{"date":"2025-05-16","close":3228.4758},{"date":"2025-05-19","close":3216.918},{"date":"2025-05-20","close":3205.3604},{"date":"2025-05-21","close":3236.1809},{"date":"2025-05-22","close":3201.5076},{"date":"2025-05-23","close":3193.8025},{"date":"2025-05-26","close":3159.1292},{"date":"2025-05-27","close":3151.4238},{"date":"2025-05-28","close":3205.3604},{"date":"2025-05-29","close":3228.4758},{"date":"2025-05-30","close":3213.0654},{"date":"2025-06-02","close":3224.6233},{"date":"2025-06-04","close":3259.2966},{"date":"2025-06-05","close":3274.707},{"date":"2025-06-09","close":3340.2012},{"date":"2025-06-10","close":3374.8745},{"date":"2025-06-11","close":3351.7588},{"date":"2025-06-12","close":3371.0217},{"date":"2025-06-13","close":3351.7588},{"date":"2025-06-16","close":3417.2529},{"date":"2025-06-17","close":3428.8108},{"date":"2025-06-18","close":3502.01},{"date":"2025-06-19","close":3559.7991},{"date":"2025-06-20","close":3594.4724},{"date":"2025-06-23","close":3636.8508},{"date":"2025-06-24","close":3621.4407},{"date":"2025-06-25","close":3552.094},{"date":"2025-06-26","close":3471.1895},{"date":"2025-06-27","close":3451.9263},{"date":"2025-06-30","close":3428.8108},{"date":"2025-07-01","close":3440.3684},{"date":"2025-07-02","close":3417.2529},{"date":"2025-07-03","close":3413.4004},{"date":"2025-07-04","close":3363.3167},{"date":"2025-07-07","close":3355.6116},{"date":"2025-07-08","close":3436.5161},{"date":"2025-07-09","close":3582.9146},{"date":"2025-07-10","close":3575.2095},{"date":"2025-07-11","close":3629.1458},{"date":"2025-07-14","close":3629.1458},{"date":"2025-07-15","close":3598.3252},{"date":"2025-07-16","close":3582.9146},{"date":"2025-07-17","close":3544.3887},{"date":"2025-07-18","close":3525.1257},{"date":"2025-07-21","close":3513.5679},{"date":"2025-07-22","close":3486.5996},{"date":"2025-07-23","close":3455.7791},{"date":"2025-07-24","close":3421.1055},{"date":"2025-07-25","close":3432.6633},{"date":"2025-07-28","close":3382.5796},{"date":"2025-07-29","close":3363.3167},{"date":"2025-07-30","close":3355.6116},{"date":"2025-07-31","close":3363.3167},{"date":"2025-08-01","close":3282.4121},{"date":"2025-08-04","close":3297.8225},{"date":"2025-08-05","close":3313.2329},{"date":"2025-08-06","close":3320.9382},{"date":"2025-08-07","close":3328.6433},{"date":"2025-08-08","close":3317.0854},{"date":"2025-08-11","close":3293.97},{"date":"2025-08-12","close":3290.1172},{"date":"2025-08-13","close":3297.8225},{"date":"2025-08-14","close":3351.7588},{"date":"2025-08-18","close":3336.3484},{"date":"2025-08-19","close":3305.5276},{"date":"2025-08-20","close":3274.707},{"date":"2025-08-21","close":3274.707},{"date":"2025-08-22","close":3320.9382},{"date":"2025-08-25","close":3548.2412},{"date":"2025-08-26","close":3528.9783},{"date":"2025-08-27","close":3548.2412},{"date":"2025-08-28","close":3536.6836},{"date":"2025-08-29","close":3559.7991},{"date":"2025-09-01","close":3552.094},{"date":"2025-09-02","close":3563.6516},{"date":"2025-09-03","close":3586.7673},{"date":"2025-09-04","close":3598.3252},{"date":"2025-09-05","close":3602.1775},{"date":"2025-09-08","close":3613.7354},{"date":"2025-09-09","close":3644.5562},{"date":"2025-09-10","close":3721.6082},{"date":"2025-09-11","close":3694.6399},{"date":"2025-09-12","close":3706.1978},{"date":"2025-09-15","close":3690.7874},{"date":"2025-09-16","close":3733.166},{"date":"2025-09-17","close":3710.0503},{"date":"2025-09-18","close":3698.4924},{"date":"2025-09-19","close":4000.0},{"date":"2025-09-22","close":3758.593},{"date":"2025-09-23","close":3712.3618},{"date":"2025-09-24","close":3689.2463},{"date":"2025-09-25","close":3670.7539},{"date":"2025-09-26","close":3610.6533},{"date":"2025-09-29","close":3643.0151},{"date":"2025-09-30","close":3559.7991},{"date":"2025-10-01","close":3601.407},{"date":"2025-10-02","close":3596.7839},{"date":"2025-10-10","close":3615.2764},{"date":"2025-10-13","close":3550.5527},{"date":"2025-10-14","close":3541.3066},{"date":"2025-10-15","close":3513.5679},{"date":"2025-10-16","close":3499.6985},{"date":"2025-10-17","close":3448.8442},{"date":"2025-10-20","close":3458.0906},{"date":"2025-10-21","close":3462.7136},{"date":"2025-10-22","close":3462.7136},{"date":"2025-10-23","close":3439.5981},{"date":"2025-10-24","close":3462.7136},{"date":"2025-10-27","close":3522.8142},{"date":"2025-10-28","close":3499.6985},{"date":"2025-10-29","close":3504.3218},{"date":"2025-10-30","close":3458.0906},{"date":"2025-10-31","close":3471.96},{"date":"2025-11-03","close":3485.8291},{"date":"2025-11-04","close":3522.8142},{"date":"2025-11-05","close":3453.4673},{"date":"2025-11-06","close":3411.8594},{"date":"2025-11-07","close":3370.2512},{"date":"2025-11-10","close":3522.8142},{"date":"2025-11-11","close":3545.9297},{"date":"2025-11-12","close":3629.1458},{"date":"2025-11-13","close":3610.6533},{"date":"2025-11-14","close":3550.5527},{"date":"2025-11-17","close":3610.6533},{"date":"2025-11-18","close":3569.0454},{"date":"2025-11-19","close":3592.1609},{"date":"2025-11-20","close":3606.0303},{"date":"2025-11-21","close":3601.407},{"date":"2025-11-24","close":3619.8997},{"date":"2025-11-25","close":3610.6533},{"date":"2025-11-26","close":3652.2615},{"date":"2025-11-27","close":3633.7688},{"date":"2025-11-28","close":3698.4924},{"date":"2025-12-01","close":3707.7388},{"date":"2025-12-02","close":3753.97},{"date":"2025-12-03","close":3726.2312},{"date":"2025-12-04","close":3716.9851},{"date":"2025-12-05","close":3693.8694},{"date":"2025-12-08","close":3716.9851},{"date":"2025-12-09","close":3721.6082},{"date":"2025-12-10","close":3698.4924},{"date":"2025-12-11","close":3698.4924},{"date":"2025-12-12","close":3707.7388},{"date":"2025-12-15","close":3721.6082},{"date":"2025-12-16","close":3698.4924},{"date":"2025-12-17","close":3689.2463},{"date":"2025-12-18","close":3656.8845},{"date":"2025-12-19","close":3693.8694},{"date":"2025-12-22","close":3721.6082},{"date":"2025-12-23","close":3726.2312},{"date":"2025-12-24","close":3721.6082},{"date":"2025-12-26","close":3680.0},{"date":"2025-12-29","close":3790.0},{"date":"2025-12-30","close":3790.0},{"date":"2026-01-02","close":3785.0},{"date":"2026-01-05","close":3790.0},{"date":"2026-01-06","close":3780.0},{"date":"2026-01-07","close":3780.0},{"date":"2026-01-08","close":3735.0},{"date":"2026-01-09","close":3745.0},{"date":"2026-01-12","close":3755.0},{"date":"2026-01-13","close":3720.0},{"date":"2026-01-14","close":3700.0},{"date":"2026-01-15","close":3735.0},{"date":"2026-01-16","close":3715.0},{"date":"2026-01-19","close":3700.0},{"date":"2026-01-20","close":3780.0},{"date":"2026-01-21","close":3815.0},{"date":"2026-01-22","close":3855.0},{"date":"2026-01-23","close":3875.0},{"date":"2026-01-26","close":3880.0},{"date":"2026-01-27","close":3845.0},{"date":"2026-01-28","close":3820.0},{"date":"2026-01-29","close":3850.0},{"date":"2026-01-30","close":3850.0},{"date":"2026-02-02","close":3760.0},{"date":"2026-02-03","close":3790.0},{"date":"2026-02-04","close":3860.0},{"date":"2026-02-05","close":3870.0},{"date":"2026-02-06","close":3860.0},{"date":"2026-02-09","close":3885.0},{"date":"2026-02-10","close":3950.0},{"date":"2026-02-11","close":3935.0},{"date":"2026-02-12","close":3920.0},{"date":"2026-02-13","close":3935.0},{"date":"2026-02-19","close":3935.0},{"date":"2026-02-20","close":3925.0},{"date":"2026-02-23","close":3920.0},{"date":"2026-02-24","close":3920.0},{"date":"2026-02-25","close":3965.0},{"date":"2026-02-26","close":3895.0},{"date":"2026-02-27","close":3830.0},{"date":"2026-03-03","close":3720.0},{"date":"2026-03-04","close":3480.0},{"date":"2026-03-05","close":3680.0},{"date":"2026-03-06","close":3700.0},{"date":"2026-03-09","close":3610.0},{"date":"2026-03-10","close":3655.0},{"date":"2026-03-11","close":3720.0},{"date":"2026-03-12","close":3900.0},{"date":"2026-03-13","close":3800.0},{"date":"2026-03-16","close":3810.0},{"date":"2026-03-17","close":3780.0},{"date":"2026-03-18","close":3800.0},{"date":"2026-03-19","close":3780.0},{"date":"2026-03-20","close":3795.0},{"date":"2026-03-23","close":3790.0},{"date":"2026-03-24","close":3975.0},{"date":"2026-03-25","close":3990.0},{"date":"2026-03-26","close":3935.0},{"date":"2026-03-27","close":3970.0},{"date":"2026-03-30","close":3910.0},{"date":"2026-03-31","close":3830.0},{"date":"2026-04-01","close":3985.0},{"date":"2026-04-02","close":3905.0},{"date":"2026-04-03","close":4050.0},{"date":"2026-04-06","close":4050.0},{"date":"2026-04-07","close":4025.0},{"date":"2026-04-08","close":4045.0},{"date":"2026-04-09","close":4025.0},{"date":"2026-04-10","close":4145.0},{"date":"2026-04-13","close":4145.0},{"date":"2026-04-14","close":4395.0},{"date":"2026-04-15","close":5470.0},{"date":"2026-04-16","close":5500.0},{"date":"2026-04-17","close":5050.0},{"date":"2026-04-20","close":5540.0},{"date":"2026-04-21","close":5280.0},{"date":"2026-04-22","close":5230.0},{"date":"2026-04-23","close":5030.0},{"date":"2026-04-24","close":5070.0},{"date":"2026-04-27","close":6250.0},{"date":"2026-04-28","close":6350.0},{"date":"2026-04-29","close":6060.0},{"date":"2026-04-30","close":6010.0},{"date":"2026-05-04","close":5930.0},{"date":"2026-05-06","close":5670.0},{"date":"2026-05-07","close":5720.0},{"date":"2026-05-08","close":5600.0},{"date":"2026-05-11","close":5510.0},{"date":"2026-05-12","close":5280.0},{"date":"2026-05-13","close":5160.0},{"date":"2026-05-14","close":5180.0},{"date":"2026-05-15","close":5070.0},{"date":"2026-05-18","close":5010.0},{"date":"2026-05-19","close":4875.0},{"date":"2026-05-20","close":4730.0},{"date":"2026-05-21","close":4810.0},{"date":"2026-05-22","close":4925.0},{"date":"2026-05-26","close":4830.0},{"date":"2026-05-27","close":4675.0},{"date":"2026-05-28","close":4490.0},{"date":"2026-05-29","close":4390.0},{"date":"2026-06-01","close":4440.0},{"date":"2026-06-02","close":4300.0},{"date":"2026-06-04","close":4230.0},{"date":"2026-06-05","close":4120.0},{"date":"2026-06-08","close":4000.0},{"date":"2026-06-09","close":4110.0},{"date":"2026-06-10","close":4070.0},{"date":"2026-06-11","close":4120.0},{"date":"2026-06-12","close":4225.0},{"date":"2026-06-15","close":4280.0},{"date":"2026-06-16","close":4250.0},{"date":"2026-06-17","close":4255.0},{"date":"2026-06-18","close":4190.0},{"date":"2026-06-19","close":4045.0},{"date":"2026-06-22","close":4005.0},{"date":"2026-06-23","close":3900.0},{"date":"2026-06-24","close":3930.0},{"date":"2026-06-25","close":3925.0},{"date":"2026-06-26","close":3820.0},{"date":"2026-06-29","close":4060.0},{"date":"2026-06-30","close":4025.0},{"date":"2026-07-01","close":4090.0},{"date":"2026-07-02","close":3970.0},{"date":"2026-07-03","close":4030.0},{"date":"2026-07-06","close":4120.0},{"date":"2026-07-07","close":4110.0},{"date":"2026-07-08","close":4015.0},{"date":"2026-07-09","close":3940.0},{"date":"2026-07-10","close":4060.0},{"date":"2026-07-13","close":3955.0},{"date":"2026-07-14","close":3995.0},{"date":"2026-07-15","close":4085.0},{"date":"2026-07-16","close":4050.0},{"date":"2026-07-20","close":3985.0},{"date":"2026-07-21","close":4015.0},{"date":"2026-07-22","close":4040.0},{"date":"2026-07-23","close":4165.0},{"date":"2026-07-24","close":4125.0},{"date":"2026-07-27","close":4190.0},{"date":"2026-07-28","close":4145.0},{"date":"2026-07-29","close":4000.0},{"date":"2026-07-30","close":4050.0},{"date":"2026-07-31","close":4180.0},{"date":"2026-08-03","close":4120.0},{"date":"2026-08-04","close":4280.0},{"date":"2026-08-05","close":4435.0},{"date":"2026-08-06","close":4385.0},{"date":"2026-08-07","close":4370.0},{"date":"2026-08-10","close":4440.0},{"date":"2026-08-11","close":4495.0},{"date":"2026-08-12","close":4415.0},{"date":"2026-08-13","close":4295.0},{"date":"2026-08-14","close":4215.0},{"date":"2026-08-18","close":4200.0},{"date":"2026-08-19","close":4265.0},{"date":"2026-08-20","close":4310.0},{"date":"2026-08-21","close":4280.0},{"date":"2026-08-24","close":4280.0},{"date":"2026-08-25","close":4400.0},{"date":"2026-08-26","close":4400.0},{"date":"2026-08-27","close":4415.0},{"date":"2026-08-28","close":4590.0},{"date":"2026-08-31","close":4460.0},{"date":"2026-09-01","close":4455.0},{"date":"2026-09-02","close":4370.0},{"date":"2026-09-03","close":4400.0},{"date":"2026-09-04","close":4460.0},{"date":"2026-09-07","close":4335.0},{"date":"2026-09-08","close":4315.0},{"date":"2026-09-09","close":4320.0},{"date":"2026-09-10","close":4295.0},{"date":"2026-09-11","close":4270.0},{"date":"2026-09-14","close":4395.0},{"date":"2026-09-15","close":4325.0},{"date":"2026-09-16","close":4205.0},{"date":"2026-09-17","close":4260.0},{"date":"2026-09-18","close":4255.0},{"date":"2026-09-21","close":4220.0},{"date":"2026-09-22","close":4200.0},{"date":"2026-09-23","close":4195.0},{"date":"2026-09-28","close":4200.0},{"date":"2026-09-29","close":4195.0},{"date":"2026-09-30","close":4165.0},{"date":"2026-10-01","close":4195.0},{"date":"2026-10-02","close":4230.0},{"date":"2026-10-06","close":4355.0},{"date":"2026-10-07","close":4345.0},{"date":"2026-10-08","close":4310.0},{"date":"2026-10-12","close":4270.0},{"date":"2026-10-13","close":4165.0},{"date":"2026-10-14","close":4230.0},{"date":"2026-10-15","close":4125.0},{"date":"2026-10-16","close":4320.0},{"date":"2026-10-19","close":4345.0},{"date":"2026-10-20","close":4295.0},{"date":"2026-10-21","close":4360.0},{"date":"2026-10-22","close":4305.0},{"date":"2026-10-23","close":4150.0}],"chart_data":[{"date":"2024-10-23","open":3397,"high":3640,"low":3397,"close":3439,"volume":53674,"rsi_14":37.36,"sma_20":4052.7,"sma_60":4305.87,"sma_120":4804.73},{"date":"2024-10-24","open":3439,"high":3508,"low":3383,"close":3439,"volume":39878,"rsi_14":33.43,"sma_20":4049.5,"sma_60":4289.9,"sma_120":4789.61},{"date":"2024-10-25","open":3445,"high":3471,"low":3317,"close":3369,"volume":68429,"rsi_14":29.02,"sma_20":4041.6,"sma_60":4273.87,"sma_120":4775.24},{"date":"2024-10-28","open":3368,"high":3416,"low":3365,"close":3402,"volume":13317,"rsi_14":35.38,"sma_20":4033.9,"sma_60":4262.6,"sma_120":4757.7},{"date":"2024-10-29","open":3361,"high":3453,"low":3361,"close":3417,"volume":29639,"rsi_14":37.87,"sma_20":4021.05,"sma_60":4251.05,"sma_120":4735.52},{"date":"2024-10-30","open":3416,"high":3424,"low":3350,"close":3354,"volume":39966,"rsi_14":32.81,"sma_20":4008.45,"sma_60":4236.3,"sma_120":4710.39},{"date":"2024-10-31","open":3350,"high":3375,"low":3291,"close":3376,"volume":38811,"rsi_14":35.96,"sma_20":4000.3,"sma_60":4225.25,"sma_120":4688.18},{"date":"2024-11-01","open":3376,"high":3376,"low":3287,"close":3306,"volume":41613,"rsi_14":33.8,"sma_20":3987.05,"sma_60":4213.27,"sma_120":4665.78},{"date":"2024-11-04","open":3306,"high":3431,"low":3288,"close":3428,"volume":29199,"rsi_14":51.31,"sma_20":3982.35,"sma_60":4198.65,"sma_120":4647.77},{"date":"2024-11-05","open":3446,"high":3493,"low":3420,"close":3457,"volume":19546,"rsi_14":58.91,"sma_20":3979.35,"sma_60":4190.02,"sma_120":4631.05},{"date":"2024-11-06","open":3457,"high":3500,"low":3321,"close":3398,"volume":19009,"rsi_14":51.28,"sma_20":3972.95,"sma_60":4187.52,"sma_120":4612.62},{"date":"2024-11-07","open":3368,"high":3416,"low":3306,"close":3343,"volume":15002,"rsi_14":48.23,"sma_20":3963.55,"sma_60":4179.4,"sma_120":4594.65},{"date":"2024-11-08","open":3343,"high":3365,"low":3284,"close":3321,"volume":27683,"rsi_14":40.96,"sma_20":3952.85,"sma_60":4167.57,"sma_120":4576.97},{"date":"2024-11-11","open":3343,"high":3343,"low":3016,"close":3207,"volume":130224,"rsi_14":33.04,"sma_20":3937.85,"sma_60":4153.8,"sma_120":4554.47},{"date":"2024-11-12","open":3185,"high":3214,"low":3027,"close":3090,"volume":85872,"rsi_14":27.84,"sma_20":3919.05,"sma_60":4135.62,"sma_120":4535.82},{"date":"2024-11-13","open":3023,"high":3192,"low":3023,"close":3148,"volume":62448,"rsi_14":32.83,"sma_20":3906.65,"sma_60":4119.0,"sma_120":4519.03},{"date":"2024-11-14","open":3119,"high":3328,"low":3070,"close":3086,"volume":102657,"rsi_14":33.09,"sma_20":3889.3,"sma_60":4101.17,"sma_120":4503.48},{"date":"2024-11-15","open":3093,"high":3294,"low":3093,"close":3295,"volume":59548,"rsi_14":44.75,"sma_20":3885.25,"sma_60":4087.68,"sma_120":4491.75},{"date":"2024-11-18","open":3236,"high":3339,"low":3236,"close":3277,"volume":44905,"rsi_14":43.17,"sma_20":3876.7,"sma_60":4072.57,"sma_120":4478.13},{"date":"2024-11-19","open":3284,"high":3306,"low":3255,"close":3292,"volume":30563,"rsi_14":46.77,"sma_20":3868.35,"sma_60":4060.17,"sma_120":4465.66},{"date":"2024-11-20","open":3288,"high":3288,"low":3199,"close":3204,"volume":24798,"rsi_14":41.69,"sma_20":3854.65,"sma_60":4043.62,"sma_120":4452.97},{"date":"2024-11-21","open":3199,"high":3233,"low":3123,"close":3174,"volume":93371,"rsi_14":43.37,"sma_20":3839.25,"sma_60":4027.07,"sma_120":4438.49},{"date":"2024-11-22","open":3174,"high":3233,"low":3133,"close":3178,"volume":28417,"rsi_14":35.8,"sma_20":3828.1,"sma_60":4011.87,"sma_120":4424.98},{"date":"2024-11-25","open":3192,"high":3199,"low":3119,"close":3141,"volume":120017,"rsi_14":32.21,"sma_20":3812.9,"sma_60":3994.82,"sma_120":4411.03},{"date":"2024-11-26","open":3134,"high":3221,"low":3129,"close":3211,"volume":50061,"rsi_14":39.6,"sma_20":3800.95,"sma_60":3982.13,"sma_120":4398.7},{"date":"2024-11-27","open":3233,"high":3233,"low":3078,"close":3137,"volume":94417,"rsi_14":38.79,"sma_20":3788.3,"sma_60":3968.15,"sma_120":4385.51},{"date":"2024-11-28","open":3137,"high":3478,"low":3115,"close":3284,"volume":360658,"rsi_14":48.23,"sma_20":3782.95,"sma_60":3958.3,"sma_120":4374.17},{"date":"2024-11-29","open":3283,"high":3283,"low":3122,"close":3152,"volume":147160,"rsi_14":47.41,"sma_20":3773.95,"sma_60":3947.45,"sma_120":4362.82},{"date":"2024-12-02","open":3152,"high":3173,"low":3097,"close":3163,"volume":51000,"rsi_14":53.82,"sma_20":3758.55,"sma_60":3935.97,"sma_120":4352.17},{"date":"2024-12-03","open":3115,"high":3195,"low":3115,"close":3145,"volume":85174,"rsi_14":49.81,"sma_20":3740.4,"sma_60":3924.57,"sma_120":4340.76},{"date":"2024-12-04","open":3074,"high":3118,"low":3034,"close":3068,"volume":88425,"rsi_14":49.03,"sma_20":3721.15,"sma_60":3913.3,"sma_120":4329.96},{"date":"2024-12-05","open":3070,"high":3086,"low":3001,"close":3005,"volume":61255,"rsi_14":31.47,"sma_20":3701.45,"sma_60":3904.6,"sma_120":4318.48},{"date":"2024-12-06","open":3005,"high":3211,"low":2927,"close":3038,"volume":170434,"rsi_14":35.05,"sma_20":3685.0,"sma_60":3896.68,"sma_120":4307.32},{"date":"2024-12-09","open":3148,"high":3240,"low":2931,"close":2961,"volume":475170,"rsi_14":30.81,"sma_20":3670.7,"sma_60":3889.7,"sma_120":4295.62},{"date":"2024-12-10","open":2997,"high":3134,"low":2997,"close":3079,"volume":93260,"rsi_14":43.01,"sma_20":3670.05,"sma_60":3884.5,"sma_120":4285.14},{"date":"2024-12-11","open":3085,"high":3222,"low":3085,"close":3222,"volume":95919,"rsi_14":52.39,"sma_20":3674.35,"sma_60":3882.23,"sma_120":4275.7},{"date":"2024-12-12","open":3244,"high":3637,"low":3236,"close":3475,"volume":705547,"rsi_14":61.88,"sma_20":3697.05,"sma_60":3885.08,"sma_120":4267.07},{"date":"2024-12-13","open":3346,"high":3516,"low":3306,"close":3486,"volume":345367,"rsi_14":64.08,"sma_20":3708.2,"sma_60":3884.88,"sma_120":4259.48},{"date":"2024-12-16","open":3673,"high":3997,"low":3626,"close":3703,"volume":843188,"rsi_14":67.9,"sma_20":3733.0,"sma_60":3889.95,"sma_120":4254.42},{"date":"2024-12-17","open":3740,"high":3916,"low":3740,"close":3791,"volume":346906,"rsi_14":73.55,"sma_20":3762.1,"sma_60":3895.52,"sma_120":4250.21},{"date":"2024-12-18","open":3843,"high":3843,"low":3673,"close":3747,"volume":154458,"rsi_14":67.98,"sma_20":3793.75,"sma_60":3900.37,"sma_120":4245.28},{"date":"2024-12-19","open":3666,"high":3717,"low":3633,"close":3681,"volume":125491,"rsi_14":71.66,"sma_20":3823.25,"sma_60":3904.0,"sma_120":4237.87},{"date":"2024-12-20","open":3673,"high":3776,"low":3570,"close":3655,"volume":315868,"rsi_14":69.91,"sma_20":3851.05,"sma_60":3906.92,"sma_120":4229.56},{"date":"2024-12-23","open":3666,"high":3754,"low":3644,"close":3696,"volume":98029,"rsi_14":71.88,"sma_20":3883.35,"sma_60":3910.05,"sma_120":4221.36},{"date":"2024-12-24","open":3761,"high":3850,"low":3717,"close":3791,"volume":120037,"rsi_14":78.35,"sma_20":3917.15,"sma_60":3913.05,"sma_120":4216.02},{"date":"2024-12-26","open":3791,"high":3828,"low":3754,"close":3799,"volume":154099,"rsi_14":82.49,"sma_20":3955.65,"sma_60":3917.47,"sma_120":4210.74},{"date":"2024-12-27","open":3891,"high":3891,"low":3590,"close":3679,"volume":235087,"rsi_14":65.89,"sma_20":3968.7,"sma_60":3917.32,"sma_120":4203.43},{"date":"2024-12-30","open":3621,"high":3686,"low":3613,"close":3648,"volume":86267,"rsi_14":68.11,"sma_20":3987.75,"sma_60":3916.25,"sma_120":4196.12},{"date":"2025-01-02","open":3648,"high":3678,"low":3555,"close":3598,"volume":103224,"rsi_14":62.94,"sma_20":4003.35,"sma_60":3914.75,"sma_120":4189.49},{"date":"2025-01-03","open":3652,"high":3652,"low":3548,"close":3614,"volume":101605,"rsi_14":59.09,"sma_20":4020.9,"sma_60":3913.55,"sma_120":4183.93},{"date":"2025-01-06","open":3675,"high":3691,"low":3633,"close":3660,"volume":78514,"rsi_14":50.71,"sma_20":4045.5,"sma_60":3913.2,"sma_120":4178.3},{"date":"2025-01-07","open":3671,"high":3755,"low":3640,"close":3702,"volume":84396,"rsi_14":52.08,"sma_20":4076.1,"sma_60":3913.7,"sma_120":4173.06},{"date":"2025-01-08","open":3721,"high":3737,"low":3648,"close":3664,"volume":90900,"rsi_14":37.99,"sma_20":4102.6,"sma_60":3913.48,"sma_120":4165.82},{"date":"2025-01-09","open":3690,"high":3690,"low":3548,"close":3556,"volume":117987,"rsi_14":27.4,"sma_20":4127.6,"sma_60":3912.05,"sma_120":4159.0},{"date":"2025-01-10","open":3560,"high":3598,"low":3544,"close":3598,"volume":25334,"rsi_14":32.1,"sma_20":4148.1,"sma_60":3912.4,"sma_120":4153.01},{"date":"2025-01-13","open":3582,"high":3597,"low":3432,"close":3433,"volume":143405,"rsi_14":29.07,"sma_20":4151.05,"sma_60":3910.68,"sma_120":4144.84},{"date":"2025-01-14","open":3455,"high":3509,"low":3428,"close":3502,"volume":40758,"rsi_14":34.43,"sma_20":4143.1,"sma_60":3909.82,"sma_120":4137.03},{"date":"2025-01-15","open":3498,"high":3544,"low":3452,"close":3475,"volume":60927,"rsi_14":30.93,"sma_20":4133.05,"sma_60":3908.83,"sma_120":4128.98},{"date":"2025-01-16","open":3540,"high":3582,"low":3513,"close":3548,"volume":56772,"rsi_14":29.04,"sma_20":4114.45,"sma_60":3908.05,"sma_120":4121.11},{"date":"2025-01-17","open":3552,"high":3556,"low":3486,"close":3510,"volume":31879,"rsi_14":27.48,"sma_20":4088.55,"sma_60":3906.33,"sma_120":4113.38},{"date":"2025-01-20","open":3529,"high":3529,"low":3451,"close":3487,"volume":47179,"rsi_14":37.5,"sma_20":4063.95,"sma_60":3904.12,"sma_120":4104.99},{"date":"2025-01-21","open":3501,"high":3513,"low":3440,"close":3506,"volume":50431,"rsi_14":40.64,"sma_20":4044.3,"sma_60":3902.27,"sma_120":4096.08},{"date":"2025-01-22","open":3555,"high":3848,"low":3544,"close":3698,"volume":399268,"rsi_14":55.59,"sma_20":4036.85,"sma_60":3905.33,"sma_120":4089.6},{"date":"2025-01-23","open":3698,"high":3725,"low":3598,"close":3629,"volume":80276,"rsi_14":50.8,"sma_20":4023.2,"sma_60":3906.48,"sma_120":4084.54},{"date":"2025-01-24","open":3606,"high":3675,"low":3606,"close":3606,"volume":78451,"rsi_14":47.1,"sma_20":4002.65,"sma_60":3906.92,"sma_120":4078.98},{"date":"2025-01-31","open":3721,"high":3914,"low":3633,"close":3660,"volume":302795,"rsi_14":47.76,"sma_20":3984.7,"sma_60":3909.55,"sma_120":4072.93},{"date":"2025-02-03","open":3748,"high":3752,"low":3551,"close":3664,"volume":125865,"rsi_14":50.0,"sma_20":3983.85,"sma_60":3911.83,"sma_120":4068.54},{"date":"2025-02-04","open":3694,"high":3748,"low":3690,"close":3737,"volume":149662,"rsi_14":60.35,"sma_20":3988.75,"sma_60":3916.82,"sma_120":4065.04},{"date":"2025-02-05","open":3772,"high":3841,"low":3745,"close":3799,"volume":117410,"rsi_14":61.23,"sma_20":3999.9,"sma_60":3920.6,"sma_120":4059.62},{"date":"2025-02-06","open":3810,"high":3890,"low":3771,"close":3795,"volume":108215,"rsi_14":74.78,"sma_20":4009.95,"sma_60":3923.75,"sma_120":4056.88},{"date":"2025-02-07","open":3802,"high":3802,"low":3713,"close":3718,"volume":82578,"rsi_14":64.6,"sma_20":4013.15,"sma_60":3926.6,"sma_120":4057.06},{"date":"2025-02-10","open":3705,"high":3763,"low":3636,"close":3737,"volume":93222,"rsi_14":67.81,"sma_20":4015.05,"sma_60":3930.87,"sma_120":4055.13},{"date":"2025-02-11","open":3833,"high":3848,"low":3714,"close":3714,"volume":116714,"rsi_14":62.14,"sma_20":4017.85,"sma_60":3935.15,"sma_120":4051.36},{"date":"2025-02-12","open":3749,"high":3749,"low":3629,"close":3637,"volume":85285,"rsi_14":58.8,"sma_20":4022.35,"sma_60":3940.22,"sma_120":4047.01},{"date":"2025-02-13","open":3659,"high":3756,"low":3625,"close":3722,"volume":92146,"rsi_14":65.02,"sma_20":4029.2,"sma_60":3949.12,"sma_120":4042.37},{"date":"2025-02-14","open":3721,"high":3763,"low":3663,"close":3683,"volume":82792,"rsi_14":61.08,"sma_20":4043.15,"sma_60":3956.18,"sma_120":4037.59},{"date":"2025-02-17","open":3714,"high":3721,"low":3644,"close":3698,"volume":85604,"rsi_14":50.0,"sma_20":4054.1,"sma_60":3964.75,"sma_120":4032.96},{"date":"2025-02-18","open":3694,"high":3725,"low":3663,"close":3706,"volume":75659,"rsi_14":56.82,"sma_20":4066.9,"sma_60":3969.38,"sma_120":4028.53},{"date":"2025-02-19","open":3802,"high":3991,"low":3752,"close":3760,"volume":368467,"rsi_14":63.01,"sma_20":4078.65,"sma_60":3975.37,"sma_120":4023.97},{"date":"2025-02-20","open":3779,"high":3821,"low":3736,"close":3768,"volume":138168,"rsi_14":59.9,"sma_20":4093.0,"sma_60":3981.22,"sma_120":4020.69},{"date":"2025-02-21","open":3764,"high":3937,"low":3690,"close":3776,"volume":96137,"rsi_14":60.16,"sma_20":4109.05,"sma_60":3988.92,"sma_120":4016.27},{"date":"2025-02-24","open":3775,"high":3775,"low":3722,"close":3749,"volume":40437,"rsi_14":51.16,"sma_20":4122.5,"sma_60":3996.68,"sma_120":4011.88},{"date":"2025-02-25","open":3744,"high":3768,"low":3705,"close":3737,"volume":40629,"rsi_14":43.14,"sma_20":4124.6,"sma_60":4004.17,"sma_120":4008.02},{"date":"2025-02-26","open":3710,"high":3748,"low":3694,"close":3702,"volume":39109,"rsi_14":40.41,"sma_20":4128.65,"sma_60":4011.73,"sma_120":4003.28},{"date":"2025-02-27","open":3705,"high":3737,"low":3659,"close":3679,"volume":77542,"rsi_14":45.49,"sma_20":4132.7,"sma_60":4017.5,"sma_120":3999.82},{"date":"2025-02-28","open":3679,"high":3679,"low":3536,"close":3568,"volume":108348,"rsi_14":33.79,"sma_20":4127.55,"sma_60":4022.63,"sma_120":3995.39},{"date":"2025-03-04","open":3544,"high":3567,"low":3494,"close":3514,"volume":94218,"rsi_14":31.87,"sma_20":4119.2,"sma_60":4023.92,"sma_120":3991.11},{"date":"2025-03-05","open":3529,"high":3610,"low":3529,"close":3568,"volume":53327,"rsi_14":43.46,"sma_20":4109.8,"sma_60":4028.77,"sma_120":3988.11},{"date":"2025-03-06","open":3598,"high":3598,"low":3533,"close":3544,"volume":43957,"rsi_14":31.15,"sma_20":4095.7,"sma_60":4032.98,"sma_120":3984.47},{"date":"2025-03-07","open":3509,"high":3536,"low":3475,"close":3498,"volume":49082,"rsi_14":30.57,"sma_20":4079.2,"sma_60":4036.68,"sma_120":3980.62},{"date":"2025-03-10","open":3498,"high":3521,"low":3452,"close":3479,"volume":54109,"rsi_14":27.15,"sma_20":4065.95,"sma_60":4041.53,"sma_120":3977.42},{"date":"2025-03-11","open":3413,"high":3436,"low":3355,"close":3386,"volume":104767,"rsi_14":21.78,"sma_20":4046.5,"sma_60":4045.88,"sma_120":3975.24},{"date":"2025-03-12","open":3386,"high":3455,"low":3355,"close":3386,"volume":45543,"rsi_14":13.53,"sma_20":4028.3,"sma_60":4049.58,"sma_120":3973.13},{"date":"2025-03-13","open":3401,"high":3413,"low":3359,"close":3383,"volume":30387,"rsi_14":12.06,"sma_20":4014.2,"sma_60":4054.72,"sma_120":3972.21},{"date":"2025-03-14","open":3355,"high":3401,"low":3351,"close":3394,"volume":51737,"rsi_14":12.83,"sma_20":3996.05,"sma_60":4057.78,"sma_120":3971.14},{"date":"2025-03-17","open":3397,"high":3397,"low":3324,"close":3348,"volume":69076,"rsi_14":12.35,"sma_20":3977.4,"sma_60":4057.2,"sma_120":3969.72},{"date":"2025-03-18","open":3366,"high":3366,"low":3294,"close":3329,"volume":78246,"rsi_14":12.19,"sma_20":3956.85,"sma_60":4051.35,"sma_120":3968.22},{"date":"2025-03-19","open":3340,"high":3459,"low":3313,"close":3332,"volume":293393,"rsi_14":13.63,"sma_20":3936.1,"sma_60":4045.35,"sma_120":3965.12},{"date":"2025-03-20","open":3336,"high":3343,"low":3290,"close":3290,"volume":100157,"rsi_14":13.14,"sma_20":3910.0,"sma_60":4034.37,"sma_120":3962.16},{"date":"2025-03-21","open":3309,"high":3309,"low":3259,"close":3290,"volume":69106,"rsi_14":16.67,"sma_20":3883.45,"sma_60":4021.67,"sma_120":3958.59},{"date":"2025-03-24","open":3301,"high":3301,"low":3247,"close":3267,"volume":31438,"rsi_14":17.99,"sma_20":3855.2,"sma_60":4009.4,"sma_120":3954.88},{"date":"2025-03-25","open":3259,"high":3290,"low":3236,"close":3240,"volume":55373,"rsi_14":4.28,"sma_20":3827.0,"sma_60":3997.93,"sma_120":3950.97},{"date":"2025-03-26","open":3270,"high":3270,"low":3224,"close":3248,"volume":18642,"rsi_14":6.58,"sma_20":3799.85,"sma_60":3987.1,"sma_120":3947.01},{"date":"2025-03-27","open":3236,"high":3258,"low":3216,"close":3232,"volume":27603,"rsi_14":7.25,"sma_20":3773.75,"sma_60":3975.2,"sma_120":3942.62},{"date":"2025-03-28","open":3205,"high":3255,"low":3189,"close":3205,"volume":51171,"rsi_14":7.06,"sma_20":3747.45,"sma_60":3960.93,"sma_120":3936.99},{"date":"2025-03-31","open":3201,"high":3201,"low":3120,"close":3128,"volume":111861,"rsi_14":7.42,"sma_20":3723.05,"sma_60":3945.1,"sma_120":3931.28},{"date":"2025-04-01","open":3151,"high":3240,"low":3151,"close":3225,"volume":88167,"rsi_14":29.73,"sma_20":3707.0,"sma_60":3936.68,"sma_120":3927.0},{"date":"2025-04-02","open":3255,"high":3279,"low":3155,"close":3167,"volume":76192,"rsi_14":26.19,"sma_20":3684.75,"sma_60":3927.77,"sma_120":3922.01},{"date":"2025-04-03","open":3124,"high":3235,"low":3112,"close":3198,"volume":98729,"rsi_14":29.14,"sma_20":3665.45,"sma_60":3920.35,"sma_120":3917.55},{"date":"2025-04-04","open":3182,"high":3498,"low":3139,"close":3309,"volume":261630,"rsi_14":46.49,"sma_20":3655.0,"sma_60":3914.72,"sma_120":3914.13},{"date":"2025-04-07","open":3232,"high":3440,"low":3201,"close":3221,"volume":449286,"rsi_14":41.12,"sma_20":3640.65,"sma_60":3906.58,"sma_120":3909.89},{"date":"2025-04-08","open":3244,"high":3351,"low":3190,"close":3202,"volume":228565,"rsi_14":39.54,"sma_20":3630.4,"sma_60":3897.32,"sma_120":3905.51},{"date":"2025-04-09","open":3205,"high":3235,"low":3135,"close":3167,"volume":132161,"rsi_14":40.0,"sma_20":3618.2,"sma_60":3888.12,"sma_120":3900.8},{"date":"2025-04-10","open":3212,"high":3278,"low":3209,"close":3271,"volume":131445,"rsi_14":48.69,"sma_20":3612.0,"sma_60":3882.85,"sma_120":3897.45},{"date":"2025-04-11","open":3270,"high":3297,"low":3232,"close":3263,"volume":94961,"rsi_14":49.74,"sma_20":3604.7,"sma_60":3876.65,"sma_120":3894.53},{"date":"2025-04-14","open":3297,"high":3359,"low":3286,"close":3313,"volume":128462,"rsi_14":54.99,"sma_20":3602.8,"sma_60":3874.45,"sma_120":3892.57},{"date":"2025-04-15","open":3320,"high":3436,"low":3313,"close":3363,"volume":172159,"rsi_14":57.46,"sma_20":3604.7,"sma_60":3871.88,"sma_120":3890.85},{"date":"2025-04-16","open":3359,"high":3460,"low":3359,"close":3375,"volume":167824,"rsi_14":59.25,"sma_20":3607.05,"sma_60":3870.02,"sma_120":3889.43},{"date":"2025-04-17","open":3378,"high":3459,"low":3355,"close":3398,"volume":77281,"rsi_14":62.59,"sma_20":3613.05,"sma_60":3867.23,"sma_120":3887.64},{"date":"2025-04-18","open":3398,"high":3417,"low":3313,"close":3406,"volume":98187,"rsi_14":69.99,"sma_20":3619.5,"sma_60":3865.32,"sma_120":3885.82},{"date":"2025-04-21","open":3428,"high":3428,"low":3363,"close":3363,"volume":86899,"rsi_14":60.78,"sma_20":3624.85,"sma_60":3863.03,"sma_120":3883.57},{"date":"2025-04-22","open":3363,"high":3420,"low":3347,"close":3410,"volume":56773,"rsi_14":69.23,"sma_20":3634.25,"sma_60":3861.25,"sma_120":3881.76},{"date":"2025-04-23","open":3413,"high":3433,"low":3370,"close":3390,"volume":71770,"rsi_14":65.51,"sma_20":3642.15,"sma_60":3855.53,"sma_120":3880.43},{"date":"2025-04-24","open":3409,"high":3409,"low":3371,"close":3371,"volume":91154,"rsi_14":55.8,"sma_20":3649.85,"sma_60":3850.75,"sma_120":3878.62},{"date":"2025-04-25","open":3417,"high":3425,"low":3379,"close":3406,"volume":67633,"rsi_14":69.58,"sma_20":3661.0,"sma_60":3847.05,"sma_120":3876.98},{"date":"2025-04-28","open":3409,"high":3421,"low":3359,"close":3390,"volume":146859,"rsi_14":69.98,"sma_20":3675.55,"sma_60":3842.05,"sma_120":3875.8},{"date":"2025-04-29","open":3393,"high":3457,"low":3382,"close":3437,"volume":165674,"rsi_14":77.99,"sma_20":3687.35,"sma_60":3837.85,"sma_120":3874.84},{"date":"2025-04-30","open":3425,"high":3448,"low":3374,"close":3390,"volume":51365,"rsi_14":63.98,"sma_20":3699.75,"sma_60":3831.43,"sma_120":3874.12},{"date":"2025-05-02","open":3390,"high":3390,"low":3355,"close":3371,"volume":59964,"rsi_14":62.4,"sma_20":3709.4,"sma_60":3823.52,"sma_120":3872.06},{"date":"2025-05-07","open":3355,"high":3370,"low":3321,"close":3332,"volume":62722,"rsi_14":52.23,"sma_20":3710.65,"sma_60":3814.95,"sma_120":3869.35},{"date":"2025-05-08","open":3348,"high":3356,"low":3317,"close":3356,"volume":37828,"rsi_14":49.1,"sma_20":3718.15,"sma_60":3808.25,"sma_120":3867.43},{"date":"2025-05-09","open":3359,"high":3359,"low":3302,"close":3329,"volume":67158,"rsi_14":44.44,"sma_20":3725.2,"sma_60":3800.7,"sma_120":3865.78},{"date":"2025-05-12","open":3309,"high":3393,"low":3309,"close":3383,"volume":64463,"rsi_14":48.28,"sma_20":3737.2,"sma_60":3794.57,"sma_120":3864.86},{"date":"2025-05-13","open":3382,"high":3382,"low":3336,"close":3363,"volume":18819,"rsi_14":45.26,"sma_20":3742.3,"sma_60":3789.5,"sma_120":3864.86},{"date":"2025-05-14","open":3405,"high":3405,"low":3340,"close":3359,"volume":46014,"rsi_14":49.57,"sma_20":3747.65,"sma_60":3782.8,"sma_120":3865.96},{"date":"2025-05-15","open":3356,"high":3363,"low":3220,"close":3271,"volume":251087,"rsi_14":34.84,"sma_20":3745.3,"sma_60":3775.17,"sma_120":3865.68},{"date":"2025-05-16","open":3266,"high":3266,"low":3217,"close":3228,"volume":71664,"rsi_14":33.21,"sma_20":3737.85,"sma_60":3766.47,"sma_120":3865.61},{"date":"2025-05-19","open":3205,"high":3224,"low":3178,"close":3217,"volume":70294,"rsi_14":33.71,"sma_20":3729.1,"sma_60":3757.42,"sma_120":3863.4},{"date":"2025-05-20","open":3189,"high":3243,"low":3189,"close":3205,"volume":51381,"rsi_14":27.66,"sma_20":3718.4,"sma_60":3747.15,"sma_120":3861.26},{"date":"2025-05-21","open":3205,"high":3251,"low":3205,"close":3236,"volume":28338,"rsi_14":33.4,"sma_20":3708.95,"sma_60":3737.3,"sma_120":3859.26},{"date":"2025-05-22","open":3236,"high":3236,"low":3190,"close":3202,"volume":29591,"rsi_14":23.95,"sma_20":3700.0,"sma_60":3726.68,"sma_120":3857.8},{"date":"2025-05-23","open":3194,"high":3213,"low":3186,"close":3194,"volume":26310,"rsi_14":26.2,"sma_20":3688.0,"sma_60":3716.42,"sma_120":3856.55},{"date":"2025-05-26","open":3193,"high":3201,"low":3151,"close":3159,"volume":39404,"rsi_14":25.26,"sma_20":3675.2,"sma_60":3705.73,"sma_120":3854.95},{"date":"2025-05-27","open":3135,"high":3162,"low":3128,"close":3151,"volume":41671,"rsi_14":27.21,"sma_20":3663.0,"sma_60":3695.53,"sma_120":3853.63},{"date":"2025-05-28","open":3162,"high":3213,"low":3159,"close":3205,"volume":36421,"rsi_14":32.42,"sma_20":3651.85,"sma_60":3686.77,"sma_120":3852.13},{"date":"2025-05-29","open":3212,"high":3232,"low":3190,"close":3228,"volume":59672,"rsi_14":38.22,"sma_20":3642.9,"sma_60":3680.5,"sma_120":3851.57},{"date":"2025-05-30","open":3197,"high":3232,"low":3193,"close":3213,"volume":27210,"rsi_14":28.04,"sma_20":3630.5,"sma_60":3674.95,"sma_120":3849.43},{"date":"2025-06-02","open":3205,"high":3240,"low":3193,"close":3225,"volume":27038,"rsi_14":31.58,"sma_20":3621.3,"sma_60":3668.6,"sma_120":3848.68},{"date":"2025-06-04","open":3248,"high":3263,"low":3209,"close":3259,"volume":35892,"rsi_14":37.75,"sma_20":3615.1,"sma_60":3663.32,"sma_120":3848.15},{"date":"2025-06-05","open":3275,"high":3278,"low":3251,"close":3275,"volume":74950,"rsi_14":50.54,"sma_20":3611.9,"sma_60":3659.18,"sma_120":3847.93},{"date":"2025-06-09","open":3290,"high":3359,"low":3282,"close":3340,"volume":130941,"rsi_14":65.58,"sma_20":3611.05,"sma_60":3656.62,"sma_120":3849.07},{"date":"2025-06-10","open":3351,"high":3382,"low":3340,"close":3375,"volume":71693,"rsi_14":70.69,"sma_20":3613.6,"sma_60":3656.4,"sma_120":3851.14},{"date":"2025-06-11","open":3374,"high":3405,"low":3352,"close":3352,"volume":106808,"rsi_14":68.74,"sma_20":3611.9,"sma_60":3655.77,"sma_120":3852.68},{"date":"2025-06-12","open":3351,"high":3378,"low":3344,"close":3371,"volume":44165,"rsi_14":67.77,"sma_20":3612.35,"sma_60":3655.55,"sma_120":3855.13},{"date":"2025-06-13","open":3371,"high":3378,"low":3313,"close":3352,"volume":82127,"rsi_14":70.62,"sma_20":3611.95,"sma_60":3654.77,"sma_120":3856.28},{"date":"2025-06-16","open":3355,"high":3440,"low":3316,"close":3417,"volume":119606,"rsi_14":76.5,"sma_20":3620.05,"sma_60":3656.05,"sma_120":3856.62},{"date":"2025-06-17","open":3417,"high":3444,"low":3378,"close":3429,"volume":103652,"rsi_14":83.75,"sma_20":3631.15,"sma_60":3657.9,"sma_120":3854.62},{"date":"2025-06-18","open":3416,"high":3513,"low":3401,"close":3502,"volume":127554,"rsi_14":87.77,"sma_20":3646.95,"sma_60":3661.03,"sma_120":3853.19},{"date":"2025-06-19","open":3521,"high":3579,"low":3486,"close":3560,"volume":121985,"rsi_14":87.88,"sma_20":3666.65,"sma_60":3666.03,"sma_120":3850.2},{"date":"2025-06-20","open":3563,"high":3637,"low":3509,"close":3594,"volume":165092,"rsi_14":88.16,"sma_20":3686.55,"sma_60":3671.67,"sma_120":3846.67},{"date":"2025-06-23","open":3559,"high":3752,"low":3509,"close":3637,"volume":432330,"rsi_14":91.81,"sma_20":3710.7,"sma_60":3678.52,"sma_120":3843.96},{"date":"2025-06-24","open":3667,"high":3679,"low":3559,"close":3621,"volume":156623,"rsi_14":88.89,"sma_20":3734.45,"sma_60":3685.57,"sma_120":3841.75},{"date":"2025-06-25","open":3621,"high":3656,"low":3548,"close":3552,"volume":186051,"rsi_14":76.86,"sma_20":3756.25,"sma_60":3691.2,"sma_120":3839.15},{"date":"2025-06-26","open":3575,"high":3575,"low":3440,"close":3471,"volume":129153,"rsi_14":66.08,"sma_20":3774.0,"sma_60":3695.62,"sma_120":3835.41},{"date":"2025-06-27","open":3505,"high":3505,"low":3425,"close":3452,"volume":74984,"rsi_14":59.9,"sma_20":3787.7,"sma_60":3700.18,"sma_120":3830.56},{"date":"2025-06-30","open":3478,"high":3478,"low":3375,"close":3429,"volume":90025,"rsi_14":54.89,"sma_20":3798.8,"sma_60":3705.75,"sma_120":3825.43},{"date":"2025-07-01","open":3402,"high":3456,"low":3402,"close":3440,"volume":50791,"rsi_14":58.14,"sma_20":3811.4,"sma_60":3709.75,"sma_120":3823.22},{"date":"2025-07-02","open":3436,"high":3436,"low":3363,"close":3417,"volume":67176,"rsi_14":54.2,"sma_20":3822.1,"sma_60":3714.38,"sma_120":3821.07},{"date":"2025-07-03","open":3429,"high":3448,"low":3390,"close":3413,"volume":87100,"rsi_14":55.76,"sma_20":3830.65,"sma_60":3718.38,"sma_120":3819.37},{"date":"2025-07-04","open":3416,"high":3463,"low":3352,"close":3363,"volume":145642,"rsi_14":44.77,"sma_20":3835.55,"sma_60":3719.37,"sma_120":3817.04},{"date":"2025-07-07","open":3375,"high":3409,"low":3356,"close":3356,"volume":54929,"rsi_14":42.88,"sma_20":3836.4,"sma_60":3721.87,"sma_120":3814.22},{"date":"2025-07-08","open":3390,"high":3440,"low":3344,"close":3437,"volume":99518,"rsi_14":43.77,"sma_20":3839.85,"sma_60":3726.22,"sma_120":3811.77},{"date":"2025-07-09","open":3444,"high":3583,"low":3424,"close":3583,"volume":149752,"rsi_14":51.85,"sma_20":3852.65,"sma_60":3733.92,"sma_120":3811.02},{"date":"2025-07-10","open":3582,"high":3591,"low":3536,"close":3575,"volume":67106,"rsi_14":48.37,"sma_20":3864.0,"sma_60":3739.55,"sma_120":3811.2},{"date":"2025-07-11","open":3575,"high":3629,"low":3559,"close":3629,"volume":88952,"rsi_14":49.39,"sma_20":3879.4,"sma_60":3746.33,"sma_120":3811.49},{"date":"2025-07-14","open":3617,"high":3640,"low":3594,"close":3629,"volume":90867,"rsi_14":50.7,"sma_20":3891.2,"sma_60":3752.18,"sma_120":3813.32},{"date":"2025-07-15","open":3641,"high":3641,"low":3555,"close":3598,"volume":77611,"rsi_14":54.26,"sma_20":3900.6,"sma_60":3756.53,"sma_120":3814.21},{"date":"2025-07-16","open":3583,"high":3602,"low":3559,"close":3583,"volume":59583,"rsi_14":61.79,"sma_20":3905.1,"sma_60":3760.38,"sma_120":3815.2},{"date":"2025-07-17","open":3598,"high":3598,"low":3525,"close":3544,"volume":59152,"rsi_14":59.41,"sma_20":3904.25,"sma_60":3763.1,"sma_120":3815.17},{"date":"2025-07-18","open":3536,"high":3563,"low":3467,"close":3525,"volume":53499,"rsi_14":59.85,"sma_20":3900.4,"sma_60":3765.3,"sma_120":3815.31},{"date":"2025-07-21","open":3524,"high":3544,"low":3497,"close":3514,"volume":62153,"rsi_14":57.46,"sma_20":3893.55,"sma_60":3768.08,"sma_120":3815.56},{"date":"2025-07-22","open":3517,"high":3521,"low":3460,"close":3487,"volume":71349,"rsi_14":57.04,"sma_20":3886.05,"sma_60":3769.5,"sma_120":3815.38},{"date":"2025-07-23","open":3490,"high":3490,"low":3424,"close":3456,"volume":59635,"rsi_14":54.07,"sma_20":3880.7,"sma_60":3770.72,"sma_120":3813.12},{"date":"2025-07-24","open":3455,"high":3480,"low":3405,"close":3421,"volume":65600,"rsi_14":55.81,"sma_20":3877.95,"sma_60":3771.65,"sma_120":3811.2},{"date":"2025-07-25","open":3401,"high":3448,"low":3394,"close":3433,"volume":44926,"rsi_14":57.55,"sma_20":3876.85,"sma_60":3772.13,"sma_120":3809.59},{"date":"2025-07-28","open":3432,"high":3432,"low":3347,"close":3383,"volume":50018,"rsi_14":44.32,"sma_20":3874.3,"sma_60":3772.0,"sma_120":3807.03},{"date":"2025-07-29","open":3406,"high":3409,"low":3352,"close":3363,"volume":24254,"rsi_14":18.56,"sma_20":3870.0,"sma_60":3770.63,"sma_120":3804.24},{"date":"2025-07-30","open":3359,"high":3378,"low":3339,"close":3356,"volume":49213,"rsi_14":18.56,"sma_20":3866.6,"sma_60":3770.0,"sma_120":3800.72},{"date":"2025-07-31","open":3374,"high":3374,"low":3340,"close":3363,"volume":45853,"rsi_14":5.95,"sma_20":3863.8,"sma_60":3769.85,"sma_120":3796.68},{"date":"2025-08-01","open":3386,"high":3386,"low":3274,"close":3282,"volume":73198,"rsi_14":4.71,"sma_20":3859.35,"sma_60":3768.93,"sma_120":3791.94},{"date":"2025-08-04","open":3282,"high":3309,"low":3239,"close":3298,"volume":18963,"rsi_14":9.09,"sma_20":3856.15,"sma_60":3767.87,"sma_120":3788.06},{"date":"2025-08-05","open":3282,"high":3332,"low":3278,"close":3313,"volume":48560,"rsi_14":13.27,"sma_20":3849.3,"sma_60":3767.58,"sma_120":3784.14},{"date":"2025-08-06","open":3328,"high":3336,"low":3235,"close":3321,"volume":21487,"rsi_14":16.62,"sma_20":3834.75,"sma_60":3766.43,"sma_120":3780.5},{"date":"2025-08-07","open":3275,"high":3348,"low":3275,"close":3329,"volume":31951,"rsi_14":19.72,"sma_20":3821.05,"sma_60":3765.8,"sma_120":3777.65},{"date":"2025-08-08","open":3336,"high":3359,"low":3305,"close":3317,"volume":20574,"rsi_14":19.72,"sma_20":3803.7,"sma_60":3765.02,"sma_120":3773.91},{"date":"2025-08-11","open":3332,"high":3332,"low":3286,"close":3294,"volume":20802,"rsi_14":19.94,"sma_20":3785.05,"sma_60":3765.43,"sma_120":3770.3},{"date":"2025-08-12","open":3328,"high":3328,"low":3286,"close":3290,"volume":28625,"rsi_14":21.78,"sma_20":3767.95,"sma_60":3766.57,"sma_120":3766.52},{"date":"2025-08-13","open":3309,"high":3309,"low":3278,"close":3298,"volume":17897,"rsi_14":26.94,"sma_20":3752.15,"sma_60":3768.07,"sma_120":3762.74},{"date":"2025-08-14","open":3305,"high":3359,"low":3274,"close":3352,"volume":95701,"rsi_14":37.1,"sma_20":3741.45,"sma_60":3770.78,"sma_120":3758.97},{"date":"2025-08-18","open":3371,"high":3382,"low":3305,"close":3336,"volume":51869,"rsi_14":41.69,"sma_20":3731.0,"sma_60":3772.65,"sma_120":3754.97},{"date":"2025-08-19","open":3336,"high":3340,"low":3301,"close":3306,"volume":28400,"rsi_14":40.0,"sma_20":3719.45,"sma_60":3774.57,"sma_120":3750.62},{"date":"2025-08-20","open":3305,"high":3305,"low":3228,"close":3275,"volume":96128,"rsi_14":36.99,"sma_20":3707.7,"sma_60":3776.07,"sma_120":3746.24},{"date":"2025-08-21","open":3275,"high":3294,"low":3255,"close":3275,"volume":32474,"rsi_14":35.5,"sma_20":3697.65,"sma_60":3778.2,"sma_120":3741.97},{"date":"2025-08-22","open":3274,"high":3325,"low":3274,"close":3321,"volume":71120,"rsi_14":57.0,"sma_20":3692.05,"sma_60":3781.33,"sma_120":3738.43},{"date":"2025-08-25","open":3329,"high":3852,"low":3320,"close":3548,"volume":1035655,"rsi_14":75.93,"sma_20":3698.5,"sma_60":3787.68,"sma_120":3737.22},{"date":"2025-08-26","open":3575,"high":3579,"low":3502,"close":3529,"volume":122330,"rsi_14":72.09,"sma_20":3706.6,"sma_60":3793.23,"sma_120":3736.87},{"date":"2025-08-27","open":3559,"high":3559,"low":3482,"close":3548,"volume":93329,"rsi_14":72.79,"sma_20":3716.9,"sma_60":3799.43,"sma_120":3737.19},{"date":"2025-08-28","open":3552,"high":3552,"low":3510,"close":3537,"volume":41301,"rsi_14":70.66,"sma_20":3726.95,"sma_60":3805.22,"sma_120":3736.91},{"date":"2025-08-29","open":3536,"high":3560,"low":3501,"close":3560,"volume":51733,"rsi_14":73.6,"sma_20":3737.9,"sma_60":3810.78,"sma_120":3737.05},{"date":"2025-09-01","open":3559,"high":3652,"low":3540,"close":3552,"volume":82369,"rsi_14":75.86,"sma_20":3752.85,"sma_60":3815.92,"sma_120":3737.55},{"date":"2025-09-02","open":3552,"high":3640,"low":3544,"close":3564,"volume":39387,"rsi_14":76.95,"sma_20":3767.6,"sma_60":3820.05,"sma_120":3738.33},{"date":"2025-09-03","open":3544,"high":3598,"low":3544,"close":3587,"volume":34791,"rsi_14":77.62,"sma_20":3782.8,"sma_60":3823.98,"sma_120":3740.19},{"date":"2025-09-04","open":3587,"high":3614,"low":3567,"close":3598,"volume":57892,"rsi_14":75.61,"sma_20":3798.2,"sma_60":3828.53,"sma_120":3742.15},{"date":"2025-09-05","open":3655,"high":3660,"low":3582,"close":3602,"volume":34239,"rsi_14":78.31,"sma_20":3813.4,"sma_60":3832.82,"sma_120":3744.18},{"date":"2025-09-08","open":3594,"high":3621,"low":3590,"close":3614,"volume":31250,"rsi_14":84.37,"sma_20":3829.9,"sma_60":3837.67,"sma_120":3746.22},{"date":"2025-09-09","open":3613,"high":3648,"low":3613,"close":3645,"volume":45616,"rsi_14":91.18,"sma_20":3849.4,"sma_60":3841.88,"sma_120":3748.97},{"date":"2025-09-10","open":3644,"high":3732,"low":3644,"close":3722,"volume":79670,"rsi_14":92.47,"sma_20":3873.35,"sma_60":3847.3,"sma_120":3752.6},{"date":"2025-09-11","open":3687,"high":3732,"low":3678,"close":3695,"volume":56786,"rsi_14":86.86,"sma_20":3895.35,"sma_60":3850.87,"sma_120":3755.95},{"date":"2025-09-12","open":3775,"high":3775,"low":3648,"close":3706,"volume":44141,"rsi_14":77.09,"sma_20":3915.0,"sma_60":3853.57,"sma_120":3759.8},{"date":"2025-09-15","open":3706,"high":3713,"low":3675,"close":3691,"volume":78764,"rsi_14":78.3,"sma_20":3934.65,"sma_60":3855.35,"sma_120":3763.51},{"date":"2025-09-16","open":3690,"high":3733,"low":3686,"close":3733,"volume":52664,"rsi_14":79.88,"sma_20":3958.4,"sma_60":3857.13,"sma_120":3767.82},{"date":"2025-09-17","open":3733,"high":3733,"low":3683,"close":3710,"volume":163396,"rsi_14":77.18,"sma_20":3982.6,"sma_60":3858.78,"sma_120":3772.18},{"date":"2025-09-18","open":3703,"high":3703,"low":3620,"close":3698,"volume":212636,"rsi_14":55.86,"sma_20":4001.05,"sma_60":3859.8,"sma_120":3775.5},{"date":"2025-09-19","open":4005,"high":4005,"low":3955,"close":4000,"volume":50177,"rsi_14":56.36,"sma_20":4016.7,"sma_60":3862.23,"sma_120":3778.93},{"date":"2025-09-22","open":3698,"high":3772,"low":3675,"close":3759,"volume":124369,"rsi_14":60.98,"sma_20":4022.95,"sma_60":3866.1,"sma_120":3783.14},{"date":"2025-09-23","open":3759,"high":3763,"low":3689,"close":3712,"volume":76249,"rsi_14":53.1,"sma_20":4027.8,"sma_60":3869.57,"sma_120":3787.66},{"date":"2025-09-24","open":3708,"high":3717,"low":3662,"close":3689,"volume":38258,"rsi_14":49.53,"sma_20":4030.3,"sma_60":3872.4,"sma_120":3791.07},{"date":"2025-09-25","open":3703,"high":3703,"low":3652,"close":3671,"volume":30494,"rsi_14":47.24,"sma_20":4032.45,"sma_60":3875.33,"sma_120":3794.86},{"date":"2025-09-26","open":3694,"high":3694,"low":3601,"close":3611,"volume":67639,"rsi_14":40.94,"sma_20":4030.05,"sma_60":3877.25,"sma_120":3797.82},{"date":"2025-09-29","open":3745,"high":3883,"low":3625,"close":3643,"volume":284790,"rsi_14":41.04,"sma_20":4029.85,"sma_60":3880.68,"sma_120":3800.03},{"date":"2025-09-30","open":3615,"high":3643,"low":3551,"close":3560,"volume":87460,"rsi_14":26.58,"sma_20":4024.5,"sma_60":3882.75,"sma_120":3802.31},{"date":"2025-10-01","open":3532,"high":3634,"low":3504,"close":3601,"volume":117907,"rsi_14":33.23,"sma_20":4020.1,"sma_60":3884.07,"sma_120":3805.14},{"date":"2025-10-02","open":3592,"high":3606,"low":3542,"close":3597,"volume":39622,"rsi_14":33.97,"sma_20":4016.1,"sma_60":3883.02,"sma_120":3808.47},{"date":"2025-10-10","open":3671,"high":3671,"low":3606,"close":3615,"volume":33952,"rsi_14":34.64,"sma_20":4011.6,"sma_60":3882.02,"sma_120":3810.78},{"date":"2025-10-13","open":3555,"high":3629,"low":3514,"close":3551,"volume":53449,"rsi_14":25.98,"sma_20":4002.95,"sma_60":3878.85,"sma_120":3812.59},{"date":"2025-10-14","open":3588,"high":3606,"low":3504,"close":3541,"volume":48814,"rsi_14":26.61,"sma_20":3992.1,"sma_60":3875.52,"sma_120":3813.85},{"date":"2025-10-15","open":3518,"high":3523,"low":3472,"close":3514,"volume":134108,"rsi_14":30.84,"sma_20":3975.5,"sma_60":3872.27,"sma_120":3814.4},{"date":"2025-10-16","open":3514,"high":3546,"low":3490,"close":3500,"volume":65586,"rsi_14":30.28,"sma_20":3959.65,"sma_60":3869.05,"sma_120":3814.72},{"date":"2025-10-17","open":3500,"high":3504,"low":3444,"close":3449,"volume":67719,"rsi_14":18.69,"sma_20":3940.4,"sma_60":3865.62,"sma_120":3814.36},{"date":"2025-10-20","open":3444,"high":3486,"low":3430,"close":3458,"volume":81533,"rsi_14":22.22,"sma_20":3922.5,"sma_60":3862.72,"sma_120":3814.01},{"date":"2025-10-21","open":3458,"high":3500,"low":3458,"close":3463,"volume":45796,"rsi_14":24.21,"sma_20":3902.5,"sma_60":3860.12,"sma_120":3814.1},{"date":"2025-10-22","open":3481,"high":3486,"low":3440,"close":3463,"volume":73279,"rsi_14":25.27,"sma_20":3883.75,"sma_60":3858.02,"sma_120":3813.76},{"date":"2025-10-23","open":3486,"high":3490,"low":3426,"close":3440,"volume":88147,"rsi_14":27.71,"sma_20":3869.5,"sma_60":3856.07,"sma_120":3813.39},{"date":"2025-10-24","open":3453,"high":3467,"low":3430,"close":3463,"volume":61693,"rsi_14":25.93,"sma_20":3856.75,"sma_60":3855.17,"sma_120":3813.41},{"date":"2025-10-27","open":3463,"high":3532,"low":3458,"close":3523,"volume":74853,"rsi_14":44.74,"sma_20":3844.0,"sma_60":3855.15,"sma_120":3813.64},{"date":"2025-10-28","open":3532,"high":3578,"low":3486,"close":3500,"volume":119689,"rsi_14":34.72,"sma_20":3832.5,"sma_60":3855.63,"sma_120":3813.82},{"date":"2025-10-29","open":3518,"high":3541,"low":3486,"close":3504,"volume":67716,"rsi_14":31.88,"sma_20":3822.5,"sma_60":3856.57,"sma_120":3813.6},{"date":"2025-10-30","open":3504,"high":3518,"low":3449,"close":3458,"volume":136357,"rsi_14":28.21,"sma_20":3811.0,"sma_60":3856.8,"sma_120":3813.4},{"date":"2025-10-31","open":3467,"high":3481,"low":3440,"close":3472,"volume":92614,"rsi_14":37.31,"sma_20":3803.5,"sma_60":3857.15,"sma_120":3813.5},{"date":"2025-11-03","open":3514,"high":3564,"low":3477,"close":3486,"volume":94208,"rsi_14":41.18,"sma_20":3795.0,"sma_60":3859.23,"sma_120":3814.08},{"date":"2025-11-04","open":3477,"high":3541,"low":3440,"close":3523,"volume":75177,"rsi_14":51.43,"sma_20":3793.0,"sma_60":3861.7,"sma_120":3814.78},{"date":"2025-11-05","open":3523,"high":3523,"low":3389,"close":3453,"volume":151851,"rsi_14":43.9,"sma_20":3785.0,"sma_60":3862.63,"sma_120":3815.11},{"date":"2025-11-06","open":3500,"high":3500,"low":3412,"close":3412,"volume":65352,"rsi_14":45.0,"sma_20":3773.75,"sma_60":3862.68,"sma_120":3814.56},{"date":"2025-11-07","open":3412,"high":3430,"low":3347,"close":3370,"volume":88329,"rsi_14":39.08,"sma_20":3760.5,"sma_60":3861.83,"sma_120":3813.82},{"date":"2025-11-10","open":3384,"high":3606,"low":3384,"close":3523,"volume":253441,"rsi_14":55.46,"sma_20":3759.0,"sma_60":3863.95,"sma_120":3814.48},{"date":"2025-11-11","open":3523,"high":3583,"low":3509,"close":3546,"volume":110633,"rsi_14":57.26,"sma_20":3759.25,"sma_60":3866.92,"sma_120":3816.18},{"date":"2025-11-12","open":3546,"high":3652,"low":3537,"close":3629,"volume":114392,"rsi_14":64.96,"sma_20":3765.5,"sma_60":3871.45,"sma_120":3819.01},{"date":"2025-11-13","open":3629,"high":3638,"low":3560,"close":3611,"volume":95368,"rsi_14":61.76,"sma_20":3771.5,"sma_60":3875.5,"sma_120":3821.78},{"date":"2025-11-14","open":3601,"high":3611,"low":3541,"close":3551,"volume":72903,"rsi_14":52.21,"sma_20":3777.0,"sma_60":3877.47,"sma_120":3824.12},{"date":"2025-11-17","open":3551,"high":3634,"low":3537,"close":3611,"volume":64351,"rsi_14":58.33,"sma_20":3785.25,"sma_60":3880.8,"sma_120":3826.72},{"date":"2025-11-18","open":3611,"high":3611,"low":3518,"close":3569,"volume":59257,"rsi_14":54.61,"sma_20":3791.0,"sma_60":3883.97,"sma_120":3829.27},{"date":"2025-11-19","open":3569,"high":3606,"low":3527,"close":3592,"volume":62184,"rsi_14":59.86,"sma_20":3798.0,"sma_60":3888.12,"sma_120":3832.09},{"date":"2025-11-20","open":3629,"high":3638,"low":3597,"close":3606,"volume":86017,"rsi_14":59.86,"sma_20":3807.0,"sma_60":3892.52,"sma_120":3835.36},{"date":"2025-11-21","open":3569,"high":3629,"low":3541,"close":3601,"volume":55636,"rsi_14":58.62,"sma_20":3814.5,"sma_60":3895.98,"sma_120":3838.66},{"date":"2025-11-24","open":3657,"high":3657,"low":3555,"close":3620,"volume":48694,"rsi_14":57.45,"sma_20":3819.75,"sma_60":3895.57,"sma_120":3841.62},{"date":"2025-11-25","open":3625,"high":3643,"low":3569,"close":3611,"volume":41319,"rsi_14":63.28,"sma_20":3825.75,"sma_60":3895.35,"sma_120":3844.29},{"date":"2025-11-26","open":3606,"high":3652,"low":3588,"close":3652,"volume":50729,"rsi_14":70.31,"sma_20":3833.75,"sma_60":3895.52,"sma_120":3847.47},{"date":"2025-11-27","open":3666,"high":3666,"low":3611,"close":3634,"volume":33549,"rsi_14":73.17,"sma_20":3843.25,"sma_60":3895.57,"sma_120":3850.39},{"date":"2025-11-28","open":3634,"high":3722,"low":3634,"close":3698,"volume":86736,"rsi_14":68.27,"sma_20":3855.5,"sma_60":3896.35,"sma_120":3853.57},{"date":"2025-12-01","open":3703,"high":3759,"low":3680,"close":3708,"volume":90804,"rsi_14":67.33,"sma_20":3867.5,"sma_60":3897.45,"sma_120":3856.68},{"date":"2025-12-02","open":3717,"high":3768,"low":3685,"close":3754,"volume":64533,"rsi_14":64.52,"sma_20":3880.0,"sma_60":3899.17,"sma_120":3859.61},{"date":"2025-12-03","open":3745,"high":3749,"low":3698,"close":3726,"volume":51892,"rsi_14":63.16,"sma_20":3894.75,"sma_60":3899.95,"sma_120":3861.97},{"date":"2025-12-04","open":3712,"high":3731,"low":3685,"close":3717,"volume":48583,"rsi_14":71.43,"sma_20":3911.25,"sma_60":3900.37,"sma_120":3864.45},{"date":"2025-12-05","open":3698,"high":3717,"low":3671,"close":3694,"volume":63358,"rsi_14":61.84,"sma_20":3928.75,"sma_60":3900.28,"sma_120":3866.55},{"date":"2025-12-08","open":3689,"high":3768,"low":3689,"close":3717,"volume":123167,"rsi_14":72.22,"sma_20":3939.25,"sma_60":3900.4,"sma_120":3869.03},{"date":"2025-12-09","open":3745,"high":3745,"low":3698,"close":3722,"volume":34523,"rsi_14":70.59,"sma_20":3948.75,"sma_60":3900.03,"sma_120":3870.96},{"date":"2025-12-10","open":3698,"high":3745,"low":3694,"close":3698,"volume":72171,"rsi_14":64.29,"sma_20":3952.5,"sma_60":3897.83,"sma_120":3872.57},{"date":"2025-12-11","open":3703,"high":3745,"low":3689,"close":3698,"volume":129918,"rsi_14":65.22,"sma_20":3957.25,"sma_60":3896.13,"sma_120":3873.5},{"date":"2025-12-12","open":3698,"high":3708,"low":3689,"close":3708,"volume":75629,"rsi_14":64.18,"sma_20":3965.75,"sma_60":3894.38,"sma_120":3873.97},{"date":"2025-12-15","open":3703,"high":3731,"low":3689,"close":3722,"volume":81399,"rsi_14":67.65,"sma_20":3971.75,"sma_60":3893.17,"sma_120":3874.26},{"date":"2025-12-16","open":3731,"high":3731,"low":3662,"close":3698,"volume":190217,"rsi_14":57.81,"sma_20":3978.75,"sma_60":3890.75,"sma_120":3873.94},{"date":"2025-12-17","open":3694,"high":3703,"low":3675,"close":3689,"volume":72601,"rsi_14":59.68,"sma_20":3984.0,"sma_60":3888.58,"sma_120":3873.68},{"date":"2025-12-18","open":3698,"high":3698,"low":3638,"close":3657,"volume":66184,"rsi_14":41.82,"sma_20":3986.75,"sma_60":3887.75,"sma_120":3873.78},{"date":"2025-12-19","open":3657,"high":3708,"low":3625,"close":3694,"volume":156162,"rsi_14":47.54,"sma_20":3991.75,"sma_60":3887.67,"sma_120":3874.95},{"date":"2025-12-22","open":3703,"high":3749,"low":3703,"close":3722,"volume":102561,"rsi_14":43.86,"sma_20":3997.25,"sma_60":3887.0,"sma_120":3876.55},{"date":"2025-12-23","open":3722,"high":3740,"low":3685,"close":3726,"volume":68704,"rsi_14":50.0,"sma_20":4003.5,"sma_60":3887.25,"sma_120":3878.41},{"date":"2025-12-24","open":3726,"high":3731,"low":3685,"close":3722,"volume":70271,"rsi_14":50.98,"sma_20":4007.25,"sma_60":3887.83,"sma_120":3880.12},{"date":"2025-12-26","open":3726,"high":3735,"low":3675,"close":3680,"volume":155524,"rsi_14":47.27,"sma_20":4009.75,"sma_60":3888.0,"sma_120":3881.67},{"date":"2025-12-29","open":3920,"high":3930,"low":3775,"close":3790,"volume":161847,"rsi_14":23.86,"sma_20":3999.25,"sma_60":3886.08,"sma_120":3881.67},{"date":"2025-12-30","open":3810,"high":3810,"low":3760,"close":3790,"volume":41764,"rsi_14":22.99,"sma_20":3988.25,"sma_60":3883.58,"sma_120":3882.13},{"date":"2026-01-02","open":3755,"high":3840,"low":3755,"close":3785,"volume":50209,"rsi_14":24.1,"sma_20":3974.5,"sma_60":3882.5,"sma_120":3882.62},{"date":"2026-01-05","open":3790,"high":3805,"low":3740,"close":3790,"volume":71501,"rsi_14":25.0,"sma_20":3962.5,"sma_60":3880.75,"sma_120":3882.41},{"date":"2026-01-06","open":3830,"high":3830,"low":3745,"close":3780,"volume":70652,"rsi_14":22.62,"sma_20":3950.5,"sma_60":3878.5,"sma_120":3880.76},{"date":"2026-01-07","open":3775,"high":3805,"low":3735,"close":3780,"volume":68748,"rsi_14":19.75,"sma_20":3939.75,"sma_60":3876.33,"sma_120":3879.18},{"date":"2026-01-08","open":3780,"high":3780,"low":3705,"close":3735,"volume":87819,"rsi_14":18.82,"sma_20":3925.5,"sma_60":3874.58,"sma_120":3876.72},{"date":"2026-01-09","open":3735,"high":3790,"low":3730,"close":3745,"volume":117426,"rsi_14":21.18,"sma_20":3911.5,"sma_60":3873.17,"sma_120":3874.34},{"date":"2026-01-12","open":3740,"high":3800,"low":3740,"close":3755,"volume":96825,"rsi_14":25.0,"sma_20":3899.25,"sma_60":3872.42,"sma_120":3872.34},{"date":"2026-01-13","open":3755,"high":3755,"low":3705,"close":3720,"volume":79734,"rsi_14":15.19,"sma_20":3885.25,"sma_60":3871.33,"sma_120":3870.19},{"date":"2026-01-14","open":3715,"high":3715,"low":3675,"close":3700,"volume":69862,"rsi_14":7.79,"sma_20":3869.75,"sma_60":3870.83,"sma_120":3868.22},{"date":"2026-01-15","open":3680,"high":3740,"low":3680,"close":3735,"volume":34559,"rsi_14":14.46,"sma_20":3855.25,"sma_60":3870.75,"sma_120":3866.73},{"date":"2026-01-16","open":3770,"high":3770,"low":3690,"close":3715,"volume":35547,"rsi_14":13.95,"sma_20":3841.0,"sma_60":3870.25,"sma_120":3865.18},{"date":"2026-01-19","open":3710,"high":3725,"low":3690,"close":3700,"volume":47738,"rsi_14":28.57,"sma_20":3814.5,"sma_60":3869.42,"sma_120":3863.76},{"date":"2026-01-20","open":3705,"high":3835,"low":3705,"close":3780,"volume":147466,"rsi_14":48.28,"sma_20":3803.75,"sma_60":3870.0,"sma_120":3863.28},{"date":"2026-01-21","open":3745,"high":3980,"low":3730,"close":3815,"volume":341343,"rsi_14":54.69,"sma_20":3793.25,"sma_60":3870.08,"sma_120":3863.42},{"date":"2026-01-22","open":3850,"high":3950,"low":3820,"close":3855,"volume":184630,"rsi_14":59.15,"sma_20":3784.5,"sma_60":3871.25,"sma_120":3863.78},{"date":"2026-01-23","open":3845,"high":3890,"low":3820,"close":3875,"volume":172472,"rsi_14":63.01,"sma_20":3777.0,"sma_60":3872.67,"sma_120":3864.78},{"date":"2026-01-26","open":3875,"high":3965,"low":3870,"close":3880,"volume":212092,"rsi_14":63.51,"sma_20":3772.0,"sma_60":3875.0,"sma_120":3865.99},{"date":"2026-01-27","open":3880,"high":3890,"low":3800,"close":3845,"volume":187606,"rsi_14":65.28,"sma_20":3774.75,"sma_60":3876.5,"sma_120":3866.98},{"date":"2026-01-28","open":3845,"high":3865,"low":3800,"close":3820,"volume":144897,"rsi_14":60.0,"sma_20":3776.25,"sma_60":3877.33,"sma_120":3867.7},{"date":"2026-01-29","open":3820,"high":3870,"low":3820,"close":3850,"volume":161487,"rsi_14":62.03,"sma_20":3779.5,"sma_60":3878.0,"sma_120":3869.41},{"date":"2026-01-30","open":3840,"high":3870,"low":3800,"close":3850,"volume":129088,"rsi_14":68.06,"sma_20":3782.5,"sma_60":3879.92,"sma_120":3870.97},{"date":"2026-02-02","open":3850,"high":3850,"low":3740,"close":3760,"volume":237767,"rsi_14":56.98,"sma_20":3781.5,"sma_60":3881.08,"sma_120":3871.65},{"date":"2026-02-03","open":3775,"high":3790,"low":3740,"close":3790,"volume":102429,"rsi_14":56.47,"sma_20":3782.0,"sma_60":3883.5,"sma_120":3872.51},{"date":"2026-02-04","open":3805,"high":3875,"low":3775,"close":3860,"volume":162036,"rsi_14":65.26,"sma_20":3788.25,"sma_60":3885.92,"sma_120":3873.88},{"date":"2026-02-05","open":3860,"high":3910,"low":3820,"close":3870,"volume":199722,"rsi_14":65.98,"sma_20":3794.5,"sma_60":3886.92,"sma_120":3875.43},{"date":"2026-02-06","open":3860,"high":3910,"low":3755,"close":3860,"volume":176529,"rsi_14":66.67,"sma_20":3799.75,"sma_60":3887.33,"sma_120":3877.12},{"date":"2026-02-09","open":3920,"high":3960,"low":3855,"close":3885,"volume":160786,"rsi_14":62.35,"sma_20":3808.0,"sma_60":3886.67,"sma_120":3879.06},{"date":"2026-02-10","open":3900,"high":3955,"low":3885,"close":3950,"volume":138823,"rsi_14":64.84,"sma_20":3820.5,"sma_60":3887.42,"sma_120":3881.46},{"date":"2026-02-11","open":3950,"high":3950,"low":3890,"close":3935,"volume":93398,"rsi_14":59.3,"sma_20":3830.5,"sma_60":3889.0,"sma_120":3883.23},{"date":"2026-02-12","open":3920,"high":3950,"low":3890,"close":3920,"volume":102984,"rsi_14":55.29,"sma_20":3840.75,"sma_60":3889.25,"sma_120":3885.03},{"date":"2026-02-13","open":3920,"high":3960,"low":3900,"close":3935,"volume":137766,"rsi_14":56.32,"sma_20":3851.75,"sma_60":3890.5,"sma_120":3887.23},{"date":"2026-02-19","open":3935,"high":3955,"low":3915,"close":3935,"volume":136945,"rsi_14":61.25,"sma_20":3863.5,"sma_60":3891.33,"sma_120":3889.72},{"date":"2026-02-20","open":3950,"high":3950,"low":3885,"close":3925,"volume":168889,"rsi_14":63.64,"sma_20":3870.75,"sma_60":3891.75,"sma_120":3892.13},{"date":"2026-02-23","open":3925,"high":3935,"low":3900,"close":3920,"volume":239682,"rsi_14":59.72,"sma_20":3876.0,"sma_60":3892.17,"sma_120":3894.07},{"date":"2026-02-24","open":3920,"high":3945,"low":3905,"close":3920,"volume":100716,"rsi_14":59.72,"sma_20":3879.25,"sma_60":3892.25,"sma_120":3893.91},{"date":"2026-02-25","open":3945,"high":3975,"low":3910,"close":3965,"volume":146064,"rsi_14":82.54,"sma_20":3883.75,"sma_60":3893.25,"sma_120":3894.3},{"date":"2026-02-26","open":3990,"high":3990,"low":3875,"close":3895,"volume":274333,"rsi_14":64.79,"sma_20":3883.25,"sma_60":3812.17,"sma_120":3892.0},{"date":"2026-02-27","open":3890,"high":3890,"low":3820,"close":3830,"volume":128745,"rsi_14":45.71,"sma_20":3883.75,"sma_60":3890.67,"sma_120":3893.12},{"date":"2026-03-03","open":3800,"high":3850,"low":3720,"close":3720,"volume":215781,"rsi_14":33.33,"sma_20":3878.75,"sma_60":3886.0,"sma_120":3891.18},{"date":"2026-03-04","open":3720,"high":3720,"low":3410,"close":3480,"volume":379477,"rsi_14":22.06,"sma_20":3860.25,"sma_60":3877.17,"sma_120":3887.31},{"date":"2026-03-05","open":3560,"high":3710,"low":3560,"close":3680,"volume":153751,"rsi_14":38.01,"sma_20":3851.75,"sma_60":3870.83,"sma_120":3885.0},{"date":"2026-03-06","open":3690,"high":3725,"low":3620,"close":3700,"volume":76229,"rsi_14":34.57,"sma_20":3848.75,"sma_60":3865.33,"sma_120":3882.64},{"date":"2026-03-09","open":3575,"high":3635,"low":3547,"close":3610,"volume":115359,"rsi_14":31.64,"sma_20":3839.75,"sma_60":3858.5,"sma_120":3879.43},{"date":"2026-03-10","open":3635,"high":3700,"low":3630,"close":3655,"volume":87708,"rsi_14":35.52,"sma_20":3829.5,"sma_60":3852.83,"sma_120":3876.56},{"date":"2026-03-11","open":3665,"high":3785,"low":3645,"close":3720,"volume":268199,"rsi_14":38.86,"sma_20":3822.0,"sma_60":3847.83,"sma_120":3874.12},{"date":"2026-03-12","open":3755,"high":3900,"low":3700,"close":3900,"volume":202899,"rsi_14":48.47,"sma_20":3824.0,"sma_60":3845.75,"sma_120":3872.89},{"date":"2026-03-13","open":3850,"high":3925,"low":3795,"close":3800,"volume":136660,"rsi_14":44.94,"sma_20":3819.75,"sma_60":3842.42,"sma_120":3870.12},{"date":"2026-03-16","open":3800,"high":3835,"low":3780,"close":3810,"volume":45440,"rsi_14":45.56,"sma_20":3812.75,"sma_60":3799.92,"sma_120":3876.79},{"date":"2026-03-17","open":3810,"high":3830,"low":3770,"close":3780,"volume":74771,"rsi_14":44.49,"sma_20":3805.0,"sma_60":3835.42,"sma_120":3864.9},{"date":"2026-03-18","open":3780,"high":3810,"low":3780,"close":3800,"volume":62178,"rsi_14":43.37,"sma_20":3799.0,"sma_60":3831.67,"sma_120":3862.42},{"date":"2026-03-19","open":3770,"high":3805,"low":3740,"close":3780,"volume":47009,"rsi_14":45.19,"sma_20":3791.25,"sma_60":3828.0,"sma_120":3859.38},{"date":"2026-03-20","open":3780,"high":3825,"low":3780,"close":3795,"volume":74592,"rsi_14":48.47,"sma_20":3784.25,"sma_60":3824.75,"sma_120":3856.67},{"date":"2026-03-23","open":3765,"high":3850,"low":3735,"close":3790,"volume":165652,"rsi_14":53.37,"sma_20":3777.5,"sma_60":3822.0,"sma_120":3854.88},{"date":"2026-03-24","open":3795,"high":4090,"low":3755,"close":3975,"volume":527805,"rsi_14":75.13,"sma_20":3780.25,"sma_60":3821.67,"sma_120":3854.67},{"date":"2026-03-25","open":4000,"high":4060,"low":3960,"close":3990,"volume":384389,"rsi_14":69.38,"sma_20":3783.75,"sma_60":3821.08,"sma_120":3854.04},{"date":"2026-03-26","open":3990,"high":4030,"low":3930,"close":3935,"volume":321287,"rsi_14":64.07,"sma_20":3782.25,"sma_60":3819.5,"sma_120":3853.38},{"date":"2026-03-27","open":3910,"high":3990,"low":3865,"close":3970,"volume":172379,"rsi_14":73.08,"sma_20":3786.0,"sma_60":3818.58,"sma_120":3853.21},{"date":"2026-03-30","open":3945,"high":3945,"low":3865,"close":3910,"volume":133232,"rsi_14":66.04,"sma_20":3790.0,"sma_60":3817.42,"sma_120":3852.71},{"date":"2026-03-31","open":3900,"high":3920,"low":3830,"close":3830,"volume":175313,"rsi_14":56.79,"sma_20":3795.5,"sma_60":3818.08,"sma_120":3852.08},{"date":"2026-04-01","open":3865,"high":3990,"low":3865,"close":3985,"volume":162467,"rsi_14":55.41,"sma_20":3820.75,"sma_60":3821.33,"sma_120":3852.46},{"date":"2026-04-02","open":3990,"high":4005,"low":3880,"close":3905,"volume":142802,"rsi_14":56.86,"sma_20":3832.0,"sma_60":3823.33,"sma_120":3852.92},{"date":"2026-04-03","open":3920,"high":4095,"low":3910,"close":4050,"volume":242973,"rsi_14":63.33,"sma_20":3849.5,"sma_60":3827.67,"sma_120":3854.21},{"date":"2026-04-06","open":4050,"high":4130,"low":3995,"close":4050,"volume":250446,"rsi_14":65.52,"sma_20":3871.5,"sma_60":3832.17,"sma_120":3855.33},{"date":"2026-04-07","open":4055,"high":4055,"low":3985,"close":4025,"volume":158154,"rsi_14":62.86,"sma_20":3890.0,"sma_60":3836.25,"sma_120":3856.29},{"date":"2026-04-08","open":4025,"high":4085,"low":4015,"close":4045,"volume":184791,"rsi_14":65.14,"sma_20":3906.25,"sma_60":3841.42,"sma_120":3858.0},{"date":"2026-04-09","open":4040,"high":4170,"low":4000,"close":4025,"volume":247469,"rsi_14":63.07,"sma_20":3912.5,"sma_60":3846.08,"sma_120":3859.62},{"date":"2026-04-10","open":4040,"high":4155,"low":4040,"close":4145,"volume":302573,"rsi_14":67.84,"sma_20":3929.75,"sma_60":3852.58,"sma_120":3862.5},{"date":"2026-04-13","open":4110,"high":4165,"low":4090,"close":4145,"volume":140195,"rsi_14":60.49,"sma_20":3946.5,"sma_60":3859.67,"sma_120":3865.5},{"date":"2026-04-14","open":4170,"high":4485,"low":4160,"close":4395,"volume":731952,"rsi_14":69.38,"sma_20":3977.25,"sma_60":3871.25,"sma_120":3871.04},{"date":"2026-04-15","open":4470,"high":5470,"low":4325,"close":5470,"volume":6786844,"rsi_14":87.17,"sma_20":4060.75,"sma_60":3900.17,"sma_120":3885.46},{"date":"2026-04-16","open":5990,"high":6500,"low":5270,"close":5500,"volume":6151738,"rsi_14":87.14,"sma_20":4146.75,"sma_60":3929.92,"sma_120":3900.08},{"date":"2026-04-17","open":5480,"high":5480,"low":5040,"close":5050,"volume":1733830,"rsi_14":73.27,"sma_20":4209.5,"sma_60":3952.42,"sma_120":3910.96},{"date":"2026-04-20","open":5150,"high":5600,"low":5150,"close":5540,"volume":3295992,"rsi_14":79.9,"sma_20":4297.0,"sma_60":3981.75,"sma_120":3926.12},{"date":"2026-04-21","open":5410,"high":5450,"low":5120,"close":5280,"volume":1563118,"rsi_14":71.84,"sma_20":4362.25,"sma_60":4006.17,"sma_120":3938.92},{"date":"2026-04-22","open":5240,"high":5760,"low":4955,"close":5230,"volume":2361677,"rsi_14":72.57,"sma_20":4424.25,"sma_60":4029.08,"sma_120":3950.75},{"date":"2026-04-23","open":5230,"high":5260,"low":5000,"close":5030,"volume":841996,"rsi_14":66.39,"sma_20":4479.0,"sma_60":4048.33,"sma_120":3961.12},{"date":"2026-04-24","open":4995,"high":5120,"low":4910,"close":5070,"volume":578347,"rsi_14":66.83,"sma_20":4534.0,"sma_60":4068.17,"sma_120":3971.79},{"date":"2026-04-27","open":5050,"high":6250,"low":4960,"close":6250,"volume":8360214,"rsi_14":76.58,"sma_20":4651.0,"sma_60":4108.25,"sma_120":3992.71},{"date":"2026-04-28","open":7130,"high":7400,"low":6260,"close":6350,"volume":7881197,"rsi_14":77.02,"sma_20":4777.0,"sma_60":4150.42,"sma_120":4014.33},{"date":"2026-04-29","open":6120,"high":6120,"low":5870,"close":6060,"volume":1010301,"rsi_14":72.44,"sma_20":4880.75,"sma_60":4187.25,"sma_120":4013.17},{"date":"2026-04-30","open":6070,"high":6070,"low":5920,"close":6010,"volume":706779,"rsi_14":69.16,"sma_20":5170.0,"sma_60":4382.83,"sma_120":4081.08},{"date":"2026-05-04","open":6110,"high":6110,"low":5930,"close":5930,"volume":779290,"rsi_14":69.64,"sma_20":5080.0,"sma_60":4259.42,"sma_120":4070.04},{"date":"2026-05-06","open":5900,"high":5910,"low":5480,"close":5670,"volume":1910979,"rsi_14":64.0,"sma_20":5161.0,"sma_60":4290.75,"sma_120":4086.54},{"date":"2026-05-07","open":5820,"high":6560,"low":5530,"close":5720,"volume":3911859,"rsi_14":53.54,"sma_20":5245.75,"sma_60":4321.75,"sma_120":4103.83},{"date":"2026-05-08","open":5730,"high":5860,"low":5570,"close":5600,"volume":608269,"rsi_14":51.38,"sma_20":5323.5,"sma_60":4350.58,"sma_120":4118.75},{"date":"2026-05-11","open":5690,"high":6150,"low":5410,"close":5510,"volume":1963990,"rsi_14":57.06,"sma_20":5397.75,"sma_60":4378.08,"sma_120":4132.71},{"date":"2026-05-12","open":5610,"high":5680,"low":5140,"close":5280,"volume":951567,"rsi_14":45.67,"sma_20":5454.5,"sma_60":4401.33,"sma_120":4144.0},{"date":"2026-05-13","open":5260,"high":5420,"low":5130,"close":5160,"volume":504365,"rsi_14":47.9,"sma_20":5505.25,"sma_60":4421.5,"sma_120":4154.46},{"date":"2026-05-14","open":5260,"high":5580,"low":5160,"close":5180,"volume":681142,"rsi_14":49.12,"sma_20":5544.5,"sma_60":4442.25,"sma_120":4165.62},{"date":"2026-05-15","open":5260,"high":5325,"low":4990,"close":5070,"volume":733892,"rsi_14":50.73,"sma_20":5524.5,"sma_60":4461.42,"sma_120":4175.33},{"date":"2026-05-18","open":5010,"high":5120,"low":4920,"close":5010,"volume":399551,"rsi_14":48.91,"sma_20":5500.0,"sma_60":4479.33,"sma_120":4184.92},{"date":"2026-05-19","open":5010,"high":5030,"low":4800,"close":4875,"volume":407354,"rsi_14":9.91,"sma_20":5491.25,"sma_60":4495.0,"sma_120":4193.17},{"date":"2026-05-20","open":4825,"high":4875,"low":4665,"close":4730,"volume":364337,"rsi_14":3.98,"sma_20":5450.75,"sma_60":4508.42,"sma_120":4200.08},{"date":"2026-05-21","open":4795,"high":4905,"low":4785,"close":4810,"volume":396057,"rsi_14":9.68,"sma_20":5427.25,"sma_60":4523.25,"sma_120":4207.71},{"date":"2026-05-22","open":4880,"high":5030,"low":4875,"close":4925,"volume":355851,"rsi_14":16.41,"sma_20":5412.0,"sma_60":4540.0,"sma_120":4216.12},{"date":"2026-05-26","open":4930,"high":4980,"low":4800,"close":4830,"volume":446780,"rsi_14":16.26,"sma_20":5402.0,"sma_60":4554.42,"sma_120":4223.83},{"date":"2026-05-27","open":4830,"high":4835,"low":4585,"close":4675,"volume":538690,"rsi_14":17.38,"sma_20":5382.25,"sma_60":4567.42,"sma_120":4229.88},{"date":"2026-05-28","open":4690,"high":4695,"low":4395,"close":4490,"volume":363656,"rsi_14":12.95,"sma_20":5294.25,"sma_60":4578.42,"sma_120":4234.54},{"date":"2026-05-29","open":4560,"high":4590,"low":4300,"close":4390,"volume":259005,"rsi_14":13.11,"sma_20":5196.25,"sma_60":4589.58,"sma_120":4237.79},{"date":"2026-06-01","open":4380,"high":4815,"low":4255,"close":4440,"volume":1018983,"rsi_14":16.56,"sma_20":5115.25,"sma_60":4605.58,"sma_120":4241.38},{"date":"2026-06-02","open":4450,"high":4575,"low":4250,"close":4300,"volume":457809,"rsi_14":17.55,"sma_20":5029.75,"sma_60":4615.92,"sma_120":4243.38},{"date":"2026-06-04","open":4235,"high":4405,"low":4200,"close":4230,"volume":300531,"rsi_14":18.15,"sma_20":4944.75,"sma_60":4624.75,"sma_120":4245.04},{"date":"2026-06-05","open":4200,"high":4200,"low":4090,"close":4120,"volume":213471,"rsi_14":15.81,"sma_20":4867.25,"sma_60":4633.25,"sma_120":4245.88},{"date":"2026-06-08","open":3950,"high":4120,"low":3810,"close":4000,"volume":424876,"rsi_14":15.71,"sma_20":4781.25,"sma_60":4639.0,"sma_120":4245.92},{"date":"2026-06-09","open":4010,"high":4225,"low":4010,"close":4110,"volume":176163,"rsi_14":22.05,"sma_20":4706.75,"sma_60":4645.5,"sma_120":4246.67},{"date":"2026-06-10","open":4090,"high":4205,"low":4045,"close":4070,"volume":183038,"rsi_14":23.43,"sma_20":4634.75,"sma_60":4648.33,"sma_120":4247.04},{"date":"2026-06-11","open":4055,"high":4250,"low":4045,"close":4120,"volume":177165,"rsi_14":28.52,"sma_20":4576.75,"sma_60":4653.67,"sma_120":4248.04},{"date":"2026-06-12","open":4205,"high":4285,"low":4125,"close":4225,"volume":289352,"rsi_14":29.76,"sma_20":4530.0,"sma_60":4660.58,"sma_120":4249.92},{"date":"2026-06-15","open":4260,"high":4335,"low":4200,"close":4280,"volume":216333,"rsi_14":26.71,"sma_20":4485.0,"sma_60":4668.92,"sma_120":4252.17},{"date":"2026-06-16","open":4280,"high":4330,"low":4175,"close":4250,"volume":209130,"rsi_14":28.03,"sma_20":4444.0,"sma_60":4676.42,"sma_120":4254.04},{"date":"2026-06-17","open":4285,"high":4335,"low":4230,"close":4255,"volume":122893,"rsi_14":63.11,"sma_20":4239.0,"sma_60":4718.42,"sma_120":4268.5},{"date":"2026-06-18","open":4260,"high":4270,"low":4135,"close":4190,"volume":160268,"rsi_14":35.71,"sma_20":4372.0,"sma_60":4690.92,"sma_120":4257.83},{"date":"2026-06-19","open":4150,"high":4170,"low":3985,"close":4045,"volume":258239,"rsi_14":34.25,"sma_20":4337.75,"sma_60":4695.17,"sma_120":4258.58},{"date":"2026-06-22","open":4045,"high":4090,"low":3990,"close":4005,"volume":124591,"rsi_14":29.95,"sma_20":4297.5,"sma_60":4695.67,"sma_120":4258.67},{"date":"2026-06-23","open":3985,"high":4030,"low":3900,"close":3900,"volume":211071,"rsi_14":30.95,"sma_20":4246.25,"sma_60":4694.17,"sma_120":4257.62},{"date":"2026-06-24","open":3910,"high":3975,"low":3850,"close":3930,"volume":277213,"rsi_14":35.15,"sma_20":4201.25,"sma_60":4694.08,"sma_120":4256.79},{"date":"2026-06-25","open":3905,"high":4030,"low":3800,"close":3925,"volume":197061,"rsi_14":39.23,"sma_20":4163.75,"sma_60":4693.33,"sma_120":4255.96},{"date":"2026-06-26","open":3950,"high":4005,"low":3805,"close":3820,"volume":267457,"rsi_14":39.89,"sma_20":4130.25,"sma_60":4691.83,"sma_120":4254.62},{"date":"2026-06-29","open":3820,"high":4150,"low":3820,"close":4060,"volume":155661,"rsi_14":47.55,"sma_20":4113.75,"sma_60":4695.67,"sma_120":4256.88},{"date":"2026-06-30","open":4020,"high":4110,"low":4015,"close":4025,"volume":235799,"rsi_14":47.78,"sma_20":4093.0,"sma_60":4696.33,"sma_120":4258.83},{"date":"2026-07-01","open":4030,"high":4120,"low":4010,"close":4090,"volume":168300,"rsi_14":48.54,"sma_20":4082.5,"sma_60":4699.42,"sma_120":4261.38},{"date":"2026-07-02","open":4010,"high":4090,"low":3970,"close":3970,"volume":251016,"rsi_14":37.8,"sma_20":4069.5,"sma_60":4698.08,"sma_120":4262.88},{"date":"2026-07-03","open":3970,"high":4075,"low":3965,"close":4030,"volume":132784,"rsi_14":38.1,"sma_20":4065.0,"sma_60":4697.75,"sma_120":4264.96},{"date":"2026-07-06","open":3995,"high":4140,"low":3995,"close":4120,"volume":237973,"rsi_14":44.14,"sma_20":4071.0,"sma_60":4699.33,"sma_120":4267.79},{"date":"2026-07-07","open":4050,"high":4150,"low":4050,"close":4110,"volume":134307,"rsi_14":43.5,"sma_20":4071.0,"sma_60":4700.42,"sma_120":4270.92},{"date":"2026-07-08","open":4110,"high":4325,"low":4005,"close":4015,"volume":509796,"rsi_14":42.36,"sma_20":4068.25,"sma_60":4700.25,"sma_120":4273.17},{"date":"2026-07-09","open":3995,"high":4145,"low":3940,"close":3940,"volume":404044,"rsi_14":45.12,"sma_20":4059.25,"sma_60":4696.83,"sma_120":4274.71},{"date":"2026-07-10","open":3955,"high":4110,"low":3945,"close":4060,"volume":299324,"rsi_14":52.38,"sma_20":4051.0,"sma_60":4695.42,"sma_120":4277.54},{"date":"2026-07-13","open":4060,"high":4125,"low":3950,"close":3955,"volume":334396,"rsi_14":52.38,"sma_20":4034.75,"sma_60":4688.08,"sma_120":4279.67},{"date":"2026-07-14","open":4000,"high":4045,"low":3935,"close":3995,"volume":125512,"rsi_14":52.79,"sma_20":4022.0,"sma_60":4663.5,"sma_120":4281.83},{"date":"2026-07-15","open":4000,"high":4100,"low":4000,"close":4085,"volume":107678,"rsi_14":56.4,"sma_20":4013.5,"sma_60":4639.92,"sma_120":4284.92},{"date":"2026-07-16","open":4080,"high":4120,"low":4045,"close":4050,"volume":91156,"rsi_14":59.75,"sma_20":4006.5,"sma_60":4623.25,"sma_120":4287.83},{"date":"2026-07-20","open":4000,"high":4025,"low":3945,"close":3985,"volume":145548,"rsi_14":46.27,"sma_20":4003.5,"sma_60":4597.33,"sma_120":4289.54},{"date":"2026-07-21","open":3945,"high":4055,"low":3905,"close":4015,"volume":83211,"rsi_14":49.5,"sma_20":4004.0,"sma_60":4576.25,"sma_120":4291.21},{"date":"2026-07-22","open":4020,"high":4095,"low":4020,"close":4040,"volume":132038,"rsi_14":47.4,"sma_20":4011.0,"sma_60":4556.42,"sma_120":4292.75},{"date":"2026-07-23","open":4040,"high":4170,"low":4040,"close":4165,"volume":105721,"rsi_14":60.1,"sma_20":4022.75,"sma_60":4542.0,"sma_120":4295.17},{"date":"2026-07-24","open":4135,"high":4160,"low":4085,"close":4125,"volume":89531,"rsi_14":55.03,"sma_20":4032.75,"sma_60":4526.25,"sma_120":4297.21},{"date":"2026-07-27","open":4200,"high":4340,"low":4125,"close":4190,"volume":124960,"rsi_14":53.8,"sma_20":4051.25,"sma_60":4491.92,"sma_120":4300.08},{"date":"2026-07-28","open":4100,"high":4220,"low":4100,"close":4145,"volume":185733,"rsi_14":51.83,"sma_20":4055.5,"sma_60":4455.17,"sma_120":4302.79},{"date":"2026-07-29","open":4115,"high":4200,"low":3945,"close":4000,"volume":263127,"rsi_14":49.25,"sma_20":4054.25,"sma_60":4420.83,"sma_120":4304.04},{"date":"2026-07-30","open":3980,"high":4140,"low":3970,"close":4050,"volume":92170,"rsi_14":55.61,"sma_20":4052.25,"sma_60":4388.17,"sma_120":4305.71},{"date":"2026-07-31","open":4115,"high":4200,"low":4095,"close":4180,"volume":115671,"rsi_14":56.06,"sma_20":4062.75,"sma_60":4359.0,"sma_120":4309.21},{"date":"2026-08-03","open":4170,"high":4275,"low":4110,"close":4120,"volume":141757,"rsi_14":58.73,"sma_20":4067.25,"sma_60":4333.17,"sma_120":4311.96},{"date":"2026-08-04","open":4125,"high":4285,"low":4125,"close":4280,"volume":135019,"rsi_14":63.38,"sma_20":4075.25,"sma_60":4309.17,"sma_120":4315.46},{"date":"2026-08-05","open":4360,"high":4480,"low":4280,"close":4435,"volume":188443,"rsi_14":65.49,"sma_20":4091.5,"sma_60":4289.75,"sma_120":4320.17},{"date":"2026-08-06","open":4435,"high":4455,"low":4340,"close":4385,"volume":90847,"rsi_14":64.63,"sma_20":4110.0,"sma_60":4271.0,"sma_120":4324.54},{"date":"2026-08-07","open":4380,"high":4425,"low":4305,"close":4370,"volume":99733,"rsi_14":67.58,"sma_20":4131.5,"sma_60":4255.83,"sma_120":4328.58},{"date":"2026-08-10","open":4400,"high":4440,"low":4355,"close":4440,"volume":110077,"rsi_14":68.72,"sma_20":4150.5,"sma_60":4243.83,"sma_120":4332.67},{"date":"2026-08-11","open":4405,"high":4495,"low":4400,"close":4495,"volume":102030,"rsi_14":69.53,"sma_20":4177.5,"sma_60":4232.42,"sma_120":4337.33},{"date":"2026-08-12","open":4455,"high":4495,"low":4410,"close":4415,"volume":95299,"rsi_14":61.16,"sma_20":4198.5,"sma_60":4221.5,"sma_120":4341.46},{"date":"2026-08-13","open":4415,"high":4450,"low":4290,"close":4295,"volume":202576,"rsi_14":57.08,"sma_20":4209.0,"sma_60":4209.58,"sma_120":4344.46},{"date":"2026-08-14","open":4300,"high":4375,"low":4125,"close":4215,"volume":138596,"rsi_14":51.03,"sma_20":4217.25,"sma_60":4198.58,"sma_120":4346.79},{"date":"2026-08-18","open":4215,"high":4255,"low":4135,"close":4200,"volume":125417,"rsi_14":52.32,"sma_20":4228.0,"sma_60":4189.75,"sma_120":4349.08},{"date":"2026-08-19","open":4145,"high":4335,"low":4095,"close":4265,"volume":123260,"rsi_14":61.99,"sma_20":4240.5,"sma_60":4180.67,"sma_120":4351.96},{"date":"2026-08-20","open":4225,"high":4515,"low":4225,"close":4310,"volume":119883,"rsi_14":61.82,"sma_20":4254.0,"sma_60":4170.42,"sma_120":4355.21},{"date":"2026-08-21","open":4335,"high":4340,"low":4240,"close":4280,"volume":90495,"rsi_14":55.0,"sma_20":4259.75,"sma_60":4161.25,"sma_120":4357.83},{"date":"2026-08-24","open":4250,"high":4315,"low":4240,"close":4280,"volume":54005,"rsi_14":58.51,"sma_20":4267.5,"sma_60":4154.67,"sma_120":4361.04},{"date":"2026-08-25","open":4280,"high":4400,"low":4205,"close":4400,"volume":69296,"rsi_14":56.67,"sma_20":4278.0,"sma_60":4153.17,"sma_120":4365.79},{"date":"2026-08-26","open":4365,"high":4445,"low":4335,"close":4400,"volume":88867,"rsi_14":47.65,"sma_20":4290.75,"sma_60":4153.33,"sma_120":4371.46},{"date":"2026-08-27","open":4440,"high":4495,"low":4370,"close":4415,"volume":84399,"rsi_14":52.11,"sma_20":4311.5,"sma_60":4152.92,"sma_120":4379.25},{"date":"2026-08-28","open":4415,"high":4590,"low":4365,"close":4590,"volume":112277,"rsi_14":62.64,"sma_20":4338.5,"sma_60":4157.75,"sma_120":4386.83},{"date":"2026-08-31","open":4570,"high":4570,"low":4380,"close":4460,"volume":102963,"rsi_14":51.08,"sma_20":4352.5,"sma_60":4161.58,"sma_120":4393.17},{"date":"2026-09-01","open":4460,"high":4470,"low":4380,"close":4455,"volume":48067,"rsi_14":47.73,"sma_20":4369.25,"sma_60":4167.17,"sma_120":4400.21},{"date":"2026-09-02","open":4400,"high":4445,"low":4360,"close":4370,"volume":87409,"rsi_14":47.46,"sma_20":4373.75,"sma_60":4173.33,"sma_120":4406.17},{"date":"2026-09-03","open":4375,"high":4425,"low":4325,"close":4400,"volume":105412,"rsi_14":56.6,"sma_20":4372.0,"sma_60":4178.17,"sma_120":4411.83},{"date":"2026-09-04","open":4400,"high":4500,"low":4390,"close":4460,"volume":498729,"rsi_14":65.81,"sma_20":4375.75,"sma_60":4184.67,"sma_120":4416.5},{"date":"2026-09-07","open":4450,"high":4470,"low":4335,"close":4335,"volume":211072,"rsi_14":57.63,"sma_20":4374.0,"sma_60":4188.25,"sma_120":4420.96},{"date":"2026-09-08","open":4340,"high":4410,"low":4305,"close":4315,"volume":133698,"rsi_14":52.98,"sma_20":4367.75,"sma_60":4189.75,"sma_120":4425.17},{"date":"2026-09-09","open":4345,"high":4345,"low":4305,"close":4320,"volume":28216,"rsi_14":50.62,"sma_20":4359.0,"sma_60":4190.42,"sma_120":4429.67},{"date":"2026-09-10","open":4320,"high":4340,"low":4255,"close":4295,"volume":46348,"rsi_14":50.94,"sma_20":4353.0,"sma_60":4191.17,"sma_120":4433.79},{"date":"2026-09-11","open":4250,"high":4360,"low":4230,"close":4270,"volume":52312,"rsi_14":49.39,"sma_20":4351.75,"sma_60":4191.42,"sma_120":4437.88},{"date":"2026-09-14","open":4240,"high":4440,"low":4125,"close":4395,"volume":128764,"rsi_14":49.7,"sma_20":4360.75,"sma_60":4194.83,"sma_120":4442.88},{"date":"2026-09-15","open":4340,"high":4400,"low":4265,"close":4325,"volume":64322,"rsi_14":45.81,"sma_20":4367.0,"sma_60":4199.5,"sma_120":4447.33},{"date":"2026-09-16","open":4305,"high":4305,"low":4130,"close":4205,"volume":96601,"rsi_14":39.5,"sma_20":4364.0,"sma_60":4202.83,"sma_120":4449.25},{"date":"2026-09-17","open":4205,"high":4340,"low":4170,"close":4260,"volume":148241,"rsi_14":31.25,"sma_20":4361.5,"sma_60":4208.83,"sma_120":4451.5},{"date":"2026-09-18","open":4260,"high":4445,"low":4215,"close":4255,"volume":36953,"rsi_14":36.42,"sma_20":4360.25,"sma_60":4214.25,"sma_120":4454.17},{"date":"2026-09-21","open":4215,"high":4250,"low":4190,"close":4220,"volume":24723,"rsi_14":35.03,"sma_20":4357.25,"sma_60":4219.17,"sma_120":4456.25},{"date":"2026-09-22","open":4220,"high":4250,"low":4170,"close":4200,"volume":38984,"rsi_14":38.19,"sma_20":4347.25,"sma_60":4225.5,"sma_120":4458.67},{"date":"2026-09-23","open":4260,"high":4260,"low":4155,"close":4195,"volume":60587,"rsi_14":35.25,"sma_20":4337.0,"sma_60":4227.75,"sma_120":4461.71},{"date":"2026-09-28","open":4160,"high":4265,"low":4145,"close":4200,"volume":21122,"rsi_14":29.69,"sma_20":4326.25,"sma_60":4230.67,"sma_120":4463.5},{"date":"2026-09-29","open":4225,"high":4245,"low":4180,"close":4195,"volume":29573,"rsi_14":36.54,"sma_20":4306.5,"sma_60":4232.42,"sma_120":4465.92},{"date":"2026-09-30","open":4220,"high":4560,"low":4150,"close":4165,"volume":82097,"rsi_14":35.85,"sma_20":4291.75,"sma_60":4235.67,"sma_120":4466.88},{"date":"2026-10-01","open":4200,"high":4250,"low":4140,"close":4195,"volume":53110,"rsi_14":38.74,"sma_20":4278.75,"sma_60":4238.42,"sma_120":4468.08},{"date":"2026-10-02","open":4220,"high":4265,"low":4205,"close":4230,"volume":77854,"rsi_14":44.25,"sma_20":4271.75,"sma_60":4240.25,"sma_120":4469.79},{"date":"2026-10-06","open":4290,"high":4430,"low":4285,"close":4355,"volume":186759,"rsi_14":56.39,"sma_20":4269.5,"sma_60":4244.33,"sma_120":4472.38},{"date":"2026-10-07","open":4355,"high":4365,"low":4315,"close":4345,"volume":38548,"rsi_14":45.45,"sma_20":4263.75,"sma_60":4249.83,"sma_120":4475.04},{"date":"2026-10-08","open":4315,"high":4480,"low":4275,"close":4310,"volume":94692,"rsi_14":48.54,"sma_20":4262.5,"sma_60":4256.0,"sma_120":4476.42},{"date":"2026-10-12","open":4300,"high":4345,"low":4190,"close":4270,"volume":160115,"rsi_14":57.47,"sma_20":4260.25,"sma_60":4259.5,"sma_120":4477.46},{"date":"2026-10-13","open":4235,"high":4280,"low":4125,"close":4165,"volume":55343,"rsi_14":40.21,"sma_20":4252.5,"sma_60":4263.0,"sma_120":4475.54},{"date":"2026-10-14","open":4220,"high":4300,"low":4190,"close":4230,"volume":35828,"rsi_14":47.71,"sma_20":4249.25,"sma_60":4266.92,"sma_120":4465.21},{"date":"2026-10-15","open":4225,"high":4225,"low":4010,"close":4125,"volume":141231,"rsi_14":42.28,"sma_20":4242.0,"sma_60":4267.58,"sma_120":4453.75},{"date":"2026-10-16","open":4125,"high":4325,"low":4125,"close":4320,"volume":133373,"rsi_14":57.59,"sma_20":4238.25,"sma_60":4272.08,"sma_120":4447.67},{"date":"2026-10-19","open":4255,"high":4385,"low":4170,"close":4345,"volume":104302,"rsi_14":59.26,"sma_20":4239.25,"sma_60":4278.08,"sma_120":4437.71},{"date":"2026-10-20","open":4345,"high":4345,"low":4240,"close":4295,"volume":173528,"rsi_14":55.56,"sma_20":4243.75,"sma_60":4282.75,"sma_120":4429.5},{"date":"2026-10-21","open":4300,"high":4380,"low":4280,"close":4360,"volume":276138,"rsi_14":59.02,"sma_20":4248.75,"sma_60":4288.08,"sma_120":4422.25},{"date":"2026-10-22","open":4340,"high":4345,"low":4160,"close":4305,"volume":94406,"rsi_14":57.45,"sma_20":4251.25,"sma_60":4290.42,"sma_120":4416.21},{"date":"2026-10-23","open":4180,"high":4236,"low":4095,"close":4145,"volume":84418}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.92,"pbr":0.95,"ttm_eps":null,"close":4342.3755},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.92,"pbr":0.75,"ttm_eps":null,"close":3515.7812},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.33,"pbr":0.76,"ttm_eps":null,"close":3648.4087},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.01,"pbr":0.67,"ttm_eps":null,"close":3128.3081},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.35,"pbr":0.71,"ttm_eps":null,"close":3428.8108},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.49,"pbr":0.71,"ttm_eps":null,"close":3559.7991},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.75,"pbr":0.71,"ttm_eps":null,"close":3790.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.44,"pbr":0.72,"ttm_eps":null,"close":3830.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.1,"pbr":0.72,"ttm_eps":null,"close":4025.0}],"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":"링네트","phase":"above-fold","symbol_resolved":true}