{"status":"ok","report":{"price_analysis":{"current":3785.0,"change_1d":0.4,"change_7d":-5.7,"change_30d":-5.5,"high_30d":4445.0,"low_30d":3700.0,"position_in_range":11.0,"support":3774.5,"resistance":4370.5},"summary":"YW(051390)은 Technology 섹터 KR 시장 종목입니다, 시가총액 421.90억. 현재가 3,715원, 전일 대비 -1.5%, 30일 -5.5%. PER 8.0배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1733.00, 기관 순매수 3198.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.0배입니다. ROE 1.2%입니다. 시가총액 421.90억. 매출 125.56억, 영업이익 52.35억.","grade":"C","comment":"PER 7.98배, ROE 1.21%","per":8.13,"pbr":0.51,"roe":1.21,"eps":465.44999999999993,"revenue":12556404404.0,"operating_income":5234574536.0,"net_income":4864357519.0,"market_cap":42985427440,"profit_margin":38.74,"roa":1.04,"operating_margin":41.69,"gross_margin":66.35,"debt_ratio":0.1591728622979851,"total_assets":97762221706.0,"total_equity":84337914461.0,"total_debt":13424307245.0,"dividend_yield":5.23,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.1로 약세 구간입니다. MACD(-51.89)가 시그널선(-35.58)을 하회합니다(데드크로스). 현재가가 SMA20(3920)과 SMA60(3984) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3746~4094 (현재 위치 -9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.14285714285714,"macd":-51.88723798805586,"macd_signal":-35.58109976732068,"sma_20":3920.25,"sma_60":3984.0333333333333,"bb_upper":4094.30387097103,"bb_lower":3746.19612902897,"atr_14":172.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1733.00, 기관 순매수 3198.00. 30일 누적: 외국인 1067.00, 기관 2.27만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1733.0,"institutional_flow":3198.0,"data":[{"date":"2026-10-22","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-21","foreign_net":22.0,"institution_net":0.0,"retail_net":-22.0},{"date":"2026-10-20","foreign_net":-48.0,"institution_net":0.0,"retail_net":48.0},{"date":"2026-10-19","foreign_net":210.0,"institution_net":-302.0,"retail_net":92.0},{"date":"2026-10-16","foreign_net":-1918.0,"institution_net":3500.0,"retail_net":-1582.0},{"date":"2026-10-15","foreign_net":-83.0,"institution_net":-3.0,"retail_net":86.0},{"date":"2026-10-14","foreign_net":-305.0,"institution_net":0.0,"retail_net":305.0},{"date":"2026-10-13","foreign_net":204.0,"institution_net":305.0,"retail_net":-509.0},{"date":"2026-10-12","foreign_net":-241.0,"institution_net":0.0,"retail_net":241.0},{"date":"2026-10-08","foreign_net":-81.0,"institution_net":0.0,"retail_net":81.0},{"date":"2026-10-07","foreign_net":2038.0,"institution_net":18830.0,"retail_net":-20868.0},{"date":"2026-10-06","foreign_net":114.0,"institution_net":0.0,"retail_net":-114.0},{"date":"2026-10-02","foreign_net":-161.0,"institution_net":0.0,"retail_net":161.0},{"date":"2026-10-01","foreign_net":75.0,"institution_net":0.0,"retail_net":-75.0},{"date":"2026-09-30","foreign_net":202.0,"institution_net":31.0,"retail_net":-233.0},{"date":"2026-09-29","foreign_net":539.0,"institution_net":0.0,"retail_net":-539.0},{"date":"2026-09-28","foreign_net":-71.0,"institution_net":0.0,"retail_net":71.0},{"date":"2026-09-23","foreign_net":-862.0,"institution_net":0.0,"retail_net":862.0},{"date":"2026-09-22","foreign_net":1086.0,"institution_net":0.0,"retail_net":-1086.0},{"date":"2026-09-21","foreign_net":826.0,"institution_net":0.0,"retail_net":-826.0},{"date":"2026-09-18","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-09-17","foreign_net":98.0,"institution_net":0.0,"retail_net":-98.0},{"date":"2026-09-16","foreign_net":-19.0,"institution_net":0.0,"retail_net":19.0},{"date":"2026-09-15","foreign_net":-23.0,"institution_net":300.0,"retail_net":-277.0},{"date":"2026-09-14","foreign_net":-9.0,"institution_net":0.0,"retail_net":9.0},{"date":"2026-09-11","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0},{"date":"2026-09-10","foreign_net":-628.0,"institution_net":0.0,"retail_net":628.0},{"date":"2026-09-09","foreign_net":66.0,"institution_net":0.0,"retail_net":-66.0},{"date":"2026-09-08","foreign_net":51.0,"institution_net":0.0,"retail_net":-51.0},{"date":"2026-09-07","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0}],"periods":{"d1":{"foreign_net":1.0,"institution_net":0,"retail_net":-1.0},"d3":{"foreign_net":-25.0,"institution_net":0,"retail_net":25.0},"d7":{"foreign_net":-2121.0,"institution_net":3195.0,"retail_net":-1074.0},"d14":{"foreign_net":-173.0,"institution_net":22330.0,"retail_net":-22157.0},"d30":{"foreign_net":1067.0,"institution_net":22661.0,"retail_net":-23728.0}}},"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 7.98x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 -15.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-15.3,"unit":"%","percentile":33,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.7,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":41.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":38.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.1,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.5,"unit":"%","percentile":40,"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":73,"summary":"유동비율 11.8x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":11.85,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.05,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":23.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.19,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.98x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -15.3%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":66.35,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":41.69,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":38.74,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.13,"current_pbr":0.51,"per_5y_high":11.34,"per_5y_low":7.76,"per_5y_avg":9.2,"per_percentile":11.1,"pbr_5y_high":0.66,"pbr_5y_low":0.55,"pbr_5y_avg":0.59,"pbr_percentile":0.0,"per_5y_median":9.06,"pbr_5y_median":0.58,"history":[{"quarter":"2024-Q2","per":7.76,"pbr":0.55},{"quarter":"2024-Q3","per":8.27,"pbr":0.55},{"quarter":"2024-Q4","per":9.06,"pbr":0.56},{"quarter":"2025-Q1","per":9.75,"pbr":0.55},{"quarter":"2025-Q2","per":11.34,"pbr":0.58},{"quarter":"2025-Q3","per":9.53,"pbr":0.59},{"quarter":"2025-Q4","per":8.77,"pbr":0.62},{"quarter":"2026-Q1","per":9.64,"pbr":0.66},{"quarter":"2026-Q2","per":8.7,"pbr":0.64},{"quarter":"현재","per":8.13,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3329.0178,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3320.0928,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3406.8774,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3340.9075,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3571.8022,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3675.4695,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4145.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4050.0,"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":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.76,"eps":428.82,"close":3329.02,"source":"reported"},{"date":"2024-07","per":7.68,"eps":428.82,"close":3293.32,"source":"reported"},{"date":"2024-08","per":7.48,"eps":428.82,"close":3208.53,"source":"reported"},{"date":"2024-09","per":8.27,"eps":401.4,"close":3320.09,"source":"reported"},{"date":"2024-10","per":8.38,"eps":401.4,"close":3364.72,"source":"reported"},{"date":"2024-11","per":8.26,"eps":401.4,"close":3315.63,"source":"reported"},{"date":"2024-12","per":9.06,"eps":375.84,"close":3406.88,"source":"reported"},{"date":"2025-01","per":9.24,"eps":375.84,"close":3472.85,"source":"reported"},{"date":"2025-02","per":9.18,"eps":375.84,"close":3449.29,"source":"reported"},{"date":"2025-03","per":9.75,"eps":342.69,"close":3340.91,"source":"reported"},{"date":"2025-04","per":10.4,"eps":342.69,"close":3562.38,"source":"reported"},{"date":"2025-05","per":10.24,"eps":342.69,"close":3510.54,"source":"reported"},{"date":"2025-06","per":11.34,"eps":314.86,"close":3571.8,"source":"reported"},{"date":"2025-07","per":11.61,"eps":314.86,"close":3656.62,"source":"reported"},{"date":"2025-08","per":11.84,"eps":314.86,"close":3727.3,"source":"reported"},{"date":"2025-09","per":9.53,"eps":385.5,"close":3675.47,"source":"reported"},{"date":"2025-10","per":9.69,"eps":385.5,"close":3736.73,"source":"reported"},{"date":"2025-11","per":9.82,"eps":385.5,"close":3783.85,"source":"reported"},{"date":"2025-12","per":8.77,"eps":447.21,"close":3920.0,"source":"reported"},{"date":"2026-01","per":8.54,"eps":447.21,"close":3820.0,"source":"reported"},{"date":"2026-02","per":9.41,"eps":447.21,"close":4210.0,"source":"reported"},{"date":"2026-03","per":9.64,"eps":429.78,"close":4145.0,"source":"reported"},{"date":"2026-04","per":10.3,"eps":429.78,"close":4425.0,"source":"reported"},{"date":"2026-05","per":9.78,"eps":429.78,"close":4205.0,"source":"reported"},{"date":"2026-06","per":8.7,"eps":465.45,"close":4050.0,"source":"reported"},{"date":"2026-07","per":8.38,"eps":465.45,"close":3900.0,"source":"reported"},{"date":"2026-08","per":8.62,"eps":465.45,"close":4010.0,"source":"reported"},{"date":"2026-09","per":8.73,"eps":465.45,"close":4065.0,"source":"reported"},{"date":"2026-10","per":8.08,"eps":465.45,"close":3760.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.26,"std":1.11,"upper_1sd":10.37,"lower_1sd":8.15,"current":8.08,"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":5.23,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":90,"summary":"배당성향 42%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":41.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.05,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.23,"summary":"배당수익률 5.23%","metrics":[{"name":"배당수익률","value":5.23,"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":"8.0배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:30.594976+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.012108303217199233,"dividend_yield":null,"eps":127.0,"revenue":3006386381.0,"operating_income":1204465242.0,"net_income":1021189041.0,"market_cap":null,"profit_margin":0.3396732527308505,"operating_margin":0.40063554359215947,"roa":0.01044564069003074,"gross_margin":0.6635316862819437,"total_equity":84337914461.0,"total_assets":97762221706.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.84,"pbr":0.42,"roe":0.009430753434572997,"dividend_yield":5.23,"eps":69.2,"revenue":3547891385.0,"operating_income":990056740.0,"net_income":785759698.0,"market_cap":50000000000.0,"profit_margin":0.2214723092488357,"operating_margin":0.27905497450847133,"roa":0.008008879118513492,"gross_margin":0.5389210991869189,"total_equity":83318867729.0,"total_assets":98111069773.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015186153070350554,"dividend_yield":null,"eps":112.83,"revenue":3287754202.0,"operating_income":1450077220.0,"net_income":1281207056.0,"market_cap":null,"profit_margin":0.38969064512809953,"operating_margin":0.4410540237825236,"roa":0.013110446709016723,"gross_margin":0.6407407216508213,"total_equity":84366794544.0,"total_assets":97724134382.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.021378648706486505,"dividend_yield":null,"eps":156.42,"revenue":2714372436.0,"operating_income":1589975334.0,"net_income":1776201724.0,"market_cap":null,"profit_margin":0.6543692016772307,"operating_margin":0.5857616710634768,"roa":0.018245681276872948,"gross_margin":0.7515113187658379,"total_equity":83082974438.0,"total_assets":97349158798.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01276754240880115,"dividend_yield":null,"eps":91.33,"revenue":4757531204.0,"operating_income":1391463495.0,"net_income":1037065214.0,"market_cap":null,"profit_margin":0.21798390163538273,"operating_margin":0.2924759576626836,"roa":0.010717306338374807,"gross_margin":0.4816018312341478,"total_equity":81226690368.0,"total_assets":96765472709.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012265591505260803,"dividend_yield":null,"eps":86.63,"revenue":5778207582.0,"operating_income":1345741332.0,"net_income":983729635.0,"market_cap":null,"profit_margin":0.17024823373678513,"operating_margin":0.23289944379848693,"roa":0.01016065164522057,"gross_margin":0.39615179335729167,"total_equity":80202380340.0,"total_assets":96817573257.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007182995328494207,"dividend_yield":null,"eps":51.12,"revenue":3520425446.0,"operating_income":670376049.0,"net_income":580467384.0,"market_cap":null,"profit_margin":0.164885577866602,"operating_margin":0.19042472544382352,"roa":0.006013505617254525,"gross_margin":0.6337025203970191,"total_equity":80811326954.0,"total_assets":96527287234.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012108737964663501,"dividend_yield":null,"eps":85.78,"revenue":3284760626.0,"operating_income":1182356654.0,"net_income":974100519.0,"market_cap":null,"profit_margin":0.2965514477035746,"operating_margin":0.35995215135046493,"roa":0.010153659015450536,"gross_margin":0.6854470624673153,"total_equity":80446081321.0,"total_assets":95935910150.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016955515521146537,"dividend_yield":null,"eps":119.16,"revenue":3690276267.0,"operating_income":1824397865.0,"net_income":1353050470.0,"market_cap":null,"profit_margin":0.3666528931992289,"operating_margin":0.49437975181276583,"roa":0.014190743377662447,"gross_margin":0.6282652211523436,"total_equity":79800019546.0,"total_assets":95347398934.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.017236965079955237,"dividend_yield":null,"eps":119.78,"revenue":6040490070.0,"operating_income":1758638912.0,"net_income":1360197032.0,"market_cap":null,"profit_margin":0.22517991358936212,"operating_margin":0.2911417602909825,"roa":0.013912201906134252,"gross_margin":0.4411640355531617,"total_equity":78911631235.0,"total_assets":97770075591.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.010900098623051422,"dividend_yield":null,"eps":76.68,"revenue":5377003788.0,"operating_income":1302398822.0,"net_income":870685339.0,"market_cap":null,"profit_margin":0.16192760379732876,"operating_margin":0.24221645982593457,"roa":0.008923484965187542,"gross_margin":0.5073172660000366,"total_equity":79878666158.0,"total_assets":97572343361.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01612299030136813,"dividend_yield":null,"eps":113.2,"revenue":6883306121.0,"operating_income":1282068317.0,"net_income":1285382898.0,"market_cap":null,"profit_margin":0.1867391737930233,"operating_margin":0.1862576346980399,"roa":0.013083590257716788,"gross_margin":0.44536707261170494,"total_equity":79723604243.0,"total_assets":98243897331.0}],"current_price":3785.0,"change_pct":0.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4260.0},{"date":"2016-10-25","close":4245.0},{"date":"2016-10-26","close":4185.0},{"date":"2016-10-27","close":4425.0},{"date":"2016-10-28","close":4420.0},{"date":"2016-10-31","close":4330.0},{"date":"2016-11-01","close":4395.0},{"date":"2016-11-02","close":4165.0},{"date":"2016-11-03","close":4325.0},{"date":"2016-11-04","close":4325.0},{"date":"2016-11-07","close":4420.0},{"date":"2016-11-08","close":4415.0},{"date":"2016-11-09","close":4250.0},{"date":"2016-11-10","close":4400.0},{"date":"2016-11-11","close":4400.0},{"date":"2016-11-14","close":4505.0},{"date":"2016-11-15","close":4625.0},{"date":"2016-11-16","close":4795.0},{"date":"2016-11-17","close":4875.0},{"date":"2016-11-18","close":4710.0},{"date":"2016-11-21","close":4800.0},{"date":"2016-11-22","close":4655.0},{"date":"2016-11-23","close":4590.0},{"date":"2016-11-24","close":4470.0},{"date":"2016-11-25","close":4445.0},{"date":"2016-11-28","close":4405.0},{"date":"2016-11-29","close":4495.0},{"date":"2016-11-30","close":4540.0},{"date":"2016-12-01","close":4430.0},{"date":"2016-12-02","close":4405.0},{"date":"2016-12-05","close":4345.0},{"date":"2016-12-06","close":4410.0},{"date":"2016-12-07","close":4380.0},{"date":"2016-12-08","close":4465.0},{"date":"2016-12-09","close":4400.0},{"date":"2016-12-12","close":4410.0},{"date":"2016-12-13","close":4355.0},{"date":"2016-12-14","close":4335.0},{"date":"2016-12-15","close":4400.0},{"date":"2016-12-16","close":4410.0},{"date":"2016-12-19","close":4480.0},{"date":"2016-12-20","close":4480.0},{"date":"2016-12-21","close":4500.0},{"date":"2016-12-22","close":4445.0},{"date":"2016-12-23","close":4440.0},{"date":"2016-12-26","close":4425.0},{"date":"2016-12-27","close":4330.0},{"date":"2016-12-28","close":4500.0},{"date":"2016-12-29","close":4500.0},{"date":"2017-01-02","close":4500.0},{"date":"2017-01-03","close":4535.0},{"date":"2017-01-04","close":4545.0},{"date":"2017-01-05","close":4470.0},{"date":"2017-01-06","close":4460.0},{"date":"2017-01-09","close":4455.0},{"date":"2017-01-10","close":4380.0},{"date":"2017-01-11","close":4390.0},{"date":"2017-01-12","close":4365.0},{"date":"2017-01-13","close":4360.0},{"date":"2017-01-16","close":4345.0},{"date":"2017-01-17","close":4290.0},{"date":"2017-01-18","close":4290.0},{"date":"2017-01-19","close":4260.0},{"date":"2017-01-20","close":4260.0},{"date":"2017-01-23","close":4285.0},{"date":"2017-01-24","close":4285.0},{"date":"2017-01-25","close":4220.0},{"date":"2017-01-26","close":4250.0},{"date":"2017-01-31","close":4235.0},{"date":"2017-02-01","close":4345.0},{"date":"2017-02-02","close":4305.0},{"date":"2017-02-03","close":4270.0},{"date":"2017-02-06","close":4300.0},{"date":"2017-02-07","close":4265.0},{"date":"2017-02-08","close":4180.0},{"date":"2017-02-09","close":4205.0},{"date":"2017-02-10","close":4185.0},{"date":"2017-02-13","close":4170.0},{"date":"2017-02-14","close":4145.0},{"date":"2017-02-15","close":4130.0},{"date":"2017-02-16","close":4060.0},{"date":"2017-02-17","close":4095.0},{"date":"2017-02-20","close":4090.0},{"date":"2017-02-21","close":4085.0},{"date":"2017-02-22","close":4115.0},{"date":"2017-02-23","close":4115.0},{"date":"2017-02-24","close":4075.0},{"date":"2017-02-27","close":4070.0},{"date":"2017-02-28","close":4065.0},{"date":"2017-03-02","close":4025.0},{"date":"2017-03-03","close":4015.0},{"date":"2017-03-06","close":3960.0},{"date":"2017-03-07","close":4010.0},{"date":"2017-03-08","close":4000.0},{"date":"2017-03-09","close":3990.0},{"date":"2017-03-10","close":4040.0},{"date":"2017-03-13","close":4085.0},{"date":"2017-03-14","close":4105.0},{"date":"2017-03-15","close":4115.0},{"date":"2017-03-16","close":4145.0},{"date":"2017-03-17","close":4130.0},{"date":"2017-03-20","close":4050.0},{"date":"2017-03-21","close":4095.0},{"date":"2017-03-22","close":4100.0},{"date":"2017-03-23","close":4085.0},{"date":"2017-03-24","close":4085.0},{"date":"2017-03-27","close":4145.0},{"date":"2017-03-28","close":4110.0},{"date":"2017-03-29","close":4120.0},{"date":"2017-03-30","close":4045.0},{"date":"2017-03-31","close":4110.0},{"date":"2017-04-03","close":4140.0},{"date":"2017-04-04","close":4140.0},{"date":"2017-04-05","close":4170.0},{"date":"2017-04-06","close":4140.0},{"date":"2017-04-07","close":4135.0},{"date":"2017-04-10","close":4100.0},{"date":"2017-04-11","close":4145.0},{"date":"2017-04-12","close":4220.0},{"date":"2017-04-13","close":4200.0},{"date":"2017-04-14","close":4160.0},{"date":"2017-04-17","close":4150.0},{"date":"2017-04-18","close":4170.0},{"date":"2017-04-19","close":4165.0},{"date":"2017-04-20","close":4150.0},{"date":"2017-04-21","close":4145.0},{"date":"2017-04-24","close":4120.0},{"date":"2017-04-25","close":4125.0},{"date":"2017-04-26","close":4120.0},{"date":"2017-04-27","close":4130.0},{"date":"2017-04-28","close":4135.0},{"date":"2017-05-02","close":4100.0},{"date":"2017-05-04","close":4130.0},{"date":"2017-05-08","close":4125.0},{"date":"2017-05-10","close":4125.0},{"date":"2017-05-11","close":4135.0},{"date":"2017-05-12","close":4150.0},{"date":"2017-05-15","close":4280.0},{"date":"2017-05-16","close":4300.0},{"date":"2017-05-17","close":4250.0},{"date":"2017-05-18","close":4240.0},{"date":"2017-05-19","close":4270.0},{"date":"2017-05-22","close":4330.0},{"date":"2017-05-23","close":4270.0},{"date":"2017-05-24","close":4290.0},{"date":"2017-05-25","close":4290.0},{"date":"2017-05-26","close":4290.0},{"date":"2017-05-29","close":4290.0},{"date":"2017-05-30","close":4285.0},{"date":"2017-05-31","close":4270.0},{"date":"2017-06-01","close":4340.0},{"date":"2017-06-02","close":4340.0},{"date":"2017-06-05","close":4365.0},{"date":"2017-06-07","close":4365.0},{"date":"2017-06-08","close":4355.0},{"date":"2017-06-09","close":4355.0},{"date":"2017-06-12","close":4325.0},{"date":"2017-06-13","close":4340.0},{"date":"2017-06-14","close":4365.0},{"date":"2017-06-15","close":4380.0},{"date":"2017-06-16","close":4400.0},{"date":"2017-06-19","close":4390.0},{"date":"2017-06-20","close":4375.0},{"date":"2017-06-21","close":4300.0},{"date":"2017-06-22","close":4265.0},{"date":"2017-06-23","close":4295.0},{"date":"2017-06-26","close":4470.0},{"date":"2017-06-27","close":4415.0},{"date":"2017-06-28","close":4335.0},{"date":"2017-06-29","close":4350.0},{"date":"2017-06-30","close":4320.0},{"date":"2017-07-03","close":4325.0},{"date":"2017-07-04","close":4360.0},{"date":"2017-07-05","close":4385.0},{"date":"2017-07-06","close":4380.0},{"date":"2017-07-07","close":4365.0},{"date":"2017-07-10","close":4305.0},{"date":"2017-07-11","close":4290.0},{"date":"2017-07-12","close":4280.0},{"date":"2017-07-13","close":4225.0},{"date":"2017-07-14","close":4165.0},{"date":"2017-07-17","close":4130.0},{"date":"2017-07-18","close":4200.0},{"date":"2017-07-19","close":4350.0},{"date":"2017-07-20","close":4325.0},{"date":"2017-07-21","close":4355.0},{"date":"2017-07-24","close":4340.0},{"date":"2017-07-25","close":4285.0},{"date":"2017-07-26","close":4315.0},{"date":"2017-07-27","close":4315.0},{"date":"2017-07-28","close":4320.0},{"date":"2017-07-31","close":4235.0},{"date":"2017-08-01","close":4260.0},{"date":"2017-08-02","close":4240.0},{"date":"2017-08-03","close":4160.0},{"date":"2017-08-04","close":4190.0},{"date":"2017-08-07","close":4180.0},{"date":"2017-08-08","close":4180.0},{"date":"2017-08-09","close":4140.0},{"date":"2017-08-10","close":4120.0},{"date":"2017-08-11","close":4050.0},{"date":"2017-08-14","close":4060.0},{"date":"2017-08-16","close":4005.0},{"date":"2017-08-17","close":4030.0},{"date":"2017-08-18","close":4015.0},{"date":"2017-08-21","close":4030.0},{"date":"2017-08-22","close":3995.0},{"date":"2017-08-23","close":4005.0},{"date":"2017-08-24","close":3985.0},{"date":"2017-08-25","close":4020.0},{"date":"2017-08-28","close":4025.0},{"date":"2017-08-29","close":4025.0},{"date":"2017-08-30","close":3975.0},{"date":"2017-08-31","close":3965.0},{"date":"2017-09-01","close":3990.0},{"date":"2017-09-04","close":3900.0},{"date":"2017-09-05","close":3920.0},{"date":"2017-09-06","close":3945.0},{"date":"2017-09-07","close":3965.0},{"date":"2017-09-08","close":3955.0},{"date":"2017-09-11","close":3900.0},{"date":"2017-09-12","close":3865.0},{"date":"2017-09-13","close":3950.0},{"date":"2017-09-14","close":3950.0},{"date":"2017-09-15","close":3990.0},{"date":"2017-09-18","close":4040.0},{"date":"2017-09-19","close":4065.0},{"date":"2017-09-20","close":4050.0},{"date":"2017-09-21","close":3920.0},{"date":"2017-09-22","close":3920.0},{"date":"2017-09-25","close":3800.0},{"date":"2017-09-26","close":3850.0},{"date":"2017-09-27","close":4000.0},{"date":"2017-09-28","close":4020.0},{"date":"2017-09-29","close":4075.0},{"date":"2017-10-10","close":4050.0},{"date":"2017-10-11","close":4015.0},{"date":"2017-10-12","close":4050.0},{"date":"2017-10-13","close":4000.0},{"date":"2017-10-16","close":3945.0},{"date":"2017-10-17","close":4030.0},{"date":"2017-10-18","close":4045.0},{"date":"2017-10-19","close":4005.0},{"date":"2017-10-20","close":4035.0},{"date":"2017-10-23","close":3990.0},{"date":"2017-10-24","close":4000.0},{"date":"2017-10-25","close":4005.0},{"date":"2017-10-26","close":4065.0},{"date":"2017-10-27","close":4105.0},{"date":"2017-10-30","close":4115.0},{"date":"2017-10-31","close":4130.0},{"date":"2017-11-01","close":4175.0},{"date":"2017-11-02","close":4085.0},{"date":"2017-11-03","close":4045.0},{"date":"2017-11-06","close":4070.0},{"date":"2017-11-07","close":4015.0},{"date":"2017-11-08","close":4050.0},{"date":"2017-11-09","close":4090.0},{"date":"2017-11-10","close":4030.0},{"date":"2017-11-13","close":4010.0},{"date":"2017-11-14","close":4005.0},{"date":"2017-11-15","close":3960.0},{"date":"2017-11-16","close":3955.0},{"date":"2017-11-17","close":3955.0},{"date":"2017-11-20","close":3925.0},{"date":"2017-11-21","close":4005.0},{"date":"2017-11-22","close":3985.0},{"date":"2017-11-23","close":4030.0},{"date":"2017-11-24","close":4035.0},{"date":"2017-11-27","close":3980.0},{"date":"2017-11-28","close":3975.0},{"date":"2017-11-29","close":3980.0},{"date":"2017-11-30","close":3995.0},{"date":"2017-12-01","close":4000.0},{"date":"2017-12-04","close":3955.0},{"date":"2017-12-05","close":4010.0},{"date":"2017-12-06","close":3920.0},{"date":"2017-12-07","close":3915.0},{"date":"2017-12-08","close":3910.0},{"date":"2017-12-11","close":3970.0},{"date":"2017-12-12","close":3920.0},{"date":"2017-12-13","close":3930.0},{"date":"2017-12-14","close":3930.0},{"date":"2017-12-15","close":3960.0},{"date":"2017-12-18","close":4000.0},{"date":"2017-12-19","close":3975.0},{"date":"2017-12-20","close":3985.0},{"date":"2017-12-21","close":3980.0},{"date":"2017-12-22","close":3985.0},{"date":"2017-12-26","close":3960.0},{"date":"2017-12-27","close":3925.0},{"date":"2017-12-28","close":3920.0},{"date":"2018-01-02","close":2897.7129},{"date":"2018-01-03","close":2905.1052},{"date":"2018-01-04","close":2997.5068},{"date":"2018-01-05","close":3012.2908},{"date":"2018-01-08","close":3019.6829},{"date":"2018-01-09","close":2997.5068},{"date":"2018-01-10","close":2934.6738},{"date":"2018-01-11","close":2908.801},{"date":"2018-01-12","close":2905.1052},{"date":"2018-01-15","close":2934.6738},{"date":"2018-01-16","close":3038.1631},{"date":"2018-01-17","close":2927.2815},{"date":"2018-01-18","close":2927.2815},{"date":"2018-01-19","close":2949.4575},{"date":"2018-01-22","close":2930.9778},{"date":"2018-01-23","close":2908.801},{"date":"2018-01-24","close":2897.7129},{"date":"2018-01-25","close":2919.8894},{"date":"2018-01-26","close":2942.0659},{"date":"2018-01-29","close":2975.3306},{"date":"2018-01-30","close":2938.3699},{"date":"2018-01-31","close":2945.7615},{"date":"2018-02-01","close":2964.2419},{"date":"2018-02-02","close":2945.7615},{"date":"2018-02-05","close":2942.0659},{"date":"2018-02-06","close":2927.2815},{"date":"2018-02-07","close":2879.2324},{"date":"2018-02-08","close":2868.1448},{"date":"2018-02-09","close":2845.968},{"date":"2018-02-12","close":2831.1838},{"date":"2018-02-13","close":2842.2717},{"date":"2018-02-14","close":2831.1838},{"date":"2018-02-19","close":2812.7034},{"date":"2018-02-20","close":2834.8799},{"date":"2018-02-21","close":2853.3604},{"date":"2018-02-22","close":2849.6643},{"date":"2018-02-23","close":2838.5759},{"date":"2018-02-26","close":2845.968},{"date":"2018-02-27","close":2860.7524},{"date":"2018-02-28","close":2823.7917},{"date":"2018-03-02","close":2812.7034},{"date":"2018-03-05","close":2783.135},{"date":"2018-03-06","close":2838.5759},{"date":"2018-03-07","close":2853.3604},{"date":"2018-03-08","close":2801.6152},{"date":"2018-03-09","close":2838.5759},{"date":"2018-03-12","close":2827.4875},{"date":"2018-03-13","close":2838.5759},{"date":"2018-03-14","close":2801.6152},{"date":"2018-03-15","close":2783.135},{"date":"2018-03-16","close":2783.135},{"date":"2018-03-19","close":2801.6152},{"date":"2018-03-20","close":2790.5273},{"date":"2018-03-21","close":2783.135},{"date":"2018-03-22","close":2786.8313},{"date":"2018-03-23","close":2712.9099},{"date":"2018-03-26","close":2727.6943},{"date":"2018-03-27","close":2760.9587},{"date":"2018-03-28","close":2768.3506},{"date":"2018-03-29","close":2735.0867},{"date":"2018-03-30","close":2742.4783},{"date":"2018-04-02","close":2720.3022},{"date":"2018-04-03","close":2701.8218},{"date":"2018-04-04","close":2701.8218},{"date":"2018-04-05","close":2668.5576},{"date":"2018-04-06","close":2664.8611},{"date":"2018-04-09","close":2683.3413},{"date":"2018-04-10","close":2638.9888},{"date":"2018-04-11","close":2624.2043},{"date":"2018-04-12","close":2616.8123},{"date":"2018-04-13","close":2675.9495},{"date":"2018-04-16","close":2661.165},{"date":"2018-04-17","close":2668.5576},{"date":"2018-04-18","close":2698.1255},{"date":"2018-04-19","close":2694.4294},{"date":"2018-04-20","close":2701.8218},{"date":"2018-04-23","close":2772.0469},{"date":"2018-04-24","close":2760.9587},{"date":"2018-04-25","close":2746.1743},{"date":"2018-04-26","close":2760.9587},{"date":"2018-04-27","close":2749.8701},{"date":"2018-04-30","close":2720.3022},{"date":"2018-05-02","close":2712.9099},{"date":"2018-05-03","close":2720.3022},{"date":"2018-05-04","close":2738.7827},{"date":"2018-05-08","close":2738.7827},{"date":"2018-05-09","close":2749.8701},{"date":"2018-05-10","close":2768.3506},{"date":"2018-05-11","close":2783.135},{"date":"2018-05-14","close":2831.1838},{"date":"2018-05-15","close":2842.2717},{"date":"2018-05-16","close":2827.4875},{"date":"2018-05-17","close":2842.2717},{"date":"2018-05-18","close":2849.6643},{"date":"2018-05-21","close":2838.5759},{"date":"2018-05-23","close":2842.2717},{"date":"2018-05-24","close":2823.7917},{"date":"2018-05-25","close":2768.3506},{"date":"2018-05-28","close":2797.9192},{"date":"2018-05-29","close":2742.4783},{"date":"2018-05-30","close":2727.6943},{"date":"2018-05-31","close":2727.6943},{"date":"2018-06-01","close":2712.9099},{"date":"2018-06-04","close":2661.165},{"date":"2018-06-05","close":2705.5176},{"date":"2018-06-07","close":2720.3022},{"date":"2018-06-08","close":2720.3022},{"date":"2018-06-11","close":2705.5176},{"date":"2018-06-12","close":2731.3901},{"date":"2018-06-14","close":2723.998},{"date":"2018-06-15","close":2698.1255},{"date":"2018-06-18","close":2661.165},{"date":"2018-06-19","close":2646.3809},{"date":"2018-06-20","close":2631.5967},{"date":"2018-06-21","close":2565.0676},{"date":"2018-06-22","close":2553.9788},{"date":"2018-06-25","close":2605.7239},{"date":"2018-06-26","close":2620.5081},{"date":"2018-06-27","close":2646.3809},{"date":"2018-06-28","close":2646.3809},{"date":"2018-06-29","close":2550.283},{"date":"2018-07-02","close":2550.283},{"date":"2018-07-03","close":2483.7539},{"date":"2018-07-04","close":2446.7932},{"date":"2018-07-05","close":2409.8328},{"date":"2018-07-06","close":2491.146},{"date":"2018-07-09","close":2517.0186},{"date":"2018-07-10","close":2546.5872},{"date":"2018-07-11","close":2535.4988},{"date":"2018-07-12","close":2535.4988},{"date":"2018-07-13","close":2498.5381},{"date":"2018-07-16","close":2498.5381},{"date":"2018-07-17","close":2480.0581},{"date":"2018-07-18","close":2480.0581},{"date":"2018-07-19","close":2505.9304},{"date":"2018-07-20","close":2491.146},{"date":"2018-07-23","close":2443.0972},{"date":"2018-07-24","close":2468.9697},{"date":"2018-07-25","close":2446.7932},{"date":"2018-07-26","close":2491.146},{"date":"2018-07-27","close":2491.146},{"date":"2018-07-30","close":2483.7539},{"date":"2018-07-31","close":2483.7539},{"date":"2018-08-01","close":2502.2341},{"date":"2018-08-02","close":2491.146},{"date":"2018-08-03","close":2520.7146},{"date":"2018-08-06","close":2531.803},{"date":"2018-08-07","close":2546.5872},{"date":"2018-08-08","close":2572.4592},{"date":"2018-08-09","close":2535.4988},{"date":"2018-08-10","close":2731.3901},{"date":"2018-08-13","close":3064.0359},{"date":"2018-08-14","close":2930.9778},{"date":"2018-08-16","close":3378.2009},{"date":"2018-08-17","close":3237.7507},{"date":"2018-08-20","close":3396.6816},{"date":"2018-08-21","close":3126.8689},{"date":"2018-08-22","close":3071.4277},{"date":"2018-08-23","close":3252.5349},{"date":"2018-08-24","close":3215.574},{"date":"2018-08-27","close":3119.4771},{"date":"2018-08-28","close":3252.5349},{"date":"2018-08-29","close":3171.2217},{"date":"2018-08-30","close":3208.1824},{"date":"2018-08-31","close":3167.5254},{"date":"2018-09-03","close":3152.7415},{"date":"2018-09-04","close":3115.7808},{"date":"2018-09-05","close":3208.1824},{"date":"2018-09-06","close":3086.2124},{"date":"2018-09-07","close":3004.8987},{"date":"2018-09-10","close":2997.5068},{"date":"2018-09-11","close":3019.6829},{"date":"2018-09-12","close":2986.4185},{"date":"2018-09-13","close":3056.6433},{"date":"2018-09-14","close":3030.7712},{"date":"2018-09-17","close":3015.9868},{"date":"2018-09-18","close":2971.634},{"date":"2018-09-19","close":2882.9287},{"date":"2018-09-20","close":2949.4575},{"date":"2018-09-21","close":2993.8105},{"date":"2018-09-27","close":3001.2026},{"date":"2018-09-28","close":3012.2908},{"date":"2018-10-01","close":3285.7993},{"date":"2018-10-02","close":3330.1526},{"date":"2018-10-04","close":3315.3684},{"date":"2018-10-05","close":3145.3489},{"date":"2018-10-08","close":3100.9966},{"date":"2018-10-10","close":2912.4973},{"date":"2018-10-11","close":2831.1838},{"date":"2018-10-12","close":2868.1448},{"date":"2018-10-15","close":2742.4783},{"date":"2018-10-16","close":2820.0955},{"date":"2018-10-17","close":3027.0752},{"date":"2018-10-18","close":3134.2612},{"date":"2018-10-19","close":3156.4375},{"date":"2018-10-22","close":3193.3979},{"date":"2018-10-23","close":3023.3789},{"date":"2018-10-24","close":3149.0449},{"date":"2018-10-25","close":3163.8293},{"date":"2018-10-26","close":3149.0449},{"date":"2018-10-29","close":2524.4109},{"date":"2018-10-30","close":2576.1555},{"date":"2018-10-31","close":2775.7427},{"date":"2018-11-01","close":2897.7129},{"date":"2018-11-02","close":3019.6829},{"date":"2018-11-05","close":3015.9868},{"date":"2018-11-06","close":3100.9966},{"date":"2018-11-07","close":2982.7227},{"date":"2018-11-08","close":3082.5161},{"date":"2018-11-09","close":3089.9082},{"date":"2018-11-12","close":3015.9868},{"date":"2018-11-13","close":3060.3396},{"date":"2018-11-14","close":2919.8894},{"date":"2018-11-15","close":2964.2419},{"date":"2018-11-16","close":3001.2026},{"date":"2018-11-19","close":2971.634},{"date":"2018-11-20","close":2986.4185},{"date":"2018-11-21","close":2916.1934},{"date":"2018-11-22","close":2845.968},{"date":"2018-11-23","close":2775.7427},{"date":"2018-11-26","close":2838.5759},{"date":"2018-11-27","close":2757.2627},{"date":"2018-11-28","close":2772.0469},{"date":"2018-11-29","close":2801.6152},{"date":"2018-11-30","close":2812.7034},{"date":"2018-12-03","close":2860.7524},{"date":"2018-12-04","close":2949.4575},{"date":"2018-12-05","close":2993.8105},{"date":"2018-12-06","close":2908.801},{"date":"2018-12-07","close":2923.5857},{"date":"2018-12-10","close":2871.8408},{"date":"2018-12-11","close":2857.0564},{"date":"2018-12-12","close":2805.3115},{"date":"2018-12-13","close":2779.4392},{"date":"2018-12-14","close":2749.8701},{"date":"2018-12-17","close":2672.2534},{"date":"2018-12-18","close":2661.165},{"date":"2018-12-19","close":2683.3413},{"date":"2018-12-20","close":2831.1838},{"date":"2018-12-21","close":2857.0564},{"date":"2018-12-24","close":2779.4392},{"date":"2018-12-26","close":2768.3506},{"date":"2018-12-27","close":3007.5911},{"date":"2018-12-28","close":3007.5911},{"date":"2019-01-02","close":3018.9836},{"date":"2019-01-03","close":3049.3633},{"date":"2019-01-04","close":3053.1604},{"date":"2019-01-07","close":3041.7681},{"date":"2019-01-08","close":2984.8064},{"date":"2019-01-09","close":3056.9583},{"date":"2019-01-10","close":3064.5532},{"date":"2019-01-11","close":3037.9707},{"date":"2019-01-14","close":3015.1863},{"date":"2019-01-15","close":3037.9707},{"date":"2019-01-16","close":3053.1604},{"date":"2019-01-17","close":2992.4011},{"date":"2019-01-18","close":2984.8064},{"date":"2019-01-21","close":2962.0215},{"date":"2019-01-22","close":2943.0342},{"date":"2019-01-23","close":2969.6167},{"date":"2019-01-24","close":2992.4011},{"date":"2019-01-25","close":2996.1987},{"date":"2019-01-28","close":3015.1863},{"date":"2019-01-29","close":2984.8064},{"date":"2019-01-30","close":2988.6035},{"date":"2019-01-31","close":2999.9961},{"date":"2019-02-01","close":2977.2114},{"date":"2019-02-07","close":2977.2114},{"date":"2019-02-08","close":2973.4138},{"date":"2019-02-11","close":2950.6294},{"date":"2019-02-12","close":2969.6167},{"date":"2019-02-13","close":2935.4395},{"date":"2019-02-14","close":2962.0215},{"date":"2019-02-15","close":2939.2368},{"date":"2019-02-18","close":2924.0466},{"date":"2019-02-19","close":2935.4395},{"date":"2019-02-20","close":2935.4395},{"date":"2019-02-21","close":2946.8318},{"date":"2019-02-22","close":3018.9836},{"date":"2019-02-25","close":3493.6663},{"date":"2019-02-26","close":3470.8816},{"date":"2019-02-27","close":3470.8816},{"date":"2019-02-28","close":3265.8186},{"date":"2019-03-04","close":3296.198},{"date":"2019-03-05","close":3250.6287},{"date":"2019-03-06","close":3311.3879},{"date":"2019-03-07","close":3189.8691},{"date":"2019-03-08","close":3186.0718},{"date":"2019-03-11","close":3197.4644},{"date":"2019-03-12","close":3296.198},{"date":"2019-03-13","close":3201.2617},{"date":"2019-03-14","close":3372.1475},{"date":"2019-03-15","close":3296.198},{"date":"2019-03-18","close":3273.4136},{"date":"2019-03-19","close":3345.5649},{"date":"2019-03-20","close":3254.426},{"date":"2019-03-21","close":3182.2742},{"date":"2019-03-22","close":3106.325},{"date":"2019-03-25","close":3136.7046},{"date":"2019-03-26","close":3220.249},{"date":"2019-03-27","close":3144.2996},{"date":"2019-03-28","close":3163.2874},{"date":"2019-03-29","close":3394.9324},{"date":"2019-04-01","close":3432.9072},{"date":"2019-04-02","close":3379.7422},{"date":"2019-04-03","close":3360.7551},{"date":"2019-04-04","close":3470.8816},{"date":"2019-04-05","close":3383.5398},{"date":"2019-04-08","close":3398.73},{"date":"2019-04-09","close":3497.4641},{"date":"2019-04-10","close":3527.8433},{"date":"2019-04-11","close":3554.4258},{"date":"2019-04-12","close":3489.8689},{"date":"2019-04-15","close":3387.3374},{"date":"2019-04-16","close":3463.2866},{"date":"2019-04-17","close":3512.6538},{"date":"2019-04-18","close":3474.6792},{"date":"2019-04-19","close":3622.7803},{"date":"2019-04-22","close":3543.0334},{"date":"2019-04-23","close":3554.4258},{"date":"2019-04-24","close":3482.2739},{"date":"2019-04-25","close":3364.5522},{"date":"2019-04-26","close":3277.2112},{"date":"2019-04-29","close":3315.1853},{"date":"2019-04-30","close":3372.1475},{"date":"2019-05-02","close":3345.5649},{"date":"2019-05-03","close":3353.1604},{"date":"2019-05-07","close":3292.4009},{"date":"2019-05-08","close":3155.6919},{"date":"2019-05-09","close":3136.7046},{"date":"2019-05-10","close":3068.3506},{"date":"2019-05-13","close":3098.7302},{"date":"2019-05-14","close":3102.5276},{"date":"2019-05-15","close":3148.0972},{"date":"2019-05-16","close":3129.1099},{"date":"2019-05-17","close":3068.3506},{"date":"2019-05-20","close":2969.6167},{"date":"2019-05-21","close":3015.1863},{"date":"2019-05-22","close":3056.9583},{"date":"2019-05-23","close":2950.6294},{"date":"2019-05-24","close":2874.6797},{"date":"2019-05-27","close":2943.0342},{"date":"2019-05-28","close":2969.6167},{"date":"2019-05-29","close":2912.6543},{"date":"2019-05-30","close":2927.8442},{"date":"2019-05-31","close":2901.2622},{"date":"2019-06-03","close":2897.4646},{"date":"2019-06-04","close":2946.8318},{"date":"2019-06-05","close":2958.2239},{"date":"2019-06-07","close":3060.7556},{"date":"2019-06-10","close":3129.1099},{"date":"2019-06-11","close":3151.8945},{"date":"2019-06-12","close":3106.325},{"date":"2019-06-13","close":3106.325},{"date":"2019-06-14","close":3087.3376},{"date":"2019-06-17","close":3110.1226},{"date":"2019-06-18","close":3094.9326},{"date":"2019-06-19","close":3094.9326},{"date":"2019-06-20","close":3083.5405},{"date":"2019-06-21","close":3087.3376},{"date":"2019-06-24","close":3075.9451},{"date":"2019-06-25","close":3079.7427},{"date":"2019-06-26","close":3049.3633},{"date":"2019-06-27","close":2916.4519},{"date":"2019-06-28","close":2882.2747},{"date":"2019-07-01","close":2867.085},{"date":"2019-07-02","close":2893.667},{"date":"2019-07-03","close":2886.072},{"date":"2019-07-04","close":2916.4519},{"date":"2019-07-05","close":2908.8569},{"date":"2019-07-08","close":2810.1233},{"date":"2019-07-09","close":2844.2998},{"date":"2019-07-10","close":2920.249},{"date":"2019-07-11","close":2874.6797},{"date":"2019-07-12","close":2844.2998},{"date":"2019-07-15","close":2844.2998},{"date":"2019-07-16","close":2779.7432},{"date":"2019-07-17","close":2756.9585},{"date":"2019-07-18","close":2783.5405},{"date":"2019-07-19","close":2844.2998},{"date":"2019-07-22","close":2821.5154},{"date":"2019-07-23","close":2810.1233},{"date":"2019-07-24","close":2783.5405},{"date":"2019-07-25","close":2677.2117},{"date":"2019-07-26","close":2665.8193},{"date":"2019-07-29","close":2544.3005},{"date":"2019-07-30","close":2544.3005},{"date":"2019-07-31","close":2627.8447},{"date":"2019-08-01","close":2639.2371},{"date":"2019-08-02","close":2677.2117},{"date":"2019-08-05","close":2639.2371},{"date":"2019-08-06","close":2601.2627},{"date":"2019-08-07","close":2624.0471},{"date":"2019-08-08","close":2662.022},{"date":"2019-08-09","close":2635.4397},{"date":"2019-08-12","close":2681.0093},{"date":"2019-08-13","close":2688.604},{"date":"2019-08-14","close":2726.5789},{"date":"2019-08-16","close":2681.0093},{"date":"2019-08-19","close":2756.9585},{"date":"2019-08-20","close":2806.3254},{"date":"2019-08-21","close":2810.1233},{"date":"2019-08-22","close":2870.8823},{"date":"2019-08-23","close":2855.6929},{"date":"2019-08-26","close":2794.9331},{"date":"2019-08-27","close":2806.3254},{"date":"2019-08-28","close":2802.5281},{"date":"2019-08-29","close":2749.3638},{"date":"2019-08-30","close":2794.9331},{"date":"2019-09-02","close":2802.5281},{"date":"2019-09-03","close":2848.0974},{"date":"2019-09-04","close":2798.7305},{"date":"2019-09-05","close":2844.2998},{"date":"2019-09-06","close":2779.7432},{"date":"2019-09-09","close":2825.3127},{"date":"2019-09-10","close":2821.5154},{"date":"2019-09-11","close":2859.49},{"date":"2019-09-16","close":2859.49},{"date":"2019-09-17","close":2867.085},{"date":"2019-09-18","close":2855.6929},{"date":"2019-09-19","close":2859.49},{"date":"2019-09-20","close":2859.49},{"date":"2019-09-23","close":2813.9204},{"date":"2019-09-24","close":2829.1101},{"date":"2019-09-25","close":2813.9204},{"date":"2019-09-26","close":2783.5405},{"date":"2019-09-27","close":2791.1357},{"date":"2019-09-30","close":2730.3762},{"date":"2019-10-01","close":2722.7815},{"date":"2019-10-02","close":2658.2244},{"date":"2019-10-04","close":2665.8193},{"date":"2019-10-07","close":2665.8193},{"date":"2019-10-08","close":2684.8064},{"date":"2019-10-10","close":2681.0093},{"date":"2019-10-11","close":2658.2244},{"date":"2019-10-14","close":2662.022},{"date":"2019-10-15","close":2699.9966},{"date":"2019-10-16","close":2707.5918},{"date":"2019-10-17","close":2715.1863},{"date":"2019-10-18","close":2711.3892},{"date":"2019-10-21","close":2696.1992},{"date":"2019-10-22","close":2669.6165},{"date":"2019-10-23","close":2703.7942},{"date":"2019-10-24","close":2681.0093},{"date":"2019-10-25","close":2703.7942},{"date":"2019-10-28","close":2730.3762},{"date":"2019-10-29","close":2718.9839},{"date":"2019-10-30","close":2715.1863},{"date":"2019-10-31","close":2692.4014},{"date":"2019-11-01","close":2627.8447},{"date":"2019-11-04","close":2665.8193},{"date":"2019-11-05","close":2669.6165},{"date":"2019-11-06","close":2688.604},{"date":"2019-11-07","close":2692.4014},{"date":"2019-11-08","close":2696.1992},{"date":"2019-11-11","close":2703.7942},{"date":"2019-11-12","close":2699.9966},{"date":"2019-11-13","close":2681.0093},{"date":"2019-11-14","close":2677.2117},{"date":"2019-11-15","close":2684.8064},{"date":"2019-11-18","close":2688.604},{"date":"2019-11-19","close":2711.3892},{"date":"2019-11-20","close":2707.5918},{"date":"2019-11-21","close":2665.8193},{"date":"2019-11-22","close":2662.022},{"date":"2019-11-25","close":2684.8064},{"date":"2019-11-26","close":2677.2117},{"date":"2019-11-27","close":2677.2117},{"date":"2019-11-28","close":2677.2117},{"date":"2019-11-29","close":2677.2117},{"date":"2019-12-02","close":2665.8193},{"date":"2019-12-03","close":2684.8064},{"date":"2019-12-04","close":2688.604},{"date":"2019-12-05","close":2810.1233},{"date":"2019-12-06","close":2844.2998},{"date":"2019-12-09","close":2844.2998},{"date":"2019-12-10","close":2829.1101},{"date":"2019-12-11","close":2817.7178},{"date":"2019-12-12","close":2836.7053},{"date":"2019-12-13","close":2886.072},{"date":"2019-12-16","close":2878.4771},{"date":"2019-12-17","close":2889.8696},{"date":"2019-12-18","close":2848.0974},{"date":"2019-12-19","close":2817.7178},{"date":"2019-12-20","close":2813.9204},{"date":"2019-12-23","close":2840.5027},{"date":"2019-12-24","close":2870.8823},{"date":"2019-12-26","close":2870.8823},{"date":"2019-12-27","close":2878.5791},{"date":"2019-12-30","close":2901.6697},{"date":"2020-01-02","close":2882.4275},{"date":"2020-01-03","close":2878.5791},{"date":"2020-01-06","close":2813.1567},{"date":"2020-01-07","close":2824.7019},{"date":"2020-01-08","close":2801.6118},{"date":"2020-01-09","close":2790.0667},{"date":"2020-01-10","close":2790.0667},{"date":"2020-01-13","close":2801.6118},{"date":"2020-01-14","close":2809.3083},{"date":"2020-01-15","close":2944.0012},{"date":"2020-01-16","close":2897.821},{"date":"2020-01-17","close":2936.3049},{"date":"2020-01-20","close":2897.821},{"date":"2020-01-21","close":2924.7595},{"date":"2020-01-22","close":2917.0627},{"date":"2020-01-23","close":2917.0627},{"date":"2020-01-28","close":2832.3987},{"date":"2020-01-29","close":2836.2473},{"date":"2020-01-30","close":2870.8823},{"date":"2020-01-31","close":2886.2759},{"date":"2020-02-03","close":2859.3374},{"date":"2020-02-04","close":2878.5791},{"date":"2020-02-05","close":2901.6697},{"date":"2020-02-06","close":2905.5178},{"date":"2020-02-07","close":2994.0303},{"date":"2020-02-10","close":2990.1819},{"date":"2020-02-11","close":3036.3623},{"date":"2020-02-12","close":3028.6655},{"date":"2020-02-13","close":3090.2393},{"date":"2020-02-14","close":3105.6331},{"date":"2020-02-17","close":3078.6943},{"date":"2020-02-18","close":3128.7229},{"date":"2020-02-19","close":3001.7271},{"date":"2020-02-20","close":3005.5754},{"date":"2020-02-21","close":2924.7595},{"date":"2020-02-24","close":2882.4275},{"date":"2020-02-25","close":2909.366},{"date":"2020-02-26","close":2909.366},{"date":"2020-02-27","close":2855.4888},{"date":"2020-02-28","close":2813.1567},{"date":"2020-03-02","close":2809.3083},{"date":"2020-03-03","close":2847.7925},{"date":"2020-03-04","close":2863.1855},{"date":"2020-03-05","close":2901.6697},{"date":"2020-03-06","close":2886.2759},{"date":"2020-03-09","close":2886.2759},{"date":"2020-03-10","close":2751.583},{"date":"2020-03-11","close":2693.8574},{"date":"2020-03-12","close":2693.8574},{"date":"2020-03-13","close":2320.5659},{"date":"2020-03-16","close":2324.4143},{"date":"2020-03-17","close":2316.7178},{"date":"2020-03-18","close":2378.2915},{"date":"2020-03-19","close":2047.3318},{"date":"2020-03-20","close":2285.9304},{"date":"2020-03-23","close":1970.3641},{"date":"2020-03-24","close":2155.0862},{"date":"2020-03-25","close":2301.324},{"date":"2020-03-26","close":2332.1106},{"date":"2020-03-27","close":2351.3528},{"date":"2020-03-30","close":2455.2588},{"date":"2020-03-31","close":2493.7424},{"date":"2020-04-01","close":2393.6846},{"date":"2020-04-02","close":2501.439},{"date":"2020-04-03","close":2497.5906},{"date":"2020-04-06","close":2509.1357},{"date":"2020-04-07","close":2570.7097},{"date":"2020-04-08","close":2639.9807},{"date":"2020-04-09","close":2690.0093},{"date":"2020-04-10","close":2728.4929},{"date":"2020-04-13","close":2682.3125},{"date":"2020-04-14","close":2709.2507},{"date":"2020-04-16","close":2693.8574},{"date":"2020-04-17","close":2716.948},{"date":"2020-04-20","close":2743.8865},{"date":"2020-04-21","close":2736.1897},{"date":"2020-04-22","close":2743.8865},{"date":"2020-04-23","close":2809.3083},{"date":"2020-04-24","close":2793.915},{"date":"2020-04-27","close":2813.1567},{"date":"2020-04-28","close":2782.3701},{"date":"2020-04-29","close":2793.915},{"date":"2020-05-04","close":2782.3701},{"date":"2020-05-06","close":2801.6118},{"date":"2020-05-07","close":2843.9438},{"date":"2020-05-08","close":2886.2759},{"date":"2020-05-11","close":2924.7595},{"date":"2020-05-12","close":2917.0627},{"date":"2020-05-13","close":2893.9727},{"date":"2020-05-14","close":2932.4561},{"date":"2020-05-15","close":2955.5466},{"date":"2020-05-18","close":3001.7271},{"date":"2020-05-19","close":3013.2717},{"date":"2020-05-20","close":3017.1206},{"date":"2020-05-21","close":3005.5754},{"date":"2020-05-22","close":2905.5178},{"date":"2020-05-25","close":2951.6982},{"date":"2020-05-26","close":2944.0012},{"date":"2020-05-27","close":2944.0012},{"date":"2020-05-28","close":2863.1855},{"date":"2020-05-29","close":2886.2759},{"date":"2020-06-01","close":2924.7595},{"date":"2020-06-02","close":2890.1243},{"date":"2020-06-03","close":2901.6697},{"date":"2020-06-04","close":2963.2432},{"date":"2020-06-05","close":2909.366},{"date":"2020-06-08","close":2890.1243},{"date":"2020-06-09","close":2809.3083},{"date":"2020-06-10","close":2801.6118},{"date":"2020-06-11","close":2886.2759},{"date":"2020-06-12","close":2790.0667},{"date":"2020-06-15","close":2655.3738},{"date":"2020-06-16","close":2809.3083},{"date":"2020-06-17","close":2867.0339},{"date":"2020-06-18","close":2867.0339},{"date":"2020-06-19","close":2905.5178},{"date":"2020-06-22","close":2947.8499},{"date":"2020-06-23","close":2924.7595},{"date":"2020-06-24","close":2886.2759},{"date":"2020-06-25","close":2824.7019},{"date":"2020-06-26","close":2778.5217},{"date":"2020-06-29","close":2851.6406},{"date":"2020-06-30","close":2847.7925},{"date":"2020-07-01","close":2813.1567},{"date":"2020-07-02","close":2763.1279},{"date":"2020-07-03","close":2840.0957},{"date":"2020-07-06","close":2886.2759},{"date":"2020-07-07","close":2913.2144},{"date":"2020-07-08","close":2928.6082},{"date":"2020-07-09","close":2947.8499},{"date":"2020-07-10","close":2901.6697},{"date":"2020-07-13","close":2932.4561},{"date":"2020-07-14","close":2951.6982},{"date":"2020-07-15","close":2951.6982},{"date":"2020-07-16","close":2882.4275},{"date":"2020-07-17","close":2913.2144},{"date":"2020-07-20","close":2851.6406},{"date":"2020-07-21","close":2955.5466},{"date":"2020-07-22","close":2905.5178},{"date":"2020-07-23","close":2867.0339},{"date":"2020-07-24","close":2867.0339},{"date":"2020-07-27","close":2909.366},{"date":"2020-07-28","close":2890.1243},{"date":"2020-07-29","close":2878.5791},{"date":"2020-07-30","close":2882.4275},{"date":"2020-07-31","close":2843.9438},{"date":"2020-08-03","close":2867.0339},{"date":"2020-08-04","close":2867.0339},{"date":"2020-08-05","close":2870.8823},{"date":"2020-08-06","close":2847.7925},{"date":"2020-08-07","close":2847.7925},{"date":"2020-08-10","close":2893.9727},{"date":"2020-08-11","close":2913.2144},{"date":"2020-08-12","close":2874.7307},{"date":"2020-08-13","close":2920.9111},{"date":"2020-08-14","close":2920.9111},{"date":"2020-08-18","close":2901.6697},{"date":"2020-08-19","close":2917.0627},{"date":"2020-08-20","close":2786.2183},{"date":"2020-08-21","close":2813.1567},{"date":"2020-08-24","close":2874.7307},{"date":"2020-08-25","close":2874.7307},{"date":"2020-08-26","close":2867.0339},{"date":"2020-08-27","close":2836.2473},{"date":"2020-08-28","close":2836.2473},{"date":"2020-08-31","close":2847.7925},{"date":"2020-09-01","close":2847.7925},{"date":"2020-09-02","close":2855.4888},{"date":"2020-09-03","close":2863.1855},{"date":"2020-09-04","close":2793.915},{"date":"2020-09-07","close":2805.4602},{"date":"2020-09-08","close":2813.1567},{"date":"2020-09-09","close":2817.0054},{"date":"2020-09-10","close":2843.9438},{"date":"2020-09-11","close":2832.3987},{"date":"2020-09-14","close":2847.7925},{"date":"2020-09-15","close":2967.0916},{"date":"2020-09-16","close":2901.6697},{"date":"2020-09-17","close":2893.9727},{"date":"2020-09-18","close":2893.9727},{"date":"2020-09-21","close":2809.3083},{"date":"2020-09-22","close":2732.3411},{"date":"2020-09-23","close":2817.0054},{"date":"2020-09-24","close":2743.8865},{"date":"2020-09-25","close":2782.3701},{"date":"2020-09-28","close":2782.3701},{"date":"2020-09-29","close":2770.825},{"date":"2020-10-05","close":2763.1279},{"date":"2020-10-06","close":2786.2183},{"date":"2020-10-07","close":2797.7637},{"date":"2020-10-08","close":2774.6729},{"date":"2020-10-12","close":2786.2183},{"date":"2020-10-13","close":2790.0667},{"date":"2020-10-14","close":2790.0667},{"date":"2020-10-15","close":2770.825},{"date":"2020-10-16","close":2759.2798},{"date":"2020-10-19","close":2740.0381},{"date":"2020-10-20","close":2736.1897},{"date":"2020-10-21","close":2693.8574},{"date":"2020-10-22","close":2720.7959},{"date":"2020-10-23","close":2747.7346},{"date":"2020-10-26","close":2732.3411},{"date":"2020-10-27","close":2709.2507},{"date":"2020-10-28","close":2701.5542},{"date":"2020-10-29","close":2720.7959},{"date":"2020-10-30","close":2705.4026},{"date":"2020-11-02","close":2709.2507},{"date":"2020-11-03","close":2763.1279},{"date":"2020-11-04","close":2847.7925},{"date":"2020-11-05","close":2759.2798},{"date":"2020-11-06","close":2797.7637},{"date":"2020-11-09","close":2790.0667},{"date":"2020-11-10","close":2786.2183},{"date":"2020-11-11","close":2886.2759},{"date":"2020-11-12","close":2893.9727},{"date":"2020-11-13","close":2870.8823},{"date":"2020-11-16","close":2928.6082},{"date":"2020-11-17","close":2832.3987},{"date":"2020-11-18","close":2843.9438},{"date":"2020-11-19","close":2932.4561},{"date":"2020-11-20","close":2905.5178},{"date":"2020-11-23","close":2924.7595},{"date":"2020-11-24","close":2870.8823},{"date":"2020-11-25","close":2863.1855},{"date":"2020-11-26","close":2843.9438},{"date":"2020-11-27","close":2901.6697},{"date":"2020-11-30","close":2928.6082},{"date":"2020-12-01","close":2936.3049},{"date":"2020-12-02","close":2932.4561},{"date":"2020-12-03","close":2917.0627},{"date":"2020-12-04","close":2878.5791},{"date":"2020-12-07","close":2874.7307},{"date":"2020-12-08","close":2890.1243},{"date":"2020-12-09","close":2886.2759},{"date":"2020-12-10","close":2901.6697},{"date":"2020-12-11","close":2936.3049},{"date":"2020-12-14","close":2940.1533},{"date":"2020-12-15","close":2978.6367},{"date":"2020-12-16","close":2982.4851},{"date":"2020-12-17","close":3009.4236},{"date":"2020-12-18","close":3009.4236},{"date":"2020-12-21","close":3013.2717},{"date":"2020-12-22","close":2893.9727},{"date":"2020-12-23","close":2936.3049},{"date":"2020-12-24","close":2955.5466},{"date":"2020-12-28","close":2974.7881},{"date":"2020-12-29","close":3101.207},{"date":"2020-12-30","close":3144.6636},{"date":"2021-01-04","close":3152.5647},{"date":"2021-01-05","close":3223.6753},{"date":"2021-01-06","close":3156.5151},{"date":"2021-01-07","close":3128.8611},{"date":"2021-01-08","close":3132.8118},{"date":"2021-01-11","close":3041.9482},{"date":"2021-01-12","close":3065.6516},{"date":"2021-01-13","close":3053.8},{"date":"2021-01-14","close":3057.7505},{"date":"2021-01-15","close":3097.2563},{"date":"2021-01-18","close":3113.0588},{"date":"2021-01-19","close":3144.6636},{"date":"2021-01-20","close":3148.6138},{"date":"2021-01-21","close":3152.5647},{"date":"2021-01-22","close":3199.9717},{"date":"2021-01-25","close":3227.6257},{"date":"2021-01-26","close":3164.4165},{"date":"2021-01-27","close":3152.5647},{"date":"2021-01-28","close":3097.2563},{"date":"2021-01-29","close":3002.4426},{"date":"2021-02-01","close":3014.2944},{"date":"2021-02-02","close":3034.0471},{"date":"2021-02-03","close":3097.2563},{"date":"2021-02-04","close":3097.2563},{"date":"2021-02-05","close":3128.8611},{"date":"2021-02-08","close":3136.7625},{"date":"2021-02-09","close":3034.0471},{"date":"2021-02-10","close":3061.7009},{"date":"2021-02-15","close":3140.7129},{"date":"2021-02-16","close":3156.5151},{"date":"2021-02-17","close":3180.2188},{"date":"2021-02-18","close":3144.6636},{"date":"2021-02-19","close":3144.6636},{"date":"2021-02-22","close":3160.4658},{"date":"2021-02-23","close":3113.0588},{"date":"2021-02-24","close":3184.1692},{"date":"2021-02-25","close":3259.2305},{"date":"2021-02-26","close":3239.4775},{"date":"2021-03-02","close":3421.2041},{"date":"2021-03-03","close":3571.3264},{"date":"2021-03-04","close":3697.7454},{"date":"2021-03-05","close":3697.7454},{"date":"2021-03-08","close":3658.2393},{"date":"2021-03-09","close":3512.0674},{"date":"2021-03-10","close":3492.3147},{"date":"2021-03-11","close":3405.4021},{"date":"2021-03-12","close":3626.6348},{"date":"2021-03-15","close":3626.6348},{"date":"2021-03-16","close":3642.4368},{"date":"2021-03-17","close":3587.1287},{"date":"2021-03-18","close":3666.1404},{"date":"2021-03-19","close":3792.5593},{"date":"2021-03-22","close":3812.312},{"date":"2021-03-23","close":3832.0642},{"date":"2021-03-24","close":3895.2742},{"date":"2021-03-25","close":3792.5593},{"date":"2021-03-26","close":3697.7454},{"date":"2021-03-29","close":3701.6958},{"date":"2021-03-30","close":3701.6958},{"date":"2021-03-31","close":3721.4485},{"date":"2021-04-01","close":3741.2012},{"date":"2021-04-02","close":3729.3494},{"date":"2021-04-05","close":3725.3989},{"date":"2021-04-06","close":3832.0642},{"date":"2021-04-07","close":3796.5093},{"date":"2021-04-08","close":3804.4104},{"date":"2021-04-09","close":3808.3613},{"date":"2021-04-12","close":3804.4104},{"date":"2021-04-13","close":3847.8674},{"date":"2021-04-14","close":3804.4104},{"date":"2021-04-15","close":3820.2131},{"date":"2021-04-16","close":3855.7681},{"date":"2021-04-19","close":3863.6697},{"date":"2021-04-20","close":3839.9658},{"date":"2021-04-21","close":3780.707},{"date":"2021-04-22","close":3666.1404},{"date":"2021-04-23","close":3602.9312},{"date":"2021-04-26","close":3622.6841},{"date":"2021-04-27","close":3662.1897},{"date":"2021-04-28","close":3583.178},{"date":"2021-04-29","close":3547.6228},{"date":"2021-04-30","close":3587.1287},{"date":"2021-05-03","close":3630.5854},{"date":"2021-05-04","close":3618.7334},{"date":"2021-05-06","close":3579.2273},{"date":"2021-05-07","close":3602.9312},{"date":"2021-05-10","close":3626.6348},{"date":"2021-05-11","close":3634.5354},{"date":"2021-05-12","close":3571.3264},{"date":"2021-05-13","close":3551.5732},{"date":"2021-05-14","close":3591.0791},{"date":"2021-05-17","close":3583.178},{"date":"2021-05-18","close":3591.0791},{"date":"2021-05-20","close":3626.6348},{"date":"2021-05-21","close":3583.178},{"date":"2021-05-24","close":3500.2158},{"date":"2021-05-25","close":3519.9688},{"date":"2021-05-26","close":3587.1287},{"date":"2021-05-27","close":3610.8323},{"date":"2021-05-28","close":3630.5854},{"date":"2021-05-31","close":3650.3379},{"date":"2021-06-01","close":3713.5474},{"date":"2021-06-02","close":3741.2012},{"date":"2021-06-03","close":3729.3494},{"date":"2021-06-04","close":3733.3},{"date":"2021-06-07","close":3753.0532},{"date":"2021-06-08","close":3772.8059},{"date":"2021-06-09","close":3717.4978},{"date":"2021-06-10","close":3768.8555},{"date":"2021-06-11","close":3780.707},{"date":"2021-06-14","close":3788.6086},{"date":"2021-06-15","close":3804.4104},{"date":"2021-06-16","close":3847.8674},{"date":"2021-06-17","close":3871.5708},{"date":"2021-06-18","close":4037.4951},{"date":"2021-06-21","close":3958.4829},{"date":"2021-06-22","close":3990.0884},{"date":"2021-06-23","close":4021.6924},{"date":"2021-06-24","close":4100.7051},{"date":"2021-06-25","close":4092.8032},{"date":"2021-06-28","close":4108.6055},{"date":"2021-06-29","close":4187.6172},{"date":"2021-06-30","close":4140.21},{"date":"2021-07-01","close":4108.6055},{"date":"2021-07-02","close":4069.0996},{"date":"2021-07-05","close":4005.8901},{"date":"2021-07-06","close":3990.0884},{"date":"2021-07-07","close":4005.8901},{"date":"2021-07-08","close":3887.3726},{"date":"2021-07-09","close":3768.8555},{"date":"2021-07-12","close":3867.6196},{"date":"2021-07-13","close":3899.2251},{"date":"2021-07-14","close":3871.5708},{"date":"2021-07-15","close":3918.9778},{"date":"2021-07-16","close":4029.5942},{"date":"2021-07-19","close":3946.6316},{"date":"2021-07-20","close":3733.3},{"date":"2021-07-21","close":3776.7561},{"date":"2021-07-22","close":3792.5593},{"date":"2021-07-23","close":3812.312},{"date":"2021-07-26","close":3820.2131},{"date":"2021-07-27","close":3788.6086},{"date":"2021-07-28","close":3741.2012},{"date":"2021-07-29","close":3713.5474},{"date":"2021-07-30","close":3595.0298},{"date":"2021-08-02","close":3476.5122},{"date":"2021-08-03","close":3504.1663},{"date":"2021-08-04","close":3563.425},{"date":"2021-08-05","close":3958.4829},{"date":"2021-08-06","close":3863.6697},{"date":"2021-08-09","close":3820.2131},{"date":"2021-08-10","close":3851.8179},{"date":"2021-08-11","close":3851.8179},{"date":"2021-08-12","close":3828.1143},{"date":"2021-08-13","close":3618.7334},{"date":"2021-08-17","close":3393.55},{"date":"2021-08-18","close":3417.2534},{"date":"2021-08-19","close":3334.2915},{"date":"2021-08-20","close":3259.2305},{"date":"2021-08-23","close":3330.3406},{"date":"2021-08-24","close":3472.562},{"date":"2021-08-25","close":3480.4631},{"date":"2021-08-26","close":3444.908},{"date":"2021-08-27","close":3519.9688},{"date":"2021-08-30","close":3535.7712},{"date":"2021-08-31","close":3547.6228},{"date":"2021-09-01","close":3543.6724},{"date":"2021-09-02","close":3523.9192},{"date":"2021-09-03","close":3523.9192},{"date":"2021-09-06","close":3468.6111},{"date":"2021-09-07","close":3488.3643},{"date":"2021-09-08","close":3488.3643},{"date":"2021-09-09","close":3365.896},{"date":"2021-09-10","close":3357.9949},{"date":"2021-09-13","close":3334.2915},{"date":"2021-09-14","close":3369.8467},{"date":"2021-09-15","close":3369.8467},{"date":"2021-09-16","close":3342.1926},{"date":"2021-09-17","close":3314.5386},{"date":"2021-09-23","close":3223.6753},{"date":"2021-09-24","close":3164.4165},{"date":"2021-09-27","close":3278.9832},{"date":"2021-09-28","close":3255.28},{"date":"2021-09-29","close":3132.8118},{"date":"2021-09-30","close":3148.6138},{"date":"2021-10-01","close":3199.9717},{"date":"2021-10-05","close":3081.4543},{"date":"2021-10-06","close":3006.3931},{"date":"2021-10-07","close":3089.3552},{"date":"2021-10-08","close":3120.9597},{"date":"2021-10-12","close":3061.7009},{"date":"2021-10-13","close":3093.3057},{"date":"2021-10-14","close":3160.4658},{"date":"2021-10-15","close":3196.0212},{"date":"2021-10-18","close":3231.5764},{"date":"2021-10-19","close":3199.9717},{"date":"2021-10-20","close":3215.7739},{"date":"2021-10-21","close":3259.2305},{"date":"2021-10-22","close":3259.2305},{"date":"2021-10-25","close":3271.082},{"date":"2021-10-26","close":3302.6865},{"date":"2021-10-27","close":3219.7246},{"date":"2021-10-28","close":3207.8728},{"date":"2021-10-29","close":3148.6138},{"date":"2021-11-01","close":3085.4045},{"date":"2021-11-02","close":3117.0093},{"date":"2021-11-03","close":3124.9106},{"date":"2021-11-04","close":3120.9597},{"date":"2021-11-05","close":3124.9106},{"date":"2021-11-08","close":3097.2563},{"date":"2021-11-09","close":3140.7129},{"date":"2021-11-10","close":3097.2563},{"date":"2021-11-11","close":3061.7009},{"date":"2021-11-12","close":3069.6023},{"date":"2021-11-15","close":3227.6257},{"date":"2021-11-16","close":3196.0212},{"date":"2021-11-17","close":3199.9717},{"date":"2021-11-18","close":3211.8235},{"date":"2021-11-19","close":3203.9224},{"date":"2021-11-22","close":3203.9224},{"date":"2021-11-23","close":3207.8728},{"date":"2021-11-24","close":3231.5764},{"date":"2021-11-25","close":3263.1812},{"date":"2021-11-26","close":3263.1812},{"date":"2021-11-29","close":3160.4658},{"date":"2021-11-30","close":3152.5647},{"date":"2021-12-01","close":3196.0212},{"date":"2021-12-02","close":3188.1199},{"date":"2021-12-03","close":3255.28},{"date":"2021-12-06","close":3271.082},{"date":"2021-12-07","close":3294.7856},{"date":"2021-12-08","close":3322.4397},{"date":"2021-12-09","close":3381.6985},{"date":"2021-12-10","close":3389.5994},{"date":"2021-12-13","close":3381.6985},{"date":"2021-12-14","close":3409.3525},{"date":"2021-12-15","close":3377.748},{"date":"2021-12-16","close":3298.7361},{"date":"2021-12-17","close":3334.2915},{"date":"2021-12-20","close":3215.7739},{"date":"2021-12-21","close":3255.28},{"date":"2021-12-22","close":3267.1313},{"date":"2021-12-23","close":3302.6865},{"date":"2021-12-24","close":3207.8728},{"date":"2021-12-27","close":3278.9832},{"date":"2021-12-28","close":3302.6865},{"date":"2021-12-29","close":3363.3977},{"date":"2021-12-30","close":3407.9194},{"date":"2022-01-03","close":4235.0},{"date":"2022-01-04","close":3448.3933},{"date":"2022-01-05","close":3444.3462},{"date":"2022-01-06","close":3436.2515},{"date":"2022-01-07","close":3496.9622},{"date":"2022-01-10","close":3513.1521},{"date":"2022-01-11","close":3472.678},{"date":"2022-01-12","close":3513.1521},{"date":"2022-01-13","close":3509.1047},{"date":"2022-01-14","close":3492.915},{"date":"2022-01-17","close":3391.7297},{"date":"2022-01-18","close":3331.0188},{"date":"2022-01-19","close":3282.4497},{"date":"2022-01-20","close":3331.0188},{"date":"2022-01-21","close":3428.1565},{"date":"2022-01-24","close":3343.1611},{"date":"2022-01-25","close":3270.3076},{"date":"2022-01-26","close":3270.3076},{"date":"2022-01-27","close":3278.4023},{"date":"2022-01-28","close":3326.9712},{"date":"2022-02-03","close":3375.5403},{"date":"2022-02-04","close":3391.7297},{"date":"2022-02-07","close":3407.9194},{"date":"2022-02-08","close":3407.9194},{"date":"2022-02-09","close":3407.9194},{"date":"2022-02-10","close":3424.1091},{"date":"2022-02-11","close":3407.9194},{"date":"2022-02-14","close":3440.2988},{"date":"2022-02-15","close":3424.1091},{"date":"2022-02-16","close":3440.2988},{"date":"2022-02-17","close":3375.5403},{"date":"2022-02-18","close":3395.7771},{"date":"2022-02-21","close":3395.7771},{"date":"2022-02-22","close":3395.7771},{"date":"2022-02-23","close":3395.7771},{"date":"2022-02-24","close":3343.1611},{"date":"2022-02-25","close":3395.7771},{"date":"2022-02-28","close":3395.7771},{"date":"2022-03-02","close":3444.3462},{"date":"2022-03-03","close":3476.7253},{"date":"2022-03-04","close":3476.7253},{"date":"2022-03-07","close":3456.4883},{"date":"2022-03-08","close":3464.5833},{"date":"2022-03-10","close":3464.5833},{"date":"2022-03-11","close":3468.6306},{"date":"2022-03-14","close":3472.678},{"date":"2022-03-15","close":3472.678},{"date":"2022-03-16","close":3468.6306},{"date":"2022-03-17","close":3468.6306},{"date":"2022-03-18","close":3513.1521},{"date":"2022-03-21","close":3513.1521},{"date":"2022-03-22","close":3581.958},{"date":"2022-03-23","close":3654.8118},{"date":"2022-03-24","close":3638.6216},{"date":"2022-03-25","close":3626.4797},{"date":"2022-03-28","close":3577.9109},{"date":"2022-03-29","close":3557.6738},{"date":"2022-03-30","close":3553.626},{"date":"2022-03-31","close":3561.7209},{"date":"2022-04-01","close":3541.4839},{"date":"2022-04-04","close":3679.0959},{"date":"2022-04-05","close":3622.4324},{"date":"2022-04-06","close":3529.3418},{"date":"2022-04-07","close":3432.2041},{"date":"2022-04-08","close":3464.5833},{"date":"2022-04-11","close":3468.6306},{"date":"2022-04-12","close":3452.4409},{"date":"2022-04-13","close":3517.1997},{"date":"2022-04-14","close":3492.915},{"date":"2022-04-15","close":3509.1047},{"date":"2022-04-18","close":3521.2471},{"date":"2022-04-19","close":3541.4839},{"date":"2022-04-20","close":3541.4839},{"date":"2022-04-21","close":3537.4365},{"date":"2022-04-22","close":3484.8203},{"date":"2022-04-25","close":3468.6306},{"date":"2022-04-26","close":3488.8677},{"date":"2022-04-27","close":3432.2041},{"date":"2022-04-28","close":3448.3933},{"date":"2022-04-29","close":3476.7253},{"date":"2022-05-02","close":3440.2988},{"date":"2022-05-03","close":3484.8203},{"date":"2022-05-04","close":3448.3933},{"date":"2022-05-06","close":3383.635},{"date":"2022-05-09","close":4120.0},{"date":"2022-05-10","close":3318.8765},{"date":"2022-05-11","close":3395.7771},{"date":"2022-05-12","close":3310.7815},{"date":"2022-05-13","close":3379.5876},{"date":"2022-05-16","close":3391.7297},{"date":"2022-05-17","close":3416.0146},{"date":"2022-05-18","close":3407.9194},{"date":"2022-05-19","close":3343.1611},{"date":"2022-05-20","close":3347.2083},{"date":"2022-05-23","close":3359.3506},{"date":"2022-05-24","close":3326.9712},{"date":"2022-05-25","close":3322.9238},{"date":"2022-05-26","close":3310.7815},{"date":"2022-05-27","close":3318.8765},{"date":"2022-05-30","close":3347.2083},{"date":"2022-05-31","close":3359.3506},{"date":"2022-06-02","close":3359.3506},{"date":"2022-06-03","close":3387.6826},{"date":"2022-06-07","close":3331.0188},{"date":"2022-06-08","close":3343.1611},{"date":"2022-06-09","close":3302.6868},{"date":"2022-06-10","close":3262.2126},{"date":"2022-06-13","close":3108.4109},{"date":"2022-06-14","close":3027.4629},{"date":"2022-06-15","close":2950.5623},{"date":"2022-06-16","close":3039.605},{"date":"2022-06-17","close":2966.7515},{"date":"2022-06-20","close":2893.8984},{"date":"2022-06-21","close":2914.1355},{"date":"2022-06-22","close":2825.0923},{"date":"2022-06-23","close":2602.4849},{"date":"2022-06-24","close":2752.239},{"date":"2022-06-27","close":2857.4717},{"date":"2022-06-28","close":2962.7046},{"date":"2022-06-29","close":2995.0835},{"date":"2022-06-30","close":2946.5146},{"date":"2022-07-01","close":2938.4199},{"date":"2022-07-04","close":2861.5193},{"date":"2022-07-05","close":2865.5667},{"date":"2022-07-06","close":2893.8984},{"date":"2022-07-07","close":2914.1355},{"date":"2022-07-08","close":2978.894},{"date":"2022-07-11","close":3035.5579},{"date":"2022-07-12","close":2934.3726},{"date":"2022-07-13","close":2946.5146},{"date":"2022-07-14","close":2950.5623},{"date":"2022-07-15","close":2950.5623},{"date":"2022-07-18","close":2954.6096},{"date":"2022-07-19","close":2970.7991},{"date":"2022-07-20","close":3015.3206},{"date":"2022-07-21","close":3051.7473},{"date":"2022-07-22","close":3055.7949},{"date":"2022-07-25","close":3055.7949},{"date":"2022-07-26","close":3051.7473},{"date":"2022-07-27","close":3035.5579},{"date":"2022-07-28","close":3051.7473},{"date":"2022-07-29","close":3063.8896},{"date":"2022-08-01","close":3071.9844},{"date":"2022-08-02","close":3063.8896},{"date":"2022-08-03","close":3063.8896},{"date":"2022-08-04","close":3076.0317},{"date":"2022-08-05","close":3063.8896},{"date":"2022-08-08","close":3039.605},{"date":"2022-08-09","close":3132.6956},{"date":"2022-08-10","close":3120.5535},{"date":"2022-08-11","close":3104.3638},{"date":"2022-08-12","close":3144.8379},{"date":"2022-08-16","close":3112.4585},{"date":"2022-08-17","close":3035.5579},{"date":"2022-08-18","close":3023.4153},{"date":"2022-08-19","close":2930.325},{"date":"2022-08-22","close":2889.8511},{"date":"2022-08-23","close":2881.7559},{"date":"2022-08-24","close":2881.7559},{"date":"2022-08-25","close":2930.325},{"date":"2022-08-26","close":2914.1355},{"date":"2022-08-29","close":2889.8511},{"date":"2022-08-30","close":2881.7559},{"date":"2022-08-31","close":2873.6611},{"date":"2022-09-01","close":2885.8035},{"date":"2022-09-02","close":2821.0452},{"date":"2022-09-05","close":2768.4287},{"date":"2022-09-06","close":2962.7046},{"date":"2022-09-07","close":2986.989},{"date":"2022-09-08","close":2942.4673},{"date":"2022-09-13","close":2970.7991},{"date":"2022-09-14","close":2901.9932},{"date":"2022-09-15","close":2869.614},{"date":"2022-09-16","close":2857.4717},{"date":"2022-09-19","close":2760.3337},{"date":"2022-09-20","close":2792.7131},{"date":"2022-09-21","close":2833.1873},{"date":"2022-09-22","close":2808.9028},{"date":"2022-09-23","close":2808.9028},{"date":"2022-09-26","close":2651.054},{"date":"2022-09-27","close":2590.3425},{"date":"2022-09-28","close":2452.7307},{"date":"2022-09-29","close":2509.3945},{"date":"2022-09-30","close":2574.1531},{"date":"2022-10-04","close":2598.4373},{"date":"2022-10-05","close":2671.2908},{"date":"2022-10-06","close":2707.7175},{"date":"2022-10-07","close":2740.0967},{"date":"2022-10-11","close":2663.196},{"date":"2022-10-12","close":2614.627},{"date":"2022-10-13","close":2468.9204},{"date":"2022-10-14","close":2586.2949},{"date":"2022-10-17","close":2566.0581},{"date":"2022-10-18","close":2590.3425},{"date":"2022-10-19","close":2667.2434},{"date":"2022-10-20","close":2651.054},{"date":"2022-10-21","close":2622.7219},{"date":"2022-10-24","close":2691.5278},{"date":"2022-10-25","close":2683.4329},{"date":"2022-10-26","close":2719.8599},{"date":"2022-10-27","close":2687.4802},{"date":"2022-10-28","close":2687.4802},{"date":"2022-10-31","close":2703.6702},{"date":"2022-11-01","close":2727.9543},{"date":"2022-11-02","close":2748.1919},{"date":"2022-11-03","close":2768.4287},{"date":"2022-11-04","close":2796.7607},{"date":"2022-11-07","close":2804.8555},{"date":"2022-11-08","close":2833.1873},{"date":"2022-11-09","close":2833.1873},{"date":"2022-11-10","close":2829.1396},{"date":"2022-11-11","close":2833.1873},{"date":"2022-11-14","close":2837.2346},{"date":"2022-11-15","close":2881.7559},{"date":"2022-11-16","close":2841.2822},{"date":"2022-11-17","close":2861.5193},{"date":"2022-11-18","close":2821.0452},{"date":"2022-11-21","close":2816.9976},{"date":"2022-11-22","close":2788.6655},{"date":"2022-11-23","close":2780.5708},{"date":"2022-11-24","close":2837.2346},{"date":"2022-11-25","close":2853.4241},{"date":"2022-11-28","close":2829.1396},{"date":"2022-11-29","close":2829.1396},{"date":"2022-11-30","close":2849.377},{"date":"2022-12-01","close":2865.5667},{"date":"2022-12-02","close":2869.614},{"date":"2022-12-05","close":2877.7087},{"date":"2022-12-06","close":2816.9976},{"date":"2022-12-07","close":2788.6655},{"date":"2022-12-08","close":2792.7131},{"date":"2022-12-09","close":2784.6182},{"date":"2022-12-12","close":2800.8079},{"date":"2022-12-13","close":2849.377},{"date":"2022-12-14","close":2845.3296},{"date":"2022-12-15","close":2857.4717},{"date":"2022-12-16","close":2833.1873},{"date":"2022-12-19","close":2784.6182},{"date":"2022-12-20","close":2736.0493},{"date":"2022-12-21","close":2699.6228},{"date":"2022-12-22","close":2740.0967},{"date":"2022-12-23","close":2715.8123},{"date":"2022-12-26","close":2695.5752},{"date":"2022-12-27","close":2719.8599},{"date":"2022-12-28","close":2863.9021},{"date":"2022-12-29","close":2796.1174},{"date":"2023-01-02","close":2719.8599},{"date":"2023-01-03","close":2719.8599},{"date":"2023-01-04","close":2830.0098},{"date":"2023-01-05","close":2923.2136},{"date":"2023-01-06","close":2935.9233},{"date":"2023-01-09","close":2940.1599},{"date":"2023-01-10","close":2931.6868},{"date":"2023-01-11","close":2927.4502},{"date":"2023-01-12","close":3007.9446},{"date":"2023-01-13","close":2961.3428},{"date":"2023-01-16","close":3012.1812},{"date":"2023-01-17","close":2948.6331},{"date":"2023-01-18","close":2944.3965},{"date":"2023-01-19","close":2948.6331},{"date":"2023-01-20","close":2965.5793},{"date":"2023-01-25","close":2965.5793},{"date":"2023-01-26","close":2944.3965},{"date":"2023-01-27","close":2952.8696},{"date":"2023-01-30","close":2982.5254},{"date":"2023-01-31","close":3003.708},{"date":"2023-02-01","close":3033.3638},{"date":"2023-02-02","close":3105.385},{"date":"2023-02-03","close":3058.7832},{"date":"2023-02-06","close":3151.9868},{"date":"2023-02-07","close":3130.8044},{"date":"2023-02-08","close":3130.8044},{"date":"2023-02-09","close":3139.2776},{"date":"2023-02-10","close":3113.8582},{"date":"2023-02-13","close":3109.6216},{"date":"2023-02-14","close":3054.5464},{"date":"2023-02-15","close":3016.4177},{"date":"2023-02-16","close":3041.8369},{"date":"2023-02-17","close":3020.6543},{"date":"2023-02-20","close":3041.8369},{"date":"2023-02-21","close":3071.4927},{"date":"2023-02-22","close":3016.4177},{"date":"2023-02-23","close":2995.2349},{"date":"2023-02-24","close":3003.708},{"date":"2023-02-27","close":3020.6543},{"date":"2023-02-28","close":3113.8582},{"date":"2023-03-02","close":3156.2236},{"date":"2023-03-03","close":3198.5891},{"date":"2023-03-06","close":3118.0947},{"date":"2023-03-07","close":3147.7505},{"date":"2023-03-08","close":3105.385},{"date":"2023-03-09","close":3164.6968},{"date":"2023-03-10","close":3143.5137},{"date":"2023-03-13","close":3067.2563},{"date":"2023-03-14","close":2923.2136},{"date":"2023-03-15","close":2982.5254},{"date":"2023-03-16","close":2995.2349},{"date":"2023-03-17","close":3024.8909},{"date":"2023-03-20","close":3016.4177},{"date":"2023-03-21","close":3024.8909},{"date":"2023-03-22","close":3041.8369},{"date":"2023-03-23","close":2974.0522},{"date":"2023-03-24","close":3024.8909},{"date":"2023-03-27","close":2974.0522},{"date":"2023-03-28","close":2974.0522},{"date":"2023-03-29","close":2974.0522},{"date":"2023-03-30","close":3071.4927},{"date":"2023-03-31","close":3122.3313},{"date":"2023-04-03","close":3173.1697},{"date":"2023-04-04","close":3130.8044},{"date":"2023-04-05","close":3211.2983},{"date":"2023-04-06","close":3190.116},{"date":"2023-04-07","close":3130.8044},{"date":"2023-04-10","close":3105.385},{"date":"2023-04-11","close":3084.2024},{"date":"2023-04-12","close":3156.2236},{"date":"2023-04-13","close":3160.46},{"date":"2023-04-14","close":3151.9868},{"date":"2023-04-17","close":3126.5679},{"date":"2023-04-18","close":3058.7832},{"date":"2023-04-19","close":3063.0195},{"date":"2023-04-20","close":2982.5254},{"date":"2023-04-21","close":2906.2676},{"date":"2023-04-24","close":2914.7405},{"date":"2023-04-25","close":2931.6868},{"date":"2023-04-26","close":2923.2136},{"date":"2023-04-27","close":2918.9771},{"date":"2023-04-28","close":2923.2136},{"date":"2023-05-02","close":2948.6331},{"date":"2023-05-03","close":2914.7405},{"date":"2023-05-04","close":2914.7405},{"date":"2023-05-08","close":2931.6868},{"date":"2023-05-09","close":2990.9985},{"date":"2023-05-10","close":2918.9771},{"date":"2023-05-11","close":2940.1599},{"date":"2023-05-12","close":2906.2676},{"date":"2023-05-15","close":3071.4927},{"date":"2023-05-16","close":3122.3313},{"date":"2023-05-17","close":3232.4814},{"date":"2023-05-18","close":3219.7715},{"date":"2023-05-19","close":3219.7715},{"date":"2023-05-22","close":3215.5352},{"date":"2023-05-23","close":3224.0083},{"date":"2023-05-24","close":3185.8794},{"date":"2023-05-25","close":3177.4062},{"date":"2023-05-26","close":3164.6968},{"date":"2023-05-30","close":3164.6968},{"date":"2023-05-31","close":3190.116},{"date":"2023-06-01","close":3384.9966},{"date":"2023-06-02","close":3368.0505},{"date":"2023-06-05","close":3389.2334},{"date":"2023-06-07","close":3380.7603},{"date":"2023-06-08","close":3359.5776},{"date":"2023-06-09","close":3363.8142},{"date":"2023-06-12","close":3317.2119},{"date":"2023-06-13","close":3283.3198},{"date":"2023-06-14","close":3236.7178},{"date":"2023-06-15","close":3185.8794},{"date":"2023-06-16","close":3249.4275},{"date":"2023-06-19","close":3219.7715},{"date":"2023-06-20","close":3160.46},{"date":"2023-06-21","close":3160.46},{"date":"2023-06-22","close":3147.7505},{"date":"2023-06-23","close":3122.3313},{"date":"2023-06-26","close":3143.5137},{"date":"2023-06-27","close":3232.4814},{"date":"2023-06-28","close":3296.0295},{"date":"2023-06-29","close":3397.7063},{"date":"2023-06-30","close":3440.0718},{"date":"2023-07-03","close":3512.093},{"date":"2023-07-04","close":3541.7488},{"date":"2023-07-05","close":3435.8352},{"date":"2023-07-06","close":3393.4697},{"date":"2023-07-07","close":3393.4697},{"date":"2023-07-10","close":3329.9219},{"date":"2023-07-11","close":3329.9219},{"date":"2023-07-12","close":3312.9758},{"date":"2023-07-13","close":3329.9219},{"date":"2023-07-14","close":3329.9219},{"date":"2023-07-17","close":3346.8679},{"date":"2023-07-18","close":3304.5027},{"date":"2023-07-19","close":3274.8467},{"date":"2023-07-20","close":3215.5352},{"date":"2023-07-21","close":3190.116},{"date":"2023-07-24","close":3143.5137},{"date":"2023-07-25","close":3181.6428},{"date":"2023-07-26","close":3024.8909},{"date":"2023-07-27","close":3067.2563},{"date":"2023-07-28","close":3079.9658},{"date":"2023-07-31","close":3079.9658},{"date":"2023-08-01","close":3084.2024},{"date":"2023-08-02","close":2978.2886},{"date":"2023-08-03","close":2982.5254},{"date":"2023-08-04","close":3033.3638},{"date":"2023-08-07","close":3067.2563},{"date":"2023-08-08","close":3122.3313},{"date":"2023-08-09","close":3151.9868},{"date":"2023-08-10","close":3139.2776},{"date":"2023-08-11","close":3096.9119},{"date":"2023-08-14","close":3101.1484},{"date":"2023-08-16","close":3177.4062},{"date":"2023-08-17","close":3240.9543},{"date":"2023-08-18","close":3207.062},{"date":"2023-08-21","close":3279.0833},{"date":"2023-08-22","close":3287.5564},{"date":"2023-08-23","close":3266.3735},{"date":"2023-08-24","close":3287.5564},{"date":"2023-08-25","close":3232.4814},{"date":"2023-08-28","close":3190.116},{"date":"2023-08-29","close":3156.2236},{"date":"2023-08-30","close":3198.5891},{"date":"2023-08-31","close":3181.6428},{"date":"2023-09-01","close":3071.4927},{"date":"2023-09-04","close":3058.7832},{"date":"2023-09-05","close":3092.6753},{"date":"2023-09-06","close":3274.8467},{"date":"2023-09-07","close":3266.3735},{"date":"2023-09-08","close":3262.1372},{"date":"2023-09-11","close":3283.3198},{"date":"2023-09-12","close":3262.1372},{"date":"2023-09-13","close":3249.4275},{"date":"2023-09-14","close":3202.8254},{"date":"2023-09-15","close":3232.4814},{"date":"2023-09-18","close":3283.3198},{"date":"2023-09-19","close":3270.6101},{"date":"2023-09-20","close":3389.2334},{"date":"2023-09-21","close":3393.4697},{"date":"2023-09-22","close":3334.1582},{"date":"2023-09-25","close":3211.2983},{"date":"2023-09-26","close":3274.8467},{"date":"2023-09-27","close":3312.9758},{"date":"2023-10-04","close":3342.6313},{"date":"2023-10-05","close":3384.9966},{"date":"2023-10-06","close":3279.0833},{"date":"2023-10-10","close":3300.2659},{"date":"2023-10-11","close":3325.6851},{"date":"2023-10-12","close":3410.416},{"date":"2023-10-13","close":3410.416},{"date":"2023-10-16","close":3401.9429},{"date":"2023-10-17","close":3406.1794},{"date":"2023-10-18","close":3406.1794},{"date":"2023-10-19","close":3312.9758},{"date":"2023-10-20","close":3245.1909},{"date":"2023-10-23","close":3325.6851},{"date":"2023-10-24","close":3329.9219},{"date":"2023-10-25","close":3355.3411},{"date":"2023-10-26","close":3355.3411},{"date":"2023-10-27","close":3338.3948},{"date":"2023-10-30","close":3389.2334},{"date":"2023-10-31","close":3372.2874},{"date":"2023-11-01","close":3384.9966},{"date":"2023-11-02","close":3414.6526},{"date":"2023-11-03","close":3457.0181},{"date":"2023-11-06","close":3418.8894},{"date":"2023-11-07","close":3427.3623},{"date":"2023-11-08","close":3401.9429},{"date":"2023-11-09","close":3406.1794},{"date":"2023-11-10","close":3406.1794},{"date":"2023-11-13","close":3363.8142},{"date":"2023-11-14","close":3389.2334},{"date":"2023-11-15","close":3380.7603},{"date":"2023-11-16","close":3410.416},{"date":"2023-11-17","close":3490.9102},{"date":"2023-11-20","close":3452.7815},{"date":"2023-11-21","close":3444.3083},{"date":"2023-11-22","close":3418.8894},{"date":"2023-11-23","close":3431.5986},{"date":"2023-11-24","close":3435.8352},{"date":"2023-11-27","close":3444.3083},{"date":"2023-11-28","close":3427.3623},{"date":"2023-11-29","close":3334.1582},{"date":"2023-11-30","close":3372.2874},{"date":"2023-12-01","close":3342.6313},{"date":"2023-12-04","close":3262.1372},{"date":"2023-12-05","close":3262.1372},{"date":"2023-12-06","close":3338.3948},{"date":"2023-12-07","close":3300.2659},{"date":"2023-12-08","close":3270.6101},{"date":"2023-12-11","close":3262.1372},{"date":"2023-12-12","close":3283.3198},{"date":"2023-12-13","close":3253.6641},{"date":"2023-12-14","close":3236.7178},{"date":"2023-12-15","close":3198.5891},{"date":"2023-12-18","close":3232.4814},{"date":"2023-12-19","close":3296.0295},{"date":"2023-12-20","close":3338.3948},{"date":"2023-12-21","close":3342.6313},{"date":"2023-12-22","close":3346.8679},{"date":"2023-12-26","close":3346.8679},{"date":"2023-12-27","close":3413.8052},{"date":"2023-12-28","close":3409.3428},{"date":"2024-01-02","close":3387.0303},{"date":"2024-01-03","close":3387.0303},{"date":"2024-01-04","close":3382.5676},{"date":"2024-01-05","close":3413.8052},{"date":"2024-01-08","close":3413.8052},{"date":"2024-01-09","close":3409.3428},{"date":"2024-01-10","close":3436.1177},{"date":"2024-01-11","close":3445.0425},{"date":"2024-01-12","close":3453.9675},{"date":"2024-01-15","close":3409.3428},{"date":"2024-01-16","close":3413.8052},{"date":"2024-01-17","close":3413.8052},{"date":"2024-01-18","close":3355.793},{"date":"2024-01-19","close":3346.8679},{"date":"2024-01-22","close":3351.3303},{"date":"2024-01-23","close":3382.5676},{"date":"2024-01-24","close":3351.3303},{"date":"2024-01-25","close":3315.6304},{"date":"2024-01-26","close":3311.1677},{"date":"2024-01-29","close":3329.0178},{"date":"2024-01-30","close":3329.0178},{"date":"2024-01-31","close":3324.5554},{"date":"2024-02-01","close":3302.2432},{"date":"2024-02-02","close":3337.9429},{"date":"2024-02-05","close":3346.8679},{"date":"2024-02-06","close":3346.8679},{"date":"2024-02-07","close":3346.8679},{"date":"2024-02-08","close":3369.1804},{"date":"2024-02-13","close":3369.1804},{"date":"2024-02-14","close":3355.793},{"date":"2024-02-15","close":3337.9429},{"date":"2024-02-16","close":3329.0178},{"date":"2024-02-19","close":3346.8679},{"date":"2024-02-20","close":3378.1052},{"date":"2024-02-21","close":3413.8052},{"date":"2024-02-22","close":3413.8052},{"date":"2024-02-23","close":3449.5051},{"date":"2024-02-26","close":3445.0425},{"date":"2024-02-27","close":3391.4927},{"date":"2024-02-28","close":3400.4177},{"date":"2024-02-29","close":3378.1052},{"date":"2024-03-04","close":3391.4927},{"date":"2024-03-05","close":3346.8679},{"date":"2024-03-06","close":3382.5676},{"date":"2024-03-07","close":3382.5676},{"date":"2024-03-08","close":3382.5676},{"date":"2024-03-11","close":3373.6428},{"date":"2024-03-12","close":3373.6428},{"date":"2024-03-13","close":3395.9553},{"date":"2024-03-14","close":3373.6428},{"date":"2024-03-15","close":3364.718},{"date":"2024-03-18","close":3364.718},{"date":"2024-03-19","close":3346.8679},{"date":"2024-03-20","close":3360.2554},{"date":"2024-03-21","close":3382.5676},{"date":"2024-03-22","close":3404.8804},{"date":"2024-03-25","close":3373.6428},{"date":"2024-03-26","close":3378.1052},{"date":"2024-03-27","close":3378.1052},{"date":"2024-03-28","close":3400.4177},{"date":"2024-03-29","close":3382.5676},{"date":"2024-04-01","close":3355.793},{"date":"2024-04-02","close":3351.3303},{"date":"2024-04-03","close":3346.8679},{"date":"2024-04-04","close":3311.1677},{"date":"2024-04-05","close":3271.0054},{"date":"2024-04-08","close":3248.6931},{"date":"2024-04-09","close":3226.3806},{"date":"2024-04-11","close":3195.1431},{"date":"2024-04-12","close":3195.1431},{"date":"2024-04-15","close":3163.9058},{"date":"2024-04-16","close":3141.5933},{"date":"2024-04-17","close":3230.8433},{"date":"2024-04-18","close":3244.2307},{"date":"2024-04-19","close":3235.3057},{"date":"2024-04-22","close":3248.6931},{"date":"2024-04-23","close":3306.7056},{"date":"2024-04-24","close":3324.5554},{"date":"2024-04-25","close":3315.6304},{"date":"2024-04-26","close":3351.3303},{"date":"2024-04-29","close":3360.2554},{"date":"2024-04-30","close":3373.6428},{"date":"2024-05-02","close":3346.8679},{"date":"2024-05-03","close":3333.4805},{"date":"2024-05-07","close":3346.8679},{"date":"2024-05-08","close":3369.1804},{"date":"2024-05-09","close":3404.8804},{"date":"2024-05-10","close":3440.5801},{"date":"2024-05-13","close":3436.1177},{"date":"2024-05-14","close":3418.2678},{"date":"2024-05-16","close":3422.7302},{"date":"2024-05-17","close":3436.1177},{"date":"2024-05-20","close":3400.4177},{"date":"2024-05-21","close":3436.1177},{"date":"2024-05-22","close":3427.1929},{"date":"2024-05-23","close":3449.5051},{"date":"2024-05-24","close":3440.5801},{"date":"2024-05-27","close":3413.8052},{"date":"2024-05-28","close":3378.1052},{"date":"2024-05-29","close":3306.7056},{"date":"2024-05-30","close":3324.5554},{"date":"2024-05-31","close":3297.7805},{"date":"2024-06-03","close":3306.7056},{"date":"2024-06-04","close":3337.9429},{"date":"2024-06-05","close":3337.9429},{"date":"2024-06-07","close":3284.3931},{"date":"2024-06-10","close":3297.7805},{"date":"2024-06-11","close":3311.1677},{"date":"2024-06-12","close":3315.6304},{"date":"2024-06-13","close":3315.6304},{"date":"2024-06-14","close":3297.7805},{"date":"2024-06-17","close":3284.3931},{"date":"2024-06-18","close":3302.2432},{"date":"2024-06-19","close":3266.543},{"date":"2024-06-20","close":3302.2432},{"date":"2024-06-21","close":3293.3181},{"date":"2024-06-24","close":3320.0928},{"date":"2024-06-25","close":3324.5554},{"date":"2024-06-26","close":3333.4805},{"date":"2024-06-27","close":3306.7056},{"date":"2024-06-28","close":3329.0178},{"date":"2024-07-01","close":3306.7056},{"date":"2024-07-02","close":3324.5554},{"date":"2024-07-03","close":3297.7805},{"date":"2024-07-04","close":3275.468},{"date":"2024-07-05","close":3288.8555},{"date":"2024-07-08","close":3297.7805},{"date":"2024-07-09","close":3337.9429},{"date":"2024-07-10","close":3364.718},{"date":"2024-07-11","close":3373.6428},{"date":"2024-07-12","close":3373.6428},{"date":"2024-07-15","close":3387.0303},{"date":"2024-07-16","close":3391.4927},{"date":"2024-07-17","close":3369.1804},{"date":"2024-07-18","close":3360.2554},{"date":"2024-07-19","close":3355.793},{"date":"2024-07-22","close":3382.5676},{"date":"2024-07-23","close":3346.8679},{"date":"2024-07-24","close":3311.1677},{"date":"2024-07-25","close":3297.7805},{"date":"2024-07-26","close":3302.2432},{"date":"2024-07-29","close":3324.5554},{"date":"2024-07-30","close":3302.2432},{"date":"2024-07-31","close":3293.3181},{"date":"2024-08-01","close":3279.9304},{"date":"2024-08-02","close":3266.543},{"date":"2024-08-05","close":3088.0435},{"date":"2024-08-06","close":3096.9685},{"date":"2024-08-07","close":3119.281},{"date":"2024-08-08","close":3114.8184},{"date":"2024-08-09","close":3141.5933},{"date":"2024-08-12","close":3177.2932},{"date":"2024-08-13","close":3221.9182},{"date":"2024-08-14","close":3297.7805},{"date":"2024-08-16","close":3275.468},{"date":"2024-08-19","close":3288.8555},{"date":"2024-08-20","close":3257.6179},{"date":"2024-08-21","close":3306.7056},{"date":"2024-08-22","close":3208.5305},{"date":"2024-08-23","close":3190.6807},{"date":"2024-08-26","close":3177.2932},{"date":"2024-08-27","close":3181.7559},{"date":"2024-08-28","close":3168.3682},{"date":"2024-08-29","close":3186.2183},{"date":"2024-08-30","close":3208.5305},{"date":"2024-09-02","close":3235.3057},{"date":"2024-09-03","close":3324.5554},{"date":"2024-09-04","close":3239.7681},{"date":"2024-09-05","close":3279.9304},{"date":"2024-09-06","close":3235.3057},{"date":"2024-09-09","close":3239.7681},{"date":"2024-09-10","close":3217.4556},{"date":"2024-09-11","close":3226.3806},{"date":"2024-09-12","close":3271.0054},{"date":"2024-09-13","close":3257.6179},{"date":"2024-09-19","close":3262.0806},{"date":"2024-09-20","close":3279.9304},{"date":"2024-09-23","close":3288.8555},{"date":"2024-09-24","close":3288.8555},{"date":"2024-09-25","close":3266.543},{"date":"2024-09-26","close":3284.3931},{"date":"2024-09-27","close":3311.1677},{"date":"2024-09-30","close":3320.0928},{"date":"2024-10-02","close":3315.6304},{"date":"2024-10-04","close":3337.9429},{"date":"2024-10-07","close":3333.4805},{"date":"2024-10-08","close":3337.9429},{"date":"2024-10-10","close":3320.0928},{"date":"2024-10-11","close":3320.0928},{"date":"2024-10-14","close":3333.4805},{"date":"2024-10-15","close":3324.5554},{"date":"2024-10-16","close":3302.2432},{"date":"2024-10-17","close":3333.4805},{"date":"2024-10-18","close":3324.5554},{"date":"2024-10-21","close":3355.793},{"date":"2024-10-22","close":3306.7056},{"date":"2024-10-23","close":3351.3303},{"date":"2024-10-24","close":3355.793},{"date":"2024-10-25","close":3293.3181},{"date":"2024-10-28","close":3302.2432},{"date":"2024-10-29","close":3333.4805},{"date":"2024-10-30","close":3360.2554},{"date":"2024-10-31","close":3364.718},{"date":"2024-11-01","close":3400.4177},{"date":"2024-11-04","close":3391.4927},{"date":"2024-11-05","close":3391.4927},{"date":"2024-11-06","close":3382.5676},{"date":"2024-11-07","close":3378.1052},{"date":"2024-11-08","close":3373.6428},{"date":"2024-11-11","close":3342.4053},{"date":"2024-11-12","close":3364.718},{"date":"2024-11-13","close":3311.1677},{"date":"2024-11-14","close":3293.3181},{"date":"2024-11-15","close":3288.8555},{"date":"2024-11-18","close":3351.3303},{"date":"2024-11-19","close":3329.0178},{"date":"2024-11-20","close":3355.793},{"date":"2024-11-21","close":3333.4805},{"date":"2024-11-22","close":3306.7056},{"date":"2024-11-25","close":3315.6304},{"date":"2024-11-26","close":3320.0928},{"date":"2024-11-27","close":3302.2432},{"date":"2024-11-28","close":3337.9429},{"date":"2024-11-29","close":3315.6304},{"date":"2024-12-02","close":3306.7056},{"date":"2024-12-03","close":3302.2432},{"date":"2024-12-04","close":3297.7805},{"date":"2024-12-05","close":3293.3181},{"date":"2024-12-06","close":3275.468},{"date":"2024-12-09","close":3177.2932},{"date":"2024-12-10","close":3257.6179},{"date":"2024-12-11","close":3302.2432},{"date":"2024-12-12","close":3271.0054},{"date":"2024-12-13","close":3297.7805},{"date":"2024-12-16","close":3445.0425},{"date":"2024-12-17","close":3369.1804},{"date":"2024-12-18","close":3476.28},{"date":"2024-12-19","close":3462.8926},{"date":"2024-12-20","close":3311.1677},{"date":"2024-12-23","close":3320.0928},{"date":"2024-12-24","close":3369.1804},{"date":"2024-12-26","close":3369.1804},{"date":"2024-12-27","close":3411.5896},{"date":"2024-12-30","close":3406.8774},{"date":"2025-01-02","close":3435.1501},{"date":"2025-01-03","close":3458.7109},{"date":"2025-01-06","close":3449.2866},{"date":"2025-01-07","close":3463.4231},{"date":"2025-01-08","close":3491.696},{"date":"2025-01-09","close":3557.666},{"date":"2025-01-10","close":3496.408},{"date":"2025-01-13","close":3477.5596},{"date":"2025-01-14","close":3496.408},{"date":"2025-01-15","close":3482.2717},{"date":"2025-01-16","close":3501.1201},{"date":"2025-01-17","close":3501.1201},{"date":"2025-01-20","close":3477.5596},{"date":"2025-01-21","close":3468.1353},{"date":"2025-01-22","close":3468.1353},{"date":"2025-01-23","close":3482.2717},{"date":"2025-01-24","close":3458.7109},{"date":"2025-01-31","close":3472.8474},{"date":"2025-02-03","close":3472.8474},{"date":"2025-02-04","close":3501.1201},{"date":"2025-02-05","close":3496.408},{"date":"2025-02-06","close":3515.2566},{"date":"2025-02-07","close":3486.9839},{"date":"2025-02-10","close":3496.408},{"date":"2025-02-11","close":3496.408},{"date":"2025-02-12","close":3482.2717},{"date":"2025-02-13","close":3477.5596},{"date":"2025-02-14","close":3477.5596},{"date":"2025-02-17","close":3472.8474},{"date":"2025-02-18","close":3458.7109},{"date":"2025-02-19","close":3458.7109},{"date":"2025-02-20","close":3477.5596},{"date":"2025-02-21","close":3444.5745},{"date":"2025-02-24","close":3486.9839},{"date":"2025-02-25","close":3453.9988},{"date":"2025-02-26","close":3458.7109},{"date":"2025-02-27","close":3439.8623},{"date":"2025-02-28","close":3449.2866},{"date":"2025-03-04","close":3444.5745},{"date":"2025-03-05","close":3453.9988},{"date":"2025-03-06","close":3430.4382},{"date":"2025-03-07","close":3439.8623},{"date":"2025-03-10","close":3444.5745},{"date":"2025-03-11","close":3430.4382},{"date":"2025-03-12","close":3439.8623},{"date":"2025-03-13","close":3435.1501},{"date":"2025-03-14","close":3435.1501},{"date":"2025-03-17","close":3425.7261},{"date":"2025-03-18","close":3435.1501},{"date":"2025-03-19","close":3435.1501},{"date":"2025-03-20","close":3463.4231},{"date":"2025-03-21","close":3477.5596},{"date":"2025-03-24","close":3421.0139},{"date":"2025-03-25","close":3421.0139},{"date":"2025-03-26","close":3406.8774},{"date":"2025-03-27","close":3406.8774},{"date":"2025-03-28","close":3369.1802},{"date":"2025-03-31","close":3340.9075},{"date":"2025-04-01","close":3411.5896},{"date":"2025-04-02","close":3383.3167},{"date":"2025-04-03","close":3392.741},{"date":"2025-04-04","close":3388.0288},{"date":"2025-04-07","close":3326.771},{"date":"2025-04-08","close":3345.6196},{"date":"2025-04-09","close":3345.6196},{"date":"2025-04-10","close":3373.8923},{"date":"2025-04-11","close":3383.3167},{"date":"2025-04-14","close":3406.8774},{"date":"2025-04-15","close":3406.8774},{"date":"2025-04-16","close":3373.8923},{"date":"2025-04-17","close":3383.3167},{"date":"2025-04-18","close":3406.8774},{"date":"2025-04-21","close":3421.0139},{"date":"2025-04-22","close":3453.9988},{"date":"2025-04-23","close":3392.741},{"date":"2025-04-24","close":3397.4531},{"date":"2025-04-25","close":3439.8623},{"date":"2025-04-28","close":3439.8623},{"date":"2025-04-29","close":3416.3018},{"date":"2025-04-30","close":3562.3779},{"date":"2025-05-02","close":3486.9839},{"date":"2025-05-07","close":3482.2717},{"date":"2025-05-08","close":3482.2717},{"date":"2025-05-09","close":3482.2717},{"date":"2025-05-12","close":3501.1201},{"date":"2025-05-13","close":3501.1201},{"date":"2025-05-14","close":3486.9839},{"date":"2025-05-15","close":3482.2717},{"date":"2025-05-16","close":3482.2717},{"date":"2025-05-19","close":3491.696},{"date":"2025-05-20","close":3505.8323},{"date":"2025-05-21","close":3510.5444},{"date":"2025-05-22","close":3496.408},{"date":"2025-05-23","close":3515.2566},{"date":"2025-05-26","close":3501.1201},{"date":"2025-05-27","close":3505.8323},{"date":"2025-05-28","close":3501.1201},{"date":"2025-05-29","close":3501.1201},{"date":"2025-05-30","close":3510.5444},{"date":"2025-06-02","close":3496.408},{"date":"2025-06-04","close":3482.2717},{"date":"2025-06-05","close":3534.1052},{"date":"2025-06-09","close":3614.2117},{"date":"2025-06-10","close":3623.6357},{"date":"2025-06-11","close":3755.5757},{"date":"2025-06-12","close":3666.0452},{"date":"2025-06-13","close":3557.666},{"date":"2025-06-16","close":3675.4695},{"date":"2025-06-17","close":3609.4995},{"date":"2025-06-18","close":3647.1965},{"date":"2025-06-19","close":3609.4995},{"date":"2025-06-20","close":3633.0601},{"date":"2025-06-23","close":3595.363},{"date":"2025-06-24","close":3600.0752},{"date":"2025-06-25","close":3590.6509},{"date":"2025-06-26","close":3595.363},{"date":"2025-06-27","close":3581.2266},{"date":"2025-06-30","close":3571.8022},{"date":"2025-07-01","close":3590.6509},{"date":"2025-07-02","close":3557.666},{"date":"2025-07-03","close":3609.4995},{"date":"2025-07-04","close":3585.9387},{"date":"2025-07-07","close":3600.0752},{"date":"2025-07-08","close":3609.4995},{"date":"2025-07-09","close":3849.8186},{"date":"2025-07-10","close":3863.9551},{"date":"2025-07-11","close":3929.925},{"date":"2025-07-14","close":3939.3494},{"date":"2025-07-15","close":3934.6372},{"date":"2025-07-16","close":3835.6821},{"date":"2025-07-17","close":3765.0},{"date":"2025-07-18","close":3765.0},{"date":"2025-07-21","close":3746.1516},{"date":"2025-07-22","close":3774.4243},{"date":"2025-07-23","close":3849.8186},{"date":"2025-07-24","close":3802.6973},{"date":"2025-07-25","close":3769.7122},{"date":"2025-07-28","close":3614.2117},{"date":"2025-07-29","close":3581.2266},{"date":"2025-07-30","close":3656.6208},{"date":"2025-07-31","close":3656.6208},{"date":"2025-08-01","close":3562.3779},{"date":"2025-08-04","close":3590.6509},{"date":"2025-08-05","close":3600.0752},{"date":"2025-08-06","close":3656.6208},{"date":"2025-08-07","close":3661.333},{"date":"2025-08-08","close":3661.333},{"date":"2025-08-11","close":3647.1965},{"date":"2025-08-12","close":3633.0601},{"date":"2025-08-13","close":3609.4995},{"date":"2025-08-14","close":3585.9387},{"date":"2025-08-18","close":3656.6208},{"date":"2025-08-19","close":3595.363},{"date":"2025-08-20","close":3567.0901},{"date":"2025-08-21","close":3590.6509},{"date":"2025-08-22","close":3609.4995},{"date":"2025-08-25","close":3618.9238},{"date":"2025-08-26","close":3614.2117},{"date":"2025-08-27","close":3604.7874},{"date":"2025-08-28","close":3647.1965},{"date":"2025-08-29","close":3727.303},{"date":"2025-09-01","close":3694.3179},{"date":"2025-09-02","close":3699.03},{"date":"2025-09-03","close":3722.5908},{"date":"2025-09-04","close":3694.3179},{"date":"2025-09-05","close":3689.6057},{"date":"2025-09-08","close":3689.6057},{"date":"2025-09-09","close":3722.5908},{"date":"2025-09-10","close":3708.4543},{"date":"2025-09-11","close":3689.6057},{"date":"2025-09-12","close":3694.3179},{"date":"2025-09-15","close":3713.1665},{"date":"2025-09-16","close":3675.4695},{"date":"2025-09-17","close":3670.7573},{"date":"2025-09-18","close":3703.7422},{"date":"2025-09-19","close":3900.0},{"date":"2025-09-22","close":3637.7722},{"date":"2025-09-23","close":3647.1965},{"date":"2025-09-24","close":3637.7722},{"date":"2025-09-25","close":3642.4844},{"date":"2025-09-26","close":3647.1965},{"date":"2025-09-29","close":3656.6208},{"date":"2025-09-30","close":3675.4695},{"date":"2025-10-01","close":3670.7573},{"date":"2025-10-02","close":3713.1665},{"date":"2025-10-10","close":3713.1665},{"date":"2025-10-13","close":3684.8938},{"date":"2025-10-14","close":3680.1816},{"date":"2025-10-15","close":3708.4543},{"date":"2025-10-16","close":3746.1516},{"date":"2025-10-17","close":3684.8938},{"date":"2025-10-20","close":3684.8938},{"date":"2025-10-21","close":3727.303},{"date":"2025-10-22","close":3760.2878},{"date":"2025-10-23","close":3755.5757},{"date":"2025-10-24","close":3741.4395},{"date":"2025-10-27","close":3746.1516},{"date":"2025-10-28","close":3774.4243},{"date":"2025-10-29","close":3713.1665},{"date":"2025-10-30","close":3708.4543},{"date":"2025-10-31","close":3736.7273},{"date":"2025-11-03","close":3680.1816},{"date":"2025-11-04","close":3708.4543},{"date":"2025-11-05","close":3633.0601},{"date":"2025-11-06","close":3680.1816},{"date":"2025-11-07","close":3684.8938},{"date":"2025-11-10","close":3680.1816},{"date":"2025-11-11","close":3717.8787},{"date":"2025-11-12","close":3722.5908},{"date":"2025-11-13","close":3746.1516},{"date":"2025-11-14","close":3732.0151},{"date":"2025-11-17","close":3741.4395},{"date":"2025-11-18","close":3713.1665},{"date":"2025-11-19","close":3675.4695},{"date":"2025-11-20","close":3708.4543},{"date":"2025-11-21","close":3694.3179},{"date":"2025-11-24","close":3675.4695},{"date":"2025-11-25","close":3661.333},{"date":"2025-11-26","close":3661.333},{"date":"2025-11-27","close":3661.333},{"date":"2025-11-28","close":3783.8486},{"date":"2025-12-01","close":3788.5608},{"date":"2025-12-02","close":3703.7422},{"date":"2025-12-03","close":3727.303},{"date":"2025-12-04","close":3760.2878},{"date":"2025-12-05","close":3736.7273},{"date":"2025-12-08","close":3689.6057},{"date":"2025-12-09","close":3661.333},{"date":"2025-12-10","close":3684.8938},{"date":"2025-12-11","close":3717.8787},{"date":"2025-12-12","close":3750.8638},{"date":"2025-12-15","close":3666.0452},{"date":"2025-12-16","close":3703.7422},{"date":"2025-12-17","close":3689.6057},{"date":"2025-12-18","close":3699.03},{"date":"2025-12-19","close":3732.0151},{"date":"2025-12-22","close":3755.5757},{"date":"2025-12-23","close":3746.1516},{"date":"2025-12-24","close":3755.5757},{"date":"2025-12-26","close":3765.0},{"date":"2025-12-29","close":3890.0},{"date":"2025-12-30","close":3920.0},{"date":"2026-01-02","close":3900.0},{"date":"2026-01-05","close":3880.0},{"date":"2026-01-06","close":3935.0},{"date":"2026-01-07","close":3935.0},{"date":"2026-01-08","close":3895.0},{"date":"2026-01-09","close":3910.0},{"date":"2026-01-12","close":3935.0},{"date":"2026-01-13","close":3895.0},{"date":"2026-01-14","close":3870.0},{"date":"2026-01-15","close":3825.0},{"date":"2026-01-16","close":3740.0},{"date":"2026-01-19","close":3690.0},{"date":"2026-01-20","close":3700.0},{"date":"2026-01-21","close":3720.0},{"date":"2026-01-22","close":3740.0},{"date":"2026-01-23","close":3825.0},{"date":"2026-01-26","close":3845.0},{"date":"2026-01-27","close":3770.0},{"date":"2026-01-28","close":3765.0},{"date":"2026-01-29","close":3740.0},{"date":"2026-01-30","close":3820.0},{"date":"2026-02-02","close":3800.0},{"date":"2026-02-03","close":3815.0},{"date":"2026-02-04","close":3815.0},{"date":"2026-02-05","close":3825.0},{"date":"2026-02-06","close":3925.0},{"date":"2026-02-09","close":4000.0},{"date":"2026-02-10","close":4000.0},{"date":"2026-02-11","close":3850.0},{"date":"2026-02-12","close":3995.0},{"date":"2026-02-13","close":3950.0},{"date":"2026-02-19","close":4005.0},{"date":"2026-02-20","close":4050.0},{"date":"2026-02-23","close":4195.0},{"date":"2026-02-24","close":4180.0},{"date":"2026-02-25","close":4255.0},{"date":"2026-02-26","close":4210.0},{"date":"2026-02-27","close":4210.0},{"date":"2026-03-03","close":4125.0},{"date":"2026-03-04","close":3935.0},{"date":"2026-03-05","close":4015.0},{"date":"2026-03-06","close":4040.0},{"date":"2026-03-09","close":3920.0},{"date":"2026-03-10","close":3955.0},{"date":"2026-03-11","close":4020.0},{"date":"2026-03-12","close":4080.0},{"date":"2026-03-13","close":4120.0},{"date":"2026-03-16","close":4205.0},{"date":"2026-03-17","close":4215.0},{"date":"2026-03-18","close":4240.0},{"date":"2026-03-19","close":4200.0},{"date":"2026-03-20","close":4285.0},{"date":"2026-03-23","close":4115.0},{"date":"2026-03-24","close":4250.0},{"date":"2026-03-25","close":4300.0},{"date":"2026-03-26","close":4205.0},{"date":"2026-03-27","close":4180.0},{"date":"2026-03-30","close":4155.0},{"date":"2026-03-31","close":4145.0},{"date":"2026-04-01","close":4220.0},{"date":"2026-04-02","close":4115.0},{"date":"2026-04-03","close":4245.0},{"date":"2026-04-06","close":4245.0},{"date":"2026-04-07","close":4220.0},{"date":"2026-04-08","close":4175.0},{"date":"2026-04-09","close":4230.0},{"date":"2026-04-10","close":4315.0},{"date":"2026-04-13","close":4375.0},{"date":"2026-04-14","close":4390.0},{"date":"2026-04-15","close":4355.0},{"date":"2026-04-16","close":4370.0},{"date":"2026-04-17","close":4410.0},{"date":"2026-04-20","close":4345.0},{"date":"2026-04-21","close":4440.0},{"date":"2026-04-22","close":4405.0},{"date":"2026-04-23","close":4400.0},{"date":"2026-04-24","close":4400.0},{"date":"2026-04-27","close":4380.0},{"date":"2026-04-28","close":4380.0},{"date":"2026-04-29","close":4410.0},{"date":"2026-04-30","close":4425.0},{"date":"2026-05-04","close":4540.0},{"date":"2026-05-06","close":4565.0},{"date":"2026-05-07","close":4570.0},{"date":"2026-05-08","close":4575.0},{"date":"2026-05-11","close":4490.0},{"date":"2026-05-12","close":4570.0},{"date":"2026-05-13","close":4590.0},{"date":"2026-05-14","close":4670.0},{"date":"2026-05-15","close":4660.0},{"date":"2026-05-18","close":4695.0},{"date":"2026-05-19","close":4765.0},{"date":"2026-05-20","close":4455.0},{"date":"2026-05-21","close":4515.0},{"date":"2026-05-22","close":4590.0},{"date":"2026-05-26","close":4500.0},{"date":"2026-05-27","close":4380.0},{"date":"2026-05-28","close":4245.0},{"date":"2026-05-29","close":4205.0},{"date":"2026-06-01","close":4125.0},{"date":"2026-06-02","close":4100.0},{"date":"2026-06-04","close":4190.0},{"date":"2026-06-05","close":4305.0},{"date":"2026-06-08","close":4200.0},{"date":"2026-06-09","close":4285.0},{"date":"2026-06-10","close":4420.0},{"date":"2026-06-11","close":4425.0},{"date":"2026-06-12","close":4480.0},{"date":"2026-06-15","close":4505.0},{"date":"2026-06-16","close":4535.0},{"date":"2026-06-17","close":4535.0},{"date":"2026-06-18","close":4440.0},{"date":"2026-06-19","close":4195.0},{"date":"2026-06-22","close":4090.0},{"date":"2026-06-23","close":4030.0},{"date":"2026-06-24","close":4080.0},{"date":"2026-06-25","close":4060.0},{"date":"2026-06-26","close":3925.0},{"date":"2026-06-29","close":4050.0},{"date":"2026-06-30","close":4050.0},{"date":"2026-07-01","close":4100.0},{"date":"2026-07-02","close":4150.0},{"date":"2026-07-03","close":4200.0},{"date":"2026-07-06","close":4130.0},{"date":"2026-07-07","close":3715.0},{"date":"2026-07-08","close":3710.0},{"date":"2026-07-09","close":3700.0},{"date":"2026-07-10","close":3760.0},{"date":"2026-07-13","close":3755.0},{"date":"2026-07-14","close":3755.0},{"date":"2026-07-15","close":3765.0},{"date":"2026-07-16","close":3825.0},{"date":"2026-07-20","close":3790.0},{"date":"2026-07-21","close":3800.0},{"date":"2026-07-22","close":3830.0},{"date":"2026-07-23","close":3820.0},{"date":"2026-07-24","close":3820.0},{"date":"2026-07-27","close":3845.0},{"date":"2026-07-28","close":3927.0},{"date":"2026-07-29","close":3890.0},{"date":"2026-07-30","close":3945.0},{"date":"2026-07-31","close":3900.0},{"date":"2026-08-03","close":4015.0},{"date":"2026-08-04","close":4090.0},{"date":"2026-08-05","close":4150.0},{"date":"2026-08-06","close":4175.0},{"date":"2026-08-07","close":4190.0},{"date":"2026-08-10","close":4145.0},{"date":"2026-08-11","close":4130.0},{"date":"2026-08-12","close":4100.0},{"date":"2026-08-13","close":4090.0},{"date":"2026-08-14","close":4165.0},{"date":"2026-08-18","close":4120.0},{"date":"2026-08-19","close":3995.0},{"date":"2026-08-20","close":3975.0},{"date":"2026-08-21","close":3975.0},{"date":"2026-08-24","close":3950.0},{"date":"2026-08-25","close":3950.0},{"date":"2026-08-26","close":3990.0},{"date":"2026-08-27","close":4015.0},{"date":"2026-08-28","close":4055.0},{"date":"2026-08-31","close":4010.0},{"date":"2026-09-01","close":3875.0},{"date":"2026-09-02","close":3830.0},{"date":"2026-09-03","close":3890.0},{"date":"2026-09-04","close":3890.0},{"date":"2026-09-07","close":3870.0},{"date":"2026-09-08","close":3930.0},{"date":"2026-09-09","close":4000.0},{"date":"2026-09-10","close":4065.0},{"date":"2026-09-11","close":4015.0},{"date":"2026-09-14","close":4095.0},{"date":"2026-09-15","close":4130.0},{"date":"2026-09-16","close":4065.0},{"date":"2026-09-17","close":4240.0},{"date":"2026-09-18","close":4130.0},{"date":"2026-09-21","close":3915.0},{"date":"2026-09-22","close":3985.0},{"date":"2026-09-23","close":3940.0},{"date":"2026-09-28","close":3980.0},{"date":"2026-09-29","close":3980.0},{"date":"2026-09-30","close":4065.0},{"date":"2026-10-01","close":3935.0},{"date":"2026-10-02","close":3975.0},{"date":"2026-10-06","close":3995.0},{"date":"2026-10-07","close":4025.0},{"date":"2026-10-08","close":3980.0},{"date":"2026-10-12","close":3980.0},{"date":"2026-10-13","close":3880.0},{"date":"2026-10-14","close":3870.0},{"date":"2026-10-15","close":3770.0},{"date":"2026-10-16","close":3760.0},{"date":"2026-10-19","close":3940.0},{"date":"2026-10-20","close":3820.0},{"date":"2026-10-21","close":3840.0},{"date":"2026-10-22","close":3770.0},{"date":"2026-10-23","close":3760.0}],"chart_data":[{"date":"2024-10-23","open":3325,"high":3351,"low":3302,"close":3351,"volume":1360,"rsi_14":55.93,"sma_20":3717.5,"sma_60":3657.5,"sma_120":3704.67},{"date":"2024-10-24","open":3351,"high":3374,"low":3316,"close":3356,"volume":5304,"rsi_14":57.63,"sma_20":3721.25,"sma_60":3657.67,"sma_120":3704.96},{"date":"2024-10-25","open":3351,"high":3351,"low":3293,"close":3293,"volume":1586,"rsi_14":42.65,"sma_20":3721.5,"sma_60":3657.33,"sma_120":3704.75},{"date":"2024-10-28","open":3338,"high":3342,"low":3298,"close":3302,"volume":5158,"rsi_14":44.93,"sma_20":3723.5,"sma_60":3657.42,"sma_120":3704.29},{"date":"2024-10-29","open":3302,"high":3342,"low":3302,"close":3333,"volume":1874,"rsi_14":49.33,"sma_20":3726.25,"sma_60":3658.0,"sma_120":3704.04},{"date":"2024-10-30","open":3311,"high":3383,"low":3311,"close":3360,"volume":5669,"rsi_14":55.84,"sma_20":3729.0,"sma_60":3658.67,"sma_120":3703.92},{"date":"2024-10-31","open":3360,"high":3400,"low":3333,"close":3365,"volume":6320,"rsi_14":56.41,"sma_20":3731.5,"sma_60":3659.83,"sma_120":3704.08},{"date":"2024-11-01","open":3365,"high":3418,"low":3342,"close":3400,"volume":8623,"rsi_14":59.04,"sma_20":3736.25,"sma_60":3661.83,"sma_120":3704.71},{"date":"2024-11-04","open":3400,"high":3400,"low":3347,"close":3391,"volume":1351,"rsi_14":59.04,"sma_20":3739.25,"sma_60":3663.92,"sma_120":3705.12},{"date":"2024-11-05","open":3360,"high":3414,"low":3347,"close":3391,"volume":1898,"rsi_14":62.82,"sma_20":3742.5,"sma_60":3666.25,"sma_120":3705.33},{"date":"2024-11-06","open":3391,"high":3391,"low":3347,"close":3383,"volume":3477,"rsi_14":57.53,"sma_20":3745.0,"sma_60":3671.75,"sma_120":3705.12},{"date":"2024-11-07","open":3351,"high":3378,"low":3329,"close":3378,"volume":1609,"rsi_14":58.33,"sma_20":3748.25,"sma_60":3677.0,"sma_120":3704.54},{"date":"2024-11-08","open":3378,"high":3391,"low":3329,"close":3374,"volume":3910,"rsi_14":53.03,"sma_20":3751.25,"sma_60":3681.75,"sma_120":3703.96},{"date":"2024-11-11","open":3347,"high":3374,"low":3302,"close":3342,"volume":11844,"rsi_14":56.45,"sma_20":3751.75,"sma_60":3686.0,"sma_120":3703.25},{"date":"2024-11-12","open":3347,"high":3365,"low":3307,"close":3365,"volume":10555,"rsi_14":52.63,"sma_20":3754.0,"sma_60":3690.17,"sma_120":3702.71},{"date":"2024-11-13","open":3365,"high":3378,"low":3298,"close":3311,"volume":10209,"rsi_14":42.65,"sma_20":3754.5,"sma_60":3692.67,"sma_120":3701.54},{"date":"2024-11-14","open":3311,"high":3400,"low":3293,"close":3293,"volume":6921,"rsi_14":50.0,"sma_20":3752.25,"sma_60":3694.0,"sma_120":3700.54},{"date":"2024-11-15","open":3347,"high":3378,"low":3258,"close":3289,"volume":9845,"rsi_14":47.37,"sma_20":3750.25,"sma_60":3693.83,"sma_120":3699.17},{"date":"2024-11-18","open":3262,"high":3378,"low":3262,"close":3351,"volume":13725,"rsi_14":53.12,"sma_20":3750.0,"sma_60":3695.25,"sma_120":3698.46},{"date":"2024-11-19","open":3360,"high":3391,"low":3325,"close":3329,"volume":3460,"rsi_14":44.44,"sma_20":3751.25,"sma_60":3696.0,"sma_120":3697.33},{"date":"2024-11-20","open":3387,"high":3391,"low":3320,"close":3356,"volume":2288,"rsi_14":48.53,"sma_20":3751.5,"sma_60":3697.83,"sma_120":3696.54},{"date":"2024-11-21","open":3356,"high":3365,"low":3293,"close":3333,"volume":7404,"rsi_14":38.46,"sma_20":3750.25,"sma_60":3698.33,"sma_120":3695.79},{"date":"2024-11-22","open":3329,"high":3356,"low":3302,"close":3307,"volume":1388,"rsi_14":36.23,"sma_20":3751.0,"sma_60":3700.17,"sma_120":3695.12},{"date":"2024-11-25","open":3325,"high":3351,"low":3302,"close":3316,"volume":2009,"rsi_14":38.03,"sma_20":3751.75,"sma_60":3702.5,"sma_120":3695.21},{"date":"2024-11-26","open":3325,"high":3329,"low":3311,"close":3320,"volume":1462,"rsi_14":40.0,"sma_20":3751.0,"sma_60":3705.17,"sma_120":3695.17},{"date":"2024-11-27","open":3325,"high":3338,"low":3298,"close":3302,"volume":6226,"rsi_14":38.36,"sma_20":3747.75,"sma_60":3707.42,"sma_120":3695.21},{"date":"2024-11-28","open":3320,"high":3360,"low":3298,"close":3338,"volume":3796,"rsi_14":45.0,"sma_20":3746.25,"sma_60":3710.58,"sma_120":3695.5},{"date":"2024-11-29","open":3338,"high":3338,"low":3298,"close":3316,"volume":10455,"rsi_14":46.15,"sma_20":3741.5,"sma_60":3713.0,"sma_120":3695.29},{"date":"2024-12-02","open":3316,"high":3325,"low":3262,"close":3307,"volume":10799,"rsi_14":41.33,"sma_20":3736.75,"sma_60":3714.83,"sma_120":3695.0},{"date":"2024-12-03","open":3338,"high":3342,"low":3298,"close":3302,"volume":4155,"rsi_14":48.44,"sma_20":3731.75,"sma_60":3716.08,"sma_120":3695.17},{"date":"2024-12-04","open":3302,"high":3302,"low":3267,"close":3298,"volume":16829,"rsi_14":50.82,"sma_20":3727.0,"sma_60":3715.58,"sma_120":3695.17},{"date":"2024-12-05","open":3298,"high":3316,"low":3275,"close":3293,"volume":7949,"rsi_14":50.82,"sma_20":3722.25,"sma_60":3716.58,"sma_120":3695.0},{"date":"2024-12-06","open":3293,"high":3298,"low":3168,"close":3275,"volume":11600,"rsi_14":33.33,"sma_20":3716.75,"sma_60":3716.5,"sma_120":3694.62},{"date":"2024-12-09","open":3271,"high":3271,"low":3164,"close":3177,"volume":8010,"rsi_14":25.0,"sma_20":3707.5,"sma_60":3715.42,"sma_120":3693.33},{"date":"2024-12-10","open":3177,"high":3267,"low":3177,"close":3258,"volume":6699,"rsi_14":36.25,"sma_20":3701.5,"sma_60":3715.75,"sma_120":3692.96},{"date":"2024-12-11","open":3262,"high":3302,"low":3249,"close":3302,"volume":3756,"rsi_14":45.88,"sma_20":3701.0,"sma_60":3717.33,"sma_120":3693.12},{"date":"2024-12-12","open":3302,"high":3351,"low":3271,"close":3271,"volume":1956,"rsi_14":45.35,"sma_20":3699.75,"sma_60":3718.17,"sma_120":3692.83},{"date":"2024-12-13","open":3267,"high":3316,"low":3267,"close":3298,"volume":1687,"rsi_14":47.78,"sma_20":3700.25,"sma_60":3718.67,"sma_120":3693.12},{"date":"2024-12-16","open":3298,"high":3521,"low":3298,"close":3445,"volume":61581,"rsi_14":61.48,"sma_20":3705.5,"sma_60":3722.17,"sma_120":3694.46},{"date":"2024-12-17","open":3472,"high":3548,"low":3351,"close":3369,"volume":72474,"rsi_14":55.56,"sma_20":3707.75,"sma_60":3724.17,"sma_120":3695.17},{"date":"2024-12-18","open":3378,"high":3570,"low":3369,"close":3476,"volume":26469,"rsi_14":60.26,"sma_20":3714.5,"sma_60":3727.83,"sma_120":3696.62},{"date":"2024-12-19","open":3467,"high":3467,"low":3347,"close":3463,"volume":16724,"rsi_14":61.07,"sma_20":3721.75,"sma_60":3731.08,"sma_120":3697.92},{"date":"2024-12-20","open":3427,"high":3427,"low":3311,"close":3311,"volume":24637,"rsi_14":50.28,"sma_20":3722.0,"sma_60":3731.5,"sma_120":3697.71},{"date":"2024-12-23","open":3311,"high":3369,"low":3311,"close":3320,"volume":7331,"rsi_14":51.1,"sma_20":3722.25,"sma_60":3732.5,"sma_120":3697.83},{"date":"2024-12-24","open":3329,"high":3374,"low":3329,"close":3369,"volume":5831,"rsi_14":54.17,"sma_20":3725.0,"sma_60":3734.08,"sma_120":3698.21},{"date":"2024-12-26","open":3374,"high":3400,"low":3307,"close":3369,"volume":13274,"rsi_14":54.45,"sma_20":3728.75,"sma_60":3735.17,"sma_120":3698.79},{"date":"2024-12-27","open":3412,"high":3511,"low":3412,"close":3412,"volume":23992,"rsi_14":47.71,"sma_20":3722.75,"sma_60":3733.5,"sma_120":3697.92},{"date":"2024-12-30","open":3412,"high":3440,"low":3393,"close":3407,"volume":5694,"rsi_14":52.79,"sma_20":3717.75,"sma_60":3731.83,"sma_120":3697.25},{"date":"2025-01-02","open":3412,"high":3459,"low":3412,"close":3435,"volume":1784,"rsi_14":49.73,"sma_20":3714.75,"sma_60":3730.25,"sma_120":3697.04},{"date":"2025-01-03","open":3468,"high":3468,"low":3426,"close":3459,"volume":4259,"rsi_14":48.33,"sma_20":3713.25,"sma_60":3729.17,"sma_120":3696.92},{"date":"2025-01-06","open":3459,"high":3473,"low":3435,"close":3449,"volume":3806,"rsi_14":49.71,"sma_20":3711.5,"sma_60":3727.83,"sma_120":3696.62},{"date":"2025-01-07","open":3473,"high":3482,"low":3445,"close":3463,"volume":592,"rsi_14":48.84,"sma_20":3710.75,"sma_60":3727.08,"sma_120":3696.08},{"date":"2025-01-08","open":3478,"high":3958,"low":3468,"close":3492,"volume":347910,"rsi_14":39.31,"sma_20":3712.5,"sma_60":3726.83,"sma_120":3695.54},{"date":"2025-01-09","open":3525,"high":3558,"low":3478,"close":3558,"volume":20445,"rsi_14":50.0,"sma_20":3723.25,"sma_60":3727.5,"sma_120":3695.5},{"date":"2025-01-10","open":3562,"high":3562,"low":3482,"close":3496,"volume":11400,"rsi_14":35.88,"sma_20":3726.25,"sma_60":3727.25,"sma_120":3694.92},{"date":"2025-01-13","open":3496,"high":3506,"low":3473,"close":3478,"volume":6674,"rsi_14":35.61,"sma_20":3725.75,"sma_60":3727.08,"sma_120":3694.04},{"date":"2025-01-14","open":3506,"high":3506,"low":3478,"close":3496,"volume":6163,"rsi_14":50.0,"sma_20":3728.0,"sma_60":3726.67,"sma_120":3693.29},{"date":"2025-01-15","open":3501,"high":3506,"low":3478,"close":3482,"volume":3240,"rsi_14":47.57,"sma_20":3728.0,"sma_60":3726.17,"sma_120":3692.62},{"date":"2025-01-16","open":3492,"high":3539,"low":3482,"close":3501,"volume":2943,"rsi_14":43.75,"sma_20":3720.75,"sma_60":3725.42,"sma_120":3692.21},{"date":"2025-01-17","open":3501,"high":3515,"low":3492,"close":3501,"volume":930,"rsi_14":43.75,"sma_20":3717.75,"sma_60":3725.58,"sma_120":3691.83},{"date":"2025-01-20","open":3501,"high":3501,"low":3478,"close":3478,"volume":1273,"rsi_14":60.0,"sma_20":3707.5,"sma_60":3724.5,"sma_120":3691.0},{"date":"2025-01-21","open":3492,"high":3492,"low":3459,"close":3468,"volume":2879,"rsi_14":59.15,"sma_20":3697.5,"sma_60":3723.17,"sma_120":3690.42},{"date":"2025-01-22","open":3463,"high":3492,"low":3463,"close":3468,"volume":1504,"rsi_14":55.38,"sma_20":3696.0,"sma_60":3723.0,"sma_120":3690.17},{"date":"2025-01-23","open":3468,"high":3511,"low":3463,"close":3482,"volume":3280,"rsi_14":53.97,"sma_20":3694.75,"sma_60":3722.92,"sma_120":3690.17},{"date":"2025-01-24","open":3482,"high":3506,"low":3459,"close":3459,"volume":2520,"rsi_14":51.52,"sma_20":3689.5,"sma_60":3721.83,"sma_120":3689.92},{"date":"2025-01-31","open":3473,"high":3492,"low":3463,"close":3473,"volume":3068,"rsi_14":51.52,"sma_20":3685.0,"sma_60":3720.5,"sma_120":3689.58},{"date":"2025-02-03","open":3473,"high":3478,"low":3459,"close":3473,"volume":2678,"rsi_14":46.67,"sma_20":3688.25,"sma_60":3719.08,"sma_120":3689.46},{"date":"2025-02-04","open":3454,"high":3501,"low":3454,"close":3501,"volume":4015,"rsi_14":38.46,"sma_20":3693.25,"sma_60":3717.5,"sma_120":3689.67},{"date":"2025-02-05","open":3506,"high":3506,"low":3478,"close":3496,"volume":2368,"rsi_14":50.0,"sma_20":3696.5,"sma_60":3716.0,"sma_120":3689.96},{"date":"2025-02-06","open":3496,"high":3515,"low":3473,"close":3515,"volume":4236,"rsi_14":60.0,"sma_20":3699.5,"sma_60":3714.83,"sma_120":3690.54},{"date":"2025-02-07","open":3515,"high":3515,"low":3487,"close":3487,"volume":6736,"rsi_14":47.62,"sma_20":3701.5,"sma_60":3713.33,"sma_120":3692.54},{"date":"2025-02-10","open":3506,"high":3690,"low":3487,"close":3496,"volume":10436,"rsi_14":53.66,"sma_20":3703.25,"sma_60":3712.08,"sma_120":3694.54},{"date":"2025-02-11","open":3525,"high":3525,"low":3482,"close":3496,"volume":3924,"rsi_14":48.65,"sma_20":3703.5,"sma_60":3710.92,"sma_120":3696.33},{"date":"2025-02-12","open":3496,"high":3496,"low":3482,"close":3482,"volume":2035,"rsi_14":45.0,"sma_20":3699.5,"sma_60":3710.08,"sma_120":3698.04},{"date":"2025-02-13","open":3492,"high":3492,"low":3478,"close":3478,"volume":4024,"rsi_14":50.0,"sma_20":3698.5,"sma_60":3708.75,"sma_120":3699.46},{"date":"2025-02-14","open":3487,"high":3487,"low":3435,"close":3478,"volume":10623,"rsi_14":52.94,"sma_20":3698.5,"sma_60":3708.42,"sma_120":3700.54},{"date":"2025-02-17","open":3478,"high":3487,"low":3459,"close":3473,"volume":4952,"rsi_14":51.43,"sma_20":3697.25,"sma_60":3708.33,"sma_120":3701.17},{"date":"2025-02-18","open":3473,"high":3473,"low":3454,"close":3459,"volume":2022,"rsi_14":42.86,"sma_20":3696.0,"sma_60":3708.08,"sma_120":3700.96},{"date":"2025-02-19","open":3459,"high":3482,"low":3440,"close":3459,"volume":7623,"rsi_14":50.0,"sma_20":3693.75,"sma_60":3706.67,"sma_120":3700.96},{"date":"2025-02-20","open":3478,"high":3492,"low":3449,"close":3478,"volume":2937,"rsi_14":51.61,"sma_20":3692.5,"sma_60":3706.0,"sma_120":3701.0},{"date":"2025-02-21","open":3478,"high":3478,"low":3440,"close":3445,"volume":6165,"rsi_14":42.11,"sma_20":3690.75,"sma_60":3704.25,"sma_120":3701.04},{"date":"2025-02-24","open":3445,"high":3487,"low":3435,"close":3487,"volume":5612,"rsi_14":46.34,"sma_20":3691.75,"sma_60":3703.67,"sma_120":3701.0},{"date":"2025-02-25","open":3487,"high":3492,"low":3440,"close":3454,"volume":9631,"rsi_14":40.43,"sma_20":3691.0,"sma_60":3703.0,"sma_120":3701.58},{"date":"2025-02-26","open":3459,"high":3463,"low":3435,"close":3459,"volume":4740,"rsi_14":36.36,"sma_20":3689.75,"sma_60":3702.25,"sma_120":3702.38},{"date":"2025-02-27","open":3459,"high":3459,"low":3435,"close":3440,"volume":4511,"rsi_14":38.1,"sma_20":3688.75,"sma_60":3701.08,"sma_120":3703.12},{"date":"2025-02-28","open":3421,"high":3454,"low":3421,"close":3449,"volume":9125,"rsi_14":38.1,"sma_20":3687.5,"sma_60":3700.42,"sma_120":3703.92},{"date":"2025-03-04","open":3445,"high":3449,"low":3435,"close":3445,"volume":437,"rsi_14":37.21,"sma_20":3686.0,"sma_60":3699.0,"sma_120":3704.79},{"date":"2025-03-05","open":3435,"high":3463,"low":3426,"close":3454,"volume":10030,"rsi_14":42.86,"sma_20":3683.5,"sma_60":3698.17,"sma_120":3705.58},{"date":"2025-03-06","open":3445,"high":3449,"low":3416,"close":3430,"volume":8542,"rsi_14":39.13,"sma_20":3680.0,"sma_60":3697.08,"sma_120":3705.96},{"date":"2025-03-07","open":3435,"high":3449,"low":3426,"close":3440,"volume":2093,"rsi_14":41.67,"sma_20":3676.0,"sma_60":3696.25,"sma_120":3706.17},{"date":"2025-03-10","open":3440,"high":3449,"low":3440,"close":3445,"volume":635,"rsi_14":43.75,"sma_20":3673.75,"sma_60":3695.58,"sma_120":3705.58},{"date":"2025-03-11","open":3440,"high":3449,"low":3421,"close":3430,"volume":6982,"rsi_14":43.75,"sma_20":3670.25,"sma_60":3694.75,"sma_120":3705.67},{"date":"2025-03-12","open":3440,"high":3440,"low":3430,"close":3440,"volume":504,"rsi_14":46.0,"sma_20":3667.25,"sma_60":3694.42,"sma_120":3705.46},{"date":"2025-03-13","open":3435,"high":3445,"low":3435,"close":3435,"volume":866,"rsi_14":40.43,"sma_20":3664.75,"sma_60":3695.83,"sma_120":3705.62},{"date":"2025-03-14","open":3440,"high":3440,"low":3416,"close":3435,"volume":1375,"rsi_14":47.5,"sma_20":3662.5,"sma_60":3695.75,"sma_120":3705.75},{"date":"2025-03-17","open":3435,"high":3449,"low":3426,"close":3426,"volume":2749,"rsi_14":30.3,"sma_20":3659.75,"sma_60":3694.67,"sma_120":3706.0},{"date":"2025-03-18","open":3435,"high":3445,"low":3435,"close":3435,"volume":778,"rsi_14":42.86,"sma_20":3657.75,"sma_60":3694.33,"sma_120":3706.25},{"date":"2025-03-19","open":3430,"high":3445,"low":3421,"close":3435,"volume":12818,"rsi_14":40.74,"sma_20":3656.5,"sma_60":3693.5,"sma_120":3706.08},{"date":"2025-03-20","open":3435,"high":3478,"low":3435,"close":3463,"volume":6022,"rsi_14":58.62,"sma_20":3656.75,"sma_60":3690.42,"sma_120":3706.29},{"date":"2025-03-21","open":3463,"high":3487,"low":3440,"close":3478,"volume":11300,"rsi_14":60.0,"sma_20":3656.75,"sma_60":3689.0,"sma_120":3706.58},{"date":"2025-03-24","open":3421,"high":3454,"low":3421,"close":3421,"volume":3451,"rsi_14":43.9,"sma_20":3655.5,"sma_60":3684.58,"sma_120":3706.21},{"date":"2025-03-25","open":3393,"high":3426,"low":3393,"close":3421,"volume":6250,"rsi_14":41.03,"sma_20":3652.0,"sma_60":3680.42,"sma_120":3705.75},{"date":"2025-03-26","open":3416,"high":3426,"low":3407,"close":3407,"volume":938,"rsi_14":43.24,"sma_20":3649.5,"sma_60":3678.83,"sma_120":3705.17},{"date":"2025-03-27","open":3397,"high":3407,"low":3383,"close":3407,"volume":4930,"rsi_14":40.0,"sma_20":3646.75,"sma_60":3677.08,"sma_120":3704.79},{"date":"2025-03-28","open":3407,"high":3407,"low":3364,"close":3369,"volume":2826,"rsi_14":30.95,"sma_20":3643.0,"sma_60":3673.75,"sma_120":3703.92},{"date":"2025-03-31","open":3308,"high":3364,"low":3308,"close":3341,"volume":7309,"rsi_14":28.89,"sma_20":3637.25,"sma_60":3669.92,"sma_120":3702.54},{"date":"2025-04-01","open":3298,"high":3416,"low":3298,"close":3412,"volume":2305,"rsi_14":44.83,"sma_20":3635.5,"sma_60":3669.92,"sma_120":3701.71},{"date":"2025-04-02","open":3416,"high":3416,"low":3379,"close":3383,"volume":1334,"rsi_14":41.27,"sma_20":3631.75,"sma_60":3669.5,"sma_120":3700.67},{"date":"2025-04-03","open":3407,"high":3449,"low":3388,"close":3393,"volume":1635,"rsi_14":43.08,"sma_20":3629.75,"sma_60":3668.75,"sma_120":3699.5},{"date":"2025-04-04","open":3393,"high":3397,"low":3383,"close":3388,"volume":1175,"rsi_14":43.75,"sma_20":3627.0,"sma_60":3667.5,"sma_120":3698.33},{"date":"2025-04-07","open":3379,"high":3379,"low":3308,"close":3327,"volume":10982,"rsi_14":34.67,"sma_20":3620.75,"sma_60":3665.33,"sma_120":3696.58},{"date":"2025-04-08","open":3346,"high":3388,"low":3327,"close":3346,"volume":6605,"rsi_14":37.97,"sma_20":3616.25,"sma_60":3663.25,"sma_120":3695.17},{"date":"2025-04-09","open":3350,"high":3364,"low":3336,"close":3346,"volume":2610,"rsi_14":32.88,"sma_20":3611.25,"sma_60":3660.67,"sma_120":3693.75},{"date":"2025-04-10","open":3379,"high":3388,"low":3355,"close":3374,"volume":1948,"rsi_14":35.53,"sma_20":3608.0,"sma_60":3657.42,"sma_120":3692.46},{"date":"2025-04-11","open":3388,"high":3393,"low":3364,"close":3383,"volume":1227,"rsi_14":43.94,"sma_20":3605.25,"sma_60":3655.42,"sma_120":3691.33},{"date":"2025-04-14","open":3346,"high":3407,"low":3346,"close":3407,"volume":4646,"rsi_14":47.89,"sma_20":3604.25,"sma_60":3654.17,"sma_120":3690.62},{"date":"2025-04-15","open":3416,"high":3426,"low":3407,"close":3407,"volume":2738,"rsi_14":50.0,"sma_20":3602.75,"sma_60":3652.58,"sma_120":3689.62},{"date":"2025-04-16","open":3397,"high":3416,"low":3374,"close":3374,"volume":1816,"rsi_14":45.33,"sma_20":3599.5,"sma_60":3650.67,"sma_120":3688.42},{"date":"2025-04-17","open":3374,"high":3383,"low":3350,"close":3383,"volume":4276,"rsi_14":52.17,"sma_20":3595.25,"sma_60":3648.58,"sma_120":3687.0},{"date":"2025-04-18","open":3388,"high":3407,"low":3346,"close":3407,"volume":1963,"rsi_14":60.29,"sma_20":3591.5,"sma_60":3646.92,"sma_120":3686.25},{"date":"2025-04-21","open":3407,"high":3440,"low":3402,"close":3421,"volume":6165,"rsi_14":51.79,"sma_20":3591.5,"sma_60":3645.92,"sma_120":3685.21},{"date":"2025-04-22","open":3440,"high":3463,"low":3421,"close":3454,"volume":8144,"rsi_14":63.16,"sma_20":3593.25,"sma_60":3645.67,"sma_120":3684.42},{"date":"2025-04-23","open":3449,"high":3487,"low":3374,"close":3393,"volume":8350,"rsi_14":50.0,"sma_20":3592.5,"sma_60":3644.33,"sma_120":3683.67},{"date":"2025-04-24","open":3421,"high":3435,"low":3388,"close":3397,"volume":3759,"rsi_14":51.47,"sma_20":3592.0,"sma_60":3642.83,"sma_120":3682.88},{"date":"2025-04-25","open":3416,"high":3440,"low":3364,"close":3440,"volume":9658,"rsi_14":68.75,"sma_20":3595.75,"sma_60":3642.5,"sma_120":3682.17},{"date":"2025-04-28","open":3440,"high":3440,"low":3369,"close":3440,"volume":2926,"rsi_14":66.67,"sma_20":3601.0,"sma_60":3641.92,"sma_120":3681.21},{"date":"2025-04-29","open":3416,"high":3478,"low":3416,"close":3416,"volume":3764,"rsi_14":61.54,"sma_20":3601.25,"sma_60":3640.92,"sma_120":3680.0},{"date":"2025-04-30","open":3445,"high":3581,"low":3393,"close":3562,"volume":27211,"rsi_14":72.22,"sma_20":3610.75,"sma_60":3642.0,"sma_120":3679.75},{"date":"2025-05-02","open":3534,"high":3624,"low":3440,"close":3487,"volume":20111,"rsi_14":60.58,"sma_20":3615.75,"sma_60":3641.83,"sma_120":3678.92},{"date":"2025-05-07","open":3440,"high":3487,"low":3416,"close":3482,"volume":8636,"rsi_14":58.0,"sma_20":3620.75,"sma_60":3641.25,"sma_120":3678.04},{"date":"2025-05-08","open":3482,"high":3534,"low":3463,"close":3482,"volume":4244,"rsi_14":58.0,"sma_20":3629.0,"sma_60":3641.17,"sma_120":3677.25},{"date":"2025-05-09","open":3501,"high":3501,"low":3473,"close":3482,"volume":1124,"rsi_14":62.37,"sma_20":3636.25,"sma_60":3640.92,"sma_120":3676.5},{"date":"2025-05-12","open":3482,"high":3506,"low":3463,"close":3501,"volume":9718,"rsi_14":63.16,"sma_20":3644.5,"sma_60":3641.0,"sma_120":3675.96},{"date":"2025-05-13","open":3501,"high":3515,"low":3501,"close":3501,"volume":6053,"rsi_14":61.11,"sma_20":3651.25,"sma_60":3641.33,"sma_120":3675.71},{"date":"2025-05-14","open":3534,"high":3534,"low":3482,"close":3487,"volume":9391,"rsi_14":57.78,"sma_20":3656.75,"sma_60":3641.5,"sma_120":3675.12},{"date":"2025-05-15","open":3487,"high":3515,"low":3468,"close":3482,"volume":3694,"rsi_14":53.57,"sma_20":3660.75,"sma_60":3641.58,"sma_120":3675.0},{"date":"2025-05-16","open":3482,"high":3511,"low":3473,"close":3482,"volume":5518,"rsi_14":63.38,"sma_20":3664.75,"sma_60":3641.75,"sma_120":3675.04},{"date":"2025-05-19","open":3482,"high":3506,"low":3478,"close":3492,"volume":7233,"rsi_14":63.89,"sma_20":3671.0,"sma_60":3642.33,"sma_120":3675.21},{"date":"2025-05-20","open":3492,"high":3511,"low":3492,"close":3506,"volume":6140,"rsi_14":60.61,"sma_20":3677.5,"sma_60":3643.17,"sma_120":3674.92},{"date":"2025-05-21","open":3506,"high":3515,"low":3492,"close":3511,"volume":2517,"rsi_14":61.19,"sma_20":3683.0,"sma_60":3643.75,"sma_120":3674.88},{"date":"2025-05-22","open":3492,"high":3525,"low":3487,"close":3496,"volume":3663,"rsi_14":63.08,"sma_20":3687.0,"sma_60":3644.67,"sma_120":3674.46},{"date":"2025-05-23","open":3520,"high":3520,"low":3511,"close":3515,"volume":2600,"rsi_14":36.84,"sma_20":3690.25,"sma_60":3645.17,"sma_120":3674.42},{"date":"2025-05-26","open":3515,"high":3515,"low":3487,"close":3501,"volume":5383,"rsi_14":56.0,"sma_20":3696.0,"sma_60":3646.0,"sma_120":3674.5},{"date":"2025-05-27","open":3501,"high":3515,"low":3492,"close":3506,"volume":2307,"rsi_14":60.0,"sma_20":3701.75,"sma_60":3646.83,"sma_120":3674.54},{"date":"2025-05-28","open":3506,"high":3525,"low":3487,"close":3501,"volume":3228,"rsi_14":57.69,"sma_20":3705.0,"sma_60":3647.92,"sma_120":3674.5},{"date":"2025-05-29","open":3501,"high":3501,"low":3492,"close":3501,"volume":4998,"rsi_14":57.69,"sma_20":3708.25,"sma_60":3648.83,"sma_120":3674.62},{"date":"2025-05-30","open":3515,"high":3515,"low":3487,"close":3511,"volume":4155,"rsi_14":54.17,"sma_20":3713.25,"sma_60":3650.0,"sma_120":3674.5},{"date":"2025-06-02","open":3515,"high":3515,"low":3496,"close":3496,"volume":1789,"rsi_14":48.15,"sma_20":3709.75,"sma_60":3650.75,"sma_120":3674.46},{"date":"2025-06-04","open":3496,"high":3525,"low":3482,"close":3482,"volume":13332,"rsi_14":48.15,"sma_20":3709.5,"sma_60":3651.67,"sma_120":3674.38},{"date":"2025-06-05","open":3506,"high":3534,"low":3492,"close":3534,"volume":9911,"rsi_14":64.86,"sma_20":3712.25,"sma_60":3653.33,"sma_120":3674.79},{"date":"2025-06-09","open":3548,"high":3685,"low":3548,"close":3614,"volume":42609,"rsi_14":75.93,"sma_20":3719.25,"sma_60":3656.33,"sma_120":3675.96},{"date":"2025-06-10","open":3614,"high":3666,"low":3605,"close":3624,"volume":23627,"rsi_14":75.93,"sma_20":3726.75,"sma_60":3659.75,"sma_120":3677.25},{"date":"2025-06-11","open":3624,"high":3756,"low":3581,"close":3756,"volume":19719,"rsi_14":83.54,"sma_20":3740.25,"sma_60":3665.33,"sma_120":3679.88},{"date":"2025-06-12","open":3718,"high":3732,"low":3666,"close":3666,"volume":22432,"rsi_14":67.01,"sma_20":3749.0,"sma_60":3669.42,"sma_120":3682.62},{"date":"2025-06-13","open":3666,"high":3675,"low":3544,"close":3558,"volume":22270,"rsi_14":55.56,"sma_20":3752.75,"sma_60":3671.58,"sma_120":3683.67},{"date":"2025-06-16","open":3558,"high":3675,"low":3553,"close":3675,"volume":18958,"rsi_14":62.32,"sma_20":3763.0,"sma_60":3676.0,"sma_120":3685.33},{"date":"2025-06-17","open":3671,"high":3671,"low":3600,"close":3609,"volume":12614,"rsi_14":57.72,"sma_20":3769.75,"sma_60":3679.08,"sma_120":3686.71},{"date":"2025-06-18","open":3581,"high":3647,"low":3572,"close":3647,"volume":8112,"rsi_14":59.62,"sma_20":3778.0,"sma_60":3682.83,"sma_120":3688.17},{"date":"2025-06-19","open":3624,"high":3624,"low":3600,"close":3609,"volume":1784,"rsi_14":57.06,"sma_20":3783.5,"sma_60":3685.42,"sma_120":3687.92},{"date":"2025-06-20","open":3628,"high":3647,"low":3595,"close":3633,"volume":2686,"rsi_14":58.33,"sma_20":3790.0,"sma_60":3688.17,"sma_120":3688.58},{"date":"2025-06-23","open":3633,"high":3633,"low":3591,"close":3595,"volume":14723,"rsi_14":55.17,"sma_20":3795.25,"sma_60":3691.25,"sma_120":3687.92},{"date":"2025-06-24","open":3586,"high":3628,"low":3581,"close":3600,"volume":5811,"rsi_14":56.4,"sma_20":3799.75,"sma_60":3694.42,"sma_120":3687.42},{"date":"2025-06-25","open":3628,"high":3628,"low":3591,"close":3591,"volume":3799,"rsi_14":56.73,"sma_20":3804.5,"sma_60":3697.67,"sma_120":3688.25},{"date":"2025-06-26","open":3581,"high":3628,"low":3572,"close":3595,"volume":8702,"rsi_14":54.04,"sma_20":3809.25,"sma_60":3701.0,"sma_120":3689.04},{"date":"2025-06-27","open":3591,"high":3595,"low":3553,"close":3581,"volume":4702,"rsi_14":47.62,"sma_20":3813.5,"sma_60":3704.75,"sma_120":3689.25},{"date":"2025-06-30","open":3567,"high":3591,"low":3562,"close":3572,"volume":4254,"rsi_14":46.26,"sma_20":3817.25,"sma_60":3708.83,"sma_120":3689.38},{"date":"2025-07-01","open":3572,"high":3591,"low":3525,"close":3591,"volume":24503,"rsi_14":35.77,"sma_20":3821.5,"sma_60":3712.0,"sma_120":3690.96},{"date":"2025-07-02","open":3591,"high":3600,"low":3553,"close":3558,"volume":4208,"rsi_14":39.64,"sma_20":3824.75,"sma_60":3715.08,"sma_120":3692.29},{"date":"2025-07-03","open":3572,"high":3666,"low":3567,"close":3609,"volume":7622,"rsi_14":55.56,"sma_20":3831.5,"sma_60":3718.92,"sma_120":3693.83},{"date":"2025-07-04","open":3609,"high":3652,"low":3581,"close":3586,"volume":5405,"rsi_14":37.97,"sma_20":3834.25,"sma_60":3722.42,"sma_120":3694.96},{"date":"2025-07-07","open":3605,"high":3614,"low":3553,"close":3600,"volume":11359,"rsi_14":48.53,"sma_20":3833.5,"sma_60":3727.25,"sma_120":3696.29},{"date":"2025-07-08","open":3586,"high":3652,"low":3586,"close":3609,"volume":9611,"rsi_14":43.55,"sma_20":3832.75,"sma_60":3731.92,"sma_120":3697.58},{"date":"2025-07-09","open":3680,"high":3930,"low":3661,"close":3850,"volume":104581,"rsi_14":74.29,"sma_20":3837.75,"sma_60":3740.83,"sma_120":3700.75},{"date":"2025-07-10","open":3855,"high":3906,"low":3807,"close":3864,"volume":44791,"rsi_14":73.79,"sma_20":3848.25,"sma_60":3749.5,"sma_120":3703.46},{"date":"2025-07-11","open":3831,"high":3968,"low":3812,"close":3930,"volume":35411,"rsi_14":82.57,"sma_20":3868.0,"sma_60":3759.17,"sma_120":3707.29},{"date":"2025-07-14","open":3911,"high":4071,"low":3878,"close":3939,"volume":41898,"rsi_14":82.73,"sma_20":3882.0,"sma_60":3768.58,"sma_120":3711.38},{"date":"2025-07-15","open":3916,"high":3935,"low":3826,"close":3935,"volume":22648,"rsi_14":83.49,"sma_20":3899.25,"sma_60":3777.92,"sma_120":3715.25},{"date":"2025-07-16","open":3840,"high":3864,"low":3779,"close":3836,"volume":19960,"rsi_14":69.77,"sma_20":3909.25,"sma_60":3786.08,"sma_120":3718.38},{"date":"2025-07-17","open":3826,"high":3826,"low":3760,"close":3765,"volume":18742,"rsi_14":63.83,"sma_20":3917.5,"sma_60":3792.83,"sma_120":3720.71},{"date":"2025-07-18","open":3765,"high":3845,"low":3737,"close":3765,"volume":19044,"rsi_14":64.75,"sma_20":3924.5,"sma_60":3799.17,"sma_120":3723.04},{"date":"2025-07-21","open":3789,"high":3817,"low":3746,"close":3746,"volume":20607,"rsi_14":61.87,"sma_20":3932.5,"sma_60":3804.92,"sma_120":3725.42},{"date":"2025-07-22","open":3746,"high":3798,"low":3723,"close":3774,"volume":9982,"rsi_14":66.67,"sma_20":3941.75,"sma_60":3810.58,"sma_120":3728.12},{"date":"2025-07-23","open":3765,"high":3864,"low":3737,"close":3850,"volume":6318,"rsi_14":67.83,"sma_20":3955.5,"sma_60":3818.67,"sma_120":3731.5},{"date":"2025-07-24","open":3855,"high":3855,"low":3784,"close":3803,"volume":4357,"rsi_14":65.54,"sma_20":3966.5,"sma_60":3825.83,"sma_120":3734.33},{"date":"2025-07-25","open":3798,"high":3798,"low":3727,"close":3770,"volume":10181,"rsi_14":61.84,"sma_20":3976.5,"sma_60":3831.67,"sma_120":3737.08},{"date":"2025-07-28","open":3798,"high":3798,"low":3609,"close":3614,"volume":30862,"rsi_14":50.27,"sma_20":3978.75,"sma_60":3834.75,"sma_120":3738.33},{"date":"2025-07-29","open":3614,"high":3619,"low":3558,"close":3581,"volume":22146,"rsi_14":29.5,"sma_20":3978.25,"sma_60":3837.67,"sma_120":3739.29},{"date":"2025-07-30","open":3591,"high":3657,"low":3581,"close":3657,"volume":11630,"rsi_14":35.53,"sma_20":3983.5,"sma_60":3839.33,"sma_120":3740.67},{"date":"2025-07-31","open":3657,"high":3657,"low":3614,"close":3657,"volume":9676,"rsi_14":28.99,"sma_20":3986.0,"sma_60":3842.33,"sma_120":3742.08},{"date":"2025-08-01","open":3652,"high":3657,"low":3562,"close":3562,"volume":10804,"rsi_14":24.36,"sma_20":3984.75,"sma_60":3843.75,"sma_120":3742.5},{"date":"2025-08-04","open":3586,"high":3605,"low":3572,"close":3591,"volume":5191,"rsi_14":27.33,"sma_20":3984.25,"sma_60":3845.67,"sma_120":3743.42},{"date":"2025-08-05","open":3609,"high":3628,"low":3600,"close":3600,"volume":3901,"rsi_14":32.39,"sma_20":3983.75,"sma_60":3847.75,"sma_120":3744.33},{"date":"2025-08-06","open":3628,"high":3657,"low":3609,"close":3657,"volume":769,"rsi_14":41.73,"sma_20":3973.5,"sma_60":3850.5,"sma_120":3745.75},{"date":"2025-08-07","open":3657,"high":3661,"low":3628,"close":3661,"volume":3926,"rsi_14":42.14,"sma_20":3962.75,"sma_60":3853.33,"sma_120":3747.33},{"date":"2025-08-08","open":3657,"high":3666,"low":3647,"close":3661,"volume":3130,"rsi_14":43.38,"sma_20":3948.5,"sma_60":3856.42,"sma_120":3748.96},{"date":"2025-08-11","open":3661,"high":3661,"low":3647,"close":3647,"volume":3626,"rsi_14":39.85,"sma_20":3933.0,"sma_60":3859.33,"sma_120":3750.46},{"date":"2025-08-12","open":3638,"high":3657,"low":3605,"close":3633,"volume":6035,"rsi_14":30.83,"sma_20":3917.0,"sma_60":3862.0,"sma_120":3751.88},{"date":"2025-08-13","open":3633,"high":3657,"low":3609,"close":3609,"volume":4146,"rsi_14":32.17,"sma_20":3905.0,"sma_60":3864.08,"sma_120":3753.21},{"date":"2025-08-14","open":3591,"high":3624,"low":3581,"close":3586,"volume":8697,"rsi_14":32.74,"sma_20":3895.5,"sma_60":3865.5,"sma_120":3754.33},{"date":"2025-08-18","open":3539,"high":3657,"low":3539,"close":3657,"volume":8110,"rsi_14":54.74,"sma_20":3889.75,"sma_60":3868.08,"sma_120":3755.92},{"date":"2025-08-19","open":3619,"high":3638,"low":3595,"close":3595,"volume":2537,"rsi_14":51.49,"sma_20":3881.75,"sma_60":3869.83,"sma_120":3757.25},{"date":"2025-08-20","open":3591,"high":3595,"low":3548,"close":3567,"volume":5949,"rsi_14":39.56,"sma_20":3870.75,"sma_60":3870.75,"sma_120":3757.96},{"date":"2025-08-21","open":3577,"high":3619,"low":3577,"close":3591,"volume":3011,"rsi_14":42.71,"sma_20":3857.0,"sma_60":3872.33,"sma_120":3759.17},{"date":"2025-08-22","open":3614,"high":3657,"low":3567,"close":3609,"volume":3816,"rsi_14":56.25,"sma_20":3846.75,"sma_60":3874.17,"sma_120":3760.5},{"date":"2025-08-25","open":3614,"high":3619,"low":3609,"close":3619,"volume":7673,"rsi_14":53.95,"sma_20":3838.75,"sma_60":3876.25,"sma_120":3762.08},{"date":"2025-08-26","open":3619,"high":3628,"low":3605,"close":3614,"volume":2317,"rsi_14":52.0,"sma_20":3838.75,"sma_60":3878.25,"sma_120":3763.54},{"date":"2025-08-27","open":3605,"high":3609,"low":3600,"close":3605,"volume":2442,"rsi_14":41.54,"sma_20":3840.0,"sma_60":3879.92,"sma_120":3764.96},{"date":"2025-08-28","open":3605,"high":3652,"low":3567,"close":3647,"volume":4275,"rsi_14":47.95,"sma_20":3839.5,"sma_60":3882.58,"sma_120":3766.67},{"date":"2025-08-29","open":3647,"high":3741,"low":3642,"close":3727,"volume":18142,"rsi_14":57.78,"sma_20":3843.25,"sma_60":3886.92,"sma_120":3769.29},{"date":"2025-09-01","open":3727,"high":3727,"low":3675,"close":3694,"volume":6927,"rsi_14":55.32,"sma_20":3850.25,"sma_60":3889.75,"sma_120":3771.54},{"date":"2025-09-02","open":3694,"high":3699,"low":3680,"close":3699,"volume":4440,"rsi_14":57.61,"sma_20":3856.0,"sma_60":3891.25,"sma_120":3773.79},{"date":"2025-09-03","open":3699,"high":3737,"low":3694,"close":3723,"volume":4347,"rsi_14":63.04,"sma_20":3862.5,"sma_60":3893.0,"sma_120":3776.38},{"date":"2025-09-04","open":3704,"high":3723,"low":3694,"close":3694,"volume":4980,"rsi_14":62.37,"sma_20":3864.5,"sma_60":3891.92,"sma_120":3778.62},{"date":"2025-09-05","open":3713,"high":3713,"low":3680,"close":3690,"volume":3812,"rsi_14":54.43,"sma_20":3866.0,"sma_60":3892.33,"sma_120":3780.88},{"date":"2025-09-08","open":3675,"high":3694,"low":3675,"close":3690,"volume":1726,"rsi_14":65.15,"sma_20":3867.5,"sma_60":3894.67,"sma_120":3783.12},{"date":"2025-09-09","open":3751,"high":3751,"low":3718,"close":3723,"volume":2791,"rsi_14":74.63,"sma_20":3871.5,"sma_60":3895.5,"sma_120":3785.75},{"date":"2025-09-10","open":3746,"high":3760,"low":3671,"close":3708,"volume":2697,"rsi_14":69.23,"sma_20":3875.5,"sma_60":3897.25,"sma_120":3788.17},{"date":"2025-09-11","open":3685,"high":3708,"low":3638,"close":3690,"volume":13557,"rsi_14":63.08,"sma_20":3879.75,"sma_60":3898.0,"sma_120":3790.42},{"date":"2025-09-12","open":3694,"high":3694,"low":3647,"close":3694,"volume":5069,"rsi_14":62.5,"sma_20":3885.5,"sma_60":3899.5,"sma_120":3792.46},{"date":"2025-09-15","open":3694,"high":3713,"low":3694,"close":3713,"volume":7154,"rsi_14":65.67,"sma_20":3888.5,"sma_60":3900.92,"sma_120":3794.54},{"date":"2025-09-16","open":3718,"high":3718,"low":3675,"close":3675,"volume":6559,"rsi_14":60.27,"sma_20":3892.75,"sma_60":3902.33,"sma_120":3796.79},{"date":"2025-09-17","open":3675,"high":3675,"low":3652,"close":3671,"volume":8318,"rsi_14":53.85,"sma_20":3898.25,"sma_60":3903.58,"sma_120":3799.0},{"date":"2025-09-18","open":3638,"high":3882,"low":3638,"close":3704,"volume":18715,"rsi_14":47.37,"sma_20":3904.75,"sma_60":3905.75,"sma_120":3801.71},{"date":"2025-09-19","open":3980,"high":3980,"low":3740,"close":3900,"volume":10356,"rsi_14":46.55,"sma_20":3908.25,"sma_60":3907.17,"sma_120":3804.08},{"date":"2025-09-22","open":3675,"high":3675,"low":3628,"close":3638,"volume":5571,"rsi_14":40.0,"sma_20":3909.25,"sma_60":3908.17,"sma_120":3806.46},{"date":"2025-09-23","open":3638,"high":3647,"low":3605,"close":3647,"volume":3889,"rsi_14":37.1,"sma_20":3911.0,"sma_60":3909.5,"sma_120":3809.17},{"date":"2025-09-24","open":3619,"high":3638,"low":3614,"close":3638,"volume":3157,"rsi_14":39.66,"sma_20":3912.75,"sma_60":3910.33,"sma_120":3811.17},{"date":"2025-09-25","open":3609,"high":3642,"low":3609,"close":3642,"volume":4741,"rsi_14":41.38,"sma_20":3912.5,"sma_60":3911.83,"sma_120":3813.46},{"date":"2025-09-26","open":3647,"high":3675,"low":3628,"close":3647,"volume":10960,"rsi_14":42.37,"sma_20":3908.25,"sma_60":3912.5,"sma_120":3815.71},{"date":"2025-09-29","open":3657,"high":3666,"low":3638,"close":3657,"volume":5930,"rsi_14":37.04,"sma_20":3906.25,"sma_60":3913.75,"sma_120":3818.08},{"date":"2025-09-30","open":3647,"high":3680,"low":3647,"close":3675,"volume":1186,"rsi_14":43.64,"sma_20":3905.0,"sma_60":3915.08,"sma_120":3821.17},{"date":"2025-10-01","open":3675,"high":3680,"low":3647,"close":3671,"volume":3814,"rsi_14":46.15,"sma_20":3902.25,"sma_60":3916.17,"sma_120":3824.04},{"date":"2025-10-02","open":3661,"high":3713,"low":3652,"close":3713,"volume":6368,"rsi_14":54.84,"sma_20":3903.75,"sma_60":3913.92,"sma_120":3827.38},{"date":"2025-10-10","open":3723,"high":3723,"low":3680,"close":3713,"volume":2163,"rsi_14":50.0,"sma_20":3905.0,"sma_60":3911.25,"sma_120":3830.38},{"date":"2025-10-13","open":3661,"high":3708,"low":3633,"close":3685,"volume":6110,"rsi_14":51.72,"sma_20":3904.75,"sma_60":3906.92,"sma_120":3833.04},{"date":"2025-10-14","open":3671,"high":3680,"low":3638,"close":3680,"volume":2497,"rsi_14":51.72,"sma_20":3902.5,"sma_60":3902.33,"sma_120":3835.46},{"date":"2025-10-15","open":3675,"high":3944,"low":3638,"close":3708,"volume":32742,"rsi_14":49.09,"sma_20":3902.5,"sma_60":3898.33,"sma_120":3838.12},{"date":"2025-10-16","open":3732,"high":3746,"low":3718,"close":3746,"volume":33723,"rsi_14":63.64,"sma_20":3905.5,"sma_60":3896.75,"sma_120":3841.42},{"date":"2025-10-17","open":3765,"high":3836,"low":3680,"close":3685,"volume":10081,"rsi_14":58.33,"sma_20":3905.0,"sma_60":3895.33,"sma_120":3844.08},{"date":"2025-10-20","open":3713,"high":3723,"low":3671,"close":3685,"volume":9021,"rsi_14":56.9,"sma_20":3903.5,"sma_60":3893.92,"sma_120":3846.54},{"date":"2025-10-21","open":3666,"high":3770,"low":3666,"close":3727,"volume":16721,"rsi_14":64.62,"sma_20":3906.25,"sma_60":3893.58,"sma_120":3849.25},{"date":"2025-10-22","open":3751,"high":3770,"low":3685,"close":3760,"volume":10793,"rsi_14":67.61,"sma_20":3911.0,"sma_60":3893.33,"sma_120":3851.96},{"date":"2025-10-23","open":3760,"high":3779,"low":3741,"close":3756,"volume":2274,"rsi_14":66.2,"sma_20":3913.25,"sma_60":3891.67,"sma_120":3855.17},{"date":"2025-10-24","open":3732,"high":3760,"low":3732,"close":3741,"volume":4294,"rsi_14":62.5,"sma_20":3916.75,"sma_60":3890.58,"sma_120":3858.21},{"date":"2025-10-27","open":3746,"high":3756,"low":3732,"close":3746,"volume":5614,"rsi_14":60.87,"sma_20":3922.5,"sma_60":3890.17,"sma_120":3860.92},{"date":"2025-10-28","open":3760,"high":3774,"low":3732,"close":3774,"volume":13665,"rsi_14":64.86,"sma_20":3929.25,"sma_60":3893.0,"sma_120":3863.88},{"date":"2025-10-29","open":3784,"high":3784,"low":3699,"close":3713,"volume":14149,"rsi_14":48.68,"sma_20":3933.25,"sma_60":3895.33,"sma_120":3866.5},{"date":"2025-10-30","open":3713,"high":3713,"low":3652,"close":3708,"volume":7029,"rsi_14":49.33,"sma_20":3936.75,"sma_60":3896.25,"sma_120":3867.79},{"date":"2025-10-31","open":3694,"high":3737,"low":3675,"close":3737,"volume":7302,"rsi_14":57.33,"sma_20":3941.5,"sma_60":3897.67,"sma_120":3870.0},{"date":"2025-11-03","open":3723,"high":3727,"low":3680,"close":3680,"volume":3235,"rsi_14":50.0,"sma_20":3942.75,"sma_60":3899.75,"sma_120":3871.75},{"date":"2025-11-04","open":3675,"high":3822,"low":3675,"close":3708,"volume":5320,"rsi_14":50.0,"sma_20":3944.5,"sma_60":3901.83,"sma_120":3873.75},{"date":"2025-11-05","open":3708,"high":3708,"low":3605,"close":3633,"volume":13891,"rsi_14":37.23,"sma_20":3942.5,"sma_60":3902.42,"sma_120":3875.08},{"date":"2025-11-06","open":3633,"high":3704,"low":3633,"close":3680,"volume":5237,"rsi_14":49.45,"sma_20":3940.25,"sma_60":3902.83,"sma_120":3876.67},{"date":"2025-11-07","open":3680,"high":3713,"low":3671,"close":3685,"volume":5375,"rsi_14":50.0,"sma_20":3938.75,"sma_60":3903.25,"sma_120":3878.29},{"date":"2025-11-10","open":3765,"high":3765,"low":3675,"close":3680,"volume":2734,"rsi_14":44.05,"sma_20":3938.5,"sma_60":3903.58,"sma_120":3880.0},{"date":"2025-11-11","open":3680,"high":3798,"low":3680,"close":3718,"volume":9132,"rsi_14":44.71,"sma_20":3940.5,"sma_60":3904.83,"sma_120":3882.08},{"date":"2025-11-12","open":3718,"high":3727,"low":3718,"close":3723,"volume":3837,"rsi_14":45.88,"sma_20":3941.25,"sma_60":3906.42,"sma_120":3884.21},{"date":"2025-11-13","open":3770,"high":3770,"low":3708,"close":3746,"volume":6470,"rsi_14":50.57,"sma_20":3941.25,"sma_60":3908.83,"sma_120":3886.46},{"date":"2025-11-14","open":3746,"high":3770,"low":3723,"close":3732,"volume":2676,"rsi_14":48.31,"sma_20":3943.75,"sma_60":3911.42,"sma_120":3888.46},{"date":"2025-11-17","open":3789,"high":3826,"low":3713,"close":3741,"volume":11079,"rsi_14":45.88,"sma_20":3946.75,"sma_60":3912.92,"sma_120":3890.5},{"date":"2025-11-18","open":3741,"high":3774,"low":3713,"close":3713,"volume":6763,"rsi_14":50.0,"sma_20":3946.0,"sma_60":3915.0,"sma_120":3892.42},{"date":"2025-11-19","open":3685,"high":3694,"low":3525,"close":3675,"volume":12623,"rsi_14":45.88,"sma_20":3941.5,"sma_60":3916.92,"sma_120":3893.83},{"date":"2025-11-20","open":3675,"high":3708,"low":3633,"close":3708,"volume":4525,"rsi_14":46.51,"sma_20":3939.0,"sma_60":3919.0,"sma_120":3895.67},{"date":"2025-11-21","open":3680,"high":3713,"low":3671,"close":3694,"volume":8643,"rsi_14":51.95,"sma_20":3936.5,"sma_60":3920.5,"sma_120":3897.33},{"date":"2025-11-24","open":3694,"high":3708,"low":3586,"close":3675,"volume":32100,"rsi_14":45.33,"sma_20":3932.75,"sma_60":3921.5,"sma_120":3898.88},{"date":"2025-11-25","open":3638,"high":3661,"low":3619,"close":3661,"volume":6777,"rsi_14":54.84,"sma_20":3926.75,"sma_60":3922.33,"sma_120":3900.29},{"date":"2025-11-26","open":3661,"high":3675,"low":3638,"close":3661,"volume":9323,"rsi_14":46.15,"sma_20":3924.0,"sma_60":3923.33,"sma_120":3901.62},{"date":"2025-11-27","open":3671,"high":3675,"low":3661,"close":3661,"volume":2428,"rsi_14":45.1,"sma_20":3921.5,"sma_60":3923.58,"sma_120":3903.08},{"date":"2025-11-28","open":3642,"high":3944,"low":3642,"close":3784,"volume":46542,"rsi_14":64.47,"sma_20":3924.0,"sma_60":3924.58,"sma_120":3905.75},{"date":"2025-12-01","open":3902,"high":3902,"low":3774,"close":3789,"volume":17058,"rsi_14":60.87,"sma_20":3929.75,"sma_60":3926.25,"sma_120":3908.0},{"date":"2025-12-02","open":3774,"high":3774,"low":3562,"close":3704,"volume":27377,"rsi_14":47.67,"sma_20":3929.5,"sma_60":3926.33,"sma_120":3908.79},{"date":"2025-12-03","open":3685,"high":3756,"low":3685,"close":3727,"volume":17581,"rsi_14":47.67,"sma_20":3934.5,"sma_60":3926.42,"sma_120":3909.71},{"date":"2025-12-04","open":3723,"high":3760,"low":3718,"close":3760,"volume":14182,"rsi_14":53.33,"sma_20":3938.75,"sma_60":3927.58,"sma_120":3909.75},{"date":"2025-12-05","open":3732,"high":3756,"low":3718,"close":3737,"volume":4807,"rsi_14":49.46,"sma_20":3941.5,"sma_60":3928.42,"sma_120":3910.38},{"date":"2025-12-08","open":3708,"high":3723,"low":3685,"close":3690,"volume":5688,"rsi_14":47.42,"sma_20":3942.0,"sma_60":3928.42,"sma_120":3911.54},{"date":"2025-12-09","open":3680,"high":3690,"low":3661,"close":3661,"volume":11091,"rsi_14":48.42,"sma_20":3939.0,"sma_60":3927.33,"sma_120":3911.42},{"date":"2025-12-10","open":3657,"high":3704,"low":3647,"close":3685,"volume":5021,"rsi_14":47.31,"sma_20":3937.0,"sma_60":3926.92,"sma_120":3912.08},{"date":"2025-12-11","open":3652,"high":3723,"low":3652,"close":3718,"volume":2684,"rsi_14":52.58,"sma_20":3935.5,"sma_60":3927.42,"sma_120":3912.71},{"date":"2025-12-12","open":3708,"high":3756,"low":3661,"close":3751,"volume":17509,"rsi_14":58.0,"sma_20":3936.5,"sma_60":3928.42,"sma_120":3913.96},{"date":"2025-12-15","open":3751,"high":3751,"low":3657,"close":3666,"volume":33384,"rsi_14":50.43,"sma_20":3932.5,"sma_60":3927.58,"sma_120":3914.25},{"date":"2025-12-16","open":3685,"high":3704,"low":3652,"close":3704,"volume":17649,"rsi_14":53.66,"sma_20":3932.0,"sma_60":3928.08,"sma_120":3915.21},{"date":"2025-12-17","open":3690,"high":3690,"low":3666,"close":3690,"volume":1978,"rsi_14":52.38,"sma_20":3932.75,"sma_60":3928.42,"sma_120":3916.0},{"date":"2025-12-18","open":3690,"high":3723,"low":3666,"close":3699,"volume":4217,"rsi_14":41.18,"sma_20":3932.25,"sma_60":3928.17,"sma_120":3916.96},{"date":"2025-12-19","open":3718,"high":3770,"low":3680,"close":3732,"volume":10620,"rsi_14":44.44,"sma_20":3934.25,"sma_60":3929.17,"sma_120":3918.17},{"date":"2025-12-22","open":3727,"high":3770,"low":3723,"close":3756,"volume":19837,"rsi_14":55.79,"sma_20":3938.5,"sma_60":3931.25,"sma_120":3919.71},{"date":"2025-12-23","open":3756,"high":3760,"low":3746,"close":3746,"volume":4704,"rsi_14":52.17,"sma_20":3943.0,"sma_60":3933.0,"sma_120":3921.25},{"date":"2025-12-24","open":3737,"high":3774,"low":3727,"close":3756,"volume":1522,"rsi_14":49.43,"sma_20":3948.0,"sma_60":3935.08,"sma_120":3922.71},{"date":"2025-12-26","open":3723,"high":3765,"low":3713,"close":3765,"volume":5075,"rsi_14":53.57,"sma_20":3953.5,"sma_60":3937.25,"sma_120":3924.54},{"date":"2025-12-29","open":3955,"high":3995,"low":3810,"close":3890,"volume":15855,"rsi_14":47.37,"sma_20":3947.25,"sma_60":3937.58,"sma_120":3925.04},{"date":"2025-12-30","open":3890,"high":3920,"low":3870,"close":3920,"volume":12656,"rsi_14":53.68,"sma_20":3942.25,"sma_60":3938.25,"sma_120":3926.0},{"date":"2026-01-02","open":3905,"high":3920,"low":3885,"close":3900,"volume":2655,"rsi_14":48.94,"sma_20":3940.75,"sma_60":3938.25,"sma_120":3926.67},{"date":"2026-01-05","open":3900,"high":3900,"low":3855,"close":3880,"volume":9109,"rsi_14":42.86,"sma_20":3937.0,"sma_60":3938.0,"sma_120":3927.08},{"date":"2026-01-06","open":3875,"high":3940,"low":3835,"close":3935,"volume":6687,"rsi_14":45.26,"sma_20":3934.25,"sma_60":3937.75,"sma_120":3925.83},{"date":"2026-01-07","open":3935,"high":3935,"low":3895,"close":3935,"volume":4172,"rsi_14":55.84,"sma_20":3932.75,"sma_60":3937.67,"sma_120":3924.46},{"date":"2026-01-08","open":3905,"high":3950,"low":3850,"close":3895,"volume":5987,"rsi_14":45.45,"sma_20":3931.75,"sma_60":3937.42,"sma_120":3922.17},{"date":"2026-01-09","open":3900,"high":3940,"low":3860,"close":3910,"volume":14931,"rsi_14":49.35,"sma_20":3933.0,"sma_60":3937.5,"sma_120":3919.92},{"date":"2026-01-12","open":3910,"high":3940,"low":3890,"close":3935,"volume":4401,"rsi_14":51.25,"sma_20":3934.25,"sma_60":3937.5,"sma_120":3917.92},{"date":"2026-01-13","open":3935,"high":3995,"low":3895,"close":3895,"volume":4026,"rsi_14":41.98,"sma_20":3931.75,"sma_60":3936.17,"sma_120":3916.46},{"date":"2026-01-14","open":3890,"high":3900,"low":3850,"close":3870,"volume":6485,"rsi_14":35.8,"sma_20":3926.25,"sma_60":3935.5,"sma_120":3915.42},{"date":"2026-01-15","open":3840,"high":3865,"low":3800,"close":3825,"volume":6990,"rsi_14":32.95,"sma_20":3923.0,"sma_60":3934.08,"sma_120":3914.0},{"date":"2026-01-16","open":3795,"high":3820,"low":3710,"close":3740,"volume":15639,"rsi_14":26.21,"sma_20":3913.5,"sma_60":3930.5,"sma_120":3912.04},{"date":"2026-01-19","open":3705,"high":3730,"low":3685,"close":3690,"volume":12226,"rsi_14":27.78,"sma_20":3893.0,"sma_60":3921.42,"sma_120":3909.42},{"date":"2026-01-20","open":3650,"high":3745,"low":3650,"close":3700,"volume":12566,"rsi_14":24.42,"sma_20":3880.0,"sma_60":3916.92,"sma_120":3906.21},{"date":"2026-01-21","open":3695,"high":3720,"low":3695,"close":3720,"volume":1292,"rsi_14":29.07,"sma_20":3866.75,"sma_60":3912.67,"sma_120":3903.58},{"date":"2026-01-22","open":3745,"high":3745,"low":3700,"close":3740,"volume":5721,"rsi_14":33.72,"sma_20":3855.0,"sma_60":3908.25,"sma_120":3901.42},{"date":"2026-01-23","open":3780,"high":3850,"low":3725,"close":3825,"volume":4514,"rsi_14":38.04,"sma_20":3847.0,"sma_60":3906.33,"sma_120":3901.33},{"date":"2026-01-26","open":3825,"high":3845,"low":3780,"close":3845,"volume":4068,"rsi_14":40.62,"sma_20":3839.5,"sma_60":3904.83,"sma_120":3901.71},{"date":"2026-01-27","open":3800,"high":3815,"low":3770,"close":3770,"volume":2029,"rsi_14":37.86,"sma_20":3833.5,"sma_60":3901.58,"sma_120":3900.79},{"date":"2026-01-28","open":3770,"high":3785,"low":3740,"close":3765,"volume":3083,"rsi_14":35.64,"sma_20":3825.75,"sma_60":3899.25,"sma_120":3899.83},{"date":"2026-01-29","open":3765,"high":3765,"low":3715,"close":3740,"volume":4822,"rsi_14":30.69,"sma_20":3817.75,"sma_60":3896.0,"sma_120":3899.5},{"date":"2026-01-30","open":3740,"high":3875,"low":3735,"close":3820,"volume":11973,"rsi_14":43.12,"sma_20":3814.75,"sma_60":3895.42,"sma_120":3899.58},{"date":"2026-02-02","open":3850,"high":3850,"low":3765,"close":3800,"volume":2509,"rsi_14":43.52,"sma_20":3808.0,"sma_60":3893.67,"sma_120":3899.42},{"date":"2026-02-03","open":3840,"high":3840,"low":3765,"close":3815,"volume":2946,"rsi_14":49.02,"sma_20":3802.0,"sma_60":3892.08,"sma_120":3898.88},{"date":"2026-02-04","open":3805,"high":3840,"low":3755,"close":3815,"volume":9615,"rsi_14":58.82,"sma_20":3798.0,"sma_60":3893.33,"sma_120":3898.29},{"date":"2026-02-05","open":3815,"high":3825,"low":3765,"close":3825,"volume":7907,"rsi_14":59.77,"sma_20":3793.75,"sma_60":3892.0,"sma_120":3897.79},{"date":"2026-02-06","open":3825,"high":4000,"low":3790,"close":3925,"volume":15461,"rsi_14":74.23,"sma_20":3793.25,"sma_60":3891.67,"sma_120":3898.25},{"date":"2026-02-09","open":4000,"high":4160,"low":3920,"close":4000,"volume":30144,"rsi_14":77.27,"sma_20":3798.5,"sma_60":3892.5,"sma_120":3899.46},{"date":"2026-02-10","open":3995,"high":4050,"low":3960,"close":4000,"volume":6332,"rsi_14":76.42,"sma_20":3805.0,"sma_60":3892.92,"sma_120":3900.88},{"date":"2026-02-11","open":3995,"high":4005,"low":3710,"close":3850,"volume":56718,"rsi_14":58.33,"sma_20":3806.25,"sma_60":3891.08,"sma_120":3901.25},{"date":"2026-02-12","open":3850,"high":3995,"low":3850,"close":3995,"volume":9267,"rsi_14":61.81,"sma_20":3819.0,"sma_60":3891.5,"sma_120":3902.21},{"date":"2026-02-13","open":4000,"high":4025,"low":3915,"close":3950,"volume":14033,"rsi_14":57.05,"sma_20":3829.5,"sma_60":3891.67,"sma_120":3903.33},{"date":"2026-02-19","open":3945,"high":4060,"low":3945,"close":4005,"volume":22197,"rsi_14":66.21,"sma_20":3845.25,"sma_60":3893.42,"sma_120":3905.17},{"date":"2026-02-20","open":4020,"high":4085,"low":4015,"close":4050,"volume":25038,"rsi_14":68.63,"sma_20":3862.75,"sma_60":3895.33,"sma_120":3907.17},{"date":"2026-02-23","open":4115,"high":4195,"low":4090,"close":4195,"volume":64574,"rsi_14":75.71,"sma_20":3886.5,"sma_60":3899.92,"sma_120":3910.21},{"date":"2026-02-24","open":4200,"high":4240,"low":4155,"close":4180,"volume":31380,"rsi_14":71.95,"sma_20":3908.5,"sma_60":3904.58,"sma_120":3913.04},{"date":"2026-02-25","open":4260,"high":4465,"low":4200,"close":4255,"volume":69004,"rsi_14":76.0,"sma_20":3930.0,"sma_60":3910.75,"sma_120":3916.54},{"date":"2026-02-26","open":4260,"high":4315,"low":4200,"close":4210,"volume":27078,"rsi_14":71.82,"sma_20":3948.25,"sma_60":3913.75,"sma_120":3918.67},{"date":"2026-02-27","open":4200,"high":4445,"low":4100,"close":4210,"volume":17969,"rsi_14":71.82,"sma_20":3970.25,"sma_60":3921.58,"sma_120":3922.58},{"date":"2026-03-03","open":4210,"high":4370,"low":4125,"close":4125,"volume":26331,"rsi_14":65.31,"sma_20":3988.25,"sma_60":3923.42,"sma_120":3924.0},{"date":"2026-03-04","open":4130,"high":4130,"low":3870,"close":3935,"volume":39082,"rsi_14":50.47,"sma_20":3998.0,"sma_60":3922.0,"sma_120":3924.12},{"date":"2026-03-05","open":3940,"high":4105,"low":3940,"close":4015,"volume":19073,"rsi_14":50.7,"sma_20":4007.75,"sma_60":3923.42,"sma_120":3924.88},{"date":"2026-03-06","open":4015,"high":4200,"low":3955,"close":4040,"volume":11390,"rsi_14":51.82,"sma_20":4019.75,"sma_60":3924.83,"sma_120":3925.62},{"date":"2026-03-09","open":4340,"high":4340,"low":3890,"close":3920,"volume":23395,"rsi_14":53.27,"sma_20":4025.0,"sma_60":3923.67,"sma_120":3925.62},{"date":"2026-03-10","open":4100,"high":4100,"low":3910,"close":3955,"volume":9308,"rsi_14":47.92,"sma_20":4032.0,"sma_60":3923.5,"sma_120":3925.96},{"date":"2026-03-11","open":3980,"high":4100,"low":3910,"close":4020,"volume":15305,"rsi_14":53.57,"sma_20":4041.75,"sma_60":3925.25,"sma_120":3926.83},{"date":"2026-03-12","open":3990,"high":4095,"low":3980,"close":4080,"volume":7111,"rsi_14":53.81,"sma_20":4049.5,"sma_60":3928.5,"sma_120":3927.92},{"date":"2026-03-13","open":4060,"high":4150,"low":3940,"close":4120,"volume":22407,"rsi_14":53.57,"sma_20":4055.5,"sma_60":3932.0,"sma_120":3929.46},{"date":"2026-03-16","open":4090,"high":4475,"low":4090,"close":4205,"volume":34841,"rsi_14":50.54,"sma_20":4065.75,"sma_60":3932.33,"sma_120":3930.38},{"date":"2026-03-17","open":4205,"high":4270,"low":4190,"close":4215,"volume":4321,"rsi_14":51.91,"sma_20":4084.0,"sma_60":3940.25,"sma_120":3934.33},{"date":"2026-03-18","open":4185,"high":4295,"low":4175,"close":4240,"volume":1905,"rsi_14":49.13,"sma_20":4096.25,"sma_60":3946.08,"sma_120":3936.83},{"date":"2026-03-19","open":4325,"high":4325,"low":4160,"close":4200,"volume":6122,"rsi_14":49.42,"sma_20":4108.75,"sma_60":3950.58,"sma_120":3939.33},{"date":"2026-03-20","open":4160,"high":4290,"low":4150,"close":4285,"volume":6910,"rsi_14":53.97,"sma_20":4122.75,"sma_60":3956.75,"sma_120":3942.58},{"date":"2026-03-23","open":4280,"high":4325,"low":4100,"close":4115,"volume":12091,"rsi_14":49.51,"sma_20":4126.0,"sma_60":3959.92,"sma_120":3944.04},{"date":"2026-03-24","open":4115,"high":4290,"low":4030,"close":4250,"volume":14528,"rsi_14":66.15,"sma_20":4128.75,"sma_60":3964.75,"sma_120":3946.96},{"date":"2026-03-25","open":4295,"high":4305,"low":4185,"close":4300,"volume":24337,"rsi_14":65.08,"sma_20":4134.75,"sma_60":3970.0,"sma_120":3950.62},{"date":"2026-03-26","open":4340,"high":4340,"low":4205,"close":4205,"volume":6491,"rsi_14":58.13,"sma_20":4132.25,"sma_60":3973.83,"sma_120":3953.42},{"date":"2026-03-27","open":4205,"high":4250,"low":4105,"close":4180,"volume":8915,"rsi_14":64.13,"sma_20":4130.75,"sma_60":3977.08,"sma_120":3956.08},{"date":"2026-03-30","open":4180,"high":4200,"low":4130,"close":4155,"volume":5193,"rsi_14":60.99,"sma_20":4128.0,"sma_60":3979.75,"sma_120":3958.5},{"date":"2026-03-31","open":4160,"high":4200,"low":4065,"close":4145,"volume":4303,"rsi_14":57.31,"sma_20":4129.0,"sma_60":3984.0,"sma_120":3960.79},{"date":"2026-04-01","open":4145,"high":4260,"low":4145,"close":4220,"volume":2517,"rsi_14":58.05,"sma_20":4143.25,"sma_60":3989.0,"sma_120":3963.62},{"date":"2026-04-02","open":4190,"high":4270,"low":4115,"close":4115,"volume":4748,"rsi_14":49.73,"sma_20":4148.25,"sma_60":3992.58,"sma_120":3965.42},{"date":"2026-04-03","open":4125,"high":4300,"low":4125,"close":4245,"volume":3639,"rsi_14":52.04,"sma_20":4158.5,"sma_60":3998.67,"sma_120":3968.33},{"date":"2026-04-06","open":4250,"high":4300,"low":4160,"close":4245,"volume":5147,"rsi_14":51.55,"sma_20":4174.75,"sma_60":4003.83,"sma_120":3970.79},{"date":"2026-04-07","open":4345,"high":4350,"low":4170,"close":4220,"volume":12974,"rsi_14":48.97,"sma_20":4188.0,"sma_60":4008.58,"sma_120":3973.12},{"date":"2026-04-08","open":4230,"high":4280,"low":4175,"close":4175,"volume":11180,"rsi_14":48.72,"sma_20":4195.75,"sma_60":4013.25,"sma_120":3975.33},{"date":"2026-04-09","open":4145,"high":4250,"low":4130,"close":4230,"volume":2887,"rsi_14":47.09,"sma_20":4203.25,"sma_60":4018.58,"sma_120":3978.04},{"date":"2026-04-10","open":4235,"high":4315,"low":4175,"close":4315,"volume":8730,"rsi_14":61.63,"sma_20":4213.0,"sma_60":4024.92,"sma_120":3981.21},{"date":"2026-04-13","open":4285,"high":4375,"low":4265,"close":4375,"volume":8597,"rsi_14":57.96,"sma_20":4221.5,"sma_60":4032.92,"sma_120":3984.54},{"date":"2026-04-14","open":4350,"high":4405,"low":4350,"close":4390,"volume":20316,"rsi_14":56.0,"sma_20":4230.25,"sma_60":4041.58,"sma_120":3988.54},{"date":"2026-04-15","open":4350,"high":4430,"low":4310,"close":4355,"volume":15376,"rsi_14":60.87,"sma_20":4236.0,"sma_60":4050.42,"sma_120":3992.25},{"date":"2026-04-16","open":4350,"high":4450,"low":4280,"close":4370,"volume":35814,"rsi_14":63.97,"sma_20":4244.5,"sma_60":4060.92,"sma_120":3995.71},{"date":"2026-04-17","open":4435,"high":4455,"low":4280,"close":4410,"volume":16180,"rsi_14":68.35,"sma_20":4250.75,"sma_60":4072.92,"sma_120":3999.21},{"date":"2026-04-20","open":4355,"high":4455,"low":4345,"close":4345,"volume":4777,"rsi_14":63.33,"sma_20":4262.25,"sma_60":4083.67,"sma_120":4002.21},{"date":"2026-04-21","open":4400,"high":4490,"low":4380,"close":4440,"volume":29269,"rsi_14":64.29,"sma_20":4271.75,"sma_60":4095.67,"sma_120":4006.12},{"date":"2026-04-22","open":4410,"high":4495,"low":4390,"close":4405,"volume":5210,"rsi_14":70.71,"sma_20":4277.0,"sma_60":4106.75,"sma_120":4009.71},{"date":"2026-04-23","open":4405,"high":4470,"low":4355,"close":4400,"volume":2885,"rsi_14":63.48,"sma_20":4286.75,"sma_60":4116.33,"sma_120":4013.0},{"date":"2026-04-24","open":4400,"high":4450,"low":4275,"close":4400,"volume":2907,"rsi_14":63.48,"sma_20":4297.75,"sma_60":4125.58,"sma_120":4016.83},{"date":"2026-04-27","open":4365,"high":4450,"low":4340,"close":4380,"volume":8470,"rsi_14":64.04,"sma_20":4309.0,"sma_60":4135.75,"sma_120":4020.54},{"date":"2026-04-28","open":4380,"high":4440,"low":4320,"close":4380,"volume":7367,"rsi_14":69.52,"sma_20":4320.75,"sma_60":4146.0,"sma_120":4024.0},{"date":"2026-04-29","open":4355,"high":4495,"low":4355,"close":4410,"volume":2650,"rsi_14":68.0,"sma_20":4330.25,"sma_60":4157.17,"sma_120":4026.58},{"date":"2026-04-30","open":4375,"high":4445,"low":4355,"close":4425,"volume":9579,"rsi_14":54.93,"sma_20":4386.25,"sma_60":4270.42,"sma_120":4199.12},{"date":"2026-05-04","open":4410,"high":4555,"low":4395,"close":4540,"volume":18942,"rsi_14":67.01,"sma_20":4360.5,"sma_60":4179.58,"sma_120":4038.0},{"date":"2026-05-06","open":4540,"high":4570,"low":4497,"close":4565,"volume":16347,"rsi_14":67.68,"sma_20":4376.5,"sma_60":4192.08,"sma_120":4043.5},{"date":"2026-05-07","open":4565,"high":4590,"low":4500,"close":4570,"volume":8715,"rsi_14":73.12,"sma_20":4394.0,"sma_60":4204.67,"sma_120":4049.0},{"date":"2026-05-08","open":4525,"high":4595,"low":4500,"close":4575,"volume":8989,"rsi_14":72.53,"sma_20":4414.0,"sma_60":4217.17,"sma_120":4054.58},{"date":"2026-05-11","open":4575,"high":4600,"low":4300,"close":4490,"volume":33762,"rsi_14":58.0,"sma_20":4427.0,"sma_60":4226.58,"sma_120":4059.12},{"date":"2026-05-12","open":4455,"high":4570,"low":4395,"close":4570,"volume":26700,"rsi_14":71.84,"sma_20":4439.75,"sma_60":4236.08,"sma_120":4064.29},{"date":"2026-05-13","open":4455,"high":4590,"low":4455,"close":4590,"volume":16205,"rsi_14":67.05,"sma_20":4450.5,"sma_60":4245.92,"sma_120":4069.42},{"date":"2026-05-14","open":4590,"high":4895,"low":4590,"close":4670,"volume":25864,"rsi_14":77.32,"sma_20":4464.5,"sma_60":4259.58,"sma_120":4075.33},{"date":"2026-05-15","open":4670,"high":4700,"low":4575,"close":4660,"volume":31712,"rsi_14":76.53,"sma_20":4479.75,"sma_60":4270.67,"sma_120":4081.08},{"date":"2026-05-18","open":4600,"high":4815,"low":4500,"close":4695,"volume":10064,"rsi_14":78.1,"sma_20":4496.0,"sma_60":4283.08,"sma_120":4087.38},{"date":"2026-05-19","open":4660,"high":4820,"low":4645,"close":4765,"volume":11048,"rsi_14":83.48,"sma_20":4513.75,"sma_60":4295.75,"sma_120":4094.58},{"date":"2026-05-20","open":4815,"high":4815,"low":4450,"close":4455,"volume":61916,"rsi_14":54.24,"sma_20":4519.25,"sma_60":4302.5,"sma_120":4098.92},{"date":"2026-05-21","open":4460,"high":4570,"low":4455,"close":4515,"volume":8207,"rsi_14":55.74,"sma_20":4523.0,"sma_60":4307.83,"sma_120":4103.88},{"date":"2026-05-22","open":4515,"high":4595,"low":4510,"close":4590,"volume":4148,"rsi_14":58.46,"sma_20":4532.25,"sma_60":4314.67,"sma_120":4109.62},{"date":"2026-05-26","open":4565,"high":4670,"low":4495,"close":4500,"volume":8041,"rsi_14":47.89,"sma_20":4537.25,"sma_60":4318.75,"sma_120":4114.75},{"date":"2026-05-27","open":4550,"high":4670,"low":4380,"close":4380,"volume":10932,"rsi_14":41.15,"sma_20":4536.25,"sma_60":4321.58,"sma_120":4118.88},{"date":"2026-05-28","open":4370,"high":4370,"low":4185,"close":4245,"volume":59201,"rsi_14":36.17,"sma_20":4529.5,"sma_60":4322.17,"sma_120":4121.88},{"date":"2026-05-29","open":4245,"high":4300,"low":4100,"close":4205,"volume":7750,"rsi_14":34.71,"sma_20":4520.75,"sma_60":4323.5,"sma_120":4123.46},{"date":"2026-06-01","open":4205,"high":4205,"low":4050,"close":4125,"volume":9761,"rsi_14":34.85,"sma_20":4506.5,"sma_60":4326.67,"sma_120":4124.33},{"date":"2026-06-02","open":4095,"high":4195,"low":4000,"close":4100,"volume":8389,"rsi_14":29.57,"sma_20":4490.25,"sma_60":4328.08,"sma_120":4125.75},{"date":"2026-06-04","open":4070,"high":4195,"low":4010,"close":4190,"volume":8586,"rsi_14":33.61,"sma_20":4472.75,"sma_60":4330.58,"sma_120":4127.71},{"date":"2026-06-05","open":4300,"high":4305,"low":4000,"close":4305,"volume":15386,"rsi_14":35.46,"sma_20":4459.75,"sma_60":4337.0,"sma_120":4130.33},{"date":"2026-06-08","open":4205,"high":4210,"low":4150,"close":4200,"volume":9157,"rsi_14":32.96,"sma_20":4441.25,"sma_60":4341.08,"sma_120":4132.29},{"date":"2026-06-09","open":4200,"high":4300,"low":4160,"close":4285,"volume":14822,"rsi_14":35.36,"sma_20":4426.75,"sma_60":4345.5,"sma_120":4135.38},{"date":"2026-06-10","open":4250,"high":4500,"low":4110,"close":4420,"volume":4142,"rsi_14":38.23,"sma_20":4423.25,"sma_60":4351.17,"sma_120":4139.83},{"date":"2026-06-11","open":4385,"high":4430,"low":4130,"close":4425,"volume":22371,"rsi_14":48.71,"sma_20":4416.0,"sma_60":4356.25,"sma_120":4144.12},{"date":"2026-06-12","open":4405,"high":4495,"low":4355,"close":4480,"volume":7332,"rsi_14":48.48,"sma_20":4410.5,"sma_60":4360.83,"sma_120":4148.58},{"date":"2026-06-15","open":4550,"high":4550,"low":4265,"close":4505,"volume":5860,"rsi_14":46.15,"sma_20":4402.25,"sma_60":4365.67,"sma_120":4152.96},{"date":"2026-06-16","open":4470,"high":4540,"low":4400,"close":4535,"volume":4942,"rsi_14":51.67,"sma_20":4396.0,"sma_60":4370.58,"sma_120":4158.33},{"date":"2026-06-17","open":4550,"high":4550,"low":4465,"close":4535,"volume":82400,"rsi_14":76.14,"sma_20":4388.25,"sma_60":4407.42,"sma_120":4192.25},{"date":"2026-06-18","open":4540,"high":4580,"low":4310,"close":4440,"volume":10254,"rsi_14":61.02,"sma_20":4371.75,"sma_60":4378.75,"sma_120":4167.75},{"date":"2026-06-19","open":4420,"high":4420,"low":4055,"close":4195,"volume":11266,"rsi_14":49.54,"sma_20":4358.75,"sma_60":4380.08,"sma_120":4170.0},{"date":"2026-06-22","open":4145,"high":4145,"low":3880,"close":4090,"volume":19915,"rsi_14":48.43,"sma_20":4337.5,"sma_60":4377.42,"sma_120":4171.08},{"date":"2026-06-23","open":4060,"high":4060,"low":3860,"close":4030,"volume":10801,"rsi_14":46.96,"sma_20":4309.5,"sma_60":4372.92,"sma_120":4171.46},{"date":"2026-06-24","open":4030,"high":4100,"low":3860,"close":4080,"volume":6026,"rsi_14":45.05,"sma_20":4288.5,"sma_60":4370.83,"sma_120":4172.33},{"date":"2026-06-25","open":4150,"high":4150,"low":3955,"close":4060,"volume":2039,"rsi_14":37.93,"sma_20":4272.5,"sma_60":4368.83,"sma_120":4172.96},{"date":"2026-06-26","open":4015,"high":4060,"low":3850,"close":3925,"volume":9568,"rsi_14":36.84,"sma_20":4256.5,"sma_60":4365.0,"sma_120":4172.38},{"date":"2026-06-29","open":3995,"high":4050,"low":3925,"close":4050,"volume":7216,"rsi_14":39.17,"sma_20":4248.75,"sma_60":4363.42,"sma_120":4173.71},{"date":"2026-06-30","open":3935,"high":4070,"low":3935,"close":4050,"volume":1579,"rsi_14":30.53,"sma_20":4245.0,"sma_60":4360.58,"sma_120":4174.79},{"date":"2026-07-01","open":4100,"high":4100,"low":4005,"close":4100,"volume":5735,"rsi_14":33.67,"sma_20":4245.0,"sma_60":4360.33,"sma_120":4176.46},{"date":"2026-07-02","open":4015,"high":4150,"low":4010,"close":4150,"volume":1359,"rsi_14":33.33,"sma_20":4243.0,"sma_60":4358.75,"sma_120":4178.71},{"date":"2026-07-03","open":4150,"high":4200,"low":4020,"close":4200,"volume":4104,"rsi_14":34.98,"sma_20":4237.75,"sma_60":4358.0,"sma_120":4180.92},{"date":"2026-07-06","open":4105,"high":4180,"low":4100,"close":4130,"volume":1154,"rsi_14":32.02,"sma_20":4236.25,"sma_60":4357.17,"sma_120":4182.88},{"date":"2026-07-07","open":4195,"high":4195,"low":3715,"close":3715,"volume":40860,"rsi_14":22.11,"sma_20":4205.75,"sma_60":4348.83,"sma_120":4181.04},{"date":"2026-07-08","open":3720,"high":3795,"low":3620,"close":3710,"volume":10748,"rsi_14":23.55,"sma_20":4170.25,"sma_60":4340.17,"sma_120":4179.38},{"date":"2026-07-09","open":3800,"high":3800,"low":3600,"close":3700,"volume":12840,"rsi_14":28.38,"sma_20":4134.0,"sma_60":4329.92,"sma_120":4177.42},{"date":"2026-07-10","open":3800,"high":3805,"low":3725,"close":3760,"volume":12913,"rsi_14":35.0,"sma_20":4098.0,"sma_60":4319.67,"sma_120":4176.29},{"date":"2026-07-13","open":3780,"high":3840,"low":3695,"close":3755,"volume":2249,"rsi_14":36.84,"sma_20":4060.5,"sma_60":4309.08,"sma_120":4175.33},{"date":"2026-07-14","open":3725,"high":3800,"low":3650,"close":3755,"volume":14365,"rsi_14":33.67,"sma_20":4021.5,"sma_60":4299.08,"sma_120":4174.75},{"date":"2026-07-15","open":3820,"high":3850,"low":3755,"close":3765,"volume":4224,"rsi_14":35.03,"sma_20":3983.0,"sma_60":4289.0,"sma_120":4174.96},{"date":"2026-07-16","open":3765,"high":3840,"low":3720,"close":3825,"volume":351,"rsi_14":44.51,"sma_20":3952.25,"sma_60":4279.25,"sma_120":4176.08},{"date":"2026-07-20","open":3825,"high":3825,"low":3625,"close":3790,"volume":2974,"rsi_14":34.15,"sma_20":3932.0,"sma_60":4270.0,"sma_120":4176.83},{"date":"2026-07-21","open":3785,"high":3800,"low":3655,"close":3800,"volume":3444,"rsi_14":34.94,"sma_20":3917.5,"sma_60":4259.33,"sma_120":4177.5},{"date":"2026-07-22","open":3835,"high":3835,"low":3705,"close":3830,"volume":1782,"rsi_14":33.33,"sma_20":3907.5,"sma_60":4249.75,"sma_120":4178.25},{"date":"2026-07-23","open":3850,"high":3865,"low":3760,"close":3820,"volume":25059,"rsi_14":28.57,"sma_20":3894.5,"sma_60":4240.08,"sma_120":4178.21},{"date":"2026-07-24","open":3785,"high":3850,"low":3735,"close":3820,"volume":22589,"rsi_14":23.61,"sma_20":3882.5,"sma_60":4230.42,"sma_120":4178.0},{"date":"2026-07-27","open":3820,"high":3860,"low":3750,"close":3845,"volume":3049,"rsi_14":28.89,"sma_20":3878.5,"sma_60":4221.5,"sma_120":4178.62},{"date":"2026-07-28","open":3870,"high":3955,"low":3720,"close":3927,"volume":4013,"rsi_14":80.99,"sma_20":3872.35,"sma_60":4213.95,"sma_120":4179.98},{"date":"2026-07-29","open":3980,"high":3980,"low":3710,"close":3890,"volume":26175,"rsi_14":74.06,"sma_20":3864.35,"sma_60":4205.28,"sma_120":4181.23},{"date":"2026-07-30","open":3890,"high":3990,"low":3810,"close":3945,"volume":753,"rsi_14":79.24,"sma_20":3856.6,"sma_60":4197.28,"sma_120":4182.27},{"date":"2026-07-31","open":3950,"high":4015,"low":3865,"close":3900,"volume":31915,"rsi_14":67.33,"sma_20":3844.1,"sma_60":4186.62,"sma_120":4183.1},{"date":"2026-08-03","open":3905,"high":4050,"low":3850,"close":4015,"volume":8721,"rsi_14":75.29,"sma_20":3834.85,"sma_60":4177.45,"sma_120":4184.77},{"date":"2026-08-04","open":4050,"high":4090,"low":4050,"close":4090,"volume":6980,"rsi_14":78.44,"sma_20":3832.85,"sma_60":4169.45,"sma_120":4187.06},{"date":"2026-08-05","open":4100,"high":4150,"low":4070,"close":4150,"volume":3098,"rsi_14":80.13,"sma_20":3854.6,"sma_60":4162.37,"sma_120":4189.77},{"date":"2026-08-06","open":4150,"high":4185,"low":4100,"close":4175,"volume":13601,"rsi_14":78.97,"sma_20":3877.85,"sma_60":4157.12,"sma_120":4191.85},{"date":"2026-08-07","open":4155,"high":4195,"low":4100,"close":4190,"volume":500,"rsi_14":84.25,"sma_20":3902.35,"sma_60":4150.78,"sma_120":4193.43},{"date":"2026-08-10","open":4105,"high":4190,"low":4050,"close":4145,"volume":4549,"rsi_14":77.87,"sma_20":3921.6,"sma_60":4143.37,"sma_120":4194.64},{"date":"2026-08-11","open":4140,"high":4140,"low":4020,"close":4130,"volume":2314,"rsi_14":74.83,"sma_20":3940.35,"sma_60":4134.37,"sma_120":4196.98},{"date":"2026-08-12","open":4055,"high":4130,"low":4050,"close":4100,"volume":2429,"rsi_14":72.44,"sma_20":3957.6,"sma_60":4125.03,"sma_120":4197.85},{"date":"2026-08-13","open":4100,"high":4140,"low":4020,"close":4090,"volume":1286,"rsi_14":71.29,"sma_20":3973.85,"sma_60":4114.95,"sma_120":4199.02},{"date":"2026-08-14","open":4090,"high":4200,"low":4035,"close":4165,"volume":1757,"rsi_14":73.39,"sma_20":3990.85,"sma_60":4104.95,"sma_120":4200.35},{"date":"2026-08-18","open":4200,"high":4200,"low":4050,"close":4120,"volume":2003,"rsi_14":64.91,"sma_20":4007.35,"sma_60":4099.37,"sma_120":4200.93},{"date":"2026-08-19","open":4120,"high":4120,"low":3900,"close":3995,"volume":15756,"rsi_14":57.14,"sma_20":4017.1,"sma_60":4090.7,"sma_120":4199.27},{"date":"2026-08-20","open":4050,"high":4050,"low":3835,"close":3975,"volume":11567,"rsi_14":52.14,"sma_20":4024.35,"sma_60":4080.45,"sma_120":4197.56},{"date":"2026-08-21","open":3875,"high":4000,"low":3875,"close":3975,"volume":2511,"rsi_14":55.73,"sma_20":4032.1,"sma_60":4071.7,"sma_120":4195.23},{"date":"2026-08-24","open":3975,"high":3975,"low":3850,"close":3950,"volume":2634,"rsi_14":44.25,"sma_20":4038.6,"sma_60":4064.53,"sma_120":4193.06},{"date":"2026-08-25","open":3905,"high":4000,"low":3790,"close":3950,"volume":6059,"rsi_14":35.71,"sma_20":4043.85,"sma_60":4059.62,"sma_120":4190.89},{"date":"2026-08-26","open":3950,"high":4000,"low":3865,"close":3990,"volume":1071,"rsi_14":32.98,"sma_20":4047.0,"sma_60":4056.03,"sma_120":4189.77},{"date":"2026-08-27","open":3900,"high":4120,"low":3900,"close":4015,"volume":1102,"rsi_14":32.98,"sma_20":4053.25,"sma_60":4054.2,"sma_120":4190.43},{"date":"2026-08-28","open":4140,"high":4140,"low":3950,"close":4055,"volume":1591,"rsi_14":36.36,"sma_20":4058.75,"sma_60":4053.45,"sma_120":4190.77},{"date":"2026-08-31","open":4000,"high":4020,"low":3950,"close":4010,"volume":5060,"rsi_14":36.36,"sma_20":4064.25,"sma_60":4050.45,"sma_120":4190.52},{"date":"2026-09-01","open":3995,"high":4035,"low":3830,"close":3875,"volume":5075,"rsi_14":29.27,"sma_20":4057.25,"sma_60":4043.28,"sma_120":4190.14},{"date":"2026-09-02","open":3810,"high":3900,"low":3755,"close":3830,"volume":10974,"rsi_14":28.57,"sma_20":4044.25,"sma_60":4037.12,"sma_120":4189.1},{"date":"2026-09-03","open":3840,"high":3900,"low":3840,"close":3890,"volume":1056,"rsi_14":35.29,"sma_20":4031.25,"sma_60":4030.53,"sma_120":4188.02},{"date":"2026-09-04","open":3890,"high":3890,"low":3850,"close":3890,"volume":920,"rsi_14":27.27,"sma_20":4017.0,"sma_60":4021.7,"sma_120":4186.43},{"date":"2026-09-07","open":3945,"high":3945,"low":3870,"close":3870,"volume":402,"rsi_14":28.45,"sma_20":4001.0,"sma_60":4012.45,"sma_120":4184.35},{"date":"2026-09-08","open":3950,"high":3950,"low":3815,"close":3930,"volume":2878,"rsi_14":43.69,"sma_20":3990.25,"sma_60":4003.28,"sma_120":4182.06},{"date":"2026-09-09","open":3930,"high":4000,"low":3900,"close":4000,"volume":3170,"rsi_14":52.21,"sma_20":3983.75,"sma_60":3994.87,"sma_120":4180.27},{"date":"2026-09-10","open":4035,"high":4070,"low":3950,"close":4065,"volume":2121,"rsi_14":57.14,"sma_20":3982.0,"sma_60":3987.03,"sma_120":4178.81},{"date":"2026-09-11","open":4025,"high":4025,"low":3915,"close":4015,"volume":451,"rsi_14":54.96,"sma_20":3978.25,"sma_60":3978.37,"sma_120":4177.27},{"date":"2026-09-14","open":4140,"high":4140,"low":4035,"close":4095,"volume":116,"rsi_14":59.86,"sma_20":3974.75,"sma_60":3972.62,"sma_120":4175.68},{"date":"2026-09-15","open":4065,"high":4135,"low":4020,"close":4130,"volume":1681,"rsi_14":59.59,"sma_20":3975.25,"sma_60":3971.53,"sma_120":4175.81},{"date":"2026-09-16","open":4100,"high":4150,"low":4055,"close":4065,"volume":322,"rsi_14":53.25,"sma_20":3978.75,"sma_60":3971.12,"sma_120":4174.27},{"date":"2026-09-17","open":4190,"high":4445,"low":4010,"close":4240,"volume":1137,"rsi_14":60.22,"sma_20":3992.0,"sma_60":3974.62,"sma_120":4173.77},{"date":"2026-09-18","open":4010,"high":4150,"low":3980,"close":4130,"volume":4764,"rsi_14":56.19,"sma_20":3999.75,"sma_60":3975.45,"sma_120":4173.14},{"date":"2026-09-21","open":3950,"high":3980,"low":3915,"close":3915,"volume":6115,"rsi_14":51.9,"sma_20":3998.0,"sma_60":3973.03,"sma_120":4170.93},{"date":"2026-09-22","open":3810,"high":4040,"low":3810,"close":3985,"volume":7781,"rsi_14":57.21,"sma_20":3999.75,"sma_60":3974.03,"sma_120":4169.52},{"date":"2026-09-23","open":4145,"high":4270,"low":3900,"close":3940,"volume":5420,"rsi_14":52.36,"sma_20":3997.25,"sma_60":3972.2,"sma_120":4167.81},{"date":"2026-09-28","open":3980,"high":4190,"low":3935,"close":3980,"volume":4662,"rsi_14":54.09,"sma_20":3995.5,"sma_60":3971.03,"sma_120":4165.81},{"date":"2026-09-29","open":4165,"high":4165,"low":3945,"close":3980,"volume":7149,"rsi_14":55.09,"sma_20":3991.75,"sma_60":3969.03,"sma_120":4164.68},{"date":"2026-09-30","open":3940,"high":4175,"low":3900,"close":4065,"volume":4380,"rsi_14":56.11,"sma_20":3994.5,"sma_60":3967.62,"sma_120":4163.18},{"date":"2026-10-01","open":4050,"high":4085,"low":3915,"close":3935,"volume":3158,"rsi_14":47.21,"sma_20":3997.5,"sma_60":3963.2,"sma_120":4160.6},{"date":"2026-10-02","open":3915,"high":4000,"low":3900,"close":3975,"volume":4368,"rsi_14":46.05,"sma_20":4004.75,"sma_60":3960.62,"sma_120":4158.56},{"date":"2026-10-06","open":3980,"high":4090,"low":3910,"close":3995,"volume":4937,"rsi_14":49.1,"sma_20":4010.0,"sma_60":3965.28,"sma_120":4157.06},{"date":"2026-10-07","open":4020,"high":4065,"low":3980,"close":4025,"volume":23028,"rsi_14":46.7,"sma_20":4016.75,"sma_60":3970.53,"sma_120":4155.35},{"date":"2026-10-08","open":4000,"high":4050,"low":3955,"close":3980,"volume":623,"rsi_14":42.99,"sma_20":4022.25,"sma_60":3975.2,"sma_120":4152.56},{"date":"2026-10-12","open":3990,"high":4190,"low":3895,"close":3980,"volume":6439,"rsi_14":45.77,"sma_20":4024.75,"sma_60":3978.87,"sma_120":4149.27},{"date":"2026-10-13","open":4090,"high":4090,"low":3850,"close":3880,"volume":3955,"rsi_14":30.65,"sma_20":4018.75,"sma_60":3980.95,"sma_120":4145.02},{"date":"2026-10-14","open":3950,"high":3950,"low":3870,"close":3870,"volume":1426,"rsi_14":34.34,"sma_20":4009.0,"sma_60":3982.87,"sma_120":4140.98},{"date":"2026-10-15","open":3950,"high":3950,"low":3750,"close":3770,"volume":2696,"rsi_14":39.86,"sma_20":3996.75,"sma_60":3982.95,"sma_120":4135.98},{"date":"2026-10-16","open":3805,"high":3965,"low":3700,"close":3760,"volume":5345,"rsi_14":32.82,"sma_20":3980.0,"sma_60":3981.87,"sma_120":4130.56},{"date":"2026-10-19","open":3785,"high":3950,"low":3780,"close":3940,"volume":1175,"rsi_14":50.0,"sma_20":3970.5,"sma_60":3984.37,"sma_120":4127.18},{"date":"2026-10-20","open":4035,"high":4035,"low":3810,"close":3820,"volume":608,"rsi_14":40.8,"sma_20":3958.25,"sma_60":3984.7,"sma_120":4122.02},{"date":"2026-10-21","open":3900,"high":3950,"low":3755,"close":3840,"volume":921,"rsi_14":42.13,"sma_20":3938.25,"sma_60":3984.87,"sma_120":4117.31},{"date":"2026-10-22","open":3800,"high":3850,"low":3755,"close":3770,"volume":825,"rsi_14":33.14,"sma_20":3920.25,"sma_60":3984.03,"sma_120":4112.06},{"date":"2026-10-23","open":3811,"high":3957,"low":3745,"close":3785,"volume":1449}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.76,"pbr":0.55,"ttm_eps":null,"close":3329.0178},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.27,"pbr":0.55,"ttm_eps":null,"close":3320.0928},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.06,"pbr":0.56,"ttm_eps":null,"close":3406.8774},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.75,"pbr":0.55,"ttm_eps":null,"close":3340.9075},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.34,"pbr":0.58,"ttm_eps":null,"close":3571.8022},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.53,"pbr":0.59,"ttm_eps":null,"close":3675.4695},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.77,"pbr":0.62,"ttm_eps":null,"close":3920.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.64,"pbr":0.66,"ttm_eps":null,"close":4145.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.7,"pbr":0.64,"ttm_eps":null,"close":4050.0}],"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":"YW","phase":"above-fold","symbol_resolved":true}