{"status":"ok","report":{"price_analysis":{"current":2440.0,"change_1d":-2.6,"change_7d":-5.8,"change_30d":-10.0,"high_30d":3470.0,"low_30d":2355.0,"position_in_range":8.0,"support":2466.5,"resistance":3358.5},"summary":"나라엠앤디(051490)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 346.35억. 현재가 2,440원, 전일 대비 -2.6%, 30일 -10.0%. ROE -0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9721.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.8%로 적자 상태입니다. 시가총액 346.35억. 매출 1840.34억, 영업이익 -43.29억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.34,"roe":-0.76,"eps":-61.0,"revenue":184034253325.0,"operating_income":-4328928929.0,"net_income":-369173211.0,"market_cap":34635207080,"profit_margin":-0.2,"roa":-0.29,"operating_margin":-2.35,"gross_margin":13.01,"debt_ratio":1.654839895232126,"total_assets":273901569167.0,"total_equity":103170654343.0,"total_debt":170730914824.0,"dividend_yield":2.45,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.5로 중립 구간입니다. MACD(-43.27)가 시그널선(-32.66)을 하회합니다(데드크로스). 현재가가 SMA20(2564)과 SMA60(2643) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2416~2711 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.45161290322581,"macd":-43.271581117173355,"macd_signal":-32.6577878733899,"sma_20":2563.5,"sma_60":2643.25,"bb_upper":2711.354658364219,"bb_lower":2415.645341635781,"atr_14":165.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9721.00, 기관 순매수 0.00. 30일 누적: 외국인 -9.64만, 기관 4.83만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":9721.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-251.0,"institution_net":0.0,"retail_net":251.0},{"date":"2026-10-22","foreign_net":-4083.0,"institution_net":0.0,"retail_net":4083.0},{"date":"2026-10-21","foreign_net":963.0,"institution_net":0.0,"retail_net":-963.0},{"date":"2026-10-20","foreign_net":13154.0,"institution_net":0.0,"retail_net":-13154.0},{"date":"2026-10-19","foreign_net":-62.0,"institution_net":0.0,"retail_net":62.0},{"date":"2026-10-16","foreign_net":1442.0,"institution_net":0.0,"retail_net":-1442.0},{"date":"2026-10-15","foreign_net":-2307.0,"institution_net":0.0,"retail_net":2307.0},{"date":"2026-10-14","foreign_net":-94.0,"institution_net":0.0,"retail_net":94.0},{"date":"2026-10-13","foreign_net":-1583.0,"institution_net":0.0,"retail_net":1583.0},{"date":"2026-10-12","foreign_net":-11182.0,"institution_net":0.0,"retail_net":11182.0},{"date":"2026-10-08","foreign_net":-2902.0,"institution_net":0.0,"retail_net":2902.0},{"date":"2026-10-07","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-10-06","foreign_net":-1924.0,"institution_net":-1.0,"retail_net":1925.0},{"date":"2026-10-02","foreign_net":7527.0,"institution_net":0.0,"retail_net":-7527.0},{"date":"2026-10-01","foreign_net":-815.0,"institution_net":0.0,"retail_net":815.0},{"date":"2026-09-30","foreign_net":-5143.0,"institution_net":0.0,"retail_net":5143.0},{"date":"2026-09-29","foreign_net":-12334.0,"institution_net":0.0,"retail_net":12334.0},{"date":"2026-09-28","foreign_net":-2867.0,"institution_net":0.0,"retail_net":2867.0},{"date":"2026-09-23","foreign_net":-3233.0,"institution_net":0.0,"retail_net":3233.0},{"date":"2026-09-22","foreign_net":-24117.0,"institution_net":-27.0,"retail_net":24144.0},{"date":"2026-09-21","foreign_net":-15058.0,"institution_net":0.0,"retail_net":15058.0},{"date":"2026-09-18","foreign_net":-6647.0,"institution_net":10.0,"retail_net":6637.0},{"date":"2026-09-17","foreign_net":-2051.0,"institution_net":2235.0,"retail_net":-184.0},{"date":"2026-09-16","foreign_net":-4034.0,"institution_net":2517.0,"retail_net":1517.0},{"date":"2026-09-15","foreign_net":-2299.0,"institution_net":5790.0,"retail_net":-3491.0},{"date":"2026-09-14","foreign_net":-3219.0,"institution_net":13064.0,"retail_net":-9845.0},{"date":"2026-09-11","foreign_net":198.0,"institution_net":3800.0,"retail_net":-3998.0},{"date":"2026-09-10","foreign_net":-6894.0,"institution_net":11663.0,"retail_net":-4769.0},{"date":"2026-09-09","foreign_net":-3441.0,"institution_net":4366.0,"retail_net":-925.0},{"date":"2026-09-08","foreign_net":-3121.0,"institution_net":4897.0,"retail_net":-1776.0}],"periods":{"d1":{"foreign_net":-251.0,"institution_net":0,"retail_net":251.0},"d3":{"foreign_net":-3371.0,"institution_net":0,"retail_net":3371.0},"d7":{"foreign_net":8856.0,"institution_net":0,"retail_net":-8856.0},"d14":{"foreign_net":-1297.0,"institution_net":-1.0,"retail_net":1298.0},"d30":{"foreign_net":-96372.0,"institution_net":48314.0,"retail_net":48058.0}}},"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":"적자 (EPS -61, PBR 0.34x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -61원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +24.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.4,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":103.6,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.8%","metrics":[{"name":"ROE","value":-0.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.5,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.0,"unit":"%","percentile":34,"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":"D","percentile":26,"summary":"유동비율 1.1x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":1.09,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.47,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -61, PBR 0.34x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +24.4%"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.65,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.01,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.35,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.34,"per_5y_high":116.29,"per_5y_low":8.56,"per_5y_avg":56.33,"per_percentile":null,"pbr_5y_high":0.89,"pbr_5y_low":0.53,"pbr_5y_avg":0.75,"pbr_percentile":0.0,"per_5y_median":37.5,"pbr_5y_median":0.76,"history":[{"quarter":"2024-Q2","per":20.47,"pbr":0.89},{"quarter":"2024-Q3","per":114.92,"pbr":0.89},{"quarter":"2024-Q4","per":26.04,"pbr":0.73},{"quarter":"2025-Q1","per":103.62,"pbr":0.78},{"quarter":"2025-Q2","per":48.96,"pbr":0.76},{"quarter":"2025-Q3","per":8.56,"pbr":0.74},{"quarter":"2025-Q4","per":11.8,"pbr":0.76},{"quarter":"2026-Q1","per":116.29,"pbr":0.7},{"quarter":"2026-Q2","per":null,"pbr":0.53},{"quarter":"현재","per":null,"pbr":0.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4501.8896,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4392.2036,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3659.7788,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3952.9521,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3718.4136,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3796.593,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3505.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"METAL FABRICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.47,"eps":219.91,"close":4501.89,"source":"reported"},{"date":"2024-07","per":20.3,"eps":219.91,"close":4463.74,"source":"reported"},{"date":"2024-08","per":20.56,"eps":219.91,"close":4520.97,"source":"reported"},{"date":"2024-09","per":114.92,"eps":38.22,"close":4392.2,"source":"reported"},{"date":"2024-10","per":115.79,"eps":38.22,"close":4425.59,"source":"reported"},{"date":"2024-11","per":98.07,"eps":38.22,"close":3748.4,"source":"reported"},{"date":"2024-12","per":26.04,"eps":140.52,"close":3659.78,"source":"reported"},{"date":"2025-01","per":25.87,"eps":140.52,"close":3635.35,"source":"reported"},{"date":"2025-02","per":30.88,"eps":140.52,"close":4338.96,"source":"reported"},{"date":"2025-03","per":103.62,"eps":38.15,"close":3952.95,"source":"reported"},{"date":"2025-04","per":104.13,"eps":38.15,"close":3972.5,"source":"reported"},{"date":"2025-05","per":99.52,"eps":38.15,"close":3796.59,"source":"reported"},{"date":"2025-06","per":48.96,"eps":75.95,"close":3718.41,"source":"reported"},{"date":"2025-07","per":55.59,"eps":75.95,"close":4221.69,"source":"reported"},{"date":"2025-08","per":53.01,"eps":75.95,"close":4026.25,"source":"reported"},{"date":"2025-09","per":8.56,"eps":443.75,"close":3796.59,"source":"reported"},{"date":"2025-10","per":9.39,"eps":443.75,"close":4167.95,"source":"reported"},{"date":"2025-11","per":8.78,"eps":443.75,"close":3894.32,"source":"reported"},{"date":"2025-12","per":11.8,"eps":329.73,"close":3890.0,"source":"reported"},{"date":"2026-01","per":12.39,"eps":329.73,"close":4085.0,"source":"reported"},{"date":"2026-02","per":12.12,"eps":329.73,"close":3995.0,"source":"reported"},{"date":"2026-03","per":116.29,"eps":30.14,"close":3505.0,"source":"reported"},{"date":"2026-04","per":131.72,"eps":30.14,"close":3970.0,"source":"reported"},{"date":"2026-05","per":109.99,"eps":30.14,"close":3315.0,"source":"reported"}],"trailing_per_history_meta":{"avg":56.62,"std":43.92,"upper_1sd":100.53,"lower_1sd":12.7,"current":109.99,"count":24},"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":2.45,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.47,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.45,"summary":"배당수익률 2.45%","metrics":[{"name":"배당수익률","value":2.45,"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":"PBR","value":"0.3배"},{"label":"ROE","value":"-0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:55.462199+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.007592749827830759,"dividend_yield":null,"eps":-61.0,"revenue":47660915291.0,"operating_income":101294530.0,"net_income":-783348968.0,"market_cap":null,"profit_margin":-0.01643587755747366,"operating_margin":0.0021253165068596124,"roa":-0.002859965243654321,"gross_margin":0.13007500380863804,"total_equity":103170654343.0,"total_assets":273901569167.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.91,"pbr":0.47,"roe":-0.03421618126600097,"dividend_yield":2.45,"eps":-254.47,"revenue":38321253850.0,"operating_income":-2823361010.0,"net_income":-3613420387.0,"market_cap":52200000000.0,"profit_margin":-0.09429285380754837,"operating_margin":-0.07367611250538453,"roa":-0.013033939712605897,"gross_margin":0.09867332772567931,"total_equity":105605601014.0,"total_assets":277231632697.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.013168034121920146,"dividend_yield":null,"eps":-100.12,"revenue":45104273755.0,"operating_income":-3609398379.0,"net_income":-1421656627.0,"market_cap":null,"profit_margin":-0.03151933306192306,"operating_margin":-0.08002342302651272,"roa":-0.00529183637324305,"gross_margin":0.05874152652122666,"total_equity":107962708316.0,"total_assets":268650904285.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05033243987890733,"dividend_yield":null,"eps":383.75,"revenue":52947810429.0,"operating_income":2002535930.0,"net_income":5449252771.0,"market_cap":null,"profit_margin":0.10291743373046819,"operating_margin":0.037820939407594324,"roa":0.02028927600632315,"gross_margin":0.13832606991031576,"total_equity":108265221875.0,"total_assets":268577980274.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00013532789300203481,"dividend_yield":null,"eps":0.98,"revenue":44239134265.0,"operating_income":195359302.0,"net_income":13858674.0,"market_cap":null,"profit_margin":0.00031326729671028746,"operating_margin":0.0044159838397777925,"roa":5.674858459420867e-05,"gross_margin":0.11689157694686637,"total_equity":102408111828.0,"total_assets":244211800155.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006042688439392162,"dividend_yield":null,"eps":45.12,"revenue":42341953104.0,"operating_income":1331710664.0,"net_income":640671745.0,"market_cap":null,"profit_margin":0.015130897326025248,"operating_margin":0.031451328207016384,"roa":0.002542840269414346,"gross_margin":0.14000935494021796,"total_equity":106024288928.0,"total_assets":251951234494.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0018697445451619026,"dividend_yield":null,"eps":13.9,"revenue":53224550812.0,"operating_income":-570668262.0,"net_income":197388481.0,"market_cap":null,"profit_margin":0.0037085983439713094,"operating_margin":-0.010721899072774085,"roa":0.0007707526758563573,"gross_margin":0.12254704209790035,"total_equity":105569758987.0,"total_assets":256098340211.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.002190144567113901,"dividend_yield":null,"eps":15.95,"revenue":58987838511.0,"operating_income":3098832207.0,"net_income":226500638.0,"market_cap":null,"profit_margin":0.003839785347580796,"operating_margin":0.05253340832995826,"roa":0.0009299262613330477,"gross_margin":0.14009054033161436,"total_equity":103418121982.0,"total_assets":243568385385.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.004927856355205062,"dividend_yield":null,"eps":-36.82,"revenue":42147313242.0,"operating_income":219130459.0,"net_income":-522819738.0,"market_cap":null,"profit_margin":-0.012404580453280415,"operating_margin":0.005199156058698314,"roa":-0.0021135129307842016,"gross_margin":0.11401462900869766,"total_equity":106094760138.0,"total_assets":247370020966.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.019356158673341974,"dividend_yield":null,"eps":147.49,"revenue":49456016659.0,"operating_income":2233447064.0,"net_income":2094415118.0,"market_cap":null,"profit_margin":0.04234904586920181,"operating_margin":0.04516026997078337,"roa":0.008815405455933626,"gross_margin":0.14487979811241192,"total_equity":108204068449.0,"total_assets":237585795511.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.011940268858957237,"dividend_yield":null,"eps":-88.4,"revenue":49296398379.0,"operating_income":-609194325.0,"net_income":-1255221112.0,"market_cap":null,"profit_margin":-0.025462734667746387,"operating_margin":-0.01235778566045331,"roa":-0.005037308201422486,"gross_margin":0.10351318957966262,"total_equity":105125029162.0,"total_assets":249184894354.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.026125246535221653,"dividend_yield":null,"eps":197.64,"revenue":63132775061.0,"operating_income":4181835029.0,"net_income":2806543255.0,"market_cap":null,"profit_margin":0.04445461572516444,"operating_margin":0.0662387329712568,"roa":0.011701924395648282,"gross_margin":0.13584489789516557,"total_equity":107426479257.0,"total_assets":239836044065.0}],"current_price":2440.0,"change_pct":-2.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4625.0},{"date":"2016-10-25","close":4505.0},{"date":"2016-10-26","close":4260.0},{"date":"2016-10-27","close":4300.0},{"date":"2016-10-28","close":4270.0},{"date":"2016-10-31","close":4285.0},{"date":"2016-11-01","close":4245.0},{"date":"2016-11-02","close":4145.0},{"date":"2016-11-03","close":4145.0},{"date":"2016-11-04","close":4160.0},{"date":"2016-11-07","close":4180.0},{"date":"2016-11-08","close":4205.0},{"date":"2016-11-09","close":3955.0},{"date":"2016-11-10","close":4110.0},{"date":"2016-11-11","close":4140.0},{"date":"2016-11-14","close":4150.0},{"date":"2016-11-15","close":4135.0},{"date":"2016-11-16","close":4215.0},{"date":"2016-11-17","close":4210.0},{"date":"2016-11-18","close":4240.0},{"date":"2016-11-21","close":4150.0},{"date":"2016-11-22","close":4165.0},{"date":"2016-11-23","close":4065.0},{"date":"2016-11-24","close":4015.0},{"date":"2016-11-25","close":4080.0},{"date":"2016-11-28","close":3960.0},{"date":"2016-11-29","close":3890.0},{"date":"2016-11-30","close":3890.0},{"date":"2016-12-01","close":3970.0},{"date":"2016-12-02","close":3980.0},{"date":"2016-12-05","close":3970.0},{"date":"2016-12-06","close":3985.0},{"date":"2016-12-07","close":3985.0},{"date":"2016-12-08","close":4000.0},{"date":"2016-12-09","close":4030.0},{"date":"2016-12-12","close":4060.0},{"date":"2016-12-13","close":4005.0},{"date":"2016-12-14","close":4025.0},{"date":"2016-12-15","close":4115.0},{"date":"2016-12-16","close":4130.0},{"date":"2016-12-19","close":4125.0},{"date":"2016-12-20","close":4120.0},{"date":"2016-12-21","close":4135.0},{"date":"2016-12-22","close":4130.0},{"date":"2016-12-23","close":4080.0},{"date":"2016-12-26","close":4070.0},{"date":"2016-12-27","close":4070.0},{"date":"2016-12-28","close":4040.0},{"date":"2016-12-29","close":4015.0},{"date":"2017-01-02","close":3935.0},{"date":"2017-01-03","close":3980.0},{"date":"2017-01-04","close":4000.0},{"date":"2017-01-05","close":4050.0},{"date":"2017-01-06","close":4060.0},{"date":"2017-01-09","close":4040.0},{"date":"2017-01-10","close":4030.0},{"date":"2017-01-11","close":4080.0},{"date":"2017-01-12","close":4060.0},{"date":"2017-01-13","close":4170.0},{"date":"2017-01-16","close":4220.0},{"date":"2017-01-17","close":4235.0},{"date":"2017-01-18","close":4250.0},{"date":"2017-01-19","close":4245.0},{"date":"2017-01-20","close":4165.0},{"date":"2017-01-23","close":4135.0},{"date":"2017-01-24","close":4140.0},{"date":"2017-01-25","close":4155.0},{"date":"2017-01-26","close":4200.0},{"date":"2017-01-31","close":4200.0},{"date":"2017-02-01","close":4200.0},{"date":"2017-02-02","close":4100.0},{"date":"2017-02-03","close":4060.0},{"date":"2017-02-06","close":4055.0},{"date":"2017-02-07","close":4040.0},{"date":"2017-02-08","close":4030.0},{"date":"2017-02-09","close":4005.0},{"date":"2017-02-10","close":4010.0},{"date":"2017-02-13","close":4010.0},{"date":"2017-02-14","close":4010.0},{"date":"2017-02-15","close":4000.0},{"date":"2017-02-16","close":3990.0},{"date":"2017-02-17","close":3995.0},{"date":"2017-02-20","close":3995.0},{"date":"2017-02-21","close":4000.0},{"date":"2017-02-22","close":4035.0},{"date":"2017-02-23","close":4020.0},{"date":"2017-02-24","close":4040.0},{"date":"2017-02-27","close":4100.0},{"date":"2017-02-28","close":4240.0},{"date":"2017-03-02","close":4280.0},{"date":"2017-03-03","close":4200.0},{"date":"2017-03-06","close":4190.0},{"date":"2017-03-07","close":4240.0},{"date":"2017-03-08","close":4130.0},{"date":"2017-03-09","close":4145.0},{"date":"2017-03-10","close":4125.0},{"date":"2017-03-13","close":4140.0},{"date":"2017-03-14","close":4050.0},{"date":"2017-03-15","close":4055.0},{"date":"2017-03-16","close":4085.0},{"date":"2017-03-17","close":4060.0},{"date":"2017-03-20","close":4145.0},{"date":"2017-03-21","close":4175.0},{"date":"2017-03-22","close":4080.0},{"date":"2017-03-23","close":4150.0},{"date":"2017-03-24","close":4120.0},{"date":"2017-03-27","close":4050.0},{"date":"2017-03-28","close":4060.0},{"date":"2017-03-29","close":4035.0},{"date":"2017-03-30","close":4050.0},{"date":"2017-03-31","close":4020.0},{"date":"2017-04-03","close":4065.0},{"date":"2017-04-04","close":4015.0},{"date":"2017-04-05","close":4000.0},{"date":"2017-04-06","close":4000.0},{"date":"2017-04-07","close":4050.0},{"date":"2017-04-10","close":4060.0},{"date":"2017-04-11","close":3995.0},{"date":"2017-04-12","close":4000.0},{"date":"2017-04-13","close":4010.0},{"date":"2017-04-14","close":3975.0},{"date":"2017-04-17","close":4050.0},{"date":"2017-04-18","close":4065.0},{"date":"2017-04-19","close":4020.0},{"date":"2017-04-20","close":4070.0},{"date":"2017-04-21","close":4040.0},{"date":"2017-04-24","close":4015.0},{"date":"2017-04-25","close":4070.0},{"date":"2017-04-26","close":4110.0},{"date":"2017-04-27","close":4060.0},{"date":"2017-04-28","close":4060.0},{"date":"2017-05-02","close":4015.0},{"date":"2017-05-04","close":4040.0},{"date":"2017-05-08","close":3990.0},{"date":"2017-05-10","close":3970.0},{"date":"2017-05-11","close":3995.0},{"date":"2017-05-12","close":4010.0},{"date":"2017-05-15","close":3990.0},{"date":"2017-05-16","close":3985.0},{"date":"2017-05-17","close":3980.0},{"date":"2017-05-18","close":3995.0},{"date":"2017-05-19","close":4015.0},{"date":"2017-05-22","close":4015.0},{"date":"2017-05-23","close":4015.0},{"date":"2017-05-24","close":4005.0},{"date":"2017-05-25","close":4000.0},{"date":"2017-05-26","close":4140.0},{"date":"2017-05-29","close":4160.0},{"date":"2017-05-30","close":4130.0},{"date":"2017-05-31","close":4120.0},{"date":"2017-06-01","close":4115.0},{"date":"2017-06-02","close":4185.0},{"date":"2017-06-05","close":4120.0},{"date":"2017-06-07","close":4125.0},{"date":"2017-06-08","close":4060.0},{"date":"2017-06-09","close":4095.0},{"date":"2017-06-12","close":4095.0},{"date":"2017-06-13","close":4065.0},{"date":"2017-06-14","close":4070.0},{"date":"2017-06-15","close":4075.0},{"date":"2017-06-16","close":4100.0},{"date":"2017-06-19","close":4180.0},{"date":"2017-06-20","close":4115.0},{"date":"2017-06-21","close":4090.0},{"date":"2017-06-22","close":4055.0},{"date":"2017-06-23","close":4085.0},{"date":"2017-06-26","close":4060.0},{"date":"2017-06-27","close":4150.0},{"date":"2017-06-28","close":4095.0},{"date":"2017-06-29","close":4125.0},{"date":"2017-06-30","close":4065.0},{"date":"2017-07-03","close":3960.0},{"date":"2017-07-04","close":3965.0},{"date":"2017-07-05","close":3955.0},{"date":"2017-07-06","close":3990.0},{"date":"2017-07-07","close":3955.0},{"date":"2017-07-10","close":3965.0},{"date":"2017-07-11","close":3935.0},{"date":"2017-07-12","close":3995.0},{"date":"2017-07-13","close":4110.0},{"date":"2017-07-14","close":4030.0},{"date":"2017-07-17","close":4090.0},{"date":"2017-07-18","close":4000.0},{"date":"2017-07-19","close":4025.0},{"date":"2017-07-20","close":3995.0},{"date":"2017-07-21","close":4400.0},{"date":"2017-07-24","close":4460.0},{"date":"2017-07-25","close":4410.0},{"date":"2017-07-26","close":4320.0},{"date":"2017-07-27","close":4270.0},{"date":"2017-07-28","close":4220.0},{"date":"2017-07-31","close":4265.0},{"date":"2017-08-01","close":4210.0},{"date":"2017-08-02","close":4265.0},{"date":"2017-08-03","close":4130.0},{"date":"2017-08-04","close":4145.0},{"date":"2017-08-07","close":4150.0},{"date":"2017-08-08","close":4145.0},{"date":"2017-08-09","close":4095.0},{"date":"2017-08-10","close":4050.0},{"date":"2017-08-11","close":3955.0},{"date":"2017-08-14","close":3965.0},{"date":"2017-08-16","close":3970.0},{"date":"2017-08-17","close":4000.0},{"date":"2017-08-18","close":3985.0},{"date":"2017-08-21","close":3930.0},{"date":"2017-08-22","close":3960.0},{"date":"2017-08-23","close":4050.0},{"date":"2017-08-24","close":4055.0},{"date":"2017-08-25","close":4200.0},{"date":"2017-08-28","close":4195.0},{"date":"2017-08-29","close":4295.0},{"date":"2017-08-30","close":4335.0},{"date":"2017-08-31","close":4355.0},{"date":"2017-09-01","close":4470.0},{"date":"2017-09-04","close":4415.0},{"date":"2017-09-05","close":4380.0},{"date":"2017-09-06","close":4385.0},{"date":"2017-09-07","close":4430.0},{"date":"2017-09-08","close":4385.0},{"date":"2017-09-11","close":4370.0},{"date":"2017-09-12","close":4740.0},{"date":"2017-09-13","close":4745.0},{"date":"2017-09-14","close":4670.0},{"date":"2017-09-15","close":4670.0},{"date":"2017-09-18","close":4880.0},{"date":"2017-09-19","close":4870.0},{"date":"2017-09-20","close":4725.0},{"date":"2017-09-21","close":4725.0},{"date":"2017-09-22","close":4655.0},{"date":"2017-09-25","close":4530.0},{"date":"2017-09-26","close":4440.0},{"date":"2017-09-27","close":4500.0},{"date":"2017-09-28","close":4490.0},{"date":"2017-09-29","close":4500.0},{"date":"2017-10-10","close":4670.0},{"date":"2017-10-11","close":4615.0},{"date":"2017-10-12","close":4795.0},{"date":"2017-10-13","close":4760.0},{"date":"2017-10-16","close":4630.0},{"date":"2017-10-17","close":4690.0},{"date":"2017-10-18","close":4635.0},{"date":"2017-10-19","close":4710.0},{"date":"2017-10-20","close":4680.0},{"date":"2017-10-23","close":4555.0},{"date":"2017-10-24","close":4495.0},{"date":"2017-10-25","close":4400.0},{"date":"2017-10-26","close":4405.0},{"date":"2017-10-27","close":4480.0},{"date":"2017-10-30","close":4500.0},{"date":"2017-10-31","close":4540.0},{"date":"2017-11-01","close":4620.0},{"date":"2017-11-02","close":4660.0},{"date":"2017-11-03","close":4630.0},{"date":"2017-11-06","close":4660.0},{"date":"2017-11-07","close":4640.0},{"date":"2017-11-08","close":4625.0},{"date":"2017-11-09","close":4655.0},{"date":"2017-11-10","close":4565.0},{"date":"2017-11-13","close":4555.0},{"date":"2017-11-14","close":4575.0},{"date":"2017-11-15","close":4490.0},{"date":"2017-11-16","close":4510.0},{"date":"2017-11-17","close":4730.0},{"date":"2017-11-20","close":4765.0},{"date":"2017-11-21","close":4980.0},{"date":"2017-11-22","close":5360.0},{"date":"2017-11-23","close":5280.0},{"date":"2017-11-24","close":5280.0},{"date":"2017-11-27","close":5180.0},{"date":"2017-11-28","close":4825.0},{"date":"2017-11-29","close":4920.0},{"date":"2017-11-30","close":4785.0},{"date":"2017-12-01","close":4895.0},{"date":"2017-12-04","close":4745.0},{"date":"2017-12-05","close":4935.0},{"date":"2017-12-06","close":4880.0},{"date":"2017-12-07","close":4825.0},{"date":"2017-12-08","close":4780.0},{"date":"2017-12-11","close":4800.0},{"date":"2017-12-12","close":4880.0},{"date":"2017-12-13","close":4840.0},{"date":"2017-12-14","close":4730.0},{"date":"2017-12-15","close":4730.0},{"date":"2017-12-18","close":4680.0},{"date":"2017-12-19","close":4670.0},{"date":"2017-12-20","close":4625.0},{"date":"2017-12-21","close":4475.0},{"date":"2017-12-22","close":4345.0},{"date":"2017-12-26","close":4400.0},{"date":"2017-12-27","close":4495.0},{"date":"2017-12-28","close":4510.0},{"date":"2018-01-02","close":4089.8306},{"date":"2018-01-03","close":4053.9155},{"date":"2018-01-04","close":4062.8945},{"date":"2018-01-05","close":4116.7661},{"date":"2018-01-08","close":3964.1272},{"date":"2018-01-09","close":3887.8081},{"date":"2018-01-10","close":3762.1047},{"date":"2018-01-11","close":3703.7429},{"date":"2018-01-12","close":3766.594},{"date":"2018-01-15","close":3771.0835},{"date":"2018-01-16","close":3824.9563},{"date":"2018-01-17","close":3784.552},{"date":"2018-01-18","close":3744.1472},{"date":"2018-01-19","close":3726.1897},{"date":"2018-01-22","close":3739.658},{"date":"2018-01-23","close":3991.0632},{"date":"2018-01-24","close":3995.5525},{"date":"2018-01-25","close":4053.9155},{"date":"2018-01-26","close":4062.8945},{"date":"2018-01-29","close":4058.405},{"date":"2018-01-30","close":4067.3831},{"date":"2018-01-31","close":4031.4685},{"date":"2018-02-01","close":4058.405},{"date":"2018-02-02","close":4193.0859},{"date":"2018-02-05","close":4251.4487},{"date":"2018-02-06","close":4417.5552},{"date":"2018-02-07","close":4246.9585},{"date":"2018-02-08","close":4220.0225},{"date":"2018-02-09","close":4112.2773},{"date":"2018-02-12","close":4255.937},{"date":"2018-02-13","close":4143.7026},{"date":"2018-02-14","close":4121.2554},{"date":"2018-02-19","close":4220.0225},{"date":"2018-02-20","close":4300.8311},{"date":"2018-02-21","close":4291.8521},{"date":"2018-02-22","close":4242.4697},{"date":"2018-02-23","close":4184.1069},{"date":"2018-02-26","close":4170.6387},{"date":"2018-02-27","close":4121.2554},{"date":"2018-02-28","close":4071.873},{"date":"2018-03-02","close":4026.9785},{"date":"2018-03-05","close":3968.6167},{"date":"2018-03-06","close":3982.0845},{"date":"2018-03-07","close":3905.7656},{"date":"2018-03-08","close":4009.0212},{"date":"2018-03-09","close":4062.8945},{"date":"2018-03-12","close":4103.2988},{"date":"2018-03-13","close":4139.2134},{"date":"2018-03-14","close":4264.916},{"date":"2018-03-15","close":4309.8096},{"date":"2018-03-16","close":4233.4907},{"date":"2018-03-19","close":4327.7671},{"date":"2018-03-20","close":4431.0234},{"date":"2018-03-21","close":4615.0874},{"date":"2018-03-22","close":4606.1094},{"date":"2018-03-23","close":4758.748},{"date":"2018-03-26","close":5028.1118},{"date":"2018-03-27","close":5198.7085},{"date":"2018-03-28","close":5046.0688},{"date":"2018-03-29","close":5144.8354},{"date":"2018-03-30","close":5117.8989},{"date":"2018-04-02","close":5108.9204},{"date":"2018-04-03","close":5073.0059},{"date":"2018-04-04","close":5162.793},{"date":"2018-04-05","close":5342.3687},{"date":"2018-04-06","close":5216.6655},{"date":"2018-04-09","close":5073.0059},{"date":"2018-04-10","close":4992.1968},{"date":"2018-04-11","close":5010.1548},{"date":"2018-04-12","close":4974.2388},{"date":"2018-04-13","close":5189.7295},{"date":"2018-04-16","close":5126.8779},{"date":"2018-04-17","close":5153.8145},{"date":"2018-04-18","close":5423.1772},{"date":"2018-04-19","close":5360.3257},{"date":"2018-04-20","close":5288.4956},{"date":"2018-04-23","close":5297.4751},{"date":"2018-04-24","close":5189.7295},{"date":"2018-04-25","close":5037.0908},{"date":"2018-04-26","close":5073.0059},{"date":"2018-04-27","close":5090.9629},{"date":"2018-04-30","close":5037.0908},{"date":"2018-05-02","close":5064.0269},{"date":"2018-05-03","close":4974.2388},{"date":"2018-05-04","close":4875.4717},{"date":"2018-05-08","close":4749.7695},{"date":"2018-05-09","close":4947.3027},{"date":"2018-05-10","close":4857.5146},{"date":"2018-05-11","close":4884.4507},{"date":"2018-05-14","close":4947.3027},{"date":"2018-05-15","close":4758.748},{"date":"2018-05-16","close":4624.0669},{"date":"2018-05-17","close":4668.9609},{"date":"2018-05-18","close":5028.1118},{"date":"2018-05-21","close":5252.5806},{"date":"2018-05-23","close":5521.9438},{"date":"2018-05-24","close":5656.625},{"date":"2018-05-25","close":5405.2197},{"date":"2018-05-28","close":5450.1133},{"date":"2018-05-29","close":5530.9233},{"date":"2018-05-30","close":5674.583},{"date":"2018-05-31","close":5486.0288},{"date":"2018-06-01","close":5593.7734},{"date":"2018-06-04","close":5925.9888},{"date":"2018-06-05","close":5827.2222},{"date":"2018-06-07","close":5746.4131},{"date":"2018-06-08","close":5773.3496},{"date":"2018-06-11","close":5638.668},{"date":"2018-06-12","close":5665.604},{"date":"2018-06-14","close":5665.604},{"date":"2018-06-15","close":5656.625},{"date":"2018-06-18","close":5423.1772},{"date":"2018-06-19","close":5171.772},{"date":"2018-06-20","close":5252.5806},{"date":"2018-06-21","close":5252.5806},{"date":"2018-06-22","close":5432.1558},{"date":"2018-06-25","close":5755.3911},{"date":"2018-06-26","close":5863.1372},{"date":"2018-06-27","close":5611.7314},{"date":"2018-06-28","close":5530.9233},{"date":"2018-06-29","close":5459.0928},{"date":"2018-07-02","close":5288.4956},{"date":"2018-07-03","close":5459.0928},{"date":"2018-07-04","close":5432.1558},{"date":"2018-07-05","close":5378.2837},{"date":"2018-07-06","close":5405.2197},{"date":"2018-07-09","close":5333.3896},{"date":"2018-07-10","close":5306.4536},{"date":"2018-07-11","close":5180.7505},{"date":"2018-07-12","close":5441.1348},{"date":"2018-07-13","close":5512.9648},{"date":"2018-07-16","close":5315.4326},{"date":"2018-07-17","close":5279.5171},{"date":"2018-07-18","close":5503.9863},{"date":"2018-07-19","close":5782.3286},{"date":"2018-07-20","close":5566.8379},{"date":"2018-07-23","close":5207.687},{"date":"2018-07-24","close":5261.5596},{"date":"2018-07-25","close":5459.0928},{"date":"2018-07-26","close":6096.5859},{"date":"2018-07-27","close":6419.8213},{"date":"2018-07-30","close":6572.46},{"date":"2018-07-31","close":6473.6938},{"date":"2018-08-01","close":6312.0767},{"date":"2018-08-02","close":6419.8213},{"date":"2018-08-03","close":6859.7803},{"date":"2018-08-06","close":6707.1416},{"date":"2018-08-07","close":6904.6748},{"date":"2018-08-08","close":6859.7803},{"date":"2018-08-09","close":6644.29},{"date":"2018-08-10","close":6536.5439},{"date":"2018-08-13","close":6240.2456},{"date":"2018-08-14","close":6347.9912},{"date":"2018-08-16","close":6698.1631},{"date":"2018-08-17","close":6707.1416},{"date":"2018-08-20","close":6734.0786},{"date":"2018-08-21","close":6617.354},{"date":"2018-08-22","close":6401.8638},{"date":"2018-08-23","close":6321.0547},{"date":"2018-08-24","close":6285.1387},{"date":"2018-08-27","close":6347.9912},{"date":"2018-08-28","close":6204.3306},{"date":"2018-08-29","close":6213.3091},{"date":"2018-08-30","close":6132.5005},{"date":"2018-08-31","close":5943.9463},{"date":"2018-09-03","close":6132.5005},{"date":"2018-09-04","close":6330.0332},{"date":"2018-09-05","close":6105.5645},{"date":"2018-09-06","close":6006.7979},{"date":"2018-09-07","close":6105.5645},{"date":"2018-09-10","close":6096.5859},{"date":"2018-09-11","close":6132.5005},{"date":"2018-09-12","close":6213.3091},{"date":"2018-09-13","close":6240.2456},{"date":"2018-09-14","close":6446.7568},{"date":"2018-09-17","close":6303.0967},{"date":"2018-09-18","close":6689.1846},{"date":"2018-09-19","close":6734.0786},{"date":"2018-09-20","close":6626.3335},{"date":"2018-09-21","close":6572.46},{"date":"2018-09-27","close":6464.7148},{"date":"2018-09-28","close":6267.1821},{"date":"2018-10-01","close":6105.5645},{"date":"2018-10-02","close":5970.8818},{"date":"2018-10-04","close":5854.1587},{"date":"2018-10-05","close":5548.8804},{"date":"2018-10-08","close":5683.561},{"date":"2018-10-10","close":5701.519},{"date":"2018-10-11","close":5234.6235},{"date":"2018-10-12","close":5387.2627},{"date":"2018-10-15","close":5243.6025},{"date":"2018-10-16","close":5459.0928},{"date":"2018-10-17","close":5557.8594},{"date":"2018-10-18","close":5207.687},{"date":"2018-10-19","close":5396.2407},{"date":"2018-10-22","close":5486.0288},{"date":"2018-10-23","close":5315.4326},{"date":"2018-10-24","close":5198.7085},{"date":"2018-10-25","close":4875.4717},{"date":"2018-10-26","close":4534.2798},{"date":"2018-10-29","close":4215.5337},{"date":"2018-10-30","close":4386.1294},{"date":"2018-10-31","close":4624.0669},{"date":"2018-11-01","close":4749.7695},{"date":"2018-11-02","close":4947.3027},{"date":"2018-11-05","close":4947.3027},{"date":"2018-11-06","close":4938.3242},{"date":"2018-11-07","close":4839.5571},{"date":"2018-11-08","close":4965.2607},{"date":"2018-11-09","close":4911.3882},{"date":"2018-11-12","close":4794.6636},{"date":"2018-11-13","close":4785.6846},{"date":"2018-11-14","close":4475.9165},{"date":"2018-11-15","close":4579.1729},{"date":"2018-11-16","close":4561.2153},{"date":"2018-11-19","close":4534.2798},{"date":"2018-11-20","close":4341.2354},{"date":"2018-11-21","close":4336.7456},{"date":"2018-11-22","close":4246.9585},{"date":"2018-11-23","close":4080.8516},{"date":"2018-11-26","close":4058.405},{"date":"2018-11-27","close":4080.8516},{"date":"2018-11-28","close":4085.3406},{"date":"2018-11-29","close":4296.3418},{"date":"2018-11-30","close":4251.4487},{"date":"2018-12-03","close":4381.6401},{"date":"2018-12-04","close":4417.5552},{"date":"2018-12-05","close":4323.2783},{"date":"2018-12-06","close":4255.937},{"date":"2018-12-07","close":4282.8735},{"date":"2018-12-10","close":4215.5337},{"date":"2018-12-11","close":4157.1714},{"date":"2018-12-12","close":4363.6826},{"date":"2018-12-13","close":4552.2363},{"date":"2018-12-14","close":4516.3218},{"date":"2018-12-17","close":4363.6826},{"date":"2018-12-18","close":4390.6191},{"date":"2018-12-19","close":4615.0874},{"date":"2018-12-20","close":4597.1304},{"date":"2018-12-21","close":4722.833},{"date":"2018-12-24","close":4686.9185},{"date":"2018-12-26","close":4588.1514},{"date":"2018-12-27","close":4660.9795},{"date":"2018-12-28","close":4733.8076},{"date":"2019-01-02","close":4597.2559},{"date":"2019-01-03","close":4497.1167},{"date":"2019-01-04","close":4419.7378},{"date":"2019-01-07","close":4424.2891},{"date":"2019-01-08","close":4264.979},{"date":"2019-01-09","close":4456.1519},{"date":"2019-01-10","close":4428.8413},{"date":"2019-01-11","close":4433.3931},{"date":"2019-01-14","close":4433.3931},{"date":"2019-01-15","close":4597.2559},{"date":"2019-01-16","close":4551.7378},{"date":"2019-01-17","close":4597.2559},{"date":"2019-01-18","close":4934.0835},{"date":"2019-01-21","close":5097.9468},{"date":"2019-01-22","close":5070.6362},{"date":"2019-01-23","close":5170.7739},{"date":"2019-01-24","close":5125.2568},{"date":"2019-01-25","close":5052.4297},{"date":"2019-01-28","close":5025.1187},{"date":"2019-01-29","close":5006.9116},{"date":"2019-01-30","close":4961.395},{"date":"2019-01-31","close":5016.0151},{"date":"2019-02-01","close":4906.7734},{"date":"2019-02-07","close":4879.4629},{"date":"2019-02-08","close":4815.7383},{"date":"2019-02-11","close":4597.2559},{"date":"2019-02-12","close":4670.083},{"date":"2019-02-13","close":4679.1865},{"date":"2019-02-14","close":4660.9795},{"date":"2019-02-15","close":4642.7725},{"date":"2019-02-18","close":4806.6357},{"date":"2019-02-19","close":4770.2212},{"date":"2019-02-20","close":4733.8076},{"date":"2019-02-21","close":4651.8765},{"date":"2019-02-22","close":4633.6694},{"date":"2019-02-25","close":4752.0146},{"date":"2019-02-26","close":4706.4976},{"date":"2019-02-27","close":4642.7725},{"date":"2019-02-28","close":4538.0825},{"date":"2019-03-04","close":4569.9448},{"date":"2019-03-05","close":4442.4961},{"date":"2019-03-06","close":4551.7378},{"date":"2019-03-07","close":4501.6685},{"date":"2019-03-08","close":4401.5303},{"date":"2019-03-11","close":4406.082},{"date":"2019-03-12","close":4492.5654},{"date":"2019-03-13","close":4396.9785},{"date":"2019-03-14","close":4460.7031},{"date":"2019-03-15","close":4401.5303},{"date":"2019-03-18","close":4433.3931},{"date":"2019-03-19","close":4492.5654},{"date":"2019-03-20","close":4469.8062},{"date":"2019-03-21","close":4606.3589},{"date":"2019-03-22","close":4569.9448},{"date":"2019-03-25","close":4360.5649},{"date":"2019-03-26","close":4483.4624},{"date":"2019-03-27","close":4469.8062},{"date":"2019-03-28","close":4433.3931},{"date":"2019-03-29","close":4415.186},{"date":"2019-04-01","close":4433.3931},{"date":"2019-04-02","close":4433.3931},{"date":"2019-04-03","close":4460.7031},{"date":"2019-04-04","close":4442.4961},{"date":"2019-04-05","close":4478.9102},{"date":"2019-04-08","close":4515.3242},{"date":"2019-04-09","close":4506.2202},{"date":"2019-04-10","close":4569.9448},{"date":"2019-04-11","close":4588.1519},{"date":"2019-04-12","close":4579.0483},{"date":"2019-04-15","close":4679.1865},{"date":"2019-04-16","close":4624.5654},{"date":"2019-04-17","close":4624.5654},{"date":"2019-04-18","close":4524.4272},{"date":"2019-04-19","close":4551.7378},{"date":"2019-04-22","close":4524.4272},{"date":"2019-04-23","close":4424.2891},{"date":"2019-04-24","close":4442.4961},{"date":"2019-04-25","close":4437.9448},{"date":"2019-04-26","close":4337.8062},{"date":"2019-04-29","close":4378.7715},{"date":"2019-04-30","close":4406.082},{"date":"2019-05-02","close":4396.9785},{"date":"2019-05-03","close":4378.7715},{"date":"2019-05-07","close":4305.9443},{"date":"2019-05-08","close":4264.979},{"date":"2019-05-09","close":3973.6675},{"date":"2019-05-10","close":3960.0122},{"date":"2019-05-13","close":3932.7017},{"date":"2019-05-14","close":3914.4946},{"date":"2019-05-15","close":4087.4609},{"date":"2019-05-16","close":4032.8394},{"date":"2019-05-17","close":4000.9778},{"date":"2019-05-20","close":3859.8738},{"date":"2019-05-21","close":3791.5974},{"date":"2019-05-22","close":3800.7014},{"date":"2019-05-23","close":3723.3215},{"date":"2019-05-24","close":3645.9421},{"date":"2019-05-27","close":3700.5627},{"date":"2019-05-28","close":3773.3906},{"date":"2019-05-29","close":3600.425},{"date":"2019-05-30","close":3659.5974},{"date":"2019-05-31","close":3682.3562},{"date":"2019-06-03","close":3718.7695},{"date":"2019-06-04","close":3809.8044},{"date":"2019-06-05","close":3900.8394},{"date":"2019-06-07","close":3987.3228},{"date":"2019-06-10","close":4092.0129},{"date":"2019-06-11","close":4096.5645},{"date":"2019-06-12","close":4014.6328},{"date":"2019-06-13","close":4123.8745},{"date":"2019-06-14","close":4096.5645},{"date":"2019-06-17","close":4023.7363},{"date":"2019-06-18","close":4010.0813},{"date":"2019-06-19","close":3978.2192},{"date":"2019-06-20","close":3955.4604},{"date":"2019-06-21","close":3928.1501},{"date":"2019-06-24","close":3928.1501},{"date":"2019-06-25","close":3850.7703},{"date":"2019-06-26","close":3841.667},{"date":"2019-06-27","close":3850.7703},{"date":"2019-06-28","close":3805.2532},{"date":"2019-07-01","close":3805.2532},{"date":"2019-07-02","close":3868.9773},{"date":"2019-07-03","close":3868.9773},{"date":"2019-07-04","close":3878.0808},{"date":"2019-07-05","close":3923.5979},{"date":"2019-07-08","close":3768.8389},{"date":"2019-07-09","close":3723.3215},{"date":"2019-07-10","close":3755.1841},{"date":"2019-07-11","close":3823.4597},{"date":"2019-07-12","close":3905.3911},{"date":"2019-07-15","close":3846.2183},{"date":"2019-07-16","close":3837.1155},{"date":"2019-07-17","close":3796.1494},{"date":"2019-07-18","close":3732.4253},{"date":"2019-07-19","close":3750.6323},{"date":"2019-07-22","close":3709.6665},{"date":"2019-07-23","close":3641.3901},{"date":"2019-07-24","close":3582.218},{"date":"2019-07-25","close":3513.9417},{"date":"2019-07-26","close":3486.6316},{"date":"2019-07-29","close":3340.9756},{"date":"2019-07-30","close":3391.0447},{"date":"2019-07-31","close":3413.8035},{"date":"2019-08-01","close":3372.8376},{"date":"2019-08-02","close":3322.7683},{"date":"2019-08-05","close":2949.5264},{"date":"2019-08-06","close":2735.5942},{"date":"2019-08-07","close":2712.8359},{"date":"2019-08-08","close":2762.9048},{"date":"2019-08-09","close":2913.1123},{"date":"2019-08-12","close":2954.0779},{"date":"2019-08-13","close":2949.5264},{"date":"2019-08-14","close":2922.2156},{"date":"2019-08-16","close":2913.1123},{"date":"2019-08-19","close":2944.9744},{"date":"2019-08-20","close":2976.8364},{"date":"2019-08-21","close":3013.2507},{"date":"2019-08-22","close":2967.7332},{"date":"2019-08-23","close":3145.2507},{"date":"2019-08-26","close":3054.2158},{"date":"2019-08-27","close":3140.6992},{"date":"2019-08-28","close":3108.8374},{"date":"2019-08-29","close":3063.3198},{"date":"2019-08-30","close":3117.9404},{"date":"2019-09-02","close":3122.4922},{"date":"2019-09-03","close":3168.0095},{"date":"2019-09-04","close":3172.5615},{"date":"2019-09-05","close":3249.9409},{"date":"2019-09-06","close":3422.9067},{"date":"2019-09-09","close":3391.0447},{"date":"2019-09-10","close":3454.7693},{"date":"2019-09-11","close":3472.9758},{"date":"2019-09-16","close":3482.0796},{"date":"2019-09-17","close":3491.1833},{"date":"2019-09-18","close":3454.7693},{"date":"2019-09-19","close":3354.6311},{"date":"2019-09-20","close":3359.1829},{"date":"2019-09-23","close":3313.665},{"date":"2019-09-24","close":3327.3206},{"date":"2019-09-25","close":3231.7341},{"date":"2019-09-26","close":3249.9409},{"date":"2019-09-27","close":3181.6648},{"date":"2019-09-30","close":3108.8374},{"date":"2019-10-01","close":3227.1819},{"date":"2019-10-02","close":3313.665},{"date":"2019-10-04","close":3359.1829},{"date":"2019-10-07","close":3286.355},{"date":"2019-10-08","close":3363.7346},{"date":"2019-10-10","close":3400.1479},{"date":"2019-10-11","close":3409.252},{"date":"2019-10-14","close":3427.4587},{"date":"2019-10-15","close":3400.1479},{"date":"2019-10-16","close":3500.2861},{"date":"2019-10-17","close":3491.1833},{"date":"2019-10-18","close":3477.5273},{"date":"2019-10-21","close":3445.6653},{"date":"2019-10-22","close":3359.1829},{"date":"2019-10-23","close":3391.0447},{"date":"2019-10-24","close":3432.0105},{"date":"2019-10-25","close":3381.9414},{"date":"2019-10-28","close":3427.4587},{"date":"2019-10-29","close":3495.7346},{"date":"2019-10-30","close":3422.9067},{"date":"2019-10-31","close":3418.3552},{"date":"2019-11-01","close":3327.3206},{"date":"2019-11-04","close":3368.2856},{"date":"2019-11-05","close":3368.2856},{"date":"2019-11-06","close":3400.1479},{"date":"2019-11-07","close":3363.7346},{"date":"2019-11-08","close":3381.9414},{"date":"2019-11-11","close":3350.0789},{"date":"2019-11-12","close":3354.6311},{"date":"2019-11-13","close":3350.0789},{"date":"2019-11-14","close":3432.0105},{"date":"2019-11-15","close":3604.9766},{"date":"2019-11-18","close":3691.4592},{"date":"2019-11-19","close":3700.5627},{"date":"2019-11-20","close":3532.1487},{"date":"2019-11-21","close":3550.3557},{"date":"2019-11-22","close":3641.3901},{"date":"2019-11-25","close":3655.0457},{"date":"2019-11-26","close":3582.218},{"date":"2019-11-27","close":3554.9072},{"date":"2019-11-28","close":3564.0107},{"date":"2019-11-29","close":3564.0107},{"date":"2019-12-02","close":3463.8726},{"date":"2019-12-03","close":3477.5273},{"date":"2019-12-04","close":3482.0796},{"date":"2019-12-05","close":3486.6316},{"date":"2019-12-06","close":3459.321},{"date":"2019-12-09","close":3641.3901},{"date":"2019-12-10","close":3682.3562},{"date":"2019-12-11","close":3659.5974},{"date":"2019-12-12","close":3800.7014},{"date":"2019-12-13","close":3773.3906},{"date":"2019-12-16","close":3727.8735},{"date":"2019-12-17","close":3832.5635},{"date":"2019-12-18","close":3759.7356},{"date":"2019-12-19","close":3818.908},{"date":"2019-12-20","close":3846.2183},{"date":"2019-12-23","close":3832.5635},{"date":"2019-12-24","close":3814.3564},{"date":"2019-12-26","close":3823.4597},{"date":"2019-12-27","close":4012.7861},{"date":"2019-12-30","close":4082.0515},{"date":"2020-01-02","close":4095.9045},{"date":"2020-01-03","close":4058.9626},{"date":"2020-01-06","close":3851.1663},{"date":"2020-01-07","close":3971.2266},{"date":"2020-01-08","close":3800.3713},{"date":"2020-01-09","close":3961.991},{"date":"2020-01-10","close":4026.6389},{"date":"2020-01-13","close":4179.0239},{"date":"2020-01-14","close":4229.8174},{"date":"2020-01-15","close":4183.6411},{"date":"2020-01-16","close":4192.8765},{"date":"2020-01-17","close":4243.6709},{"date":"2020-01-20","close":4303.7012},{"date":"2020-01-21","close":4409.9082},{"date":"2020-01-22","close":4451.4678},{"date":"2020-01-23","close":4372.9673},{"date":"2020-01-28","close":4118.9932},{"date":"2020-01-29","close":4091.2866},{"date":"2020-01-30","close":3911.1963},{"date":"2020-01-31","close":4026.6389},{"date":"2020-02-03","close":4109.7578},{"date":"2020-02-04","close":4414.5259},{"date":"2020-02-05","close":4576.1455},{"date":"2020-02-06","close":4603.8521},{"date":"2020-02-07","close":4691.5889},{"date":"2020-02-10","close":4617.7051},{"date":"2020-02-11","close":4867.061},{"date":"2020-02-12","close":4793.1777},{"date":"2020-02-13","close":4885.5322},{"date":"2020-02-14","close":4700.8242},{"date":"2020-02-17","close":4811.6489},{"date":"2020-02-18","close":4737.7656},{"date":"2020-02-19","close":4663.8833},{"date":"2020-02-20","close":4613.0874},{"date":"2020-02-21","close":4465.3208},{"date":"2020-02-24","close":4428.3794},{"date":"2020-02-25","close":4525.3511},{"date":"2020-02-26","close":4432.9971},{"date":"2020-02-27","close":4303.7012},{"date":"2020-02-28","close":4035.8748},{"date":"2020-03-02","close":4386.8198},{"date":"2020-03-03","close":4543.8218},{"date":"2020-03-04","close":4802.4136},{"date":"2020-03-05","close":4710.0591},{"date":"2020-03-06","close":4553.0576},{"date":"2020-03-09","close":4553.0576},{"date":"2020-03-10","close":4285.2305},{"date":"2020-03-11","close":3985.0796},{"date":"2020-03-12","close":3985.0796},{"date":"2020-03-13","close":3121.5686},{"date":"2020-03-16","close":2955.3313},{"date":"2020-03-17","close":2913.772},{"date":"2020-03-18","close":2590.5327},{"date":"2020-03-19","close":1814.7582},{"date":"2020-03-20","close":2137.9976},{"date":"2020-03-23","close":1893.2592},{"date":"2020-03-24","close":2105.6736},{"date":"2020-03-25","close":2428.9128},{"date":"2020-03-26","close":2539.7378},{"date":"2020-03-27","close":2673.6514},{"date":"2020-03-30","close":2590.5327},{"date":"2020-03-31","close":2609.0034},{"date":"2020-04-01","close":2521.2673},{"date":"2020-04-02","close":2521.2673},{"date":"2020-04-03","close":2544.3557},{"date":"2020-04-06","close":2705.9753},{"date":"2020-04-07","close":2770.623},{"date":"2020-04-08","close":2936.8604},{"date":"2020-04-09","close":3001.5085},{"date":"2020-04-10","close":3019.9792},{"date":"2020-04-13","close":2890.6838},{"date":"2020-04-14","close":3056.9211},{"date":"2020-04-16","close":3195.4519},{"date":"2020-04-17","close":3204.6873},{"date":"2020-04-20","close":3116.9512},{"date":"2020-04-21","close":3066.1562},{"date":"2020-04-22","close":3001.5085},{"date":"2020-04-23","close":3038.45},{"date":"2020-04-24","close":2955.3313},{"date":"2020-04-27","close":3056.9211},{"date":"2020-04-28","close":3047.6853},{"date":"2020-04-29","close":3112.3333},{"date":"2020-05-04","close":3061.5388},{"date":"2020-05-06","close":3140.0398},{"date":"2020-05-07","close":3195.4519},{"date":"2020-05-08","close":3315.5125},{"date":"2020-05-11","close":3306.2769},{"date":"2020-05-12","close":3301.6594},{"date":"2020-05-13","close":3412.4844},{"date":"2020-05-14","close":3283.1882},{"date":"2020-05-15","close":3481.7498},{"date":"2020-05-18","close":4035.8748},{"date":"2020-05-19","close":4285.2305},{"date":"2020-05-20","close":4308.3188},{"date":"2020-05-21","close":4262.1421},{"date":"2020-05-22","close":4229.8174},{"date":"2020-05-25","close":4386.8198},{"date":"2020-05-26","close":4682.353},{"date":"2020-05-27","close":4691.5889},{"date":"2020-05-28","close":4636.1763},{"date":"2020-05-29","close":4506.8804},{"date":"2020-06-01","close":4940.9443},{"date":"2020-06-02","close":5605.8936},{"date":"2020-06-03","close":5809.0728},{"date":"2020-06-04","close":5956.8398},{"date":"2020-06-05","close":5781.3677},{"date":"2020-06-08","close":5993.7817},{"date":"2020-06-09","close":5984.5464},{"date":"2020-06-10","close":6141.5479},{"date":"2020-06-11","close":6104.6069},{"date":"2020-06-12","close":6021.4878},{"date":"2020-06-15","close":5218.0068},{"date":"2020-06-16","close":5559.7168},{"date":"2020-06-17","close":5975.311},{"date":"2020-06-18","close":5716.7188},{"date":"2020-06-19","close":5910.6626},{"date":"2020-06-22","close":5910.6626},{"date":"2020-06-23","close":6372.4336},{"date":"2020-06-24","close":6095.3706},{"date":"2020-06-25","close":5818.3086},{"date":"2020-06-26","close":5772.1313},{"date":"2020-06-29","close":5605.8936},{"date":"2020-06-30","close":5624.3657},{"date":"2020-07-01","close":5365.7739},{"date":"2020-07-02","close":5430.4214},{"date":"2020-07-03","close":6095.3706},{"date":"2020-07-06","close":6187.7246},{"date":"2020-07-07","close":7111.2666},{"date":"2020-07-08","close":6889.6157},{"date":"2020-07-09","close":7046.6182},{"date":"2020-07-10","close":6741.8496},{"date":"2020-07-13","close":6695.6729},{"date":"2020-07-14","close":6455.5518},{"date":"2020-07-15","close":6631.0249},{"date":"2020-07-16","close":6547.9058},{"date":"2020-07-17","close":6557.1416},{"date":"2020-07-20","close":6603.3188},{"date":"2020-07-21","close":6612.5537},{"date":"2020-07-22","close":6409.3745},{"date":"2020-07-23","close":6529.4355},{"date":"2020-07-24","close":6206.1963},{"date":"2020-07-27","close":6270.8442},{"date":"2020-07-28","close":6621.7891},{"date":"2020-07-29","close":6649.4956},{"date":"2020-07-30","close":6584.8477},{"date":"2020-07-31","close":7185.1494},{"date":"2020-08-03","close":7757.7451},{"date":"2020-08-04","close":7526.8594},{"date":"2020-08-05","close":7388.3281},{"date":"2020-08-06","close":7887.04},{"date":"2020-08-07","close":7702.3325},{"date":"2020-08-10","close":7933.2173},{"date":"2020-08-11","close":7573.0366},{"date":"2020-08-12","close":7295.9746},{"date":"2020-08-13","close":7212.855},{"date":"2020-08-14","close":7268.2686},{"date":"2020-08-18","close":6686.4375},{"date":"2020-08-19","close":6788.0269},{"date":"2020-08-20","close":6206.1963},{"date":"2020-08-21","close":6437.0815},{"date":"2020-08-24","close":6557.1416},{"date":"2020-08-25","close":6621.7891},{"date":"2020-08-26","close":6778.791},{"date":"2020-08-27","close":6732.6138},{"date":"2020-08-28","close":6667.9663},{"date":"2020-08-31","close":6501.729},{"date":"2020-09-01","close":6631.0249},{"date":"2020-09-02","close":6603.3188},{"date":"2020-09-03","close":6677.2017},{"date":"2020-09-04","close":6483.2583},{"date":"2020-09-07","close":6474.0229},{"date":"2020-09-08","close":6437.0815},{"date":"2020-09-09","close":6261.6084},{"date":"2020-09-10","close":6344.7271},{"date":"2020-09-11","close":6557.1416},{"date":"2020-09-14","close":6898.8516},{"date":"2020-09-15","close":6898.8516},{"date":"2020-09-16","close":6677.2017},{"date":"2020-09-17","close":7840.8633},{"date":"2020-09-18","close":7452.9761},{"date":"2020-09-21","close":8551.9902},{"date":"2020-09-22","close":11082.4922},{"date":"2020-09-23","close":9974.2451},{"date":"2020-09-24","close":9050.7021},{"date":"2020-09-25","close":9207.7041},{"date":"2020-09-28","close":9789.5342},{"date":"2020-09-29","close":10158.9512},{"date":"2020-10-05","close":9974.2451},{"date":"2020-10-06","close":12652.5127},{"date":"2020-10-07","close":11636.6172},{"date":"2020-10-08","close":11451.9102},{"date":"2020-10-12","close":11267.2021},{"date":"2020-10-13","close":11267.2021},{"date":"2020-10-14","close":10943.9629},{"date":"2020-10-15","close":10251.3057},{"date":"2020-10-16","close":9697.1816},{"date":"2020-10-19","close":9651.0049},{"date":"2020-10-20","close":9881.8887},{"date":"2020-10-21","close":9558.6484},{"date":"2020-10-22","close":9789.5342},{"date":"2020-10-23","close":10851.6055},{"date":"2020-10-26","close":9928.0664},{"date":"2020-10-27","close":9928.0664},{"date":"2020-10-28","close":10020.4209},{"date":"2020-10-29","close":10020.4209},{"date":"2020-10-30","close":10205.127},{"date":"2020-11-02","close":10297.4834},{"date":"2020-11-03","close":10574.5459},{"date":"2020-11-04","close":10389.8369},{"date":"2020-11-05","close":11128.6699},{"date":"2020-11-06","close":10851.6055},{"date":"2020-11-09","close":11359.5557},{"date":"2020-11-10","close":11728.9707},{"date":"2020-11-11","close":11267.2021},{"date":"2020-11-12","close":10990.1387},{"date":"2020-11-13","close":10990.1387},{"date":"2020-11-16","close":10666.8994},{"date":"2020-11-17","close":10112.7734},{"date":"2020-11-18","close":10251.3057},{"date":"2020-11-19","close":10158.9512},{"date":"2020-11-20","close":10620.7236},{"date":"2020-11-23","close":10990.1387},{"date":"2020-11-24","close":11590.4404},{"date":"2020-11-25","close":11128.6699},{"date":"2020-11-26","close":11359.5557},{"date":"2020-11-27","close":11221.0244},{"date":"2020-11-30","close":11313.3789},{"date":"2020-12-01","close":11867.502},{"date":"2020-12-02","close":11821.3252},{"date":"2020-12-03","close":11498.0859},{"date":"2020-12-04","close":11313.3789},{"date":"2020-12-07","close":10805.4297},{"date":"2020-12-08","close":10620.7236},{"date":"2020-12-09","close":10990.1387},{"date":"2020-12-10","close":10759.2529},{"date":"2020-12-11","close":10805.4297},{"date":"2020-12-14","close":10620.7236},{"date":"2020-12-15","close":10389.8369},{"date":"2020-12-16","close":10759.2529},{"date":"2020-12-17","close":10759.2529},{"date":"2020-12-18","close":10897.7842},{"date":"2020-12-21","close":10528.3662},{"date":"2020-12-22","close":9928.0664},{"date":"2020-12-23","close":11728.9707},{"date":"2020-12-24","close":10436.0137},{"date":"2020-12-28","close":10251.3057},{"date":"2020-12-29","close":10483.2354},{"date":"2020-12-30","close":11921.2012},{"date":"2021-01-04","close":12338.6768},{"date":"2021-01-05","close":12756.1494},{"date":"2021-01-06","close":12199.5176},{"date":"2021-01-07","close":12802.5352},{"date":"2021-01-08","close":12199.5176},{"date":"2021-01-11","close":11596.499},{"date":"2021-01-12","close":11364.5693},{"date":"2021-01-13","close":11782.0439},{"date":"2021-01-14","close":12570.6064},{"date":"2021-01-15","close":11967.5869},{"date":"2021-01-18","close":11689.2715},{"date":"2021-01-19","close":11967.5869},{"date":"2021-01-20","close":12385.0605},{"date":"2021-01-21","close":12848.9209},{"date":"2021-01-22","close":12338.6768},{"date":"2021-01-25","close":12431.4482},{"date":"2021-01-26","close":12431.4482},{"date":"2021-01-27","close":11874.8154},{"date":"2021-01-28","close":11364.5693},{"date":"2021-01-29","close":10668.7793},{"date":"2021-02-01","close":10854.3232},{"date":"2021-02-02","close":11086.2529},{"date":"2021-02-03","close":11179.0254},{"date":"2021-02-04","close":11550.1133},{"date":"2021-02-05","close":11225.4121},{"date":"2021-02-08","close":11039.8672},{"date":"2021-02-09","close":11039.8672},{"date":"2021-02-10","close":11039.8672},{"date":"2021-02-15","close":11271.7979},{"date":"2021-02-16","close":11179.0254},{"date":"2021-02-17","close":10993.4824},{"date":"2021-02-18","close":11132.6396},{"date":"2021-02-19","close":11179.0254},{"date":"2021-02-22","close":10900.71},{"date":"2021-02-23","close":10483.2363},{"date":"2021-02-24","close":9926.6045},{"date":"2021-02-25","close":10019.375},{"date":"2021-02-26","close":9601.9004},{"date":"2021-03-02","close":9509.1299},{"date":"2021-03-03","close":9555.5156},{"date":"2021-03-04","close":9193.7061},{"date":"2021-03-05","close":9156.5957},{"date":"2021-03-08","close":8646.3506},{"date":"2021-03-09","close":8470.083},{"date":"2021-03-10","close":9045.2686},{"date":"2021-03-11","close":9193.7061},{"date":"2021-03-12","close":9416.3584},{"date":"2021-03-15","close":9369.9717},{"date":"2021-03-16","close":9267.9229},{"date":"2021-03-17","close":8971.0518},{"date":"2021-03-18","close":9369.9717},{"date":"2021-03-19","close":9323.5859},{"date":"2021-03-22","close":9175.1504},{"date":"2021-03-23","close":8989.6064},{"date":"2021-03-24","close":8980.3291},{"date":"2021-03-25","close":9045.2686},{"date":"2021-03-26","close":8933.9434},{"date":"2021-03-29","close":8776.2314},{"date":"2021-03-30","close":9258.6455},{"date":"2021-03-31","close":9202.9824},{"date":"2021-04-01","close":9601.9004},{"date":"2021-04-02","close":9694.6738},{"date":"2021-04-05","close":9555.5156},{"date":"2021-04-06","close":9880.2178},{"date":"2021-04-07","close":9555.5156},{"date":"2021-04-08","close":9462.7432},{"date":"2021-04-09","close":9416.3584},{"date":"2021-04-12","close":9555.5156},{"date":"2021-04-13","close":9694.6738},{"date":"2021-04-14","close":9648.2891},{"date":"2021-04-15","close":9833.8311},{"date":"2021-04-16","close":9694.6738},{"date":"2021-04-19","close":9694.6738},{"date":"2021-04-20","close":9601.9004},{"date":"2021-04-21","close":9369.9717},{"date":"2021-04-22","close":9369.9717},{"date":"2021-04-23","close":9369.9717},{"date":"2021-04-26","close":9416.3584},{"date":"2021-04-27","close":9369.9717},{"date":"2021-04-28","close":9165.874},{"date":"2021-04-29","close":9175.1504},{"date":"2021-04-30","close":9100.9336},{"date":"2021-05-03","close":8841.1709},{"date":"2021-05-04","close":8618.5195},{"date":"2021-05-06","close":8794.7842},{"date":"2021-05-07","close":8887.5576},{"date":"2021-05-10","close":9267.9229},{"date":"2021-05-11","close":9110.21},{"date":"2021-05-12","close":8878.2812},{"date":"2021-05-13","close":8729.8447},{"date":"2021-05-14","close":8776.2314},{"date":"2021-05-17","close":8794.7842},{"date":"2021-05-18","close":8739.1221},{"date":"2021-05-20","close":9212.2598},{"date":"2021-05-21","close":9091.6562},{"date":"2021-05-24","close":8822.6162},{"date":"2021-05-25","close":8952.4971},{"date":"2021-05-26","close":9193.7061},{"date":"2021-05-27","close":9202.9824},{"date":"2021-05-28","close":9277.1992},{"date":"2021-05-31","close":9267.9229},{"date":"2021-06-01","close":9323.5859},{"date":"2021-06-02","close":9369.9717},{"date":"2021-06-03","close":9555.5156},{"date":"2021-06-04","close":9601.9004},{"date":"2021-06-07","close":9369.9717},{"date":"2021-06-08","close":9277.1992},{"date":"2021-06-09","close":9741.0596},{"date":"2021-06-10","close":9787.4453},{"date":"2021-06-11","close":9972.9902},{"date":"2021-06-14","close":9972.9902},{"date":"2021-06-15","close":9741.0596},{"date":"2021-06-16","close":9833.8311},{"date":"2021-06-17","close":10158.5342},{"date":"2021-06-18","close":10112.1475},{"date":"2021-06-21","close":10019.375},{"date":"2021-06-22","close":10112.1475},{"date":"2021-06-23","close":10344.0771},{"date":"2021-06-24","close":10297.6914},{"date":"2021-06-25","close":10112.1475},{"date":"2021-06-28","close":10019.375},{"date":"2021-06-29","close":10019.375},{"date":"2021-06-30","close":9880.2178},{"date":"2021-07-01","close":9694.6738},{"date":"2021-07-02","close":9694.6738},{"date":"2021-07-05","close":9694.6738},{"date":"2021-07-06","close":9787.4453},{"date":"2021-07-07","close":9601.9004},{"date":"2021-07-08","close":9462.7432},{"date":"2021-07-09","close":9369.9717},{"date":"2021-07-12","close":9416.3584},{"date":"2021-07-13","close":9741.0596},{"date":"2021-07-14","close":10204.9199},{"date":"2021-07-15","close":9926.6045},{"date":"2021-07-16","close":9741.0596},{"date":"2021-07-19","close":9833.8311},{"date":"2021-07-20","close":9694.6738},{"date":"2021-07-21","close":9601.9004},{"date":"2021-07-22","close":9648.2891},{"date":"2021-07-23","close":9601.9004},{"date":"2021-07-26","close":9416.3584},{"date":"2021-07-27","close":9509.1299},{"date":"2021-07-28","close":9369.9717},{"date":"2021-07-29","close":9462.7432},{"date":"2021-07-30","close":9416.3584},{"date":"2021-08-02","close":9416.3584},{"date":"2021-08-03","close":9369.9717},{"date":"2021-08-04","close":9369.9717},{"date":"2021-08-05","close":9509.1299},{"date":"2021-08-06","close":9601.9004},{"date":"2021-08-09","close":10158.5342},{"date":"2021-08-10","close":10158.5342},{"date":"2021-08-11","close":9694.6738},{"date":"2021-08-12","close":10065.7617},{"date":"2021-08-13","close":10251.3057},{"date":"2021-08-17","close":10251.3057},{"date":"2021-08-18","close":10019.375},{"date":"2021-08-19","close":9509.1299},{"date":"2021-08-20","close":9100.9336},{"date":"2021-08-23","close":8841.1709},{"date":"2021-08-24","close":9026.7148},{"date":"2021-08-25","close":8906.1113},{"date":"2021-08-26","close":8822.6162},{"date":"2021-08-27","close":8739.1221},{"date":"2021-08-30","close":8683.459},{"date":"2021-08-31","close":8757.6768},{"date":"2021-09-01","close":8692.7344},{"date":"2021-09-02","close":8637.0732},{"date":"2021-09-03","close":9184.4277},{"date":"2021-09-06","close":9017.4385},{"date":"2021-09-07","close":8989.6064},{"date":"2021-09-08","close":8850.4482},{"date":"2021-09-09","close":8766.9531},{"date":"2021-09-10","close":8869.0029},{"date":"2021-09-13","close":8711.291},{"date":"2021-09-14","close":8729.8447},{"date":"2021-09-15","close":8748.3994},{"date":"2021-09-16","close":8739.1221},{"date":"2021-09-17","close":8702.0137},{"date":"2021-09-23","close":8618.5195},{"date":"2021-09-24","close":8627.7959},{"date":"2021-09-27","close":8609.2412},{"date":"2021-09-28","close":8442.251},{"date":"2021-09-29","close":8340.2012},{"date":"2021-09-30","close":9230.8145},{"date":"2021-10-01","close":8813.3398},{"date":"2021-10-05","close":8284.5391},{"date":"2021-10-06","close":7941.2832},{"date":"2021-10-07","close":8034.0552},{"date":"2021-10-08","close":8126.8262},{"date":"2021-10-12","close":8702.0137},{"date":"2021-10-13","close":8766.9531},{"date":"2021-10-14","close":9063.8242},{"date":"2021-10-15","close":9063.8242},{"date":"2021-10-18","close":8980.3291},{"date":"2021-10-19","close":8924.665},{"date":"2021-10-20","close":8831.8936},{"date":"2021-10-21","close":8702.0137},{"date":"2021-10-22","close":8646.3506},{"date":"2021-10-25","close":8664.9043},{"date":"2021-10-26","close":8692.7344},{"date":"2021-10-27","close":8609.2412},{"date":"2021-10-28","close":8488.6377},{"date":"2021-10-29","close":8562.8545},{"date":"2021-11-01","close":8451.5283},{"date":"2021-11-02","close":8488.6377},{"date":"2021-11-03","close":8395.8662},{"date":"2021-11-04","close":8303.0957},{"date":"2021-11-05","close":8219.5977},{"date":"2021-11-08","close":8228.877},{"date":"2021-11-09","close":8238.1533},{"date":"2021-11-10","close":8089.7183},{"date":"2021-11-11","close":7941.2832},{"date":"2021-11-12","close":8034.0552},{"date":"2021-11-15","close":8043.3325},{"date":"2021-11-16","close":8015.5},{"date":"2021-11-17","close":7932.0059},{"date":"2021-11-18","close":7857.7886},{"date":"2021-11-19","close":8238.1533},{"date":"2021-11-22","close":8637.0732},{"date":"2021-11-23","close":8525.7471},{"date":"2021-11-24","close":8794.7842},{"date":"2021-11-25","close":8804.0625},{"date":"2021-11-26","close":8525.7471},{"date":"2021-11-29","close":8275.2617},{"date":"2021-11-30","close":8163.936},{"date":"2021-12-01","close":8173.2139},{"date":"2021-12-02","close":8228.877},{"date":"2021-12-03","close":8349.4795},{"date":"2021-12-06","close":8321.6484},{"date":"2021-12-07","close":8395.8662},{"date":"2021-12-08","close":8516.4688},{"date":"2021-12-09","close":8720.5684},{"date":"2021-12-10","close":8729.8447},{"date":"2021-12-13","close":9045.2686},{"date":"2021-12-14","close":8933.9434},{"date":"2021-12-15","close":8887.5576},{"date":"2021-12-16","close":8998.8838},{"date":"2021-12-17","close":8989.6064},{"date":"2021-12-20","close":8869.0029},{"date":"2021-12-21","close":8683.459},{"date":"2021-12-22","close":8683.459},{"date":"2021-12-23","close":8822.6162},{"date":"2021-12-24","close":8841.1709},{"date":"2021-12-27","close":8952.4971},{"date":"2021-12-28","close":8943.2207},{"date":"2021-12-29","close":9111.0811},{"date":"2021-12-30","close":9316.2441},{"date":"2022-01-03","close":10500.0},{"date":"2022-01-04","close":9885.1025},{"date":"2022-01-05","close":9931.7314},{"date":"2022-01-06","close":9605.3359},{"date":"2022-01-07","close":9791.8477},{"date":"2022-01-10","close":9605.3359},{"date":"2022-01-11","close":10957.5439},{"date":"2022-01-12","close":11283.9385},{"date":"2022-01-13","close":13288.9355},{"date":"2022-01-14","close":13102.4248},{"date":"2022-01-17","close":14034.9805},{"date":"2022-01-18","close":12496.2627},{"date":"2022-01-19","close":12869.2852},{"date":"2022-01-20","close":12822.6572},{"date":"2022-01-21","close":12076.6113},{"date":"2022-01-24","close":12169.8682},{"date":"2022-01-25","close":11004.1709},{"date":"2022-01-26","close":11004.1709},{"date":"2022-01-27","close":9791.8477},{"date":"2022-01-28","close":9791.8477},{"date":"2022-02-03","close":9372.1973},{"date":"2022-02-04","close":9698.5928},{"date":"2022-02-07","close":9512.0801},{"date":"2022-02-08","close":9512.0801},{"date":"2022-02-09","close":9512.0801},{"date":"2022-02-10","close":8626.1514},{"date":"2022-02-11","close":8346.3857},{"date":"2022-02-14","close":7964.0361},{"date":"2022-02-15","close":7712.2451},{"date":"2022-02-16","close":8243.8037},{"date":"2022-02-17","close":8206.501},{"date":"2022-02-18","close":8290.4307},{"date":"2022-02-21","close":8290.4307},{"date":"2022-02-22","close":8290.4307},{"date":"2022-02-23","close":8290.4307},{"date":"2022-02-24","close":7777.5239},{"date":"2022-02-25","close":7982.6875},{"date":"2022-02-28","close":7982.6875},{"date":"2022-03-02","close":8411.6631},{"date":"2022-03-03","close":8486.2666},{"date":"2022-03-04","close":8486.2666},{"date":"2022-03-07","close":8346.3857},{"date":"2022-03-08","close":8122.5708},{"date":"2022-03-10","close":8122.5708},{"date":"2022-03-11","close":8122.5708},{"date":"2022-03-14","close":7889.4316},{"date":"2022-03-15","close":7889.4316},{"date":"2022-03-16","close":7889.4316},{"date":"2022-03-17","close":7889.4316},{"date":"2022-03-18","close":8337.0586},{"date":"2022-03-21","close":8337.0586},{"date":"2022-03-22","close":8859.291},{"date":"2022-03-23","close":8849.9648},{"date":"2022-03-24","close":8803.3369},{"date":"2022-03-25","close":8812.6621},{"date":"2022-03-28","close":8588.8496},{"date":"2022-03-29","close":8616.8252},{"date":"2022-03-30","close":8626.1514},{"date":"2022-03-31","close":8719.4062},{"date":"2022-04-01","close":8532.8955},{"date":"2022-04-04","close":8672.7793},{"date":"2022-04-05","close":8588.8496},{"date":"2022-04-06","close":8448.9658},{"date":"2022-04-07","close":8169.1978},{"date":"2022-04-08","close":8318.4072},{"date":"2022-04-11","close":8113.2461},{"date":"2022-04-12","close":7880.1064},{"date":"2022-04-13","close":8131.8965},{"date":"2022-04-14","close":8150.5474},{"date":"2022-04-15","close":8150.5474},{"date":"2022-04-18","close":7964.0361},{"date":"2022-04-19","close":8029.3145},{"date":"2022-04-20","close":8122.5708},{"date":"2022-04-21","close":8458.291},{"date":"2022-04-22","close":8616.8252},{"date":"2022-04-25","close":8560.8721},{"date":"2022-04-26","close":8402.3369},{"date":"2022-04-27","close":8178.5239},{"date":"2022-04-28","close":8159.8721},{"date":"2022-04-29","close":8215.8271},{"date":"2022-05-02","close":8085.2686},{"date":"2022-05-03","close":8047.9663},{"date":"2022-05-04","close":7973.3618},{"date":"2022-05-06","close":7889.4316},{"date":"2022-05-09","close":8150.0},{"date":"2022-05-10","close":7413.8276},{"date":"2022-05-11","close":7423.1528},{"date":"2022-05-12","close":7106.084},{"date":"2022-05-13","close":7199.3389},{"date":"2022-05-16","close":7525.7344},{"date":"2022-05-17","close":7563.0366},{"date":"2022-05-18","close":7544.3853},{"date":"2022-05-19","close":7665.6177},{"date":"2022-05-20","close":7684.2686},{"date":"2022-05-23","close":7600.3384},{"date":"2022-05-24","close":7749.5479},{"date":"2022-05-25","close":8281.1055},{"date":"2022-05-26","close":8029.3145},{"date":"2022-05-27","close":8047.9663},{"date":"2022-05-30","close":8019.9897},{"date":"2022-05-31","close":8113.2461},{"date":"2022-06-02","close":8047.9663},{"date":"2022-06-03","close":8001.3379},{"date":"2022-06-07","close":7936.0591},{"date":"2022-06-08","close":7824.1519},{"date":"2022-06-09","close":7684.2686},{"date":"2022-06-10","close":7600.3384},{"date":"2022-06-13","close":7423.1528},{"date":"2022-06-14","close":7982.6875},{"date":"2022-06-15","close":7572.3623},{"date":"2022-06-16","close":7609.6641},{"date":"2022-06-17","close":7329.897},{"date":"2022-06-20","close":6695.7583},{"date":"2022-06-21","close":6695.7583},{"date":"2022-06-22","close":6173.5269},{"date":"2022-06-23","close":5707.248},{"date":"2022-06-24","close":6042.9688},{"date":"2022-06-27","close":6397.3403},{"date":"2022-06-28","close":6537.2236},{"date":"2022-06-29","close":6481.271},{"date":"2022-06-30","close":6117.5732},{"date":"2022-07-01","close":5875.1084},{"date":"2022-07-04","close":5604.667},{"date":"2022-07-05","close":5987.0146},{"date":"2022-07-06","close":5847.1318},{"date":"2022-07-07","close":5987.0146},{"date":"2022-07-08","close":5987.0146},{"date":"2022-07-11","close":6593.1777},{"date":"2022-07-12","close":6098.9219},{"date":"2022-07-13","close":5968.3643},{"date":"2022-07-14","close":6052.2939},{"date":"2022-07-15","close":6136.2246},{"date":"2022-07-18","close":6751.7119},{"date":"2022-07-19","close":6406.666},{"date":"2022-07-20","close":6527.8984},{"date":"2022-07-21","close":6593.1777},{"date":"2022-07-22","close":6807.665},{"date":"2022-07-25","close":6854.293},{"date":"2022-07-26","close":6844.9673},{"date":"2022-07-27","close":6947.5493},{"date":"2022-07-28","close":6928.8979},{"date":"2022-07-29","close":6956.874},{"date":"2022-08-01","close":6975.5254},{"date":"2022-08-02","close":6900.9214},{"date":"2022-08-03","close":7022.1533},{"date":"2022-08-04","close":6994.1768},{"date":"2022-08-05","close":6928.8979},{"date":"2022-08-08","close":6863.6191},{"date":"2022-08-09","close":6844.9673},{"date":"2022-08-10","close":6863.6191},{"date":"2022-08-11","close":6994.1768},{"date":"2022-08-12","close":7087.4321},{"date":"2022-08-16","close":7124.7349},{"date":"2022-08-17","close":6947.5493},{"date":"2022-08-18","close":6789.0146},{"date":"2022-08-19","close":6733.0605},{"date":"2022-08-22","close":6527.8984},{"date":"2022-08-23","close":6397.3403},{"date":"2022-08-24","close":6499.9209},{"date":"2022-08-25","close":6621.1538},{"date":"2022-08-26","close":6630.4795},{"date":"2022-08-29","close":6397.3403},{"date":"2022-08-30","close":6630.4795},{"date":"2022-08-31","close":6602.5029},{"date":"2022-09-01","close":6360.0381},{"date":"2022-09-02","close":6294.7588},{"date":"2022-09-05","close":6098.9219},{"date":"2022-09-06","close":6304.085},{"date":"2022-09-07","close":6192.1777},{"date":"2022-09-08","close":6192.1777},{"date":"2022-09-13","close":7022.1533},{"date":"2022-09-14","close":6966.2002},{"date":"2022-09-15","close":7236.6416},{"date":"2022-09-16","close":7544.3853},{"date":"2022-09-19","close":7441.8037},{"date":"2022-09-20","close":7320.5718},{"date":"2022-09-21","close":7236.6416},{"date":"2022-09-22","close":7264.6182},{"date":"2022-09-23","close":7134.0596},{"date":"2022-09-26","close":6499.9209},{"date":"2022-09-27","close":6378.6895},{"date":"2022-09-28","close":5931.062},{"date":"2022-09-29","close":5893.7598},{"date":"2022-09-30","close":5931.062},{"date":"2022-10-04","close":6192.1777},{"date":"2022-10-05","close":6173.5269},{"date":"2022-10-06","close":6369.3638},{"date":"2022-10-07","close":6369.3638},{"date":"2022-10-11","close":5875.1084},{"date":"2022-10-12","close":5968.3643},{"date":"2022-10-13","close":5688.5972},{"date":"2022-10-14","close":5819.1553},{"date":"2022-10-17","close":5856.4575},{"date":"2022-10-18","close":6052.2939},{"date":"2022-10-19","close":6033.6431},{"date":"2022-10-20","close":5903.085},{"date":"2022-10-21","close":5744.5498},{"date":"2022-10-24","close":5903.085},{"date":"2022-10-25","close":5931.062},{"date":"2022-10-26","close":6080.271},{"date":"2022-10-27","close":6154.8755},{"date":"2022-10-28","close":6014.9917},{"date":"2022-10-31","close":6024.3174},{"date":"2022-11-01","close":6248.1313},{"date":"2022-11-02","close":6108.2476},{"date":"2022-11-03","close":6304.085},{"date":"2022-11-04","close":6397.3403},{"date":"2022-11-07","close":6397.3403},{"date":"2022-11-08","close":6388.0146},{"date":"2022-11-09","close":6388.0146},{"date":"2022-11-10","close":6425.3169},{"date":"2022-11-11","close":6471.9448},{"date":"2022-11-14","close":6593.1777},{"date":"2022-11-15","close":6630.4795},{"date":"2022-11-16","close":6621.1538},{"date":"2022-11-17","close":6537.2236},{"date":"2022-11-18","close":6471.9448},{"date":"2022-11-21","close":6229.48},{"date":"2022-11-22","close":6154.8755},{"date":"2022-11-23","close":6835.6426},{"date":"2022-11-24","close":6751.7119},{"date":"2022-11-25","close":6751.7119},{"date":"2022-11-28","close":6630.4795},{"date":"2022-11-29","close":6686.4331},{"date":"2022-11-30","close":6891.5952},{"date":"2022-12-01","close":6826.3169},{"date":"2022-12-02","close":6733.0605},{"date":"2022-12-05","close":6602.5029},{"date":"2022-12-06","close":6388.0146},{"date":"2022-12-07","close":6332.061},{"date":"2022-12-08","close":6266.7817},{"date":"2022-12-09","close":6210.8286},{"date":"2022-12-12","close":6154.8755},{"date":"2022-12-13","close":6201.5039},{"date":"2022-12-14","close":6341.3867},{"date":"2022-12-15","close":6248.1313},{"date":"2022-12-16","close":6182.8521},{"date":"2022-12-19","close":6164.2012},{"date":"2022-12-20","close":5977.6895},{"date":"2022-12-21","close":5921.7363},{"date":"2022-12-22","close":6014.9917},{"date":"2022-12-23","close":5809.8291},{"date":"2022-12-26","close":5735.2251},{"date":"2022-12-27","close":5744.5498},{"date":"2022-12-28","close":5744.5503},{"date":"2022-12-29","close":5640.79},{"date":"2023-01-02","close":5499.2983},{"date":"2023-01-03","close":5480.4331},{"date":"2023-01-04","close":5640.79},{"date":"2023-01-05","close":5593.6265},{"date":"2023-01-06","close":5753.9834},{"date":"2023-01-09","close":5895.4746},{"date":"2023-01-10","close":6008.6675},{"date":"2023-01-11","close":6140.7266},{"date":"2023-01-12","close":6093.562},{"date":"2023-01-13","close":6074.6973},{"date":"2023-01-16","close":6178.4575},{"date":"2023-01-17","close":6074.6973},{"date":"2023-01-18","close":6018.1001},{"date":"2023-01-19","close":6008.6675},{"date":"2023-01-20","close":6046.3984},{"date":"2023-01-25","close":6140.7266},{"date":"2023-01-26","close":6206.7554},{"date":"2023-01-27","close":6225.6211},{"date":"2023-01-30","close":6263.3525},{"date":"2023-01-31","close":6272.7852},{"date":"2023-02-01","close":6395.4106},{"date":"2023-02-02","close":6527.4692},{"date":"2023-02-03","close":6527.4692},{"date":"2023-02-06","close":6536.9023},{"date":"2023-02-07","close":6602.9316},{"date":"2023-02-08","close":6602.9316},{"date":"2023-02-09","close":6612.3643},{"date":"2023-02-10","close":6404.8433},{"date":"2023-02-13","close":6546.3354},{"date":"2023-02-14","close":6499.1709},{"date":"2023-02-15","close":6235.0542},{"date":"2023-02-16","close":6489.7383},{"date":"2023-02-17","close":6527.4692},{"date":"2023-02-20","close":6518.0366},{"date":"2023-02-21","close":6508.604},{"date":"2023-02-22","close":6452.0073},{"date":"2023-02-23","close":6442.5747},{"date":"2023-02-24","close":6310.5161},{"date":"2023-02-27","close":6197.3228},{"date":"2023-02-28","close":6395.4106},{"date":"2023-03-02","close":6452.0073},{"date":"2023-03-03","close":6621.7974},{"date":"2023-03-06","close":8159.3369},{"date":"2023-03-07","close":8197.0674},{"date":"2023-03-08","close":7753.7285},{"date":"2023-03-09","close":7357.5522},{"date":"2023-03-10","close":7272.6577},{"date":"2023-03-13","close":7263.2251},{"date":"2023-03-14","close":6763.2881},{"date":"2023-03-15","close":7074.5698},{"date":"2023-03-16","close":7263.2251},{"date":"2023-03-17","close":7310.3882},{"date":"2023-03-20","close":7272.6577},{"date":"2023-03-21","close":7329.2539},{"date":"2023-03-22","close":7423.5815},{"date":"2023-03-23","close":7489.6104},{"date":"2023-03-24","close":8121.606},{"date":"2023-03-27","close":7772.5933},{"date":"2023-03-28","close":7744.2959},{"date":"2023-03-29","close":7857.4888},{"date":"2023-03-30","close":7829.1904},{"date":"2023-03-31","close":7659.4009},{"date":"2023-04-03","close":7819.7578},{"date":"2023-04-04","close":7593.3711},{"date":"2023-04-05","close":7725.4297},{"date":"2023-04-06","close":7357.5522},{"date":"2023-04-07","close":7442.4473},{"date":"2023-04-10","close":7838.623},{"date":"2023-04-11","close":7857.4888},{"date":"2023-04-12","close":7838.623},{"date":"2023-04-13","close":7895.2197},{"date":"2023-04-14","close":7895.2197},{"date":"2023-04-17","close":8102.7397},{"date":"2023-04-18","close":8036.7109},{"date":"2023-04-19","close":8508.3486},{"date":"2023-04-20","close":7555.6406},{"date":"2023-04-21","close":7527.3418},{"date":"2023-04-24","close":7527.3418},{"date":"2023-04-25","close":7253.792},{"date":"2023-04-26","close":7102.8682},{"date":"2023-04-27","close":7404.7158},{"date":"2023-04-28","close":7112.3008},{"date":"2023-05-02","close":7404.7158},{"date":"2023-05-03","close":7329.2539},{"date":"2023-05-04","close":7253.792},{"date":"2023-05-08","close":7338.6865},{"date":"2023-05-09","close":7216.0605},{"date":"2023-05-10","close":7206.6284},{"date":"2023-05-11","close":7300.9556},{"date":"2023-05-12","close":7197.1958},{"date":"2023-05-15","close":7197.1958},{"date":"2023-05-16","close":7036.8384},{"date":"2023-05-17","close":7187.7627},{"date":"2023-05-18","close":7640.5352},{"date":"2023-05-19","close":7602.8037},{"date":"2023-05-22","close":7621.6699},{"date":"2023-05-23","close":7659.4009},{"date":"2023-05-24","close":7678.2661},{"date":"2023-05-25","close":7593.3711},{"date":"2023-05-26","close":7546.2075},{"date":"2023-05-30","close":7744.2959},{"date":"2023-05-31","close":7678.2661},{"date":"2023-06-01","close":7857.4888},{"date":"2023-06-02","close":7753.7285},{"date":"2023-06-05","close":7744.2959},{"date":"2023-06-07","close":7744.2959},{"date":"2023-06-08","close":7649.9678},{"date":"2023-06-09","close":7772.5933},{"date":"2023-06-12","close":7819.7578},{"date":"2023-06-13","close":7800.8921},{"date":"2023-06-14","close":7772.5933},{"date":"2023-06-15","close":7763.1611},{"date":"2023-06-16","close":7800.8921},{"date":"2023-06-19","close":7876.3535},{"date":"2023-06-20","close":7715.9971},{"date":"2023-06-21","close":7565.0732},{"date":"2023-06-22","close":7602.8037},{"date":"2023-06-23","close":7451.8799},{"date":"2023-06-26","close":7442.4473},{"date":"2023-06-27","close":7546.2075},{"date":"2023-06-28","close":7536.7744},{"date":"2023-06-29","close":7414.1484},{"date":"2023-06-30","close":7480.1782},{"date":"2023-07-03","close":7612.2363},{"date":"2023-07-04","close":7734.8628},{"date":"2023-07-05","close":7612.2363},{"date":"2023-07-06","close":7357.5522},{"date":"2023-07-07","close":7234.9263},{"date":"2023-07-10","close":7263.2251},{"date":"2023-07-11","close":7319.8213},{"date":"2023-07-12","close":7319.8213},{"date":"2023-07-13","close":7338.6865},{"date":"2023-07-14","close":7395.2832},{"date":"2023-07-17","close":7451.8799},{"date":"2023-07-18","close":7319.8213},{"date":"2023-07-19","close":7140.5991},{"date":"2023-07-20","close":7244.3589},{"date":"2023-07-21","close":7065.1367},{"date":"2023-07-24","close":6867.0488},{"date":"2023-07-25","close":6678.3936},{"date":"2023-07-26","close":6385.978},{"date":"2023-07-27","close":6385.978},{"date":"2023-07-28","close":6602.9316},{"date":"2023-07-31","close":6734.9902},{"date":"2023-08-01","close":6895.3472},{"date":"2023-08-02","close":6791.5869},{"date":"2023-08-03","close":6546.3354},{"date":"2023-08-04","close":6414.2764},{"date":"2023-08-07","close":6272.7852},{"date":"2023-08-08","close":6263.3525},{"date":"2023-08-09","close":6329.3813},{"date":"2023-08-10","close":6291.6504},{"date":"2023-08-11","close":6461.4404},{"date":"2023-08-14","close":6433.1421},{"date":"2023-08-16","close":6140.7266},{"date":"2023-08-17","close":6102.9951},{"date":"2023-08-18","close":6263.3525},{"date":"2023-08-21","close":6282.2173},{"date":"2023-08-22","close":6235.0542},{"date":"2023-08-23","close":6338.814},{"date":"2023-08-24","close":6367.1128},{"date":"2023-08-25","close":6329.3813},{"date":"2023-08-28","close":6423.7095},{"date":"2023-08-29","close":6442.5747},{"date":"2023-08-30","close":6518.0366},{"date":"2023-08-31","close":6442.5747},{"date":"2023-09-01","close":6452.0073},{"date":"2023-09-04","close":6395.4106},{"date":"2023-09-05","close":6433.1421},{"date":"2023-09-06","close":6367.1128},{"date":"2023-09-07","close":6206.7554},{"date":"2023-09-08","close":6235.0542},{"date":"2023-09-11","close":6244.4868},{"date":"2023-09-12","close":6235.0542},{"date":"2023-09-13","close":6178.4575},{"date":"2023-09-14","close":6253.9194},{"date":"2023-09-15","close":6263.3525},{"date":"2023-09-18","close":6206.7554},{"date":"2023-09-19","close":6140.7266},{"date":"2023-09-20","close":6055.8315},{"date":"2023-09-21","close":5923.7725},{"date":"2023-09-22","close":5876.6094},{"date":"2023-09-25","close":5791.7144},{"date":"2023-09-26","close":5621.9248},{"date":"2023-09-27","close":5725.6846},{"date":"2023-10-04","close":5480.4331},{"date":"2023-10-05","close":5537.0293},{"date":"2023-10-06","close":5753.9834},{"date":"2023-10-10","close":5603.0591},{"date":"2023-10-11","close":5753.9834},{"date":"2023-10-12","close":5829.4453},{"date":"2023-10-13","close":5716.2524},{"date":"2023-10-16","close":5527.5972},{"date":"2023-10-17","close":5612.4917},{"date":"2023-10-18","close":5584.1938},{"date":"2023-10-19","close":5452.1348},{"date":"2023-10-20","close":5282.3452},{"date":"2023-10-23","close":5169.1519},{"date":"2023-10-24","close":5320.0762},{"date":"2023-10-25","close":5310.6436},{"date":"2023-10-26","close":5140.854},{"date":"2023-10-27","close":5169.1519},{"date":"2023-10-30","close":5254.0469},{"date":"2023-10-31","close":5037.0938},{"date":"2023-11-01","close":5046.5264},{"date":"2023-11-02","close":5244.6143},{"date":"2023-11-03","close":5320.0762},{"date":"2023-11-06","close":5593.6265},{"date":"2023-11-07","close":5527.5972},{"date":"2023-11-08","close":5489.8657},{"date":"2023-11-09","close":5461.5679},{"date":"2023-11-10","close":5480.4331},{"date":"2023-11-13","close":5461.5679},{"date":"2023-11-14","close":5650.2227},{"date":"2023-11-15","close":5697.3867},{"date":"2023-11-16","close":5735.1172},{"date":"2023-11-17","close":5744.5503},{"date":"2023-11-20","close":5763.416},{"date":"2023-11-21","close":5744.5503},{"date":"2023-11-22","close":5753.9834},{"date":"2023-11-23","close":5725.6846},{"date":"2023-11-24","close":5706.8198},{"date":"2023-11-27","close":5650.2227},{"date":"2023-11-28","close":5640.79},{"date":"2023-11-29","close":5612.4917},{"date":"2023-11-30","close":5687.9541},{"date":"2023-12-01","close":5669.0884},{"date":"2023-12-04","close":5640.79},{"date":"2023-12-05","close":5546.4624},{"date":"2023-12-06","close":5555.895},{"date":"2023-12-07","close":5697.3867},{"date":"2023-12-08","close":5753.9834},{"date":"2023-12-11","close":5753.9834},{"date":"2023-12-12","close":5820.0127},{"date":"2023-12-13","close":5725.6846},{"date":"2023-12-14","close":5725.6846},{"date":"2023-12-15","close":5782.2817},{"date":"2023-12-18","close":5782.2817},{"date":"2023-12-19","close":5791.7144},{"date":"2023-12-20","close":5820.0127},{"date":"2023-12-21","close":5791.7144},{"date":"2023-12-22","close":5961.5039},{"date":"2023-12-26","close":5989.8027},{"date":"2023-12-27","close":6075.6436},{"date":"2023-12-28","close":6066.1055},{"date":"2024-01-02","close":6066.1055},{"date":"2024-01-03","close":6047.0293},{"date":"2024-01-04","close":5999.3403},{"date":"2024-01-05","close":5989.8027},{"date":"2024-01-08","close":6027.9541},{"date":"2024-01-09","close":6037.4917},{"date":"2024-01-10","close":5989.8027},{"date":"2024-01-11","close":5951.6509},{"date":"2024-01-12","close":5808.582},{"date":"2024-01-15","close":5827.6577},{"date":"2024-01-16","close":5760.8926},{"date":"2024-01-17","close":5627.3618},{"date":"2024-01-18","close":5722.7412},{"date":"2024-01-19","close":5760.8926},{"date":"2024-01-22","close":5617.8242},{"date":"2024-01-23","close":5617.8242},{"date":"2024-01-24","close":5512.9072},{"date":"2024-01-25","close":5417.5283},{"date":"2024-01-26","close":5436.604},{"date":"2024-01-29","close":5465.2178},{"date":"2024-01-30","close":5331.687},{"date":"2024-01-31","close":5226.77},{"date":"2024-02-01","close":5303.0732},{"date":"2024-02-02","close":5427.0659},{"date":"2024-02-05","close":5474.7559},{"date":"2024-02-06","close":5446.1416},{"date":"2024-02-07","close":5570.1343},{"date":"2024-02-08","close":5655.9761},{"date":"2024-02-13","close":5646.4375},{"date":"2024-02-14","close":5665.5137},{"date":"2024-02-15","close":6142.4087},{"date":"2024-02-16","close":5951.6509},{"date":"2024-02-19","close":5942.1128},{"date":"2024-02-20","close":5894.4233},{"date":"2024-02-21","close":5865.8096},{"date":"2024-02-22","close":5923.0371},{"date":"2024-02-23","close":5799.0444},{"date":"2024-02-26","close":5770.4307},{"date":"2024-02-27","close":5636.8999},{"date":"2024-02-28","close":5589.2104},{"date":"2024-02-29","close":5551.0586},{"date":"2024-03-04","close":5627.3618},{"date":"2024-03-05","close":5531.9834},{"date":"2024-03-06","close":5484.2935},{"date":"2024-03-07","close":5436.604},{"date":"2024-03-08","close":5551.0586},{"date":"2024-03-11","close":5560.5967},{"date":"2024-03-12","close":5560.5967},{"date":"2024-03-13","close":5551.0586},{"date":"2024-03-14","close":5522.4453},{"date":"2024-03-15","close":5446.1416},{"date":"2024-03-18","close":5493.8315},{"date":"2024-03-19","close":5465.2178},{"date":"2024-03-20","close":5427.0659},{"date":"2024-03-21","close":5436.604},{"date":"2024-03-22","close":5436.604},{"date":"2024-03-25","close":5388.9146},{"date":"2024-03-26","close":5379.3765},{"date":"2024-03-27","close":5360.3008},{"date":"2024-03-28","close":5322.1494},{"date":"2024-03-29","close":5264.9219},{"date":"2024-04-01","close":5341.2251},{"date":"2024-04-02","close":5283.9976},{"date":"2024-04-03","close":5188.6187},{"date":"2024-04-04","close":5112.3149},{"date":"2024-04-05","close":5083.7017},{"date":"2024-04-08","close":4997.8608},{"date":"2024-04-09","close":4902.4814},{"date":"2024-04-11","close":4797.5649},{"date":"2024-04-12","close":4835.7158},{"date":"2024-04-15","close":4759.4131},{"date":"2024-04-16","close":4754.644},{"date":"2024-04-17","close":4745.106},{"date":"2024-04-18","close":4816.6406},{"date":"2024-04-19","close":4740.3374},{"date":"2024-04-22","close":4816.6406},{"date":"2024-04-23","close":4873.8677},{"date":"2024-04-24","close":4873.8677},{"date":"2024-04-25","close":4788.0269},{"date":"2024-04-26","close":4788.0269},{"date":"2024-04-29","close":4864.3301},{"date":"2024-04-30","close":4912.019},{"date":"2024-05-02","close":4864.3301},{"date":"2024-05-03","close":4864.3301},{"date":"2024-05-07","close":4873.8677},{"date":"2024-05-08","close":4864.3301},{"date":"2024-05-09","close":4940.6333},{"date":"2024-05-10","close":4902.4814},{"date":"2024-05-13","close":4864.3301},{"date":"2024-05-14","close":4873.8677},{"date":"2024-05-16","close":4912.019},{"date":"2024-05-17","close":4912.019},{"date":"2024-05-20","close":4835.7158},{"date":"2024-05-21","close":4797.5649},{"date":"2024-05-22","close":4826.1782},{"date":"2024-05-23","close":4807.1025},{"date":"2024-05-24","close":4768.9507},{"date":"2024-05-27","close":4768.9507},{"date":"2024-05-28","close":4745.106},{"date":"2024-05-29","close":4673.5718},{"date":"2024-05-30","close":4578.1929},{"date":"2024-05-31","close":4606.8066},{"date":"2024-06-03","close":4721.2617},{"date":"2024-06-04","close":4706.9546},{"date":"2024-06-05","close":4788.0269},{"date":"2024-06-07","close":4778.4888},{"date":"2024-06-10","close":4764.1821},{"date":"2024-06-11","close":4754.644},{"date":"2024-06-12","close":4807.1025},{"date":"2024-06-13","close":4754.644},{"date":"2024-06-14","close":4745.106},{"date":"2024-06-17","close":4735.5679},{"date":"2024-06-18","close":4716.4922},{"date":"2024-06-19","close":4664.0342},{"date":"2024-06-20","close":4654.4961},{"date":"2024-06-21","close":4621.1138},{"date":"2024-06-24","close":4578.1929},{"date":"2024-06-25","close":4482.814},{"date":"2024-06-26","close":4487.583},{"date":"2024-06-27","close":4473.2759},{"date":"2024-06-28","close":4501.8896},{"date":"2024-07-01","close":4478.0444},{"date":"2024-07-02","close":4377.8965},{"date":"2024-07-03","close":4749.875},{"date":"2024-07-04","close":4687.8789},{"date":"2024-07-05","close":4559.1172},{"date":"2024-07-08","close":4530.5034},{"date":"2024-07-09","close":4449.4312},{"date":"2024-07-10","close":4478.0444},{"date":"2024-07-11","close":4439.8936},{"date":"2024-07-12","close":4430.3555},{"date":"2024-07-15","close":4497.1206},{"date":"2024-07-16","close":4435.124},{"date":"2024-07-17","close":4411.2793},{"date":"2024-07-18","close":4287.2871},{"date":"2024-07-19","close":4301.5938},{"date":"2024-07-22","close":4139.4492},{"date":"2024-07-23","close":4187.1392},{"date":"2024-07-24","close":4129.9116},{"date":"2024-07-25","close":4258.6729},{"date":"2024-07-26","close":4387.4351},{"date":"2024-07-29","close":4516.1963},{"date":"2024-07-30","close":4511.4272},{"date":"2024-07-31","close":4463.7383},{"date":"2024-08-01","close":4554.3481},{"date":"2024-08-02","close":4506.6587},{"date":"2024-08-05","close":3839.0056},{"date":"2024-08-06","close":4010.6877},{"date":"2024-08-07","close":4115.6045},{"date":"2024-08-08","close":3986.8428},{"date":"2024-08-09","close":4277.7485},{"date":"2024-08-12","close":4420.8179},{"date":"2024-08-13","close":4473.2759},{"date":"2024-08-14","close":4497.1206},{"date":"2024-08-16","close":4444.6621},{"date":"2024-08-19","close":4320.6699},{"date":"2024-08-20","close":4501.8896},{"date":"2024-08-21","close":4358.8208},{"date":"2024-08-22","close":4411.2793},{"date":"2024-08-23","close":4430.3555},{"date":"2024-08-26","close":4497.1206},{"date":"2024-08-27","close":4368.3589},{"date":"2024-08-28","close":4411.2793},{"date":"2024-08-29","close":4492.3516},{"date":"2024-08-30","close":4520.9658},{"date":"2024-09-02","close":4525.7344},{"date":"2024-09-03","close":4473.2759},{"date":"2024-09-04","close":4196.6768},{"date":"2024-09-05","close":4196.6768},{"date":"2024-09-06","close":4158.5249},{"date":"2024-09-09","close":4315.9004},{"date":"2024-09-10","close":4363.5903},{"date":"2024-09-11","close":4206.2148},{"date":"2024-09-12","close":4377.8965},{"date":"2024-09-13","close":4406.5107},{"date":"2024-09-19","close":4292.0557},{"date":"2024-09-20","close":4296.8247},{"date":"2024-09-23","close":4325.4385},{"date":"2024-09-24","close":4420.8179},{"date":"2024-09-25","close":4463.7383},{"date":"2024-09-26","close":4468.5068},{"date":"2024-09-27","close":4520.9658},{"date":"2024-09-30","close":4392.2036},{"date":"2024-10-02","close":4244.3662},{"date":"2024-10-04","close":4187.1392},{"date":"2024-10-07","close":4659.2651},{"date":"2024-10-08","close":4788.0269},{"date":"2024-10-10","close":4754.644},{"date":"2024-10-11","close":4621.1138},{"date":"2024-10-14","close":4587.731},{"date":"2024-10-15","close":4730.7993},{"date":"2024-10-16","close":5188.6187},{"date":"2024-10-17","close":4959.709},{"date":"2024-10-18","close":4759.4131},{"date":"2024-10-21","close":4864.3301},{"date":"2024-10-22","close":4697.417},{"date":"2024-10-23","close":5064.626},{"date":"2024-10-24","close":4969.2466},{"date":"2024-10-25","close":4673.5718},{"date":"2024-10-28","close":4702.1855},{"date":"2024-10-29","close":4673.5718},{"date":"2024-10-30","close":4535.272},{"date":"2024-10-31","close":4425.5864},{"date":"2024-11-01","close":4439.8936},{"date":"2024-11-04","close":4439.8936},{"date":"2024-11-05","close":4416.0483},{"date":"2024-11-06","close":4292.0557},{"date":"2024-11-07","close":4344.5142},{"date":"2024-11-08","close":4306.3628},{"date":"2024-11-11","close":4854.792},{"date":"2024-11-12","close":5045.5498},{"date":"2024-11-13","close":4692.6475},{"date":"2024-11-14","close":4635.4199},{"date":"2024-11-15","close":4163.2944},{"date":"2024-11-18","close":4139.4492},{"date":"2024-11-19","close":4063.1462},{"date":"2024-11-20","close":4005.9189},{"date":"2024-11-21","close":3967.7673},{"date":"2024-11-22","close":3924.8464},{"date":"2024-11-25","close":4044.0706},{"date":"2024-11-26","close":3986.8428},{"date":"2024-11-27","close":3843.7744},{"date":"2024-11-28","close":3896.2327},{"date":"2024-11-29","close":3748.3953},{"date":"2024-12-02","close":3662.5542},{"date":"2024-12-03","close":3719.7817},{"date":"2024-12-04","close":3552.8684},{"date":"2024-12-05","close":3433.6448},{"date":"2024-12-06","close":3424.1067},{"date":"2024-12-09","close":3166.5835},{"date":"2024-12-10","close":3452.7205},{"date":"2024-12-11","close":3557.6372},{"date":"2024-12-12","close":3638.7095},{"date":"2024-12-13","close":3676.8611},{"date":"2024-12-16","close":3676.8611},{"date":"2024-12-17","close":3691.168},{"date":"2024-12-18","close":3691.168},{"date":"2024-12-19","close":3619.6335},{"date":"2024-12-20","close":3538.5615},{"date":"2024-12-23","close":3614.8647},{"date":"2024-12-24","close":3629.1714},{"date":"2024-12-26","close":3576.7131},{"date":"2024-12-27","close":3586.4856},{"date":"2024-12-30","close":3659.7788},{"date":"2025-01-02","close":3703.7549},{"date":"2025-01-03","close":3723.2998},{"date":"2025-01-06","close":3786.8206},{"date":"2025-01-07","close":3791.7068},{"date":"2025-01-08","close":3772.1619},{"date":"2025-01-09","close":3811.2517},{"date":"2025-01-10","close":3742.8445},{"date":"2025-01-13","close":3718.4136},{"date":"2025-01-14","close":3791.7068},{"date":"2025-01-15","close":3742.8445},{"date":"2025-01-16","close":3762.3894},{"date":"2025-01-17","close":3757.5032},{"date":"2025-01-20","close":3855.2275},{"date":"2025-01-21","close":3781.9343},{"date":"2025-01-22","close":3791.7068},{"date":"2025-01-23","close":3698.8687},{"date":"2025-01-24","close":3733.0723},{"date":"2025-01-31","close":3635.3477},{"date":"2025-02-03","close":3537.6233},{"date":"2025-02-04","close":3615.803},{"date":"2025-02-05","close":3654.8926},{"date":"2025-02-06","close":3645.1201},{"date":"2025-02-07","close":3606.0305},{"date":"2025-02-10","close":3596.2581},{"date":"2025-02-11","close":3664.665},{"date":"2025-02-12","close":3640.2339},{"date":"2025-02-13","close":3674.4375},{"date":"2025-02-14","close":3620.6892},{"date":"2025-02-17","close":3630.4614},{"date":"2025-02-18","close":3620.6892},{"date":"2025-02-19","close":3923.6348},{"date":"2025-02-20","close":3869.8862},{"date":"2025-02-21","close":3840.5691},{"date":"2025-02-24","close":4402.4844},{"date":"2025-02-25","close":4158.1733},{"date":"2025-02-26","close":4426.9155},{"date":"2025-02-27","close":4729.8608},{"date":"2025-02-28","close":4338.9634},{"date":"2025-03-04","close":3962.7246},{"date":"2025-03-05","close":4031.1316},{"date":"2025-03-06","close":4021.3591},{"date":"2025-03-07","close":4006.7004},{"date":"2025-03-10","close":4011.5867},{"date":"2025-03-11","close":3933.4072},{"date":"2025-03-12","close":3972.4968},{"date":"2025-03-13","close":3992.0417},{"date":"2025-03-14","close":4021.3591},{"date":"2025-03-17","close":3992.0417},{"date":"2025-03-18","close":3992.0417},{"date":"2025-03-19","close":3967.6108},{"date":"2025-03-20","close":4216.8081},{"date":"2025-03-21","close":4045.7903},{"date":"2025-03-24","close":4001.8142},{"date":"2025-03-25","close":3957.8384},{"date":"2025-03-26","close":4705.4302},{"date":"2025-03-27","close":4436.688},{"date":"2025-03-28","close":4133.7422},{"date":"2025-03-31","close":3952.9521},{"date":"2025-04-01","close":3943.1797},{"date":"2025-04-02","close":3840.5691},{"date":"2025-04-03","close":3811.2517},{"date":"2025-04-04","close":3904.0898},{"date":"2025-04-07","close":3596.2581},{"date":"2025-04-08","close":3659.7788},{"date":"2025-04-09","close":3547.3958},{"date":"2025-04-10","close":3821.0242},{"date":"2025-04-11","close":3865.0},{"date":"2025-04-14","close":3948.0659},{"date":"2025-04-15","close":4011.5867},{"date":"2025-04-16","close":3943.1797},{"date":"2025-04-17","close":4006.7004},{"date":"2025-04-18","close":3996.928},{"date":"2025-04-21","close":3962.7246},{"date":"2025-04-22","close":3899.2036},{"date":"2025-04-23","close":4070.2214},{"date":"2025-04-24","close":4026.2454},{"date":"2025-04-25","close":4094.6523},{"date":"2025-04-28","close":4045.7903},{"date":"2025-04-29","close":4045.7903},{"date":"2025-04-30","close":3972.4968},{"date":"2025-05-02","close":3933.4072},{"date":"2025-05-07","close":3962.7246},{"date":"2025-05-08","close":3977.3831},{"date":"2025-05-09","close":3899.2036},{"date":"2025-05-12","close":3996.928},{"date":"2025-05-13","close":4006.7004},{"date":"2025-05-14","close":4031.1316},{"date":"2025-05-15","close":3987.1555},{"date":"2025-05-16","close":3850.3416},{"date":"2025-05-19","close":3801.4792},{"date":"2025-05-20","close":3791.7068},{"date":"2025-05-21","close":3786.8206},{"date":"2025-05-22","close":3767.2756},{"date":"2025-05-23","close":3708.6411},{"date":"2025-05-26","close":3781.9343},{"date":"2025-05-27","close":3733.0723},{"date":"2025-05-28","close":3855.2275},{"date":"2025-05-29","close":3840.5691},{"date":"2025-05-30","close":3796.593},{"date":"2025-06-02","close":3821.0242},{"date":"2025-06-04","close":3884.5449},{"date":"2025-06-05","close":3913.8623},{"date":"2025-06-09","close":3899.2036},{"date":"2025-06-10","close":3860.1138},{"date":"2025-06-11","close":3874.7725},{"date":"2025-06-12","close":3874.7725},{"date":"2025-06-13","close":3801.4792},{"date":"2025-06-16","close":3747.7307},{"date":"2025-06-17","close":3781.9343},{"date":"2025-06-18","close":3791.7068},{"date":"2025-06-19","close":3791.7068},{"date":"2025-06-20","close":3825.9104},{"date":"2025-06-23","close":3733.0723},{"date":"2025-06-24","close":3860.1138},{"date":"2025-06-25","close":3801.4792},{"date":"2025-06-26","close":3777.0481},{"date":"2025-06-27","close":3723.2998},{"date":"2025-06-30","close":3718.4136},{"date":"2025-07-01","close":3752.6169},{"date":"2025-07-02","close":3767.2756},{"date":"2025-07-03","close":3860.1138},{"date":"2025-07-04","close":3781.9343},{"date":"2025-07-07","close":3777.0481},{"date":"2025-07-08","close":3762.3894},{"date":"2025-07-09","close":3801.4792},{"date":"2025-07-10","close":3752.6169},{"date":"2025-07-11","close":3767.2756},{"date":"2025-07-14","close":3757.5032},{"date":"2025-07-15","close":3767.2756},{"date":"2025-07-16","close":3777.0481},{"date":"2025-07-17","close":3762.3894},{"date":"2025-07-18","close":3879.6587},{"date":"2025-07-21","close":3957.8384},{"date":"2025-07-22","close":3889.4312},{"date":"2025-07-23","close":3923.6348},{"date":"2025-07-24","close":4060.449},{"date":"2025-07-25","close":3894.3174},{"date":"2025-07-28","close":3948.0659},{"date":"2025-07-29","close":3889.4312},{"date":"2025-07-30","close":4402.4844},{"date":"2025-07-31","close":4221.6943},{"date":"2025-08-01","close":3967.6108},{"date":"2025-08-04","close":4040.9041},{"date":"2025-08-05","close":4216.8081},{"date":"2025-08-06","close":4202.1494},{"date":"2025-08-07","close":4192.377},{"date":"2025-08-08","close":4138.6284},{"date":"2025-08-11","close":4226.5806},{"date":"2025-08-12","close":4187.4907},{"date":"2025-08-13","close":4255.8975},{"date":"2025-08-14","close":4216.8081},{"date":"2025-08-18","close":4153.2871},{"date":"2025-08-19","close":4202.1494},{"date":"2025-08-20","close":4148.4009},{"date":"2025-08-21","close":4104.4248},{"date":"2025-08-22","close":4070.2214},{"date":"2025-08-25","close":4163.0596},{"date":"2025-08-26","close":4138.6284},{"date":"2025-08-27","close":4167.9458},{"date":"2025-08-28","close":4055.5627},{"date":"2025-08-29","close":4026.2454},{"date":"2025-09-01","close":3996.928},{"date":"2025-09-02","close":4060.449},{"date":"2025-09-03","close":4045.7903},{"date":"2025-09-04","close":4075.1077},{"date":"2025-09-05","close":4040.9041},{"date":"2025-09-08","close":4060.449},{"date":"2025-09-09","close":4050.6765},{"date":"2025-09-10","close":4045.7903},{"date":"2025-09-11","close":4060.449},{"date":"2025-09-12","close":4099.5386},{"date":"2025-09-15","close":4075.1077},{"date":"2025-09-16","close":4045.7903},{"date":"2025-09-17","close":3996.928},{"date":"2025-09-18","close":4045.7903},{"date":"2025-09-19","close":4110.0},{"date":"2025-09-22","close":3962.7246},{"date":"2025-09-23","close":3952.9521},{"date":"2025-09-24","close":3865.0},{"date":"2025-09-25","close":3933.4072},{"date":"2025-09-26","close":3830.7966},{"date":"2025-09-29","close":3850.3416},{"date":"2025-09-30","close":3796.593},{"date":"2025-10-01","close":3791.7068},{"date":"2025-10-02","close":3850.3416},{"date":"2025-10-10","close":3840.5691},{"date":"2025-10-13","close":3850.3416},{"date":"2025-10-14","close":3894.3174},{"date":"2025-10-15","close":3977.3831},{"date":"2025-10-16","close":4070.2214},{"date":"2025-10-17","close":4138.6284},{"date":"2025-10-20","close":4099.5386},{"date":"2025-10-21","close":4104.4248},{"date":"2025-10-22","close":4207.0356},{"date":"2025-10-23","close":4119.0835},{"date":"2025-10-24","close":4363.3945},{"date":"2025-10-27","close":4309.646},{"date":"2025-10-28","close":4275.4424},{"date":"2025-10-29","close":4211.9219},{"date":"2025-10-30","close":4128.856},{"date":"2025-10-31","close":4167.9458},{"date":"2025-11-03","close":4040.9041},{"date":"2025-11-04","close":4001.8142},{"date":"2025-11-05","close":3957.8384},{"date":"2025-11-06","close":4075.1077},{"date":"2025-11-07","close":3933.4072},{"date":"2025-11-10","close":3982.2693},{"date":"2025-11-11","close":3992.0417},{"date":"2025-11-12","close":4197.2632},{"date":"2025-11-13","close":4167.9458},{"date":"2025-11-14","close":4021.3591},{"date":"2025-11-17","close":3992.0417},{"date":"2025-11-18","close":3855.2275},{"date":"2025-11-19","close":3874.7725},{"date":"2025-11-20","close":3918.7485},{"date":"2025-11-21","close":3806.3655},{"date":"2025-11-24","close":3777.0481},{"date":"2025-11-25","close":3777.0481},{"date":"2025-11-26","close":3830.7966},{"date":"2025-11-27","close":3816.1379},{"date":"2025-11-28","close":3894.3174},{"date":"2025-12-01","close":3908.9761},{"date":"2025-12-02","close":3943.1797},{"date":"2025-12-03","close":3967.6108},{"date":"2025-12-04","close":3923.6348},{"date":"2025-12-05","close":3982.2693},{"date":"2025-12-08","close":4065.3352},{"date":"2025-12-09","close":4011.5867},{"date":"2025-12-10","close":3952.9521},{"date":"2025-12-11","close":4001.8142},{"date":"2025-12-12","close":4011.5867},{"date":"2025-12-15","close":4031.1316},{"date":"2025-12-16","close":3908.9761},{"date":"2025-12-17","close":3918.7485},{"date":"2025-12-18","close":3865.0},{"date":"2025-12-19","close":3904.0898},{"date":"2025-12-22","close":3938.2935},{"date":"2025-12-23","close":3869.8862},{"date":"2025-12-24","close":3855.2275},{"date":"2025-12-26","close":3865.0},{"date":"2025-12-29","close":3915.0},{"date":"2025-12-30","close":3890.0},{"date":"2026-01-02","close":3900.0},{"date":"2026-01-05","close":3910.0},{"date":"2026-01-06","close":3925.0},{"date":"2026-01-07","close":3985.0},{"date":"2026-01-08","close":3910.0},{"date":"2026-01-09","close":3900.0},{"date":"2026-01-12","close":3880.0},{"date":"2026-01-13","close":3890.0},{"date":"2026-01-14","close":4075.0},{"date":"2026-01-15","close":4045.0},{"date":"2026-01-16","close":4050.0},{"date":"2026-01-19","close":4015.0},{"date":"2026-01-20","close":4050.0},{"date":"2026-01-21","close":3960.0},{"date":"2026-01-22","close":4100.0},{"date":"2026-01-23","close":4080.0},{"date":"2026-01-26","close":4145.0},{"date":"2026-01-27","close":4130.0},{"date":"2026-01-28","close":4200.0},{"date":"2026-01-29","close":4180.0},{"date":"2026-01-30","close":4085.0},{"date":"2026-02-02","close":3945.0},{"date":"2026-02-03","close":4025.0},{"date":"2026-02-04","close":4090.0},{"date":"2026-02-05","close":4015.0},{"date":"2026-02-06","close":3930.0},{"date":"2026-02-09","close":3980.0},{"date":"2026-02-10","close":4015.0},{"date":"2026-02-11","close":4000.0},{"date":"2026-02-12","close":4020.0},{"date":"2026-02-13","close":3960.0},{"date":"2026-02-19","close":4000.0},{"date":"2026-02-20","close":3980.0},{"date":"2026-02-23","close":3975.0},{"date":"2026-02-24","close":3995.0},{"date":"2026-02-25","close":4070.0},{"date":"2026-02-26","close":4035.0},{"date":"2026-02-27","close":3995.0},{"date":"2026-03-03","close":3770.0},{"date":"2026-03-04","close":3400.0},{"date":"2026-03-05","close":3615.0},{"date":"2026-03-06","close":3680.0},{"date":"2026-03-09","close":3490.0},{"date":"2026-03-10","close":3575.0},{"date":"2026-03-11","close":3610.0},{"date":"2026-03-12","close":3615.0},{"date":"2026-03-13","close":3595.0},{"date":"2026-03-16","close":3595.0},{"date":"2026-03-17","close":3610.0},{"date":"2026-03-18","close":3620.0},{"date":"2026-03-19","close":3555.0},{"date":"2026-03-20","close":3650.0},{"date":"2026-03-23","close":3490.0},{"date":"2026-03-24","close":3555.0},{"date":"2026-03-25","close":3575.0},{"date":"2026-03-26","close":3520.0},{"date":"2026-03-27","close":3520.0},{"date":"2026-03-30","close":3565.0},{"date":"2026-03-31","close":3505.0},{"date":"2026-04-01","close":3600.0},{"date":"2026-04-02","close":3485.0},{"date":"2026-04-03","close":3530.0},{"date":"2026-04-06","close":3525.0},{"date":"2026-04-07","close":3500.0},{"date":"2026-04-08","close":3545.0},{"date":"2026-04-09","close":3505.0},{"date":"2026-04-10","close":3585.0},{"date":"2026-04-13","close":3620.0},{"date":"2026-04-14","close":3650.0},{"date":"2026-04-15","close":3645.0},{"date":"2026-04-16","close":3670.0},{"date":"2026-04-17","close":3710.0},{"date":"2026-04-20","close":3700.0},{"date":"2026-04-21","close":3910.0},{"date":"2026-04-22","close":3870.0},{"date":"2026-04-23","close":3825.0},{"date":"2026-04-24","close":3835.0},{"date":"2026-04-27","close":3865.0},{"date":"2026-04-28","close":3910.0},{"date":"2026-04-29","close":3930.0},{"date":"2026-04-30","close":3970.0},{"date":"2026-05-04","close":3945.0},{"date":"2026-05-06","close":3820.0},{"date":"2026-05-07","close":3805.0},{"date":"2026-05-08","close":3810.0},{"date":"2026-05-11","close":3710.0},{"date":"2026-05-12","close":3565.0},{"date":"2026-05-13","close":3555.0},{"date":"2026-05-14","close":3710.0},{"date":"2026-05-15","close":3715.0},{"date":"2026-05-18","close":3605.0},{"date":"2026-05-19","close":3540.0},{"date":"2026-05-20","close":3400.0},{"date":"2026-05-21","close":3500.0},{"date":"2026-05-22","close":3550.0},{"date":"2026-05-26","close":3480.0},{"date":"2026-05-27","close":3340.0},{"date":"2026-05-28","close":3400.0},{"date":"2026-05-29","close":3315.0},{"date":"2026-06-01","close":3170.0},{"date":"2026-06-02","close":3030.0},{"date":"2026-06-04","close":3150.0},{"date":"2026-06-05","close":3015.0},{"date":"2026-06-08","close":2780.0},{"date":"2026-06-09","close":2860.0},{"date":"2026-06-10","close":2770.0},{"date":"2026-06-11","close":2770.0},{"date":"2026-06-12","close":2890.0},{"date":"2026-06-15","close":2905.0},{"date":"2026-06-16","close":2915.0},{"date":"2026-06-17","close":2915.0},{"date":"2026-06-18","close":2805.0},{"date":"2026-06-19","close":2715.0},{"date":"2026-06-22","close":2680.0},{"date":"2026-06-23","close":2600.0},{"date":"2026-06-24","close":2580.0},{"date":"2026-06-25","close":2475.0},{"date":"2026-06-26","close":2335.0},{"date":"2026-06-29","close":2655.0},{"date":"2026-06-30","close":2610.0},{"date":"2026-07-01","close":2715.0},{"date":"2026-07-02","close":2645.0},{"date":"2026-07-03","close":2645.0},{"date":"2026-07-06","close":2715.0},{"date":"2026-07-07","close":2710.0},{"date":"2026-07-08","close":2675.0},{"date":"2026-07-09","close":2635.0},{"date":"2026-07-10","close":2690.0},{"date":"2026-07-13","close":2645.0},{"date":"2026-07-14","close":2670.0},{"date":"2026-07-15","close":2740.0},{"date":"2026-07-16","close":2700.0},{"date":"2026-07-20","close":2600.0},{"date":"2026-07-21","close":2590.0},{"date":"2026-07-22","close":2590.0},{"date":"2026-07-23","close":2685.0},{"date":"2026-07-24","close":2700.0},{"date":"2026-07-27","close":2700.0},{"date":"2026-07-28","close":2600.0},{"date":"2026-07-29","close":2460.0},{"date":"2026-07-30","close":2400.0},{"date":"2026-07-31","close":2480.0},{"date":"2026-08-03","close":2590.0},{"date":"2026-08-04","close":2705.0},{"date":"2026-08-05","close":2720.0},{"date":"2026-08-06","close":2765.0},{"date":"2026-08-07","close":2745.0},{"date":"2026-08-10","close":2795.0},{"date":"2026-08-11","close":2845.0},{"date":"2026-08-12","close":2835.0},{"date":"2026-08-13","close":2800.0},{"date":"2026-08-14","close":2760.0},{"date":"2026-08-18","close":2760.0},{"date":"2026-08-19","close":2720.0},{"date":"2026-08-20","close":2655.0},{"date":"2026-08-21","close":2665.0},{"date":"2026-08-24","close":2680.0},{"date":"2026-08-25","close":2675.0},{"date":"2026-08-26","close":2645.0},{"date":"2026-08-27","close":2695.0},{"date":"2026-08-28","close":2695.0},{"date":"2026-08-31","close":2695.0},{"date":"2026-09-01","close":2665.0},{"date":"2026-09-02","close":2660.0},{"date":"2026-09-03","close":2680.0},{"date":"2026-09-04","close":2690.0},{"date":"2026-09-07","close":2710.0},{"date":"2026-09-08","close":2710.0},{"date":"2026-09-09","close":2715.0},{"date":"2026-09-10","close":2700.0},{"date":"2026-09-11","close":2720.0},{"date":"2026-09-14","close":2715.0},{"date":"2026-09-15","close":2715.0},{"date":"2026-09-16","close":2730.0},{"date":"2026-09-17","close":2685.0},{"date":"2026-09-18","close":2625.0},{"date":"2026-09-21","close":2520.0},{"date":"2026-09-22","close":2640.0},{"date":"2026-09-23","close":2625.0},{"date":"2026-09-28","close":2535.0},{"date":"2026-09-29","close":2505.0},{"date":"2026-09-30","close":2515.0},{"date":"2026-10-01","close":2495.0},{"date":"2026-10-02","close":2560.0},{"date":"2026-10-06","close":2650.0},{"date":"2026-10-07","close":2650.0},{"date":"2026-10-08","close":2670.0},{"date":"2026-10-12","close":2675.0},{"date":"2026-10-13","close":2640.0},{"date":"2026-10-14","close":2600.0},{"date":"2026-10-15","close":2495.0},{"date":"2026-10-16","close":2495.0},{"date":"2026-10-19","close":2590.0},{"date":"2026-10-20","close":2450.0},{"date":"2026-10-21","close":2535.0},{"date":"2026-10-22","close":2505.0},{"date":"2026-10-23","close":2480.0}],"chart_data":[{"date":"2024-10-23","open":4716,"high":5093,"low":4645,"close":5065,"volume":728657,"rsi_14":62.57,"sma_20":4859.5,"sma_60":4655.17,"sma_120":4778.29},{"date":"2024-10-24","open":5112,"high":5418,"low":4912,"close":4969,"volume":679756,"rsi_14":63.82,"sma_20":4893.25,"sma_60":4668.83,"sma_120":4779.12},{"date":"2024-10-25","open":5208,"high":5265,"low":4674,"close":4674,"volume":446322,"rsi_14":58.5,"sma_20":4906.5,"sma_60":4678.33,"sma_120":4778.12},{"date":"2024-10-28","open":4674,"high":4817,"low":4569,"close":4702,"volume":248203,"rsi_14":50.89,"sma_20":4919.0,"sma_60":4686.08,"sma_120":4777.38},{"date":"2024-10-29","open":4645,"high":4678,"low":4507,"close":4674,"volume":175540,"rsi_14":47.53,"sma_20":4929.75,"sma_60":4691.08,"sma_120":4775.71},{"date":"2024-10-30","open":4635,"high":4688,"low":4535,"close":4535,"volume":87888,"rsi_14":45.47,"sma_20":4930.5,"sma_60":4691.42,"sma_120":4772.42},{"date":"2024-10-31","open":4545,"high":4554,"low":4345,"close":4426,"volume":108188,"rsi_14":45.92,"sma_20":4932.25,"sma_60":4689.92,"sma_120":4768.58},{"date":"2024-11-01","open":4340,"high":4492,"low":4340,"close":4440,"volume":59638,"rsi_14":46.89,"sma_20":4942.5,"sma_60":4689.5,"sma_120":4764.88},{"date":"2024-11-04","open":4402,"high":4511,"low":4368,"close":4440,"volume":55253,"rsi_14":43.5,"sma_20":4955.75,"sma_60":4687.5,"sma_120":4761.08},{"date":"2024-11-05","open":4378,"high":4526,"low":4378,"close":4416,"volume":36364,"rsi_14":28.57,"sma_20":4943.0,"sma_60":4685.92,"sma_120":4757.17},{"date":"2024-11-06","open":4454,"high":4502,"low":4278,"close":4292,"volume":98568,"rsi_14":30.34,"sma_20":4917.0,"sma_60":4693.83,"sma_120":4751.5},{"date":"2024-11-07","open":4325,"high":4392,"low":4254,"close":4345,"volume":38074,"rsi_14":36.62,"sma_20":4895.5,"sma_60":4699.67,"sma_120":4746.62},{"date":"2024-11-08","open":4459,"high":4459,"low":4306,"close":4306,"volume":50668,"rsi_14":31.19,"sma_20":4879.0,"sma_60":4703.0,"sma_120":4741.75},{"date":"2024-11-11","open":4979,"high":5475,"low":4678,"close":4855,"volume":5694725,"rsi_14":54.22,"sma_20":4893.0,"sma_60":4718.17,"sma_120":4741.58},{"date":"2024-11-12","open":4864,"high":5570,"low":4712,"close":5046,"volume":2611591,"rsi_14":49.44,"sma_20":4909.5,"sma_60":4731.58,"sma_120":4742.75},{"date":"2024-11-13","open":5007,"high":5036,"low":4693,"close":4693,"volume":452815,"rsi_14":42.89,"sma_20":4883.5,"sma_60":4736.33,"sma_120":4740.83},{"date":"2024-11-14","open":4836,"high":4941,"low":4535,"close":4635,"volume":361059,"rsi_14":48.88,"sma_20":4866.5,"sma_60":4739.17,"sma_120":4739.08},{"date":"2024-11-15","open":4469,"high":4545,"low":4030,"close":4163,"volume":480039,"rsi_14":37.47,"sma_20":4835.25,"sma_60":4733.33,"sma_120":4733.54},{"date":"2024-11-18","open":4077,"high":4244,"low":4077,"close":4139,"volume":132068,"rsi_14":37.56,"sma_20":4797.25,"sma_60":4728.0,"sma_120":4727.54},{"date":"2024-11-19","open":4063,"high":4130,"low":4035,"close":4063,"volume":111352,"rsi_14":38.67,"sma_20":4764.0,"sma_60":4723.5,"sma_120":4721.04},{"date":"2024-11-20","open":4025,"high":4063,"low":3953,"close":4006,"volume":96167,"rsi_14":39.67,"sma_20":4708.5,"sma_60":4714.83,"sma_120":4714.38},{"date":"2024-11-21","open":3996,"high":4044,"low":3930,"close":3968,"volume":61464,"rsi_14":38.52,"sma_20":4656.0,"sma_60":4708.0,"sma_120":4707.38},{"date":"2024-11-22","open":3949,"high":4068,"low":3925,"close":3925,"volume":76128,"rsi_14":37.73,"sma_20":4616.75,"sma_60":4699.5,"sma_120":4700.21},{"date":"2024-11-25","open":3925,"high":4068,"low":3925,"close":4044,"volume":82492,"rsi_14":41.52,"sma_20":4582.25,"sma_60":4692.75,"sma_120":4694.71},{"date":"2024-11-26","open":4044,"high":4044,"low":3968,"close":3987,"volume":48465,"rsi_14":42.83,"sma_20":4546.25,"sma_60":4683.83,"sma_120":4689.54},{"date":"2024-11-27","open":3992,"high":4011,"low":3834,"close":3844,"volume":87740,"rsi_14":38.71,"sma_20":4510.0,"sma_60":4674.67,"sma_120":4682.88},{"date":"2024-11-28","open":3844,"high":3915,"low":3686,"close":3896,"volume":88631,"rsi_14":40.81,"sma_20":4482.25,"sma_60":4665.67,"sma_120":4675.67},{"date":"2024-11-29","open":3901,"high":3901,"low":3720,"close":3748,"volume":95186,"rsi_14":19.79,"sma_20":4446.0,"sma_60":4652.67,"sma_120":4667.29},{"date":"2024-12-02","open":3763,"high":3801,"low":3663,"close":3663,"volume":77332,"rsi_14":9.94,"sma_20":4405.25,"sma_60":4637.67,"sma_120":4657.46},{"date":"2024-12-03","open":3643,"high":3753,"low":3643,"close":3720,"volume":34693,"rsi_14":16.0,"sma_20":4368.75,"sma_60":4623.58,"sma_120":4648.21},{"date":"2024-12-04","open":3624,"high":3705,"low":3529,"close":3553,"volume":105482,"rsi_14":14.86,"sma_20":4330.0,"sma_60":4607.5,"sma_120":4637.62},{"date":"2024-12-05","open":3553,"high":3591,"low":3434,"close":3434,"volume":81435,"rsi_14":19.28,"sma_20":4282.25,"sma_60":4594.17,"sma_120":4626.08},{"date":"2024-12-06","open":3434,"high":3481,"low":3338,"close":3424,"volume":46623,"rsi_14":19.51,"sma_20":4236.0,"sma_60":4580.67,"sma_120":4614.0},{"date":"2024-12-09","open":3386,"high":3429,"low":3148,"close":3167,"volume":116487,"rsi_14":16.9,"sma_20":4147.5,"sma_60":4563.33,"sma_120":4600.12},{"date":"2024-12-10","open":3171,"high":3453,"low":3171,"close":3453,"volume":78819,"rsi_14":32.53,"sma_20":4064.0,"sma_60":4548.25,"sma_120":4588.83},{"date":"2024-12-11","open":3500,"high":3605,"low":3457,"close":3558,"volume":50131,"rsi_14":37.57,"sma_20":4004.5,"sma_60":4534.17,"sma_120":4578.54},{"date":"2024-12-12","open":3558,"high":3648,"low":3553,"close":3639,"volume":35780,"rsi_14":41.53,"sma_20":3952.25,"sma_60":4524.25,"sma_120":4569.12},{"date":"2024-12-13","open":3591,"high":3691,"low":3591,"close":3677,"volume":26391,"rsi_14":38.58,"sma_20":3926.75,"sma_60":4512.0,"sma_120":4560.5},{"date":"2024-12-16","open":3682,"high":3729,"low":3648,"close":3677,"volume":28767,"rsi_14":40.0,"sma_20":3902.5,"sma_60":4499.25,"sma_120":4551.96},{"date":"2024-12-17","open":3696,"high":3696,"low":3620,"close":3691,"volume":19149,"rsi_14":44.63,"sma_20":3883.0,"sma_60":4488.75,"sma_120":4543.83},{"date":"2024-12-18","open":3701,"high":3705,"low":3639,"close":3691,"volume":31365,"rsi_14":42.51,"sma_20":3866.5,"sma_60":4478.17,"sma_120":4536.08},{"date":"2024-12-19","open":3682,"high":3682,"low":3620,"close":3620,"volume":20658,"rsi_14":45.02,"sma_20":3848.25,"sma_60":4465.83,"sma_120":4528.54},{"date":"2024-12-20","open":3620,"high":3639,"low":3500,"close":3539,"volume":38516,"rsi_14":45.19,"sma_20":3828.0,"sma_60":4450.42,"sma_120":4520.25},{"date":"2024-12-23","open":3510,"high":3624,"low":3510,"close":3615,"volume":14279,"rsi_14":45.99,"sma_20":3805.5,"sma_60":4435.58,"sma_120":4512.75},{"date":"2024-12-24","open":3615,"high":3667,"low":3610,"close":3629,"volume":11905,"rsi_14":53.31,"sma_20":3786.75,"sma_60":4420.92,"sma_120":4505.12},{"date":"2024-12-26","open":3634,"high":3653,"low":3558,"close":3577,"volume":26912,"rsi_14":56.58,"sma_20":3772.75,"sma_60":4404.42,"sma_120":4497.25},{"date":"2024-12-27","open":3621,"high":3670,"low":3533,"close":3586,"volume":44318,"rsi_14":53.31,"sma_20":3752.0,"sma_60":4388.83,"sma_120":4489.58},{"date":"2024-12-30","open":3518,"high":3714,"low":3518,"close":3660,"volume":13970,"rsi_14":70.94,"sma_20":3742.75,"sma_60":4377.08,"sma_120":4479.29},{"date":"2025-01-02","open":3660,"high":3762,"low":3606,"close":3704,"volume":22492,"rsi_14":61.18,"sma_20":3740.25,"sma_60":4367.08,"sma_120":4469.92},{"date":"2025-01-03","open":3704,"high":3767,"low":3670,"close":3723,"volume":29836,"rsi_14":55.97,"sma_20":3735.75,"sma_60":4349.17,"sma_120":4461.83},{"date":"2025-01-06","open":3718,"high":3787,"low":3709,"close":3787,"volume":18569,"rsi_14":54.62,"sma_20":3743.25,"sma_60":4330.08,"sma_120":4454.54},{"date":"2025-01-07","open":3782,"high":3806,"low":3762,"close":3792,"volume":19861,"rsi_14":52.03,"sma_20":3757.25,"sma_60":4311.67,"sma_120":4448.0},{"date":"2025-01-08","open":3787,"high":3811,"low":3753,"close":3772,"volume":22597,"rsi_14":50.39,"sma_20":3770.75,"sma_60":4295.25,"sma_120":4441.04},{"date":"2025-01-09","open":3792,"high":3811,"low":3723,"close":3811,"volume":23095,"rsi_14":52.27,"sma_20":3799.75,"sma_60":4280.08,"sma_120":4434.75},{"date":"2025-01-10","open":3816,"high":3816,"low":3714,"close":3743,"volume":28022,"rsi_14":47.26,"sma_20":3810.25,"sma_60":4261.25,"sma_120":4427.96},{"date":"2025-01-13","open":3777,"high":3777,"low":3714,"close":3718,"volume":19885,"rsi_14":50.74,"sma_20":3814.0,"sma_60":4234.0,"sma_120":4420.38},{"date":"2025-01-14","open":3723,"high":3792,"low":3709,"close":3792,"volume":13820,"rsi_14":62.69,"sma_20":3817.25,"sma_60":4212.0,"sma_120":4413.96},{"date":"2025-01-15","open":3792,"high":3821,"low":3728,"close":3743,"volume":21535,"rsi_14":53.12,"sma_20":3816.0,"sma_60":4192.67,"sma_120":4407.33},{"date":"2025-01-16","open":3762,"high":3801,"low":3743,"close":3762,"volume":21716,"rsi_14":53.49,"sma_20":3815.75,"sma_60":4171.83,"sma_120":4401.96},{"date":"2025-01-17","open":3777,"high":3777,"low":3738,"close":3758,"volume":11800,"rsi_14":57.98,"sma_20":3814.5,"sma_60":4153.83,"sma_120":4396.42},{"date":"2025-01-20","open":3753,"high":3909,"low":3753,"close":3855,"volume":38922,"rsi_14":72.36,"sma_20":3818.25,"sma_60":4131.08,"sma_120":4393.12},{"date":"2025-01-21","open":3816,"high":3929,"low":3762,"close":3782,"volume":26092,"rsi_14":60.16,"sma_20":3822.0,"sma_60":4108.75,"sma_120":4388.79},{"date":"2025-01-22","open":3782,"high":3811,"low":3753,"close":3792,"volume":14044,"rsi_14":57.76,"sma_20":3830.5,"sma_60":4091.75,"sma_120":4385.04},{"date":"2025-01-23","open":3801,"high":3801,"low":3699,"close":3699,"volume":24866,"rsi_14":48.09,"sma_20":3830.25,"sma_60":4072.67,"sma_120":4379.38},{"date":"2025-01-24","open":3699,"high":3767,"low":3684,"close":3733,"volume":14785,"rsi_14":45.6,"sma_20":3831.0,"sma_60":4054.67,"sma_120":4372.88},{"date":"2025-01-31","open":3733,"high":3733,"low":3621,"close":3635,"volume":23307,"rsi_14":38.89,"sma_20":3829.5,"sma_60":4037.42,"sma_120":4364.42},{"date":"2025-02-03","open":3606,"high":3635,"low":3523,"close":3538,"volume":18349,"rsi_14":35.0,"sma_20":3827.0,"sma_60":4020.42,"sma_120":4355.17},{"date":"2025-02-04","open":3552,"high":3655,"low":3547,"close":3616,"volume":8267,"rsi_14":38.1,"sma_20":3824.75,"sma_60":4004.5,"sma_120":4347.0},{"date":"2025-02-05","open":3674,"high":3674,"low":3606,"close":3655,"volume":11509,"rsi_14":44.44,"sma_20":3822.25,"sma_60":3989.25,"sma_120":4338.38},{"date":"2025-02-06","open":3650,"high":3714,"low":3621,"close":3645,"volume":15450,"rsi_14":45.28,"sma_20":3818.25,"sma_60":3974.25,"sma_120":4330.08},{"date":"2025-02-07","open":3645,"high":3655,"low":3606,"close":3606,"volume":14633,"rsi_14":37.5,"sma_20":3809.0,"sma_60":3960.75,"sma_120":4327.29},{"date":"2025-02-10","open":3577,"high":3626,"low":3557,"close":3596,"volume":14479,"rsi_14":39.58,"sma_20":3799.0,"sma_60":3946.17,"sma_120":4322.92},{"date":"2025-02-11","open":3601,"high":3792,"low":3567,"close":3665,"volume":49244,"rsi_14":43.51,"sma_20":3793.5,"sma_60":3933.42,"sma_120":4318.21},{"date":"2025-02-12","open":3635,"high":3679,"low":3635,"close":3640,"volume":12042,"rsi_14":42.41,"sma_20":3784.75,"sma_60":3910.67,"sma_120":4314.42},{"date":"2025-02-13","open":3621,"high":3684,"low":3621,"close":3674,"volume":27159,"rsi_14":37.24,"sma_20":3781.25,"sma_60":3885.17,"sma_120":4308.38},{"date":"2025-02-14","open":3645,"high":3714,"low":3621,"close":3621,"volume":34072,"rsi_14":38.3,"sma_20":3776.25,"sma_60":3864.92,"sma_120":4300.62},{"date":"2025-02-17","open":3621,"high":3670,"low":3621,"close":3630,"volume":17768,"rsi_14":38.3,"sma_20":3768.0,"sma_60":3845.83,"sma_120":4292.5},{"date":"2025-02-18","open":3626,"high":3650,"low":3616,"close":3621,"volume":22697,"rsi_14":43.55,"sma_20":3761.75,"sma_60":3834.83,"sma_120":4284.08},{"date":"2025-02-19","open":3660,"high":4178,"low":3640,"close":3924,"volume":1773873,"rsi_14":60.89,"sma_20":3770.0,"sma_60":3829.42,"sma_120":4278.71},{"date":"2025-02-20","open":3948,"high":3992,"low":3826,"close":3870,"volume":191699,"rsi_14":64.12,"sma_20":3775.75,"sma_60":3824.42,"sma_120":4273.96},{"date":"2025-02-21","open":3919,"high":3919,"low":3831,"close":3841,"volume":58287,"rsi_14":69.87,"sma_20":3775.0,"sma_60":3819.92,"sma_120":4267.38},{"date":"2025-02-24","open":3841,"high":4764,"low":3811,"close":4402,"volume":6679152,"rsi_14":81.57,"sma_20":3806.75,"sma_60":3825.67,"sma_120":4266.83},{"date":"2025-02-25","open":4368,"high":4608,"low":4114,"close":4158,"volume":1238516,"rsi_14":67.34,"sma_20":3825.5,"sma_60":3828.0,"sma_120":4263.75},{"date":"2025-02-26","open":4173,"high":4876,"low":4139,"close":4427,"volume":5126077,"rsi_14":72.86,"sma_20":3862.75,"sma_60":3832.83,"sma_120":4262.79},{"date":"2025-02-27","open":4398,"high":4730,"low":4256,"close":4730,"volume":1046129,"rsi_14":78.47,"sma_20":3913.75,"sma_60":3843.83,"sma_120":4263.83},{"date":"2025-02-28","open":4481,"high":4564,"low":4310,"close":4339,"volume":558857,"rsi_14":65.77,"sma_20":3949.75,"sma_60":3850.67,"sma_120":4262.67},{"date":"2025-03-04","open":4163,"high":4251,"low":3943,"close":3963,"volume":272684,"rsi_14":55.6,"sma_20":3971.5,"sma_60":3850.17,"sma_120":4257.92},{"date":"2025-03-05","open":3968,"high":4095,"low":3943,"close":4031,"volume":130151,"rsi_14":57.22,"sma_20":3992.75,"sma_60":3853.42,"sma_120":4253.04},{"date":"2025-03-06","open":4065,"high":4144,"low":4007,"close":4021,"volume":109086,"rsi_14":56.47,"sma_20":4011.5,"sma_60":3858.0,"sma_120":4247.83},{"date":"2025-03-07","open":4007,"high":4075,"low":3943,"close":4007,"volume":60299,"rsi_14":57.3,"sma_20":4030.0,"sma_60":3861.33,"sma_120":4242.46},{"date":"2025-03-10","open":4021,"high":4041,"low":3904,"close":4012,"volume":63484,"rsi_14":57.22,"sma_20":4050.75,"sma_60":3867.67,"sma_120":4237.58},{"date":"2025-03-11","open":3850,"high":3977,"low":3850,"close":3933,"volume":42994,"rsi_14":55.78,"sma_20":4068.0,"sma_60":3874.75,"sma_120":4234.46},{"date":"2025-03-12","open":3933,"high":4065,"low":3933,"close":3972,"volume":64177,"rsi_14":51.0,"sma_20":4083.75,"sma_60":3882.67,"sma_120":4231.67},{"date":"2025-03-13","open":3972,"high":4080,"low":3909,"close":3992,"volume":41803,"rsi_14":52.54,"sma_20":4101.75,"sma_60":3895.42,"sma_120":4229.38},{"date":"2025-03-14","open":3982,"high":4236,"low":3938,"close":4021,"volume":149387,"rsi_14":53.75,"sma_20":4119.5,"sma_60":3903.67,"sma_120":4225.96},{"date":"2025-03-17","open":4075,"high":4085,"low":3968,"close":3992,"volume":49745,"rsi_14":39.06,"sma_20":4138.5,"sma_60":3909.58,"sma_120":4221.88},{"date":"2025-03-18","open":3992,"high":4056,"low":3982,"close":3992,"volume":39526,"rsi_14":44.91,"sma_20":4157.0,"sma_60":3914.08,"sma_120":4219.17},{"date":"2025-03-19","open":3968,"high":4036,"low":3963,"close":3968,"volume":40073,"rsi_14":33.45,"sma_20":4174.75,"sma_60":3917.5,"sma_120":4214.75},{"date":"2025-03-20","open":4007,"high":4368,"low":3948,"close":4217,"volume":688316,"rsi_14":30.77,"sma_20":4189.75,"sma_60":3925.17,"sma_120":4212.21},{"date":"2025-03-21","open":4173,"high":4187,"low":3977,"close":4046,"volume":170806,"rsi_14":36.84,"sma_20":4198.75,"sma_60":3929.67,"sma_120":4209.21},{"date":"2025-03-24","open":4100,"high":4100,"low":3968,"close":4002,"volume":49186,"rsi_14":52.5,"sma_20":4207.0,"sma_60":3933.42,"sma_120":4205.79},{"date":"2025-03-25","open":4041,"high":4100,"low":3943,"close":3958,"volume":51819,"rsi_14":45.16,"sma_20":4184.25,"sma_60":3937.67,"sma_120":4201.75},{"date":"2025-03-26","open":3933,"high":4955,"low":3909,"close":4705,"volume":9792227,"rsi_14":72.88,"sma_20":4212.25,"sma_60":3956.08,"sma_120":4203.25},{"date":"2025-03-27","open":4681,"high":4691,"low":4437,"close":4437,"volume":883366,"rsi_14":62.29,"sma_20":4212.75,"sma_60":3968.58,"sma_120":4202.08},{"date":"2025-03-28","open":4427,"high":4446,"low":4085,"close":4134,"volume":579503,"rsi_14":52.98,"sma_20":4182.25,"sma_60":3975.67,"sma_120":4198.29},{"date":"2025-03-31","open":4016,"high":4095,"low":3909,"close":3953,"volume":264122,"rsi_14":50.45,"sma_20":4162.5,"sma_60":3980.58,"sma_120":4192.5},{"date":"2025-04-01","open":3992,"high":4060,"low":3831,"close":3943,"volume":254374,"rsi_14":49.31,"sma_20":4161.5,"sma_60":3986.67,"sma_120":4187.75},{"date":"2025-04-02","open":3953,"high":4016,"low":3841,"close":3841,"volume":167060,"rsi_14":46.56,"sma_20":4151.75,"sma_60":3989.75,"sma_120":4183.42},{"date":"2025-04-03","open":3826,"high":3909,"low":3718,"close":3811,"volume":117998,"rsi_14":45.23,"sma_20":4141.0,"sma_60":3991.58,"sma_120":4179.33},{"date":"2025-04-04","open":3689,"high":3968,"low":3689,"close":3904,"volume":159563,"rsi_14":48.06,"sma_20":4135.75,"sma_60":3994.67,"sma_120":4171.92},{"date":"2025-04-07","open":3772,"high":3875,"low":3586,"close":3596,"volume":139450,"rsi_14":42.31,"sma_20":4114.5,"sma_60":3991.42,"sma_120":4160.75},{"date":"2025-04-08","open":3655,"high":3758,"low":3645,"close":3660,"volume":58198,"rsi_14":44.11,"sma_20":4100.5,"sma_60":3989.17,"sma_120":4150.42},{"date":"2025-04-09","open":3660,"high":3762,"low":3547,"close":3547,"volume":88528,"rsi_14":36.49,"sma_20":4078.75,"sma_60":3985.33,"sma_120":4140.29},{"date":"2025-04-10","open":3762,"high":3845,"low":3670,"close":3821,"volume":77742,"rsi_14":45.64,"sma_20":4070.0,"sma_60":3985.5,"sma_120":4132.79},{"date":"2025-04-11","open":3777,"high":3880,"low":3689,"close":3865,"volume":80937,"rsi_14":47.35,"sma_20":4062.0,"sma_60":3987.58,"sma_120":4124.42},{"date":"2025-04-14","open":3865,"high":3958,"low":3836,"close":3948,"volume":90781,"rsi_14":49.81,"sma_20":4059.75,"sma_60":3991.5,"sma_120":4112.75},{"date":"2025-04-15","open":3919,"high":4012,"low":3899,"close":4012,"volume":100842,"rsi_14":32.07,"sma_20":4060.75,"sma_60":3995.25,"sma_120":4103.62},{"date":"2025-04-16","open":4075,"high":4148,"low":3938,"close":3943,"volume":174811,"rsi_14":35.77,"sma_20":4059.5,"sma_60":3998.67,"sma_120":4095.67},{"date":"2025-04-17","open":3948,"high":4021,"low":3948,"close":4007,"volume":35122,"rsi_14":45.75,"sma_20":4048.75,"sma_60":4002.83,"sma_120":4087.33},{"date":"2025-04-18","open":4007,"high":4036,"low":3948,"close":3997,"volume":41989,"rsi_14":51.66,"sma_20":4046.25,"sma_60":4006.92,"sma_120":4080.38},{"date":"2025-04-21","open":4021,"high":4065,"low":3948,"close":3963,"volume":41927,"rsi_14":50.72,"sma_20":4044.25,"sma_60":4008.75,"sma_120":4069.92},{"date":"2025-04-22","open":3958,"high":3968,"low":3894,"close":3899,"volume":59703,"rsi_14":52.24,"sma_20":4041.25,"sma_60":4010.75,"sma_120":4059.75},{"date":"2025-04-23","open":3929,"high":4070,"low":3929,"close":4070,"volume":77356,"rsi_14":58.92,"sma_20":4008.75,"sma_60":4015.5,"sma_120":4053.62},{"date":"2025-04-24","open":4090,"high":4090,"low":3982,"close":4026,"volume":49619,"rsi_14":54.36,"sma_20":3987.75,"sma_60":4021.08,"sma_120":4046.88},{"date":"2025-04-25","open":4031,"high":4144,"low":4031,"close":4095,"volume":108870,"rsi_14":71.43,"sma_20":3985.75,"sma_60":4027.25,"sma_120":4040.96},{"date":"2025-04-28","open":4104,"high":4144,"low":3987,"close":4046,"volume":74710,"rsi_14":66.81,"sma_20":3990.5,"sma_60":4034.25,"sma_120":4035.83},{"date":"2025-04-29","open":4046,"high":4251,"low":3977,"close":4046,"volume":66496,"rsi_14":74.06,"sma_20":3995.75,"sma_60":4042.92,"sma_120":4031.67},{"date":"2025-04-30","open":4065,"high":4070,"low":3963,"close":3972,"volume":45396,"rsi_14":59.06,"sma_20":4002.5,"sma_60":4049.0,"sma_120":4026.75},{"date":"2025-05-02","open":3963,"high":3977,"low":3924,"close":3933,"volume":33195,"rsi_14":54.12,"sma_20":4008.75,"sma_60":4053.75,"sma_120":4021.5},{"date":"2025-05-07","open":3972,"high":3977,"low":3850,"close":3963,"volume":41076,"rsi_14":50.94,"sma_20":4011.75,"sma_60":4059.17,"sma_120":4016.71},{"date":"2025-05-08","open":3909,"high":3992,"low":3909,"close":3977,"volume":42557,"rsi_14":47.65,"sma_20":4031.25,"sma_60":4065.5,"sma_120":4013.12},{"date":"2025-05-09","open":3977,"high":3977,"low":3875,"close":3899,"volume":50422,"rsi_14":47.02,"sma_20":4043.5,"sma_60":4070.67,"sma_120":4008.42},{"date":"2025-05-12","open":3899,"high":3997,"low":3889,"close":3997,"volume":36130,"rsi_14":49.37,"sma_20":4066.5,"sma_60":4076.33,"sma_120":4004.88},{"date":"2025-05-13","open":4007,"high":4031,"low":3958,"close":4007,"volume":28251,"rsi_14":50.63,"sma_20":4076.0,"sma_60":4082.58,"sma_120":3996.62},{"date":"2025-05-14","open":4012,"high":4041,"low":3948,"close":4031,"volume":57542,"rsi_14":54.49,"sma_20":4084.5,"sma_60":4088.67,"sma_120":3986.92},{"date":"2025-05-15","open":4031,"high":4378,"low":3968,"close":3987,"volume":752157,"rsi_14":55.92,"sma_20":4086.5,"sma_60":4094.92,"sma_120":3979.92},{"date":"2025-05-16","open":3987,"high":3987,"low":3845,"close":3850,"volume":75126,"rsi_14":34.48,"sma_20":4078.25,"sma_60":4098.67,"sma_120":3972.25},{"date":"2025-05-19","open":3860,"high":3889,"low":3801,"close":3801,"volume":19825,"rsi_14":34.25,"sma_20":4071.0,"sma_60":4101.75,"sma_120":3968.29},{"date":"2025-05-20","open":3762,"high":3850,"low":3758,"close":3792,"volume":37024,"rsi_14":26.87,"sma_20":4060.0,"sma_60":4099.5,"sma_120":3964.46},{"date":"2025-05-21","open":3777,"high":3831,"low":3777,"close":3787,"volume":18569,"rsi_14":28.8,"sma_20":4049.25,"sma_60":4098.08,"sma_120":3961.25},{"date":"2025-05-22","open":3782,"high":3787,"low":3728,"close":3767,"volume":41233,"rsi_14":27.91,"sma_20":4039.25,"sma_60":4096.83,"sma_120":3958.38},{"date":"2025-05-23","open":3733,"high":3782,"low":3694,"close":3709,"volume":22484,"rsi_14":28.57,"sma_20":4029.5,"sma_60":4085.0,"sma_120":3955.33},{"date":"2025-05-26","open":3709,"high":3929,"low":3670,"close":3782,"volume":34989,"rsi_14":38.35,"sma_20":4014.75,"sma_60":4078.58,"sma_120":3953.29},{"date":"2025-05-27","open":3767,"high":3792,"low":3733,"close":3733,"volume":20300,"rsi_14":32.85,"sma_20":3999.75,"sma_60":4066.75,"sma_120":3949.79},{"date":"2025-05-28","open":3738,"high":3909,"low":3738,"close":3855,"volume":40576,"rsi_14":42.14,"sma_20":3987.5,"sma_60":4051.83,"sma_120":3947.83},{"date":"2025-05-29","open":3826,"high":3865,"low":3811,"close":3841,"volume":25671,"rsi_14":45.89,"sma_20":3977.0,"sma_60":4043.33,"sma_120":3947.0},{"date":"2025-05-30","open":3806,"high":3850,"low":3782,"close":3797,"volume":12621,"rsi_14":34.81,"sma_20":3964.25,"sma_60":4040.5,"sma_120":3945.33},{"date":"2025-06-02","open":3821,"high":3938,"low":3816,"close":3821,"volume":63913,"rsi_14":36.23,"sma_20":3956.5,"sma_60":4036.92,"sma_120":3945.17},{"date":"2025-06-04","open":3845,"high":3889,"low":3826,"close":3885,"volume":23584,"rsi_14":39.73,"sma_20":3954.0,"sma_60":4034.58,"sma_120":3946.29},{"date":"2025-06-05","open":3885,"high":3943,"low":3855,"close":3914,"volume":31669,"rsi_14":44.76,"sma_20":3951.5,"sma_60":4033.0,"sma_120":3947.17},{"date":"2025-06-09","open":3919,"high":3938,"low":3865,"close":3899,"volume":38082,"rsi_14":54.24,"sma_20":3947.5,"sma_60":4031.08,"sma_120":3949.38},{"date":"2025-06-10","open":3880,"high":3914,"low":3845,"close":3860,"volume":53834,"rsi_14":55.17,"sma_20":3945.5,"sma_60":4029.83,"sma_120":3952.29},{"date":"2025-06-11","open":3860,"high":3904,"low":3855,"close":3875,"volume":16014,"rsi_14":57.26,"sma_20":3939.25,"sma_60":4028.17,"sma_120":3955.42},{"date":"2025-06-12","open":3860,"high":3938,"low":3855,"close":3875,"volume":38913,"rsi_14":57.76,"sma_20":3932.5,"sma_60":4026.17,"sma_120":3960.79},{"date":"2025-06-13","open":3875,"high":3880,"low":3762,"close":3801,"volume":64364,"rsi_14":52.76,"sma_20":3920.75,"sma_60":4022.42,"sma_120":3963.04},{"date":"2025-06-16","open":3767,"high":3801,"low":3718,"close":3748,"volume":50583,"rsi_14":53.17,"sma_20":3908.5,"sma_60":4018.25,"sma_120":3963.92},{"date":"2025-06-17","open":3758,"high":3831,"low":3718,"close":3782,"volume":56684,"rsi_14":50.0,"sma_20":3905.0,"sma_60":4014.67,"sma_120":3964.38},{"date":"2025-06-18","open":3782,"high":3831,"low":3758,"close":3792,"volume":26887,"rsi_14":55.45,"sma_20":3904.5,"sma_60":4011.67,"sma_120":3964.58},{"date":"2025-06-19","open":3792,"high":3841,"low":3767,"close":3792,"volume":21790,"rsi_14":42.35,"sma_20":3904.5,"sma_60":4004.42,"sma_120":3964.79},{"date":"2025-06-20","open":3792,"high":3865,"low":3748,"close":3826,"volume":37141,"rsi_14":48.31,"sma_20":3906.5,"sma_60":4000.67,"sma_120":3965.17},{"date":"2025-06-23","open":3782,"high":3787,"low":3709,"close":3733,"volume":62492,"rsi_14":43.43,"sma_20":3904.75,"sma_60":3996.08,"sma_120":3964.75},{"date":"2025-06-24","open":3743,"high":3860,"low":3743,"close":3860,"volume":73166,"rsi_14":53.33,"sma_20":3912.5,"sma_60":3994.42,"sma_120":3966.04},{"date":"2025-06-25","open":3860,"high":3860,"low":3782,"close":3801,"volume":34793,"rsi_14":42.86,"sma_20":3913.5,"sma_60":3979.0,"sma_120":3967.54},{"date":"2025-06-26","open":3792,"high":3836,"low":3733,"close":3777,"volume":34538,"rsi_14":38.14,"sma_20":3915.75,"sma_60":3967.75,"sma_120":3968.17},{"date":"2025-06-27","open":3777,"high":3792,"low":3714,"close":3723,"volume":35879,"rsi_14":35.71,"sma_20":3909.0,"sma_60":3960.75,"sma_120":3968.21},{"date":"2025-06-30","open":3728,"high":3758,"low":3714,"close":3718,"volume":18243,"rsi_14":37.82,"sma_20":3902.75,"sma_60":3956.75,"sma_120":3968.67},{"date":"2025-07-01","open":3694,"high":3777,"low":3694,"close":3753,"volume":25748,"rsi_14":39.84,"sma_20":3900.5,"sma_60":3953.5,"sma_120":3970.08},{"date":"2025-07-02","open":3753,"high":3767,"low":3694,"close":3767,"volume":34916,"rsi_14":41.27,"sma_20":3897.75,"sma_60":3952.25,"sma_120":3971.0},{"date":"2025-07-03","open":3767,"high":3880,"low":3758,"close":3860,"volume":62338,"rsi_14":54.62,"sma_20":3896.5,"sma_60":3953.08,"sma_120":3972.33},{"date":"2025-07-04","open":3860,"high":3860,"low":3782,"close":3782,"volume":24204,"rsi_14":52.59,"sma_20":3889.75,"sma_60":3951.0,"sma_120":3972.83},{"date":"2025-07-07","open":3811,"high":3816,"low":3738,"close":3777,"volume":20483,"rsi_14":49.61,"sma_20":3883.5,"sma_60":3954.08,"sma_120":3972.75},{"date":"2025-07-08","open":3782,"high":3792,"low":3523,"close":3762,"volume":49688,"rsi_14":47.69,"sma_20":3878.5,"sma_60":3955.83,"sma_120":3972.5},{"date":"2025-07-09","open":3733,"high":3811,"low":3714,"close":3801,"volume":30541,"rsi_14":50.72,"sma_20":3874.75,"sma_60":3960.17,"sma_120":3972.75},{"date":"2025-07-10","open":3792,"high":3792,"low":3714,"close":3753,"volume":26634,"rsi_14":44.68,"sma_20":3868.5,"sma_60":3959.0,"sma_120":3972.25},{"date":"2025-07-11","open":3753,"high":3792,"low":3728,"close":3767,"volume":26717,"rsi_14":52.8,"sma_20":3866.75,"sma_60":3957.33,"sma_120":3972.46},{"date":"2025-07-14","open":3767,"high":3801,"low":3743,"close":3758,"volume":14188,"rsi_14":39.6,"sma_20":3867.25,"sma_60":3954.08,"sma_120":3972.79},{"date":"2025-07-15","open":3743,"high":3797,"low":3728,"close":3767,"volume":28606,"rsi_14":46.15,"sma_20":3866.5,"sma_60":3949.92,"sma_120":3972.58},{"date":"2025-07-16","open":3767,"high":3787,"low":3733,"close":3777,"volume":11969,"rsi_14":50.0,"sma_20":3865.75,"sma_60":3947.08,"sma_120":3972.88},{"date":"2025-07-17","open":3777,"high":3777,"low":3743,"close":3762,"volume":15176,"rsi_14":55.0,"sma_20":3864.25,"sma_60":3942.92,"sma_120":3972.88},{"date":"2025-07-18","open":3777,"high":4007,"low":3753,"close":3880,"volume":247056,"rsi_14":66.02,"sma_20":3867.0,"sma_60":3940.92,"sma_120":3973.92},{"date":"2025-07-21","open":3880,"high":4007,"low":3865,"close":3958,"volume":154061,"rsi_14":68.75,"sma_20":3878.5,"sma_60":3940.83,"sma_120":3974.79},{"date":"2025-07-22","open":3924,"high":4012,"low":3880,"close":3889,"volume":63733,"rsi_14":60.16,"sma_20":3880.0,"sma_60":3940.67,"sma_120":3975.71},{"date":"2025-07-23","open":3894,"high":3982,"low":3845,"close":3924,"volume":95821,"rsi_14":55.86,"sma_20":3886.25,"sma_60":3938.17,"sma_120":3976.83},{"date":"2025-07-24","open":3929,"high":4075,"low":3929,"close":4060,"volume":275122,"rsi_14":73.17,"sma_20":3900.75,"sma_60":3938.75,"sma_120":3979.92},{"date":"2025-07-25","open":4060,"high":4060,"low":3894,"close":3894,"volume":138676,"rsi_14":57.69,"sma_20":3909.5,"sma_60":3935.33,"sma_120":3981.29},{"date":"2025-07-28","open":3894,"high":4007,"low":3860,"close":3948,"volume":137376,"rsi_14":61.59,"sma_20":3921.25,"sma_60":3933.67,"sma_120":3983.96},{"date":"2025-07-29","open":3948,"high":3963,"low":3860,"close":3889,"volume":70533,"rsi_14":55.36,"sma_20":3928.25,"sma_60":3931.0,"sma_120":3986.96},{"date":"2025-07-30","open":3870,"high":4818,"low":3870,"close":4402,"volume":7907052,"rsi_14":75.29,"sma_20":3960.75,"sma_60":3938.33,"sma_120":3993.67},{"date":"2025-07-31","open":4402,"high":4481,"low":4163,"close":4222,"volume":613602,"rsi_14":65.66,"sma_20":3979.25,"sma_60":3943.25,"sma_120":3998.5},{"date":"2025-08-01","open":4183,"high":4183,"low":3968,"close":3968,"volume":336246,"rsi_14":56.2,"sma_20":3988.75,"sma_60":3943.33,"sma_120":4001.25},{"date":"2025-08-04","open":3968,"high":4065,"low":3958,"close":4041,"volume":169186,"rsi_14":57.78,"sma_20":4002.25,"sma_60":3944.42,"sma_120":4004.96},{"date":"2025-08-05","open":4041,"high":4236,"low":4041,"close":4217,"volume":296889,"rsi_14":61.42,"sma_20":4025.5,"sma_60":3949.83,"sma_120":4010.25},{"date":"2025-08-06","open":4207,"high":4319,"low":4114,"close":4202,"volume":187606,"rsi_14":61.42,"sma_20":4046.0,"sma_60":3953.33,"sma_120":4014.83},{"date":"2025-08-07","open":4227,"high":4227,"low":4129,"close":4192,"volume":67154,"rsi_14":58.6,"sma_20":4068.5,"sma_60":3956.5,"sma_120":4019.54},{"date":"2025-08-08","open":4217,"high":4231,"low":4139,"close":4139,"volume":72273,"rsi_14":55.04,"sma_20":4087.5,"sma_60":3958.33,"sma_120":4023.5},{"date":"2025-08-11","open":4139,"high":4290,"low":4139,"close":4227,"volume":324186,"rsi_14":59.3,"sma_20":4111.5,"sma_60":3962.42,"sma_120":4028.67},{"date":"2025-08-12","open":4251,"high":4310,"low":4173,"close":4187,"volume":124829,"rsi_14":57.26,"sma_20":4133.0,"sma_60":3968.17,"sma_120":4033.42},{"date":"2025-08-13","open":4207,"high":4266,"low":4148,"close":4256,"volume":121748,"rsi_14":55.59,"sma_20":4157.5,"sma_60":3975.92,"sma_120":4038.83},{"date":"2025-08-14","open":4231,"high":4271,"low":4192,"close":4217,"volume":69122,"rsi_14":59.94,"sma_20":4180.75,"sma_60":3983.17,"sma_120":4041.33},{"date":"2025-08-18","open":4241,"high":4241,"low":4114,"close":4153,"volume":83290,"rsi_14":56.29,"sma_20":4194.75,"sma_60":3989.42,"sma_120":4043.75},{"date":"2025-08-19","open":4153,"high":4241,"low":4129,"close":4202,"volume":63618,"rsi_14":59.64,"sma_20":4207.25,"sma_60":3996.83,"sma_120":4046.83},{"date":"2025-08-20","open":4134,"high":4173,"low":4051,"close":4148,"volume":83642,"rsi_14":39.08,"sma_20":4220.5,"sma_60":4004.33,"sma_120":4044.67},{"date":"2025-08-21","open":4148,"high":4217,"low":4104,"close":4104,"volume":57986,"rsi_14":44.29,"sma_20":4229.75,"sma_60":4009.83,"sma_120":4044.21},{"date":"2025-08-22","open":4104,"high":4168,"low":4056,"close":4070,"volume":43727,"rsi_14":56.36,"sma_20":4230.25,"sma_60":4015.58,"sma_120":4041.17},{"date":"2025-08-25","open":4075,"high":4168,"low":4075,"close":4163,"volume":49977,"rsi_14":57.4,"sma_20":4244.0,"sma_60":4020.83,"sma_120":4036.33},{"date":"2025-08-26","open":4163,"high":4163,"low":4109,"close":4139,"volume":22848,"rsi_14":44.2,"sma_20":4253.75,"sma_60":4025.92,"sma_120":4034.62},{"date":"2025-08-27","open":4139,"high":4168,"low":4109,"close":4168,"volume":24247,"rsi_14":47.52,"sma_20":4268.0,"sma_60":4032.25,"sma_120":4036.38},{"date":"2025-08-28","open":4173,"high":4173,"low":4051,"close":4056,"volume":56471,"rsi_14":41.36,"sma_20":4250.25,"sma_60":4036.25,"sma_120":4036.58},{"date":"2025-08-29","open":4056,"high":4100,"low":4021,"close":4026,"volume":60642,"rsi_14":42.68,"sma_20":4240.25,"sma_60":4038.67,"sma_120":4036.62},{"date":"2025-09-01","open":4016,"high":4056,"low":3977,"close":3997,"volume":26654,"rsi_14":33.79,"sma_20":4241.75,"sma_60":4040.08,"sma_120":4036.54},{"date":"2025-09-02","open":3963,"high":4075,"low":3963,"close":4060,"volume":26253,"rsi_14":41.33,"sma_20":4242.75,"sma_60":4042.83,"sma_120":4036.96},{"date":"2025-09-03","open":4085,"high":4192,"low":4016,"close":4046,"volume":37936,"rsi_14":34.53,"sma_20":4234.0,"sma_60":4046.0,"sma_120":4037.92},{"date":"2025-09-04","open":4202,"high":4207,"low":4056,"close":4075,"volume":35314,"rsi_14":39.42,"sma_20":4227.5,"sma_60":4049.42,"sma_120":4038.79},{"date":"2025-09-05","open":4075,"high":4129,"low":4031,"close":4041,"volume":22423,"rsi_14":41.22,"sma_20":4219.75,"sma_60":4052.25,"sma_120":4039.21},{"date":"2025-09-08","open":4060,"high":4075,"low":4026,"close":4060,"volume":14110,"rsi_14":38.4,"sma_20":4215.75,"sma_60":4056.67,"sma_120":4039.54},{"date":"2025-09-09","open":4036,"high":4100,"low":4031,"close":4051,"volume":33700,"rsi_14":41.38,"sma_20":4206.75,"sma_60":4061.83,"sma_120":4040.04},{"date":"2025-09-10","open":4051,"high":4065,"low":4007,"close":4046,"volume":55861,"rsi_14":44.44,"sma_20":4199.5,"sma_60":4066.33,"sma_120":4040.5},{"date":"2025-09-11","open":4070,"high":4070,"low":4021,"close":4060,"volume":22398,"rsi_14":49.04,"sma_20":4189.5,"sma_60":4070.92,"sma_120":4041.29},{"date":"2025-09-12","open":4036,"high":4109,"low":4036,"close":4100,"volume":33111,"rsi_14":43.01,"sma_20":4183.5,"sma_60":4076.17,"sma_120":4040.29},{"date":"2025-09-15","open":4144,"high":4144,"low":4031,"close":4075,"volume":40333,"rsi_14":43.01,"sma_20":4179.5,"sma_60":4080.42,"sma_120":4040.54},{"date":"2025-09-16","open":4056,"high":4070,"low":4021,"close":4046,"volume":31381,"rsi_14":36.56,"sma_20":4171.5,"sma_60":4085.75,"sma_120":4040.92},{"date":"2025-09-17","open":4070,"high":4070,"low":3992,"close":3997,"volume":41327,"rsi_14":42.5,"sma_20":4163.75,"sma_60":4088.08,"sma_120":4041.25},{"date":"2025-09-18","open":3992,"high":4075,"low":3987,"close":4046,"volume":45458,"rsi_14":54.02,"sma_20":4161.5,"sma_60":4092.5,"sma_120":4035.75},{"date":"2025-09-19","open":4155,"high":4180,"low":4100,"close":4110,"volume":30868,"rsi_14":52.22,"sma_20":4158.75,"sma_60":4096.58,"sma_120":4032.17},{"date":"2025-09-22","open":4012,"high":4041,"low":3953,"close":3963,"volume":41607,"rsi_14":38.64,"sma_20":4148.5,"sma_60":4100.67,"sma_120":4030.71},{"date":"2025-09-23","open":3963,"high":3992,"low":3875,"close":3953,"volume":87049,"rsi_14":39.08,"sma_20":4139.0,"sma_60":4104.67,"sma_120":4030.71},{"date":"2025-09-24","open":3953,"high":3953,"low":3845,"close":3865,"volume":42090,"rsi_14":28.28,"sma_20":4123.5,"sma_60":4106.58,"sma_120":4030.04},{"date":"2025-09-25","open":3865,"high":3953,"low":3865,"close":3933,"volume":19394,"rsi_14":39.62,"sma_20":4117.25,"sma_60":4109.42,"sma_120":4030.83},{"date":"2025-09-26","open":3972,"high":3972,"low":3811,"close":3831,"volume":47050,"rsi_14":30.89,"sma_20":4107.25,"sma_60":4108.92,"sma_120":4031.0},{"date":"2025-09-29","open":3821,"high":3860,"low":3811,"close":3850,"volume":18600,"rsi_14":33.6,"sma_20":4099.75,"sma_60":4110.08,"sma_120":4030.54},{"date":"2025-09-30","open":3816,"high":3904,"low":3787,"close":3797,"volume":22500,"rsi_14":31.11,"sma_20":4086.25,"sma_60":4110.42,"sma_120":4032.25},{"date":"2025-10-01","open":3811,"high":3816,"low":3753,"close":3792,"volume":19096,"rsi_14":29.32,"sma_20":4073.25,"sma_60":4110.92,"sma_120":4033.38},{"date":"2025-10-02","open":3782,"high":3860,"low":3762,"close":3850,"volume":19835,"rsi_14":31.39,"sma_20":4061.75,"sma_60":4111.75,"sma_120":4035.96},{"date":"2025-10-10","open":3850,"high":3889,"low":3801,"close":3841,"volume":23762,"rsi_14":32.09,"sma_20":4051.5,"sma_60":4113.25,"sma_120":4036.12},{"date":"2025-10-13","open":3758,"high":3889,"low":3738,"close":3850,"volume":20980,"rsi_14":34.62,"sma_20":4040.75,"sma_60":4114.67,"sma_120":4036.0},{"date":"2025-10-14","open":3841,"high":3958,"low":3841,"close":3894,"volume":47159,"rsi_14":41.86,"sma_20":4032.75,"sma_60":4117.0,"sma_120":4035.54},{"date":"2025-10-15","open":3894,"high":3987,"low":3894,"close":3977,"volume":30802,"rsi_14":43.61,"sma_20":4029.25,"sma_60":4120.58,"sma_120":4035.25},{"date":"2025-10-16","open":3968,"high":4114,"low":3953,"close":4070,"volume":104290,"rsi_14":53.85,"sma_20":4029.75,"sma_60":4125.58,"sma_120":4036.33},{"date":"2025-10-17","open":4080,"high":4241,"low":4031,"close":4139,"volume":244542,"rsi_14":62.33,"sma_20":4031.75,"sma_60":4132.0,"sma_120":4037.46},{"date":"2025-10-20","open":4109,"high":4134,"low":4021,"close":4100,"volume":62354,"rsi_14":59.87,"sma_20":4033.0,"sma_60":4135.75,"sma_120":4038.33},{"date":"2025-10-21","open":4085,"high":4266,"low":4051,"close":4104,"volume":133711,"rsi_14":68.15,"sma_20":4036.0,"sma_60":4138.25,"sma_120":4039.54},{"date":"2025-10-22","open":4104,"high":4251,"low":4090,"close":4207,"volume":94144,"rsi_14":69.72,"sma_20":4046.75,"sma_60":4143.67,"sma_120":4042.17},{"date":"2025-10-23","open":4187,"high":4236,"low":4104,"close":4119,"volume":45672,"rsi_14":71.22,"sma_20":4049.75,"sma_60":4147.0,"sma_120":4042.58},{"date":"2025-10-24","open":4100,"high":4676,"low":4100,"close":4363,"volume":1204583,"rsi_14":78.38,"sma_20":4067.5,"sma_60":4152.17,"sma_120":4045.46},{"date":"2025-10-27","open":4368,"high":4427,"low":4231,"close":4310,"volume":173685,"rsi_14":78.38,"sma_20":4085.25,"sma_60":4159.25,"sma_120":4047.29},{"date":"2025-10-28","open":4275,"high":4339,"low":4197,"close":4275,"volume":107447,"rsi_14":75.92,"sma_20":4101.75,"sma_60":4164.83,"sma_120":4049.25},{"date":"2025-10-29","open":4261,"high":4310,"low":4178,"close":4212,"volume":58638,"rsi_14":69.27,"sma_20":4119.5,"sma_60":4170.33,"sma_120":4050.67},{"date":"2025-10-30","open":4202,"high":4246,"low":4104,"close":4129,"volume":110322,"rsi_14":64.25,"sma_20":4129.5,"sma_60":4165.67,"sma_120":4052.0},{"date":"2025-10-31","open":4129,"high":4168,"low":4056,"close":4168,"volume":73780,"rsi_14":65.26,"sma_20":4146.75,"sma_60":4164.75,"sma_120":4054.0},{"date":"2025-11-03","open":4168,"high":4241,"low":4031,"close":4041,"volume":78864,"rsi_14":56.52,"sma_20":4156.5,"sma_60":4166.0,"sma_120":4054.67},{"date":"2025-11-04","open":4046,"high":4090,"low":3997,"close":4002,"volume":42788,"rsi_14":51.13,"sma_20":4167.0,"sma_60":4165.33,"sma_120":4054.88},{"date":"2025-11-05","open":4002,"high":4002,"low":3821,"close":3958,"volume":90411,"rsi_14":44.55,"sma_20":4175.5,"sma_60":4160.92,"sma_120":4055.38},{"date":"2025-11-06","open":3977,"high":4095,"low":3977,"close":4075,"volume":78124,"rsi_14":47.06,"sma_20":4187.0,"sma_60":4158.75,"sma_120":4056.04},{"date":"2025-11-07","open":4041,"high":4085,"low":3889,"close":3933,"volume":46911,"rsi_14":42.98,"sma_20":4191.75,"sma_60":4154.33,"sma_120":4055.42},{"date":"2025-11-10","open":4007,"high":4007,"low":3889,"close":3982,"volume":22695,"rsi_14":45.02,"sma_20":4198.5,"sma_60":4151.67,"sma_120":4055.0},{"date":"2025-11-11","open":3992,"high":4085,"low":3933,"close":3992,"volume":35810,"rsi_14":40.52,"sma_20":4203.5,"sma_60":4147.67,"sma_120":4055.04},{"date":"2025-11-12","open":4085,"high":4422,"low":4056,"close":4197,"volume":260293,"rsi_14":53.12,"sma_20":4214.75,"sma_60":4147.83,"sma_120":4058.0},{"date":"2025-11-13","open":4173,"high":4217,"low":4124,"close":4168,"volume":48814,"rsi_14":40.57,"sma_20":4219.75,"sma_60":4146.33,"sma_120":4061.12},{"date":"2025-11-14","open":4119,"high":4153,"low":4012,"close":4021,"volume":47087,"rsi_14":37.23,"sma_20":4213.75,"sma_60":4143.0,"sma_120":4063.08},{"date":"2025-11-17","open":4075,"high":4075,"low":3963,"close":3992,"volume":42316,"rsi_14":37.39,"sma_20":4208.25,"sma_60":4140.25,"sma_120":4064.83},{"date":"2025-11-18","open":4012,"high":4012,"low":3841,"close":3855,"volume":60938,"rsi_14":35.1,"sma_20":4195.5,"sma_60":4134.33,"sma_120":4065.58},{"date":"2025-11-19","open":3875,"high":3904,"low":3787,"close":3875,"volume":33012,"rsi_14":38.79,"sma_20":4178.5,"sma_60":4129.67,"sma_120":4067.0},{"date":"2025-11-20","open":3943,"high":3943,"low":3821,"close":3919,"volume":37337,"rsi_14":39.06,"sma_20":4168.25,"sma_60":4126.5,"sma_120":4068.17},{"date":"2025-11-21","open":3880,"high":3880,"low":3772,"close":3806,"volume":35306,"rsi_14":39.57,"sma_20":4139.75,"sma_60":4122.0,"sma_120":4068.79},{"date":"2025-11-24","open":3850,"high":3855,"low":3777,"close":3777,"volume":16608,"rsi_14":39.91,"sma_20":4112.5,"sma_60":4115.42,"sma_120":4068.12},{"date":"2025-11-25","open":3801,"high":3875,"low":3753,"close":3777,"volume":20898,"rsi_14":41.55,"sma_20":4087.0,"sma_60":4109.25,"sma_120":4067.58},{"date":"2025-11-26","open":3787,"high":3855,"low":3777,"close":3831,"volume":14936,"rsi_14":37.86,"sma_20":4067.5,"sma_60":4103.5,"sma_120":4067.88},{"date":"2025-11-27","open":3850,"high":3875,"low":3806,"close":3816,"volume":8805,"rsi_14":43.33,"sma_20":4051.5,"sma_60":4099.42,"sma_120":4067.83},{"date":"2025-11-28","open":3845,"high":3899,"low":3816,"close":3894,"volume":21035,"rsi_14":45.16,"sma_20":4037.5,"sma_60":4097.17,"sma_120":4067.92},{"date":"2025-12-01","open":3894,"high":3948,"low":3880,"close":3909,"volume":34514,"rsi_14":45.45,"sma_20":4030.75,"sma_60":4095.67,"sma_120":4067.88},{"date":"2025-12-02","open":3865,"high":3963,"low":3860,"close":3943,"volume":19038,"rsi_14":32.89,"sma_20":4027.75,"sma_60":4093.67,"sma_120":4068.25},{"date":"2025-12-03","open":3938,"high":3968,"low":3914,"close":3968,"volume":15594,"rsi_14":36.42,"sma_20":4028.25,"sma_60":4092.33,"sma_120":4069.17},{"date":"2025-12-04","open":3953,"high":3953,"low":3914,"close":3924,"volume":10134,"rsi_14":42.31,"sma_20":4020.5,"sma_60":4089.75,"sma_120":4069.58},{"date":"2025-12-05","open":3933,"high":3987,"low":3919,"close":3982,"volume":22635,"rsi_14":49.26,"sma_20":4023.0,"sma_60":4088.75,"sma_120":4070.5},{"date":"2025-12-08","open":3997,"high":4090,"low":3982,"close":4065,"volume":41106,"rsi_14":67.2,"sma_20":4027.25,"sma_60":4088.83,"sma_120":4072.75},{"date":"2025-12-09","open":4041,"high":4065,"low":3982,"close":4012,"volume":29263,"rsi_14":60.61,"sma_20":4028.25,"sma_60":4088.17,"sma_120":4075.0},{"date":"2025-12-10","open":4012,"high":4021,"low":3953,"close":3953,"volume":43839,"rsi_14":52.59,"sma_20":4015.75,"sma_60":4086.58,"sma_120":4076.46},{"date":"2025-12-11","open":3953,"high":4007,"low":3953,"close":4002,"volume":24725,"rsi_14":66.39,"sma_20":4007.25,"sma_60":4085.58,"sma_120":4078.25},{"date":"2025-12-12","open":3972,"high":4046,"low":3972,"close":4012,"volume":18871,"rsi_14":70.34,"sma_20":4006.75,"sma_60":4084.08,"sma_120":4080.12},{"date":"2025-12-15","open":3982,"high":4036,"low":3958,"close":4031,"volume":18385,"rsi_14":71.31,"sma_20":4008.75,"sma_60":4083.33,"sma_120":4081.88},{"date":"2025-12-16","open":4031,"high":4031,"low":3909,"close":3909,"volume":47856,"rsi_14":55.88,"sma_20":4011.5,"sma_60":4081.0,"sma_120":4083.38},{"date":"2025-12-17","open":4046,"high":4046,"low":3919,"close":3919,"volume":10235,"rsi_14":57.78,"sma_20":4013.75,"sma_60":4079.67,"sma_120":4083.88},{"date":"2025-12-18","open":3860,"high":3919,"low":3850,"close":3865,"volume":21812,"rsi_14":47.69,"sma_20":4011.0,"sma_60":4076.33,"sma_120":4084.42},{"date":"2025-12-19","open":3889,"high":3938,"low":3850,"close":3904,"volume":22481,"rsi_14":49.63,"sma_20":4016.0,"sma_60":4074.42,"sma_120":4085.5},{"date":"2025-12-22","open":3919,"high":3982,"low":3909,"close":3938,"volume":57994,"rsi_14":49.63,"sma_20":4024.25,"sma_60":4074.0,"sma_120":4087.33},{"date":"2025-12-23","open":3938,"high":3938,"low":3865,"close":3870,"volume":43224,"rsi_14":43.06,"sma_20":4029.0,"sma_60":4072.58,"sma_120":4088.62},{"date":"2025-12-24","open":3889,"high":3894,"low":3841,"close":3855,"volume":20263,"rsi_14":44.93,"sma_20":4030.25,"sma_60":4072.42,"sma_120":4089.5},{"date":"2025-12-26","open":3860,"high":3894,"low":3845,"close":3865,"volume":19252,"rsi_14":40.62,"sma_20":4032.75,"sma_60":4071.25,"sma_120":4090.33},{"date":"2025-12-29","open":3915,"high":3955,"low":3900,"close":3915,"volume":40910,"rsi_14":29.41,"sma_20":4029.25,"sma_60":4071.17,"sma_120":4090.04},{"date":"2025-12-30","open":3915,"high":3915,"low":3875,"close":3890,"volume":20156,"rsi_14":30.97,"sma_20":4023.75,"sma_60":4070.33,"sma_120":4090.21},{"date":"2026-01-02","open":3970,"high":3970,"low":3850,"close":3900,"volume":25353,"rsi_14":35.92,"sma_20":4017.0,"sma_60":4070.58,"sma_120":4090.5},{"date":"2026-01-05","open":3900,"high":3940,"low":3895,"close":3910,"volume":36497,"rsi_14":30.53,"sma_20":4009.5,"sma_60":4071.08,"sma_120":4091.0},{"date":"2026-01-06","open":3935,"high":3945,"low":3910,"close":3925,"volume":21739,"rsi_14":31.25,"sma_20":4005.0,"sma_60":4070.83,"sma_120":4091.29},{"date":"2026-01-07","open":3925,"high":4055,"low":3850,"close":3985,"volume":106255,"rsi_14":36.54,"sma_20":4000.5,"sma_60":4071.75,"sma_120":4092.5},{"date":"2026-01-08","open":3985,"high":3995,"low":3880,"close":3910,"volume":40119,"rsi_14":40.43,"sma_20":3988.0,"sma_60":4071.25,"sma_120":4092.96},{"date":"2026-01-09","open":3910,"high":3995,"low":3870,"close":3900,"volume":28520,"rsi_14":38.3,"sma_20":3977.75,"sma_60":4069.83,"sma_120":4093.42},{"date":"2026-01-12","open":3885,"high":3935,"low":3870,"close":3880,"volume":38405,"rsi_14":41.38,"sma_20":3969.5,"sma_60":4066.67,"sma_120":4093.62},{"date":"2026-01-13","open":3880,"high":3950,"low":3880,"close":3890,"volume":34877,"rsi_14":37.04,"sma_20":3959.25,"sma_60":4062.08,"sma_120":4093.83},{"date":"2026-01-14","open":3925,"high":4130,"low":3900,"close":4075,"volume":154069,"rsi_14":54.05,"sma_20":3957.75,"sma_60":4059.42,"sma_120":4095.71},{"date":"2026-01-15","open":4075,"high":4075,"low":4010,"close":4045,"volume":39277,"rsi_14":58.25,"sma_20":3953.75,"sma_60":4056.92,"sma_120":4096.33},{"date":"2026-01-16","open":4020,"high":4070,"low":3955,"close":4050,"volume":78871,"rsi_14":60.4,"sma_20":3956.25,"sma_60":4054.42,"sma_120":4096.33},{"date":"2026-01-19","open":4080,"high":4080,"low":3955,"close":4015,"volume":72139,"rsi_14":60.2,"sma_20":3961.25,"sma_60":4046.83,"sma_120":4096.62},{"date":"2026-01-20","open":4045,"high":4115,"low":3985,"close":4050,"volume":77487,"rsi_14":66.0,"sma_20":3964.0,"sma_60":4039.92,"sma_120":4096.92},{"date":"2026-01-21","open":3975,"high":4015,"low":3930,"close":3960,"volume":51850,"rsi_14":55.17,"sma_20":3960.5,"sma_60":4032.42,"sma_120":4095.29},{"date":"2026-01-22","open":3975,"high":4140,"low":3975,"close":4100,"volume":132309,"rsi_14":63.38,"sma_20":3967.5,"sma_60":4027.83,"sma_120":4096.25},{"date":"2026-01-23","open":4110,"high":4145,"low":4020,"close":4080,"volume":93768,"rsi_14":60.84,"sma_20":3974.25,"sma_60":4024.0,"sma_120":4096.58},{"date":"2026-01-26","open":4085,"high":4185,"low":4085,"close":4145,"volume":77413,"rsi_14":61.11,"sma_20":3983.75,"sma_60":4022.67,"sma_120":4097.96},{"date":"2026-01-27","open":4105,"high":4155,"low":4085,"close":4130,"volume":49857,"rsi_14":66.67,"sma_20":3994.5,"sma_60":4020.42,"sma_120":4094.83},{"date":"2026-01-28","open":4210,"high":4420,"low":4165,"close":4200,"volume":315085,"rsi_14":70.83,"sma_20":4010.0,"sma_60":4021.5,"sma_120":4093.83},{"date":"2026-01-29","open":4230,"high":4240,"low":4100,"close":4180,"volume":121345,"rsi_14":70.83,"sma_20":4024.0,"sma_60":4022.92,"sma_120":4094.83},{"date":"2026-01-30","open":4150,"high":4270,"low":4085,"close":4085,"volume":86210,"rsi_14":62.11,"sma_20":4032.75,"sma_60":4023.5,"sma_120":4094.42},{"date":"2026-02-02","open":4085,"high":4130,"low":3935,"close":3945,"volume":108268,"rsi_14":41.45,"sma_20":4033.75,"sma_60":4019.75,"sma_120":4091.33},{"date":"2026-02-03","open":3960,"high":4040,"low":3960,"close":4025,"volume":40068,"rsi_14":48.77,"sma_20":4035.75,"sma_60":4019.75,"sma_120":4089.04},{"date":"2026-02-04","open":3990,"high":4100,"low":3985,"close":4090,"volume":30958,"rsi_14":52.3,"sma_20":4044.75,"sma_60":4020.42,"sma_120":4087.38},{"date":"2026-02-05","open":4090,"high":4100,"low":3990,"close":4015,"volume":60961,"rsi_14":48.15,"sma_20":4050.5,"sma_60":4019.42,"sma_120":4085.54},{"date":"2026-02-06","open":3970,"high":3990,"low":3895,"close":3930,"volume":139909,"rsi_14":45.73,"sma_20":4053.0,"sma_60":4016.83,"sma_120":4082.25},{"date":"2026-02-09","open":3995,"high":3995,"low":3947,"close":3980,"volume":52214,"rsi_14":46.53,"sma_20":4057.5,"sma_60":4011.58,"sma_120":4079.71},{"date":"2026-02-10","open":4005,"high":4015,"low":3960,"close":4015,"volume":37725,"rsi_14":52.88,"sma_20":4054.5,"sma_60":4007.42,"sma_120":4076.88},{"date":"2026-02-11","open":4010,"high":4030,"low":3950,"close":4000,"volume":85369,"rsi_14":43.98,"sma_20":4052.25,"sma_60":4005.5,"sma_120":4074.25},{"date":"2026-02-12","open":4010,"high":4065,"low":3990,"close":4020,"volume":54390,"rsi_14":46.39,"sma_20":4050.75,"sma_60":4004.42,"sma_120":4072.33},{"date":"2026-02-13","open":4005,"high":4005,"low":3945,"close":3960,"volume":44171,"rsi_14":38.79,"sma_20":4046.25,"sma_60":4004.67,"sma_120":4069.5},{"date":"2026-02-19","open":3960,"high":4025,"low":3950,"close":4000,"volume":66264,"rsi_14":42.35,"sma_20":4045.5,"sma_60":4005.25,"sma_120":4067.46},{"date":"2026-02-20","open":4010,"high":4030,"low":3970,"close":3980,"volume":43124,"rsi_14":36.25,"sma_20":4042.0,"sma_60":4004.75,"sma_120":4065.62},{"date":"2026-02-23","open":3980,"high":4010,"low":3955,"close":3975,"volume":71380,"rsi_14":36.94,"sma_20":4042.75,"sma_60":4006.08,"sma_120":4064.04},{"date":"2026-02-24","open":3975,"high":4050,"low":3970,"close":3995,"volume":56463,"rsi_14":43.66,"sma_20":4037.5,"sma_60":4008.25,"sma_120":4061.83},{"date":"2026-02-25","open":4015,"high":4070,"low":4005,"close":4070,"volume":86535,"rsi_14":59.69,"sma_20":4037.0,"sma_60":4011.67,"sma_120":4060.46},{"date":"2026-02-26","open":4090,"high":4090,"low":3995,"close":4035,"volume":151183,"rsi_14":50.83,"sma_20":4031.5,"sma_60":4016.0,"sma_120":4057.71},{"date":"2026-02-27","open":4035,"high":4040,"low":3955,"close":3995,"volume":109866,"rsi_14":41.74,"sma_20":4024.75,"sma_60":4015.08,"sma_120":4057.25},{"date":"2026-03-03","open":3985,"high":3985,"low":3755,"close":3770,"volume":243897,"rsi_14":33.1,"sma_20":4003.25,"sma_60":4011.5,"sma_120":4054.33},{"date":"2026-03-04","open":3770,"high":3775,"low":3310,"close":3400,"volume":190380,"rsi_14":23.76,"sma_20":3964.25,"sma_60":4001.5,"sma_120":4048.58},{"date":"2026-03-05","open":3680,"high":3695,"low":3570,"close":3615,"volume":55795,"rsi_14":34.47,"sma_20":3940.75,"sma_60":3994.5,"sma_120":4044.08},{"date":"2026-03-06","open":3615,"high":3735,"low":3420,"close":3680,"volume":32392,"rsi_14":36.1,"sma_20":3927.5,"sma_60":3988.17,"sma_120":4040.25},{"date":"2026-03-09","open":3520,"high":3645,"low":3440,"close":3490,"volume":61399,"rsi_14":31.52,"sma_20":3900.75,"sma_60":3979.42,"sma_120":4034.58},{"date":"2026-03-10","open":3545,"high":3600,"low":3525,"close":3575,"volume":32979,"rsi_14":34.6,"sma_20":3875.0,"sma_60":3971.08,"sma_120":4029.92},{"date":"2026-03-11","open":3580,"high":3675,"low":3580,"close":3610,"volume":31622,"rsi_14":37.68,"sma_20":3854.75,"sma_60":3961.92,"sma_120":4025.38},{"date":"2026-03-12","open":3650,"high":3650,"low":3555,"close":3615,"volume":17923,"rsi_14":36.1,"sma_20":3839.0,"sma_60":3953.75,"sma_120":4020.96},{"date":"2026-03-13","open":3625,"high":3645,"low":3540,"close":3595,"volume":64583,"rsi_14":36.1,"sma_20":3819.75,"sma_60":3946.25,"sma_120":4016.42},{"date":"2026-03-16","open":3635,"high":3635,"low":3540,"close":3595,"volume":24330,"rsi_14":36.23,"sma_20":3798.75,"sma_60":3937.0,"sma_120":4010.54},{"date":"2026-03-17","open":3615,"high":3695,"low":3585,"close":3610,"volume":36655,"rsi_14":36.0,"sma_20":3779.25,"sma_60":3929.67,"sma_120":4006.88},{"date":"2026-03-18","open":3610,"high":3650,"low":3575,"close":3620,"volume":29798,"rsi_14":32.82,"sma_20":3759.25,"sma_60":3921.25,"sma_120":4002.29},{"date":"2026-03-19","open":3620,"high":3630,"low":3545,"close":3555,"volume":36824,"rsi_14":32.09,"sma_20":3739.0,"sma_60":3913.83,"sma_120":3997.42},{"date":"2026-03-20","open":3585,"high":3660,"low":3555,"close":3650,"volume":32546,"rsi_14":37.63,"sma_20":3721.5,"sma_60":3907.83,"sma_120":3993.75},{"date":"2026-03-23","open":3640,"high":3645,"low":3475,"close":3490,"volume":56756,"rsi_14":39.47,"sma_20":3697.0,"sma_60":3900.08,"sma_120":3988.21},{"date":"2026-03-24","open":3545,"high":3565,"low":3495,"close":3555,"volume":58023,"rsi_14":57.56,"sma_20":3676.0,"sma_60":3892.75,"sma_120":3983.58},{"date":"2026-03-25","open":3550,"high":3610,"low":3545,"close":3575,"volume":21188,"rsi_14":47.59,"sma_20":3655.0,"sma_60":3885.17,"sma_120":3979.58},{"date":"2026-03-26","open":3645,"high":3645,"low":3520,"close":3520,"volume":30901,"rsi_14":40.24,"sma_20":3627.5,"sma_60":3877.83,"sma_120":3975.21},{"date":"2026-03-27","open":3490,"high":3540,"low":3401,"close":3520,"volume":40466,"rsi_14":54.55,"sma_20":3603.25,"sma_60":3871.25,"sma_120":3971.83},{"date":"2026-03-30","open":3540,"high":3630,"low":3430,"close":3565,"volume":37914,"rsi_14":49.15,"sma_20":3581.75,"sma_60":3864.75,"sma_120":3968.0},{"date":"2026-03-31","open":3540,"high":3600,"low":3485,"close":3505,"volume":23722,"rsi_14":41.46,"sma_20":3568.5,"sma_60":3857.92,"sma_120":3964.54},{"date":"2026-04-01","open":3505,"high":3620,"low":3505,"close":3600,"volume":58701,"rsi_14":48.94,"sma_20":3578.5,"sma_60":3853.08,"sma_120":3961.71},{"date":"2026-04-02","open":3590,"high":3650,"low":3475,"close":3485,"volume":61570,"rsi_14":43.12,"sma_20":3572.0,"sma_60":3846.17,"sma_120":3958.38},{"date":"2026-04-03","open":3500,"high":3585,"low":3480,"close":3530,"volume":11841,"rsi_14":46.15,"sma_20":3564.5,"sma_60":3839.83,"sma_120":3955.46},{"date":"2026-04-06","open":3590,"high":3590,"low":3500,"close":3525,"volume":12254,"rsi_14":44.91,"sma_20":3566.25,"sma_60":3833.17,"sma_120":3952.0},{"date":"2026-04-07","open":3525,"high":3575,"low":3475,"close":3500,"volume":31002,"rsi_14":42.94,"sma_20":3562.5,"sma_60":3825.08,"sma_120":3948.42},{"date":"2026-04-08","open":3560,"high":3590,"low":3520,"close":3545,"volume":19206,"rsi_14":49.4,"sma_20":3559.25,"sma_60":3819.0,"sma_120":3945.12},{"date":"2026-04-09","open":3565,"high":3565,"low":3485,"close":3505,"volume":21317,"rsi_14":40.65,"sma_20":3553.75,"sma_60":3812.42,"sma_120":3941.12},{"date":"2026-04-10","open":3475,"high":3590,"low":3475,"close":3585,"volume":55252,"rsi_14":56.83,"sma_20":3553.25,"sma_60":3807.5,"sma_120":3937.08},{"date":"2026-04-13","open":3580,"high":3635,"low":3560,"close":3620,"volume":32015,"rsi_14":54.89,"sma_20":3554.5,"sma_60":3803.0,"sma_120":3932.54},{"date":"2026-04-14","open":3625,"high":3670,"low":3605,"close":3650,"volume":47005,"rsi_14":55.56,"sma_20":3556.5,"sma_60":3795.92,"sma_120":3927.67},{"date":"2026-04-15","open":3660,"high":3665,"low":3635,"close":3645,"volume":33156,"rsi_14":60.0,"sma_20":3557.75,"sma_60":3789.25,"sma_120":3923.08},{"date":"2026-04-16","open":3645,"high":3690,"low":3645,"close":3670,"volume":34297,"rsi_14":59.68,"sma_20":3563.5,"sma_60":3782.92,"sma_120":3918.67},{"date":"2026-04-17","open":3655,"high":3715,"low":3510,"close":3710,"volume":61695,"rsi_14":61.24,"sma_20":3566.5,"sma_60":3777.83,"sma_120":3913.71},{"date":"2026-04-20","open":3670,"high":3730,"low":3670,"close":3700,"volume":34288,"rsi_14":66.39,"sma_20":3577.0,"sma_60":3772.0,"sma_120":3909.42},{"date":"2026-04-21","open":3700,"high":4065,"low":3700,"close":3910,"volume":834138,"rsi_14":71.83,"sma_20":3594.75,"sma_60":3771.17,"sma_120":3904.79},{"date":"2026-04-22","open":3895,"high":3975,"low":3850,"close":3870,"volume":124607,"rsi_14":80.31,"sma_20":3609.5,"sma_60":3767.33,"sma_120":3900.29},{"date":"2026-04-23","open":3870,"high":3895,"low":3775,"close":3825,"volume":115983,"rsi_14":73.23,"sma_20":3624.75,"sma_60":3763.08,"sma_120":3895.71},{"date":"2026-04-24","open":3860,"high":3870,"low":3805,"close":3835,"volume":55661,"rsi_14":74.22,"sma_20":3639.0,"sma_60":3757.92,"sma_120":3891.75},{"date":"2026-04-27","open":3875,"high":3890,"low":3800,"close":3865,"volume":65017,"rsi_14":78.29,"sma_20":3654.0,"sma_60":3753.5,"sma_120":3888.75},{"date":"2026-04-28","open":3865,"high":3970,"low":3855,"close":3910,"volume":111161,"rsi_14":78.29,"sma_20":3674.25,"sma_60":3748.67,"sma_120":3885.79},{"date":"2026-04-29","open":3930,"high":3945,"low":3845,"close":3930,"volume":70231,"rsi_14":84.0,"sma_20":3690.75,"sma_60":3744.5,"sma_120":3883.71},{"date":"2026-04-30","open":3930,"high":4060,"low":3915,"close":3970,"volume":182484,"rsi_14":80.77,"sma_20":3747.0,"sma_60":3607.75,"sma_120":3645.38},{"date":"2026-05-04","open":4005,"high":4010,"low":3940,"close":3945,"volume":86961,"rsi_14":78.26,"sma_20":3735.75,"sma_60":3742.58,"sma_120":3882.17},{"date":"2026-05-06","open":3945,"high":3945,"low":3800,"close":3820,"volume":162902,"rsi_14":62.69,"sma_20":3750.5,"sma_60":3739.17,"sma_120":3879.25},{"date":"2026-05-07","open":3820,"high":3835,"low":3775,"close":3805,"volume":48032,"rsi_14":61.76,"sma_20":3765.75,"sma_60":3734.42,"sma_120":3877.42},{"date":"2026-05-08","open":3805,"high":3865,"low":3780,"close":3810,"volume":34720,"rsi_14":60.61,"sma_20":3779.0,"sma_60":3731.0,"sma_120":3875.21},{"date":"2026-05-11","open":3810,"high":3815,"low":3690,"close":3710,"volume":98657,"rsi_14":50.0,"sma_20":3789.25,"sma_60":3727.33,"sma_120":3872.08},{"date":"2026-05-12","open":3710,"high":3710,"low":3525,"close":3565,"volume":110688,"rsi_14":42.11,"sma_20":3788.25,"sma_60":3720.42,"sma_120":3866.0},{"date":"2026-05-13","open":3570,"high":3610,"low":3540,"close":3555,"volume":37550,"rsi_14":22.9,"sma_20":3785.0,"sma_60":3712.75,"sma_120":3860.08},{"date":"2026-05-14","open":3555,"high":3715,"low":3500,"close":3710,"volume":68787,"rsi_14":39.61,"sma_20":3788.0,"sma_60":3707.92,"sma_120":3856.71},{"date":"2026-05-15","open":3715,"high":4005,"low":3650,"close":3715,"volume":315100,"rsi_14":42.47,"sma_20":3791.5,"sma_60":3702.83,"sma_120":3853.62},{"date":"2026-05-18","open":3695,"high":3710,"low":3595,"close":3605,"volume":87647,"rsi_14":36.14,"sma_20":3788.25,"sma_60":3696.92,"sma_120":3850.79},{"date":"2026-05-19","open":3605,"high":3620,"low":3505,"close":3540,"volume":48750,"rsi_14":31.21,"sma_20":3779.75,"sma_60":3689.25,"sma_120":3847.25},{"date":"2026-05-20","open":3580,"high":3580,"low":3400,"close":3400,"volume":76334,"rsi_14":23.44,"sma_20":3764.75,"sma_60":3679.58,"sma_120":3842.17},{"date":"2026-05-21","open":3385,"high":3540,"low":3385,"close":3500,"volume":30904,"rsi_14":29.33,"sma_20":3744.25,"sma_60":3671.67,"sma_120":3838.88},{"date":"2026-05-22","open":3500,"high":3585,"low":3450,"close":3550,"volume":42625,"rsi_14":30.0,"sma_20":3728.25,"sma_60":3664.25,"sma_120":3836.25},{"date":"2026-05-26","open":3550,"high":3590,"low":3480,"close":3480,"volume":39009,"rsi_14":28.77,"sma_20":3711.0,"sma_60":3654.42,"sma_120":3833.04},{"date":"2026-05-27","open":3455,"high":3460,"low":3325,"close":3340,"volume":98132,"rsi_14":28.38,"sma_20":3686.25,"sma_60":3642.83,"sma_120":3828.21},{"date":"2026-05-28","open":3490,"high":3835,"low":3360,"close":3400,"volume":404925,"rsi_14":32.47,"sma_20":3663.0,"sma_60":3632.92,"sma_120":3824.0},{"date":"2026-05-29","open":3450,"high":3450,"low":3300,"close":3315,"volume":77797,"rsi_14":29.96,"sma_20":3633.25,"sma_60":3625.33,"sma_120":3818.42},{"date":"2026-06-01","open":3365,"high":3430,"low":3150,"close":3170,"volume":148067,"rsi_14":28.91,"sma_20":3595.25,"sma_60":3621.5,"sma_120":3811.5},{"date":"2026-06-02","open":3115,"high":3165,"low":3015,"close":3030,"volume":78061,"rsi_14":29.02,"sma_20":3548.25,"sma_60":3611.75,"sma_120":3803.12},{"date":"2026-06-04","open":3030,"high":3150,"low":3030,"close":3150,"volume":18764,"rsi_14":35.38,"sma_20":3508.5,"sma_60":3602.92,"sma_120":3795.54},{"date":"2026-06-05","open":3025,"high":3095,"low":3015,"close":3015,"volume":37279,"rsi_14":24.54,"sma_20":3468.25,"sma_60":3595.0,"sma_120":3787.21},{"date":"2026-06-08","open":2765,"high":2980,"low":2765,"close":2780,"volume":68677,"rsi_14":20.69,"sma_20":3417.0,"sma_60":3581.75,"sma_120":3776.42},{"date":"2026-06-09","open":2780,"high":2905,"low":2780,"close":2860,"volume":15767,"rsi_14":26.2,"sma_20":3369.5,"sma_60":3569.25,"sma_120":3765.58},{"date":"2026-06-10","open":2840,"high":2885,"low":2755,"close":2770,"volume":30201,"rsi_14":25.79,"sma_20":3322.5,"sma_60":3555.17,"sma_120":3754.46},{"date":"2026-06-11","open":2755,"high":2785,"low":2690,"close":2770,"volume":62442,"rsi_14":28.28,"sma_20":3282.75,"sma_60":3541.42,"sma_120":3743.83},{"date":"2026-06-12","open":2815,"high":2940,"low":2815,"close":2890,"volume":24169,"rsi_14":29.25,"sma_20":3249.5,"sma_60":3529.67,"sma_120":3733.79},{"date":"2026-06-15","open":2920,"high":2960,"low":2885,"close":2905,"volume":21544,"rsi_14":27.53,"sma_20":3209.25,"sma_60":3517.92,"sma_120":3723.79},{"date":"2026-06-16","open":2930,"high":2930,"low":2875,"close":2915,"volume":10985,"rsi_14":29.45,"sma_20":3169.25,"sma_60":3506.17,"sma_120":3713.71},{"date":"2026-06-17","open":2915,"high":2950,"low":2870,"close":2915,"volume":23506,"rsi_14":40.91,"sma_20":2968.75,"sma_60":3431.33,"sma_120":3651.29},{"date":"2026-06-18","open":2915,"high":2915,"low":2765,"close":2805,"volume":43912,"rsi_14":26.85,"sma_20":3098.0,"sma_60":3481.42,"sma_120":3694.62},{"date":"2026-06-19","open":2805,"high":2805,"low":2650,"close":2715,"volume":60620,"rsi_14":26.74,"sma_20":3063.75,"sma_60":3468.5,"sma_120":3684.29},{"date":"2026-06-22","open":2715,"high":2750,"low":2650,"close":2680,"volume":23738,"rsi_14":29.24,"sma_20":3022.75,"sma_60":3453.92,"sma_120":3673.33},{"date":"2026-06-23","open":2640,"high":2710,"low":2555,"close":2600,"volume":31749,"rsi_14":30.8,"sma_20":2975.25,"sma_60":3437.67,"sma_120":3661.42},{"date":"2026-06-24","open":2600,"high":2700,"low":2520,"close":2580,"volume":61007,"rsi_14":22.06,"sma_20":2930.25,"sma_60":3422.0,"sma_120":3649.92},{"date":"2026-06-25","open":2530,"high":2610,"low":2470,"close":2475,"volume":33954,"rsi_14":22.73,"sma_20":2887.0,"sma_60":3404.08,"sma_120":3637.67},{"date":"2026-06-26","open":2500,"high":2510,"low":2255,"close":2335,"volume":42842,"rsi_14":25.14,"sma_20":2833.75,"sma_60":3383.58,"sma_120":3624.17},{"date":"2026-06-29","open":2300,"high":2655,"low":2300,"close":2655,"volume":34562,"rsi_14":40.97,"sma_20":2800.75,"sma_60":3369.42,"sma_120":3613.67},{"date":"2026-06-30","open":2680,"high":2680,"low":2560,"close":2610,"volume":7998,"rsi_14":42.66,"sma_20":2772.75,"sma_60":3352.92,"sma_120":3603.0},{"date":"2026-07-01","open":2605,"high":2765,"low":2600,"close":2715,"volume":19439,"rsi_14":47.7,"sma_20":2757.0,"sma_60":3340.08,"sma_120":3593.12},{"date":"2026-07-02","open":2680,"high":2765,"low":2645,"close":2645,"volume":17921,"rsi_14":39.3,"sma_20":2731.75,"sma_60":3325.33,"sma_120":3582.58},{"date":"2026-07-03","open":2660,"high":2840,"low":2555,"close":2645,"volume":140826,"rsi_14":38.5,"sma_20":2713.25,"sma_60":3310.67,"sma_120":3571.92},{"date":"2026-07-06","open":2645,"high":2750,"low":2640,"close":2715,"volume":20568,"rsi_14":41.6,"sma_20":2710.0,"sma_60":3297.58,"sma_120":3561.33},{"date":"2026-07-07","open":2645,"high":2765,"low":2645,"close":2710,"volume":23008,"rsi_14":41.42,"sma_20":2702.5,"sma_60":3283.67,"sma_120":3551.33},{"date":"2026-07-08","open":2690,"high":2750,"low":2595,"close":2675,"volume":17423,"rsi_14":44.2,"sma_20":2697.75,"sma_60":3269.83,"sma_120":3541.12},{"date":"2026-07-09","open":2620,"high":2685,"low":2600,"close":2635,"volume":17977,"rsi_14":46.26,"sma_20":2691.0,"sma_60":3254.0,"sma_120":3530.75},{"date":"2026-07-10","open":2635,"high":2725,"low":2635,"close":2690,"volume":14070,"rsi_14":50.46,"sma_20":2681.0,"sma_60":3238.5,"sma_120":3520.75},{"date":"2026-07-13","open":2705,"high":2800,"low":2640,"close":2645,"volume":25901,"rsi_14":52.13,"sma_20":2668.0,"sma_60":3221.75,"sma_120":3508.83},{"date":"2026-07-14","open":2625,"high":2735,"low":2575,"close":2670,"volume":69585,"rsi_14":54.25,"sma_20":2655.75,"sma_60":3205.5,"sma_120":3497.38},{"date":"2026-07-15","open":2680,"high":2750,"low":2680,"close":2740,"volume":9616,"rsi_14":62.93,"sma_20":2647.0,"sma_60":3190.0,"sma_120":3486.46},{"date":"2026-07-16","open":2740,"high":2785,"low":2660,"close":2700,"volume":58792,"rsi_14":69.73,"sma_20":2641.75,"sma_60":3173.17,"sma_120":3475.5},{"date":"2026-07-20","open":2730,"high":2740,"low":2530,"close":2600,"volume":57801,"rsi_14":46.1,"sma_20":2636.0,"sma_60":3154.83,"sma_120":3463.42},{"date":"2026-07-21","open":2470,"high":2615,"low":2470,"close":2590,"volume":53339,"rsi_14":48.51,"sma_20":2631.5,"sma_60":3132.83,"sma_120":3452.0},{"date":"2026-07-22","open":2580,"high":2700,"low":2545,"close":2590,"volume":48780,"rsi_14":38.94,"sma_20":2631.0,"sma_60":3111.5,"sma_120":3439.42},{"date":"2026-07-23","open":2605,"high":2695,"low":2605,"close":2685,"volume":12230,"rsi_14":53.39,"sma_20":2636.25,"sma_60":3092.5,"sma_120":3427.79},{"date":"2026-07-24","open":2605,"high":2700,"low":2605,"close":2700,"volume":3704,"rsi_14":54.55,"sma_20":2647.5,"sma_60":3073.58,"sma_120":3415.75},{"date":"2026-07-27","open":2700,"high":2715,"low":2635,"close":2700,"volume":4938,"rsi_14":48.6,"sma_20":2665.75,"sma_60":3054.17,"sma_120":3403.83},{"date":"2026-07-28","open":2610,"high":2710,"low":2520,"close":2600,"volume":20223,"rsi_14":41.27,"sma_20":2663.0,"sma_60":3032.33,"sma_120":3390.5},{"date":"2026-07-29","open":2630,"high":2630,"low":2420,"close":2460,"volume":29523,"rsi_14":35.37,"sma_20":2655.5,"sma_60":3007.83,"sma_120":3376.17},{"date":"2026-07-30","open":2260,"high":2545,"low":2260,"close":2400,"volume":16132,"rsi_14":34.44,"sma_20":2639.75,"sma_60":2981.67,"sma_120":3362.12},{"date":"2026-07-31","open":2405,"high":2500,"low":2405,"close":2480,"volume":31830,"rsi_14":36.54,"sma_20":2631.5,"sma_60":2957.25,"sma_120":3349.92},{"date":"2026-08-03","open":2480,"high":2595,"low":2457,"close":2590,"volume":13502,"rsi_14":46.75,"sma_20":2628.75,"sma_60":2936.75,"sma_120":3337.96},{"date":"2026-08-04","open":2570,"high":2720,"low":2570,"close":2705,"volume":9584,"rsi_14":51.87,"sma_20":2628.25,"sma_60":2918.42,"sma_120":3326.42},{"date":"2026-08-05","open":2685,"high":2765,"low":2685,"close":2720,"volume":9130,"rsi_14":48.86,"sma_20":2628.75,"sma_60":2900.25,"sma_120":3315.62},{"date":"2026-08-06","open":2720,"high":2775,"low":2685,"close":2765,"volume":8494,"rsi_14":53.67,"sma_20":2633.25,"sma_60":2884.5,"sma_120":3305.92},{"date":"2026-08-07","open":2765,"high":2800,"low":2710,"close":2745,"volume":7273,"rsi_14":59.01,"sma_20":2638.75,"sma_60":2870.83,"sma_120":3295.62},{"date":"2026-08-10","open":2760,"high":2800,"low":2750,"close":2795,"volume":9481,"rsi_14":62.13,"sma_20":2644.0,"sma_60":2858.17,"sma_120":3285.46},{"date":"2026-08-11","open":2795,"high":2850,"low":2770,"close":2845,"volume":11094,"rsi_14":64.25,"sma_20":2654.0,"sma_60":2843.75,"sma_120":3275.83},{"date":"2026-08-12","open":2825,"high":2855,"low":2810,"close":2835,"volume":8471,"rsi_14":59.26,"sma_20":2662.25,"sma_60":2829.08,"sma_120":3265.96},{"date":"2026-08-13","open":2860,"high":2860,"low":2760,"close":2800,"volume":8359,"rsi_14":56.02,"sma_20":2665.25,"sma_60":2815.67,"sma_120":3256.29},{"date":"2026-08-14","open":2805,"high":2845,"low":2750,"close":2760,"volume":7013,"rsi_14":53.45,"sma_20":2668.25,"sma_60":2802.67,"sma_120":3245.96},{"date":"2026-08-18","open":2775,"high":2850,"low":2700,"close":2760,"volume":8339,"rsi_14":60.39,"sma_20":2676.25,"sma_60":2792.0,"sma_120":3235.79},{"date":"2026-08-19","open":2680,"high":2845,"low":2680,"close":2720,"volume":6398,"rsi_14":69.4,"sma_20":2682.75,"sma_60":2779.0,"sma_120":3225.33},{"date":"2026-08-20","open":2720,"high":3150,"low":2605,"close":2655,"volume":1777181,"rsi_14":68.89,"sma_20":2686.0,"sma_60":2764.08,"sma_120":3214.17},{"date":"2026-08-21","open":2655,"high":2665,"low":2555,"close":2665,"volume":36425,"rsi_14":65.29,"sma_20":2685.0,"sma_60":2750.5,"sma_120":3202.46},{"date":"2026-08-24","open":2665,"high":2725,"low":2630,"close":2680,"volume":20216,"rsi_14":58.82,"sma_20":2684.0,"sma_60":2739.5,"sma_120":3191.17},{"date":"2026-08-25","open":2610,"high":2680,"low":2605,"close":2675,"volume":13400,"rsi_14":46.25,"sma_20":2682.75,"sma_60":2727.42,"sma_120":3180.17},{"date":"2026-08-26","open":2620,"high":2675,"low":2620,"close":2645,"volume":6707,"rsi_14":40.96,"sma_20":2685.0,"sma_60":2716.25,"sma_120":3170.79},{"date":"2026-08-27","open":2630,"high":2715,"low":2630,"close":2695,"volume":14539,"rsi_14":41.67,"sma_20":2696.75,"sma_60":2708.33,"sma_120":3164.92},{"date":"2026-08-28","open":2695,"high":2750,"low":2660,"close":2695,"volume":11712,"rsi_14":43.75,"sma_20":2711.5,"sma_60":2702.75,"sma_120":3157.25},{"date":"2026-08-31","open":2710,"high":2730,"low":2660,"close":2695,"volume":6257,"rsi_14":35.71,"sma_20":2722.25,"sma_60":2695.17,"sma_120":3149.04},{"date":"2026-09-01","open":2675,"high":2760,"low":2655,"close":2665,"volume":43490,"rsi_14":22.73,"sma_20":2726.0,"sma_60":2689.33,"sma_120":3142.17},{"date":"2026-09-02","open":2665,"high":2665,"low":2620,"close":2660,"volume":19291,"rsi_14":23.08,"sma_20":2723.75,"sma_60":2687.33,"sma_120":3134.54},{"date":"2026-09-03","open":2665,"high":2690,"low":2630,"close":2680,"volume":20383,"rsi_14":30.65,"sma_20":2721.75,"sma_60":2684.33,"sma_120":3126.79},{"date":"2026-09-04","open":2690,"high":2695,"low":2635,"close":2690,"volume":12869,"rsi_14":37.5,"sma_20":2718.0,"sma_60":2683.0,"sma_120":3119.08},{"date":"2026-09-07","open":2675,"high":2715,"low":2675,"close":2710,"volume":10339,"rsi_14":41.67,"sma_20":2716.25,"sma_60":2682.0,"sma_120":3111.71},{"date":"2026-09-08","open":2710,"high":2715,"low":2650,"close":2710,"volume":16421,"rsi_14":48.08,"sma_20":2712.0,"sma_60":2679.0,"sma_120":3104.33},{"date":"2026-09-09","open":2710,"high":2735,"low":2670,"close":2715,"volume":10212,"rsi_14":65.0,"sma_20":2705.5,"sma_60":2675.83,"sma_120":3096.88},{"date":"2026-09-10","open":2715,"high":2715,"low":2675,"close":2700,"volume":21586,"rsi_14":58.54,"sma_20":2698.75,"sma_60":2672.25,"sma_120":3089.21},{"date":"2026-09-11","open":2700,"high":2750,"low":2675,"close":2720,"volume":9962,"rsi_14":59.52,"sma_20":2694.75,"sma_60":2669.0,"sma_120":3082.25},{"date":"2026-09-14","open":2630,"high":3470,"low":2615,"close":2715,"volume":25708,"rsi_14":59.52,"sma_20":2692.5,"sma_60":2667.5,"sma_120":3074.46},{"date":"2026-09-15","open":2670,"high":2800,"low":2670,"close":2715,"volume":15732,"rsi_14":69.44,"sma_20":2690.25,"sma_60":2667.5,"sma_120":3068.0},{"date":"2026-09-16","open":2710,"high":2740,"low":2670,"close":2730,"volume":11451,"rsi_14":62.07,"sma_20":2690.75,"sma_60":2668.33,"sma_120":3061.12},{"date":"2026-09-17","open":2725,"high":2725,"low":2615,"close":2685,"volume":9319,"rsi_14":47.37,"sma_20":2692.25,"sma_60":2669.75,"sma_120":3053.71},{"date":"2026-09-18","open":2680,"high":2680,"low":2610,"close":2625,"volume":20500,"rsi_14":36.0,"sma_20":2690.25,"sma_60":2670.5,"sma_120":3046.25},{"date":"2026-09-21","open":2620,"high":2620,"low":2510,"close":2520,"volume":26389,"rsi_14":27.69,"sma_20":2682.25,"sma_60":2671.25,"sma_120":3037.67},{"date":"2026-09-22","open":2550,"high":2850,"low":2550,"close":2640,"volume":48805,"rsi_14":47.73,"sma_20":2680.5,"sma_60":2676.33,"sma_120":3029.96},{"date":"2026-09-23","open":2635,"high":2790,"low":2515,"close":2625,"volume":15368,"rsi_14":43.68,"sma_20":2679.5,"sma_60":2675.83,"sma_120":3022.62},{"date":"2026-09-28","open":2570,"high":2620,"low":2525,"close":2535,"volume":17051,"rsi_14":34.95,"sma_20":2671.5,"sma_60":2674.58,"sma_120":3013.75},{"date":"2026-09-29","open":2575,"high":2585,"low":2460,"close":2505,"volume":19918,"rsi_14":30.48,"sma_20":2662.0,"sma_60":2671.08,"sma_120":3005.58},{"date":"2026-09-30","open":2540,"high":2545,"low":2460,"close":2515,"volume":12706,"rsi_14":31.78,"sma_20":2653.0,"sma_60":2668.92,"sma_120":2997.12},{"date":"2026-10-01","open":2515,"high":2515,"low":2450,"close":2495,"volume":18941,"rsi_14":30.0,"sma_20":2644.5,"sma_60":2666.42,"sma_120":2988.54},{"date":"2026-10-02","open":2495,"high":2585,"low":2495,"close":2560,"volume":26719,"rsi_14":38.33,"sma_20":2639.5,"sma_60":2663.83,"sma_120":2980.71},{"date":"2026-10-06","open":2600,"high":2740,"low":2525,"close":2650,"volume":19602,"rsi_14":44.78,"sma_20":2638.0,"sma_60":2662.83,"sma_120":2973.25},{"date":"2026-10-07","open":2650,"high":2815,"low":2620,"close":2650,"volume":10568,"rsi_14":45.11,"sma_20":2636.0,"sma_60":2662.42,"sma_120":2966.12},{"date":"2026-10-08","open":2660,"high":2740,"low":2630,"close":2670,"volume":13935,"rsi_14":46.72,"sma_20":2634.0,"sma_60":2663.0,"sma_120":2958.5},{"date":"2026-10-12","open":2750,"high":2750,"low":2585,"close":2675,"volume":18741,"rsi_14":45.93,"sma_20":2632.25,"sma_60":2662.75,"sma_120":2950.62},{"date":"2026-10-13","open":2665,"high":2675,"low":2555,"close":2640,"volume":10495,"rsi_14":46.62,"sma_20":2628.5,"sma_60":2662.67,"sma_120":2942.21},{"date":"2026-10-14","open":2555,"high":2745,"low":2555,"close":2600,"volume":7868,"rsi_14":48.06,"sma_20":2623.5,"sma_60":2661.5,"sma_120":2933.5},{"date":"2026-10-15","open":2555,"high":2610,"low":2420,"close":2495,"volume":24446,"rsi_14":48.06,"sma_20":2612.25,"sma_60":2657.42,"sma_120":2923.71},{"date":"2026-10-16","open":2550,"high":2550,"low":2450,"close":2495,"volume":10874,"rsi_14":36.19,"sma_20":2601.25,"sma_60":2654.0,"sma_120":2913.58},{"date":"2026-10-19","open":2500,"high":2600,"low":2440,"close":2590,"volume":4775,"rsi_14":47.11,"sma_20":2595.0,"sma_60":2653.83,"sma_120":2904.33},{"date":"2026-10-20","open":2540,"high":2575,"low":2405,"close":2450,"volume":39337,"rsi_14":43.51,"sma_20":2581.0,"sma_60":2651.5,"sma_120":2892.17},{"date":"2026-10-21","open":2520,"high":2550,"low":2470,"close":2535,"volume":12117,"rsi_14":52.11,"sma_20":2573.5,"sma_60":2650.58,"sma_120":2881.04},{"date":"2026-10-22","open":2550,"high":2555,"low":2480,"close":2505,"volume":14626,"rsi_14":49.32,"sma_20":2567.5,"sma_60":2647.58,"sma_120":2870.04},{"date":"2026-10-23","open":2490,"high":2815,"low":2394,"close":2440,"volume":2941,"rsi_14":46.45,"sma_20":2563.5,"sma_60":2643.25,"sma_120":2858.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.47,"pbr":0.89,"ttm_eps":null,"close":4501.8896},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":114.92,"pbr":0.89,"ttm_eps":null,"close":4392.2036},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":26.04,"pbr":0.73,"ttm_eps":null,"close":3659.7788},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":103.62,"pbr":0.78,"ttm_eps":null,"close":3952.9521},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":48.96,"pbr":0.76,"ttm_eps":null,"close":3718.4136},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.56,"pbr":0.74,"ttm_eps":null,"close":3796.593},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.8,"pbr":0.76,"ttm_eps":null,"close":3890.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":116.29,"pbr":0.7,"ttm_eps":null,"close":3505.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.53,"ttm_eps":null,"close":2610.0}],"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":"나라엠앤디","phase":"above-fold","symbol_resolved":true}