{"status":"ok","report":{"price_analysis":{"current":2235.0,"change_1d":-0.7,"change_7d":-3.0,"change_30d":-7.8,"high_30d":2525.0,"low_30d":2200.0,"position_in_range":11.0,"support":2232.5,"resistance":2492.5},"summary":"오상자이엘(053980)은 Technology 섹터 KR 시장 종목입니다, 시가총액 424.10억. 현재가 2,235원, 전일 대비 -0.7%, 30일 -7.8%. PER 3.7배 / ROE 3.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2165.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.7배입니다. ROE 3.4%입니다. 시가총액 424.10억. 매출 1302.50억, 영업이익 95.26억.","grade":"C","comment":"PER 3.69배, ROE 3.43%","per":3.69,"pbr":0.37,"roe":3.43,"eps":605.72,"revenue":130249506148.0,"operating_income":9526039154.0,"net_income":11497401140.0,"market_cap":42410041350,"profit_margin":8.83,"roa":2.38,"operating_margin":7.31,"gross_margin":14.79,"debt_ratio":0.4380078464121415,"total_assets":164762198012.0,"total_equity":114576703057.0,"total_debt":50185494955.0,"dividend_yield":4.6,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-50.64)가 시그널선(-39.44)을 하회합니다(데드크로스). 현재가가 SMA20(2353)과 SMA60(2434) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2211~2495 (현재 위치 9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.588235294117638,"macd":-50.6437725342812,"macd_signal":-39.44245257421895,"sma_20":2352.75,"sma_60":2433.6666666666665,"bb_upper":2494.682202124817,"bb_lower":2210.817797875183,"atr_14":79.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2165.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.28만, 기관 500.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":2165.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":2853.0,"institution_net":0.0,"retail_net":-2853.0},{"date":"2026-10-22","foreign_net":-1605.0,"institution_net":0.0,"retail_net":1605.0},{"date":"2026-10-21","foreign_net":-5000.0,"institution_net":0.0,"retail_net":5000.0},{"date":"2026-10-20","foreign_net":-1279.0,"institution_net":0.0,"retail_net":1279.0},{"date":"2026-10-19","foreign_net":7196.0,"institution_net":0.0,"retail_net":-7196.0},{"date":"2026-10-16","foreign_net":4255.0,"institution_net":-322.0,"retail_net":-3933.0},{"date":"2026-10-15","foreign_net":9442.0,"institution_net":322.0,"retail_net":-9764.0},{"date":"2026-10-14","foreign_net":5364.0,"institution_net":0.0,"retail_net":-5364.0},{"date":"2026-10-13","foreign_net":3285.0,"institution_net":500.0,"retail_net":-3785.0},{"date":"2026-10-12","foreign_net":-6084.0,"institution_net":0.0,"retail_net":6084.0},{"date":"2026-10-08","foreign_net":274.0,"institution_net":0.0,"retail_net":-274.0},{"date":"2026-10-07","foreign_net":-2018.0,"institution_net":0.0,"retail_net":2018.0},{"date":"2026-10-06","foreign_net":2519.0,"institution_net":0.0,"retail_net":-2519.0},{"date":"2026-10-02","foreign_net":-26.0,"institution_net":0.0,"retail_net":26.0},{"date":"2026-10-01","foreign_net":1554.0,"institution_net":0.0,"retail_net":-1554.0},{"date":"2026-09-30","foreign_net":-2451.0,"institution_net":0.0,"retail_net":2451.0},{"date":"2026-09-29","foreign_net":1204.0,"institution_net":0.0,"retail_net":-1204.0},{"date":"2026-09-28","foreign_net":9863.0,"institution_net":0.0,"retail_net":-9863.0},{"date":"2026-09-23","foreign_net":-4298.0,"institution_net":0.0,"retail_net":4298.0},{"date":"2026-09-22","foreign_net":-5653.0,"institution_net":0.0,"retail_net":5653.0},{"date":"2026-09-21","foreign_net":-570.0,"institution_net":0.0,"retail_net":570.0},{"date":"2026-09-18","foreign_net":-1707.0,"institution_net":0.0,"retail_net":1707.0},{"date":"2026-09-17","foreign_net":-7406.0,"institution_net":0.0,"retail_net":7406.0},{"date":"2026-09-16","foreign_net":-14664.0,"institution_net":0.0,"retail_net":14664.0},{"date":"2026-09-15","foreign_net":-5504.0,"institution_net":0.0,"retail_net":5504.0},{"date":"2026-09-14","foreign_net":-410.0,"institution_net":0.0,"retail_net":410.0},{"date":"2026-09-11","foreign_net":1540.0,"institution_net":0.0,"retail_net":-1540.0},{"date":"2026-09-10","foreign_net":-1573.0,"institution_net":0.0,"retail_net":1573.0},{"date":"2026-09-09","foreign_net":-17068.0,"institution_net":0.0,"retail_net":17068.0},{"date":"2026-09-08","foreign_net":-14860.0,"institution_net":0.0,"retail_net":14860.0}],"periods":{"d1":{"foreign_net":2853.0,"institution_net":0,"retail_net":-2853.0},"d3":{"foreign_net":-3752.0,"institution_net":0,"retail_net":3752.0},"d7":{"foreign_net":15862.0,"institution_net":0.0,"retail_net":-15862.0},"d14":{"foreign_net":19176.0,"institution_net":500.0,"retail_net":-19676.0},"d30":{"foreign_net":-42827.0,"institution_net":500.0,"retail_net":42327.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.69x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 +3.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.2,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-8.5,"unit":"%","percentile":39,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.4%","metrics":[{"name":"ROE","value":3.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.6,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.8,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 2.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.2,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":70.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.69x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.2%"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.44,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.69,"current_pbr":0.37,"per_5y_high":11.33,"per_5y_low":4.16,"per_5y_avg":7.77,"per_percentile":0.0,"pbr_5y_high":1.07,"pbr_5y_low":0.61,"pbr_5y_avg":0.86,"pbr_percentile":0.0,"per_5y_median":7.65,"pbr_5y_median":0.87,"history":[{"quarter":"2024-Q2","per":11.33,"pbr":1.07},{"quarter":"2024-Q3","per":9.37,"pbr":0.93},{"quarter":"2024-Q4","per":9.63,"pbr":0.86},{"quarter":"2025-Q1","per":7.65,"pbr":0.79},{"quarter":"2025-Q2","per":8.95,"pbr":0.96},{"quarter":"2025-Q3","per":6.37,"pbr":0.87},{"quarter":"2025-Q4","per":6.28,"pbr":0.87},{"quarter":"2026-Q1","per":6.18,"pbr":0.77},{"quarter":"2026-Q2","per":4.16,"pbr":0.61},{"quarter":"현재","per":3.69,"pbr":0.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3879.9795,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3425.5674,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3225.9575,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2885.1196,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3537.9919,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3341.1702,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.33,"eps":342.33,"close":3879.98,"source":"reported"},{"date":"2024-07","per":10.4,"eps":342.33,"close":3561.02,"source":"reported"},{"date":"2024-08","per":10.16,"eps":342.33,"close":3478.0,"source":"reported"},{"date":"2024-09","per":9.37,"eps":365.78,"close":3425.57,"source":"reported"},{"date":"2024-10","per":8.83,"eps":365.78,"close":3228.95,"source":"reported"},{"date":"2024-11","per":8.52,"eps":365.78,"close":3115.34,"source":"reported"},{"date":"2024-12","per":9.63,"eps":334.88,"close":3225.96,"source":"reported"},{"date":"2025-01","per":10.21,"eps":334.88,"close":3417.98,"source":"reported"},{"date":"2025-02","per":9.68,"eps":334.88,"close":3240.36,"source":"reported"},{"date":"2025-03","per":7.65,"eps":377.18,"close":2885.12,"source":"reported"},{"date":"2025-04","per":8.58,"eps":377.18,"close":3235.56,"source":"reported"},{"date":"2025-05","per":9.53,"eps":377.18,"close":3595.6,"source":"reported"},{"date":"2025-06","per":8.95,"eps":395.38,"close":3537.99,"source":"reported"},{"date":"2025-07","per":8.92,"eps":395.38,"close":3528.39,"source":"reported"},{"date":"2025-08","per":8.47,"eps":395.38,"close":3350.77,"source":"reported"},{"date":"2025-09","per":6.37,"eps":524.91,"close":3341.17,"source":"reported"},{"date":"2025-10","per":6.3,"eps":524.91,"close":3307.57,"source":"reported"},{"date":"2025-11","per":6.62,"eps":524.91,"close":3475.59,"source":"reported"},{"date":"2025-12","per":6.28,"eps":546.25,"close":3430.0,"source":"reported"},{"date":"2026-01","per":6.02,"eps":546.25,"close":3290.0,"source":"reported"},{"date":"2026-02","per":6.18,"eps":546.25,"close":3375.0,"source":"reported"},{"date":"2026-03","per":6.18,"eps":493.35,"close":3050.0,"source":"reported"},{"date":"2026-04","per":6.64,"eps":493.35,"close":3275.0,"source":"reported"},{"date":"2026-05","per":5.69,"eps":493.35,"close":2805.0,"source":"reported"},{"date":"2026-06","per":4.16,"eps":605.72,"close":2520.0,"source":"reported"},{"date":"2026-07","per":4.03,"eps":605.72,"close":2440.0,"source":"reported"},{"date":"2026-08","per":4.21,"eps":605.72,"close":2550.0,"source":"reported"},{"date":"2026-09","per":3.97,"eps":605.72,"close":2405.0,"source":"reported"},{"date":"2026-10","per":3.7,"eps":605.72,"close":2240.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.47,"std":2.19,"upper_1sd":9.66,"lower_1sd":5.28,"current":3.7,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.6,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":17.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.2,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.6,"summary":"배당수익률 4.60%","metrics":[{"name":"배당수익률","value":4.6,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.7배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-24T00:25:22.855979+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03428744491841082,"dividend_yield":null,"eps":207.0,"revenue":29392499269.0,"operating_income":2067983696.0,"net_income":3928542395.0,"market_cap":null,"profit_margin":0.1336579907358677,"operating_margin":0.07035753159586138,"roa":0.023843711982489305,"gross_margin":0.14786072471161657,"total_equity":114576703057.0,"total_assets":164762198012.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.97,"pbr":0.57,"roe":0.020298828225258622,"dividend_yield":4.6,"eps":117.52,"revenue":28479234870.0,"operating_income":2258961742.0,"net_income":2230861655.0,"market_cap":61900000000.0,"profit_margin":0.07833292099255053,"operating_margin":0.079319607858552,"roa":0.013934523685126581,"gross_margin":0.1565487207205999,"total_equity":109901006612.0,"total_assets":160096010844.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01647070750117222,"dividend_yield":null,"eps":94.65,"revenue":41613656216.0,"operating_income":2264388418.0,"net_income":1796734656.0,"market_cap":null,"profit_margin":0.043176563161714566,"operating_margin":0.0544145509888979,"roa":0.012222198534804721,"gross_margin":0.11593522659864326,"total_equity":109086671345.0,"total_assets":147005847670.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03318805001377538,"dividend_yield":null,"eps":186.55,"revenue":30764115793.0,"operating_income":2934705298.0,"net_income":3541262434.0,"market_cap":null,"profit_margin":0.11511016464207209,"operating_margin":0.09539378013483348,"roa":0.02477944383738052,"gross_margin":0.17469535510664239,"total_equity":106702937730.0,"total_assets":142911296042.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01757526426709862,"dividend_yield":null,"eps":94.63,"revenue":35318099972.0,"operating_income":3054993985.0,"net_income":1796322487.0,"market_cap":null,"profit_margin":0.050861243623640986,"operating_margin":0.08649938664373176,"roa":0.012322699223958166,"gross_margin":0.151480924178862,"total_equity":102207424008.0,"total_assets":145773458749.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.032159813359944625,"dividend_yield":null,"eps":170.42,"revenue":28655937605.0,"operating_income":2747263314.0,"net_income":3235039718.0,"market_cap":null,"profit_margin":0.11289247494158201,"operating_margin":0.09587064823594,"roa":0.021265865500006594,"gross_margin":0.1629148457590662,"total_equity":100592614820.0,"total_assets":152123585941.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013371791295650607,"dividend_yield":null,"eps":73.31,"revenue":34902028818.0,"operating_income":1961433292.0,"net_income":1391533576.0,"market_cap":null,"profit_margin":0.0398697045164992,"operating_margin":0.05619826005611546,"roa":0.010213122392313123,"gross_margin":0.13706993149156824,"total_equity":104064859018.0,"total_assets":136249574082.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010675651420301888,"dividend_yield":null,"eps":57.02,"revenue":30061614324.0,"operating_income":1997787405.0,"net_income":1082392320.0,"market_cap":null,"profit_margin":0.03600579490955218,"operating_margin":0.0664564245774734,"roa":0.008205746362988518,"gross_margin":0.13143589008277373,"total_equity":101388878054.0,"total_assets":131906626420.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.014435797408625361,"dividend_yield":null,"eps":76.43,"revenue":26892375158.0,"operating_income":2558684856.0,"net_income":1450780170.0,"market_cap":null,"profit_margin":0.0539476398598589,"operating_margin":0.09514536521846927,"roa":0.010578857917406469,"gross_margin":0.1648424611420483,"total_equity":100498789844.0,"total_assets":137139583623.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02558975135155544,"dividend_yield":null,"eps":128.12,"revenue":25063376519.0,"operating_income":1452454002.0,"net_income":2432074879.0,"market_cap":null,"profit_margin":0.09703700046784586,"operating_margin":0.057951250139777706,"roa":0.018119173605082063,"gross_margin":0.13547980191040437,"total_equity":95040973458.0,"total_assets":134226589579.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0206387355802586,"dividend_yield":null,"eps":104.21,"revenue":36505973987.0,"operating_income":2009670253.0,"net_income":1978127352.0,"market_cap":null,"profit_margin":0.05418640118202087,"operating_margin":0.05505044883107778,"roa":0.014829924884755999,"gross_margin":0.12419853908334513,"total_equity":95845375038.0,"total_assets":133387550333.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0067544753707616005,"dividend_yield":null,"eps":33.57,"revenue":22522110121.0,"operating_income":1373981098.0,"net_income":637237305.0,"market_cap":null,"profit_margin":0.02829385442023166,"operating_margin":0.061005877807109934,"roa":0.005094654693653655,"gross_margin":0.1365739705771151,"total_equity":94342975586.0,"total_assets":125079587002.0}],"current_price":2235.0,"change_pct":-0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9113.0},{"date":"2016-10-25","close":9347.0},{"date":"2016-10-26","close":9253.0},{"date":"2016-10-27","close":9337.0},{"date":"2016-10-28","close":9319.0},{"date":"2016-10-31","close":9075.0},{"date":"2016-11-01","close":8972.0},{"date":"2016-11-02","close":8579.0},{"date":"2016-11-03","close":8551.0},{"date":"2016-11-04","close":8495.0},{"date":"2016-11-07","close":8570.0},{"date":"2016-11-08","close":8308.0},{"date":"2016-11-09","close":8280.0},{"date":"2016-11-10","close":8477.0},{"date":"2016-11-11","close":8477.0},{"date":"2016-11-14","close":8514.0},{"date":"2016-11-15","close":8636.0},{"date":"2016-11-16","close":8486.0},{"date":"2016-11-17","close":8486.0},{"date":"2016-11-18","close":8355.0},{"date":"2016-11-21","close":8280.0},{"date":"2016-11-22","close":8486.0},{"date":"2016-11-23","close":8317.0},{"date":"2016-11-24","close":8299.0},{"date":"2016-11-25","close":8420.0},{"date":"2016-11-28","close":8495.0},{"date":"2016-11-29","close":8514.0},{"date":"2016-11-30","close":8458.0},{"date":"2016-12-01","close":8458.0},{"date":"2016-12-02","close":8467.0},{"date":"2016-12-05","close":8280.0},{"date":"2016-12-06","close":8233.0},{"date":"2016-12-07","close":8215.0},{"date":"2016-12-08","close":8168.0},{"date":"2016-12-09","close":7962.0},{"date":"2016-12-12","close":8299.0},{"date":"2016-12-13","close":8289.0},{"date":"2016-12-14","close":8280.0},{"date":"2016-12-15","close":8486.0},{"date":"2016-12-16","close":8430.0},{"date":"2016-12-19","close":8261.0},{"date":"2016-12-20","close":8233.0},{"date":"2016-12-21","close":8046.0},{"date":"2016-12-22","close":8037.0},{"date":"2016-12-23","close":8009.0},{"date":"2016-12-26","close":7896.0},{"date":"2016-12-27","close":7896.0},{"date":"2016-12-28","close":7906.0},{"date":"2016-12-29","close":7906.0},{"date":"2017-01-02","close":7784.0},{"date":"2017-01-03","close":7934.0},{"date":"2017-01-04","close":7934.0},{"date":"2017-01-05","close":7953.0},{"date":"2017-01-06","close":7803.0},{"date":"2017-01-09","close":7850.0},{"date":"2017-01-10","close":7868.0},{"date":"2017-01-11","close":7812.0},{"date":"2017-01-12","close":7756.0},{"date":"2017-01-13","close":7859.0},{"date":"2017-01-16","close":7728.0},{"date":"2017-01-17","close":7681.0},{"date":"2017-01-18","close":7410.0},{"date":"2017-01-19","close":7391.0},{"date":"2017-01-20","close":7298.0},{"date":"2017-01-23","close":7101.0},{"date":"2017-01-24","close":6830.0},{"date":"2017-01-25","close":7073.0},{"date":"2017-01-26","close":7279.0},{"date":"2017-01-31","close":7485.0},{"date":"2017-02-01","close":7737.0},{"date":"2017-02-02","close":7737.0},{"date":"2017-02-03","close":7756.0},{"date":"2017-02-06","close":7775.0},{"date":"2017-02-07","close":7924.0},{"date":"2017-02-08","close":8374.0},{"date":"2017-02-09","close":8374.0},{"date":"2017-02-10","close":8392.0},{"date":"2017-02-13","close":8280.0},{"date":"2017-02-14","close":8308.0},{"date":"2017-02-15","close":8420.0},{"date":"2017-02-16","close":8608.0},{"date":"2017-02-17","close":8729.0},{"date":"2017-02-20","close":8860.0},{"date":"2017-02-21","close":8860.0},{"date":"2017-02-22","close":8907.0},{"date":"2017-02-23","close":8879.0},{"date":"2017-02-24","close":8832.0},{"date":"2017-02-27","close":8514.0},{"date":"2017-02-28","close":8561.0},{"date":"2017-03-02","close":8570.0},{"date":"2017-03-03","close":8608.0},{"date":"2017-03-06","close":8514.0},{"date":"2017-03-07","close":8327.0},{"date":"2017-03-08","close":8280.0},{"date":"2017-03-09","close":8168.0},{"date":"2017-03-10","close":8037.0},{"date":"2017-03-13","close":8009.0},{"date":"2017-03-14","close":7822.0},{"date":"2017-03-15","close":7981.0},{"date":"2017-03-16","close":7971.0},{"date":"2017-03-17","close":7990.0},{"date":"2017-03-20","close":7971.0},{"date":"2017-03-21","close":8009.0},{"date":"2017-03-22","close":7999.0},{"date":"2017-03-23","close":7887.0},{"date":"2017-03-24","close":7840.0},{"date":"2017-03-27","close":7672.0},{"date":"2017-03-28","close":7719.0},{"date":"2017-03-29","close":7719.0},{"date":"2017-03-30","close":7606.0},{"date":"2017-03-31","close":7522.0},{"date":"2017-04-03","close":7775.0},{"date":"2017-04-04","close":8093.0},{"date":"2017-04-05","close":8140.0},{"date":"2017-04-06","close":8140.0},{"date":"2017-04-07","close":8149.0},{"date":"2017-04-10","close":8027.0},{"date":"2017-04-11","close":7971.0},{"date":"2017-04-12","close":7971.0},{"date":"2017-04-13","close":7999.0},{"date":"2017-04-14","close":8093.0},{"date":"2017-04-17","close":8186.0},{"date":"2017-04-18","close":8420.0},{"date":"2017-04-19","close":8832.0},{"date":"2017-04-20","close":8748.0},{"date":"2017-04-21","close":8710.0},{"date":"2017-04-24","close":8467.0},{"date":"2017-04-25","close":8467.0},{"date":"2017-04-26","close":8346.0},{"date":"2017-04-27","close":8308.0},{"date":"2017-04-28","close":8486.0},{"date":"2017-05-02","close":8486.0},{"date":"2017-05-04","close":8729.0},{"date":"2017-05-08","close":8841.0},{"date":"2017-05-10","close":9010.0},{"date":"2017-05-11","close":9169.0},{"date":"2017-05-12","close":9075.0},{"date":"2017-05-15","close":8963.0},{"date":"2017-05-16","close":8963.0},{"date":"2017-05-17","close":8869.0},{"date":"2017-05-18","close":8869.0},{"date":"2017-05-19","close":8869.0},{"date":"2017-05-22","close":8804.0},{"date":"2017-05-23","close":8561.0},{"date":"2017-05-24","close":8608.0},{"date":"2017-05-25","close":8374.0},{"date":"2017-05-26","close":8448.0},{"date":"2017-05-29","close":8570.0},{"date":"2017-05-30","close":8776.0},{"date":"2017-05-31","close":8926.0},{"date":"2017-06-01","close":8888.0},{"date":"2017-06-02","close":8869.0},{"date":"2017-06-05","close":8813.0},{"date":"2017-06-07","close":8888.0},{"date":"2017-06-08","close":8823.0},{"date":"2017-06-09","close":8841.0},{"date":"2017-06-12","close":8738.0},{"date":"2017-06-13","close":8654.0},{"date":"2017-06-14","close":8514.0},{"date":"2017-06-15","close":8430.0},{"date":"2017-06-16","close":8355.0},{"date":"2017-06-19","close":8327.0},{"date":"2017-06-20","close":8243.0},{"date":"2017-06-21","close":8308.0},{"date":"2017-06-22","close":8121.0},{"date":"2017-06-23","close":8168.0},{"date":"2017-06-26","close":8140.0},{"date":"2017-06-27","close":8495.0},{"date":"2017-06-28","close":8523.0},{"date":"2017-06-29","close":8439.0},{"date":"2017-06-30","close":8402.0},{"date":"2017-07-03","close":8261.0},{"date":"2017-07-04","close":7924.0},{"date":"2017-07-05","close":7793.0},{"date":"2017-07-06","close":7747.0},{"date":"2017-07-07","close":7747.0},{"date":"2017-07-10","close":7765.0},{"date":"2017-07-11","close":7775.0},{"date":"2017-07-12","close":7756.0},{"date":"2017-07-13","close":7578.0},{"date":"2017-07-14","close":7550.0},{"date":"2017-07-17","close":7475.0},{"date":"2017-07-18","close":7419.0},{"date":"2017-07-19","close":7896.0},{"date":"2017-07-20","close":8261.0},{"date":"2017-07-21","close":7999.0},{"date":"2017-07-24","close":7859.0},{"date":"2017-07-25","close":7597.0},{"date":"2017-07-26","close":7653.0},{"date":"2017-07-27","close":7569.0},{"date":"2017-07-28","close":7625.0},{"date":"2017-07-31","close":7644.0},{"date":"2017-08-01","close":8102.0},{"date":"2017-08-02","close":8177.0},{"date":"2017-08-03","close":8084.0},{"date":"2017-08-04","close":8243.0},{"date":"2017-08-07","close":7962.0},{"date":"2017-08-08","close":7962.0},{"date":"2017-08-09","close":7868.0},{"date":"2017-08-10","close":7896.0},{"date":"2017-08-11","close":7784.0},{"date":"2017-08-14","close":7784.0},{"date":"2017-08-16","close":7719.0},{"date":"2017-08-17","close":7653.0},{"date":"2017-08-18","close":7719.0},{"date":"2017-08-21","close":7644.0},{"date":"2017-08-22","close":7513.0},{"date":"2017-08-23","close":7569.0},{"date":"2017-08-24","close":7644.0},{"date":"2017-08-25","close":7447.0},{"date":"2017-08-28","close":7503.0},{"date":"2017-08-29","close":7560.0},{"date":"2017-08-30","close":7681.0},{"date":"2017-08-31","close":7672.0},{"date":"2017-09-01","close":7606.0},{"date":"2017-09-04","close":7401.0},{"date":"2017-09-05","close":7326.0},{"date":"2017-09-06","close":7475.0},{"date":"2017-09-07","close":7569.0},{"date":"2017-09-08","close":7662.0},{"date":"2017-09-11","close":7700.0},{"date":"2017-09-12","close":7625.0},{"date":"2017-09-13","close":7616.0},{"date":"2017-09-14","close":7672.0},{"date":"2017-09-15","close":7747.0},{"date":"2017-09-18","close":7747.0},{"date":"2017-09-19","close":7999.0},{"date":"2017-09-20","close":8018.0},{"date":"2017-09-21","close":7878.0},{"date":"2017-09-22","close":7634.0},{"date":"2017-09-25","close":7447.0},{"date":"2017-09-26","close":7391.0},{"date":"2017-09-27","close":7401.0},{"date":"2017-09-28","close":7391.0},{"date":"2017-09-29","close":7410.0},{"date":"2017-10-10","close":7157.0},{"date":"2017-10-11","close":6848.0},{"date":"2017-10-12","close":6811.0},{"date":"2017-10-13","close":6521.0},{"date":"2017-10-16","close":6250.0},{"date":"2017-10-17","close":6268.0},{"date":"2017-10-18","close":6203.0},{"date":"2017-10-19","close":5969.0},{"date":"2017-10-20","close":5838.0},{"date":"2017-10-23","close":5866.0},{"date":"2017-10-24","close":5857.0},{"date":"2017-10-25","close":5698.0},{"date":"2017-10-26","close":5782.0},{"date":"2017-10-27","close":5894.0},{"date":"2017-10-30","close":6287.0},{"date":"2017-10-31","close":6222.0},{"date":"2017-11-01","close":6661.0},{"date":"2017-11-02","close":6689.0},{"date":"2017-11-03","close":6437.0},{"date":"2017-11-06","close":6456.0},{"date":"2017-11-07","close":6203.0},{"date":"2017-11-08","close":6268.0},{"date":"2017-11-09","close":6081.0},{"date":"2017-11-10","close":6119.0},{"date":"2017-11-13","close":6493.0},{"date":"2017-11-14","close":6568.0},{"date":"2017-11-15","close":6802.0},{"date":"2017-11-16","close":6858.0},{"date":"2017-11-17","close":6886.0},{"date":"2017-11-20","close":6643.0},{"date":"2017-11-21","close":6549.0},{"date":"2017-11-22","close":6371.0},{"date":"2017-11-23","close":6315.0},{"date":"2017-11-24","close":6240.0},{"date":"2017-11-27","close":6633.0},{"date":"2017-11-28","close":6792.0},{"date":"2017-11-29","close":6568.0},{"date":"2017-11-30","close":6661.0},{"date":"2017-12-01","close":6586.0},{"date":"2017-12-04","close":6530.0},{"date":"2017-12-05","close":6680.0},{"date":"2017-12-06","close":6605.0},{"date":"2017-12-07","close":6399.0},{"date":"2017-12-08","close":6353.0},{"date":"2017-12-11","close":6409.0},{"date":"2017-12-12","close":6399.0},{"date":"2017-12-13","close":6456.0},{"date":"2017-12-14","close":6362.0},{"date":"2017-12-15","close":6259.0},{"date":"2017-12-18","close":6119.0},{"date":"2017-12-19","close":5969.0},{"date":"2017-12-20","close":5960.0},{"date":"2017-12-21","close":5885.0},{"date":"2017-12-22","close":5829.0},{"date":"2017-12-26","close":5829.0},{"date":"2017-12-27","close":5885.0},{"date":"2017-12-28","close":5857.0},{"date":"2018-01-02","close":5104.3765},{"date":"2018-01-03","close":5226.8813},{"date":"2018-01-04","close":5308.5513},{"date":"2018-01-05","close":5267.7168},{"date":"2018-01-08","close":5733.2354},{"date":"2018-01-09","close":7448.3062},{"date":"2018-01-10","close":8697.8574},{"date":"2018-01-11","close":8167.0024},{"date":"2018-01-12","close":7668.8154},{"date":"2018-01-15","close":7660.6484},{"date":"2018-01-16","close":7987.3286},{"date":"2018-01-17","close":8109.834},{"date":"2018-01-18","close":8289.5078},{"date":"2018-01-19","close":8575.3525},{"date":"2018-01-22","close":8330.3428},{"date":"2018-01-23","close":8657.0225},{"date":"2018-01-24","close":8412.0127},{"date":"2018-01-25","close":8616.1875},{"date":"2018-01-26","close":8657.0225},{"date":"2018-01-29","close":8371.1777},{"date":"2018-01-30","close":8412.0127},{"date":"2018-01-31","close":8142.501},{"date":"2018-02-01","close":8085.3325},{"date":"2018-02-02","close":7840.3223},{"date":"2018-02-05","close":7652.4814},{"date":"2018-02-06","close":7595.3125},{"date":"2018-02-07","close":7464.6401},{"date":"2018-02-08","close":7350.3022},{"date":"2018-02-09","close":7162.4609},{"date":"2018-02-12","close":7154.2939},{"date":"2018-02-13","close":7252.2979},{"date":"2018-02-14","close":7636.147},{"date":"2018-02-19","close":7881.1567},{"date":"2018-02-20","close":7970.9941},{"date":"2018-02-21","close":8330.3428},{"date":"2018-02-22","close":8289.5078},{"date":"2018-02-23","close":8493.6826},{"date":"2018-02-26","close":9473.7217},{"date":"2018-02-27","close":10167.917},{"date":"2018-02-28","close":9637.0625},{"date":"2018-03-02","close":9555.3926},{"date":"2018-03-05","close":10249.5879},{"date":"2018-03-06","close":10208.7529},{"date":"2018-03-07","close":9922.9082},{"date":"2018-03-08","close":10698.7725},{"date":"2018-03-09","close":11066.2881},{"date":"2018-03-12","close":11066.2881},{"date":"2018-03-13","close":10739.6084},{"date":"2018-03-14","close":10372.0928},{"date":"2018-03-15","close":10453.7627},{"date":"2018-03-16","close":10453.7627},{"date":"2018-03-19","close":9963.7432},{"date":"2018-03-20","close":10127.083},{"date":"2018-03-21","close":9841.2383},{"date":"2018-03-22","close":10249.5879},{"date":"2018-03-23","close":9841.2383},{"date":"2018-03-26","close":10249.5879},{"date":"2018-03-27","close":10412.9277},{"date":"2018-03-28","close":10208.7529},{"date":"2018-03-29","close":10535.4336},{"date":"2018-03-30","close":10412.9277},{"date":"2018-04-02","close":10290.4229},{"date":"2018-04-03","close":10290.4229},{"date":"2018-04-04","close":10167.917},{"date":"2018-04-05","close":9800.4033},{"date":"2018-04-06","close":10331.2578},{"date":"2018-04-09","close":10657.9385},{"date":"2018-04-10","close":10657.9385},{"date":"2018-04-11","close":10372.0928},{"date":"2018-04-12","close":10208.7529},{"date":"2018-04-13","close":10167.917},{"date":"2018-04-16","close":10127.083},{"date":"2018-04-17","close":10657.9385},{"date":"2018-04-18","close":10412.9277},{"date":"2018-04-19","close":10208.7529},{"date":"2018-04-20","close":10208.7529},{"date":"2018-04-23","close":9963.7432},{"date":"2018-04-24","close":9963.7432},{"date":"2018-04-25","close":9432.8877},{"date":"2018-04-26","close":9555.3926},{"date":"2018-04-27","close":9106.208},{"date":"2018-04-30","close":8820.3623},{"date":"2018-05-02","close":8575.3525},{"date":"2018-05-03","close":8738.6924},{"date":"2018-05-04","close":8738.6924},{"date":"2018-05-08","close":8289.5078},{"date":"2018-05-09","close":8697.8574},{"date":"2018-05-10","close":8738.6924},{"date":"2018-05-11","close":8902.0322},{"date":"2018-05-14","close":9310.3828},{"date":"2018-05-15","close":9147.043},{"date":"2018-05-16","close":8779.5264},{"date":"2018-05-17","close":8534.5176},{"date":"2018-05-18","close":8861.1963},{"date":"2018-05-21","close":8820.3623},{"date":"2018-05-23","close":8534.5176},{"date":"2018-05-24","close":8493.6826},{"date":"2018-05-25","close":8575.3525},{"date":"2018-05-28","close":8412.0127},{"date":"2018-05-29","close":9065.373},{"date":"2018-05-30","close":9147.043},{"date":"2018-05-31","close":9392.0518},{"date":"2018-06-01","close":9514.5576},{"date":"2018-06-04","close":9310.3828},{"date":"2018-06-05","close":9024.5381},{"date":"2018-06-07","close":8942.8682},{"date":"2018-06-08","close":8861.1963},{"date":"2018-06-11","close":8861.1963},{"date":"2018-06-12","close":8534.5176},{"date":"2018-06-14","close":8371.1777},{"date":"2018-06-15","close":8167.0024},{"date":"2018-06-18","close":7774.9863},{"date":"2018-06-19","close":7676.9824},{"date":"2018-06-20","close":8003.6626},{"date":"2018-06-21","close":8207.8379},{"date":"2018-06-22","close":8289.5078},{"date":"2018-06-25","close":8452.8477},{"date":"2018-06-26","close":8207.8379},{"date":"2018-06-27","close":8207.8379},{"date":"2018-06-28","close":8289.5078},{"date":"2018-06-29","close":8330.3428},{"date":"2018-07-02","close":8493.6826},{"date":"2018-07-03","close":8207.8379},{"date":"2018-07-04","close":8289.5078},{"date":"2018-07-05","close":8902.0322},{"date":"2018-07-06","close":8616.1875},{"date":"2018-07-09","close":8657.0225},{"date":"2018-07-10","close":8616.1875},{"date":"2018-07-11","close":8534.5176},{"date":"2018-07-12","close":8493.6826},{"date":"2018-07-13","close":8534.5176},{"date":"2018-07-16","close":8412.0127},{"date":"2018-07-17","close":8452.8477},{"date":"2018-07-18","close":8534.5176},{"date":"2018-07-19","close":8101.6665},{"date":"2018-07-20","close":8167.0024},{"date":"2018-07-23","close":8044.4971},{"date":"2018-07-24","close":8003.6626},{"date":"2018-07-25","close":7717.8169},{"date":"2018-07-26","close":7823.9883},{"date":"2018-07-27","close":7962.8271},{"date":"2018-07-30","close":7905.6572},{"date":"2018-07-31","close":7840.3223},{"date":"2018-08-01","close":7905.6572},{"date":"2018-08-02","close":7832.1553},{"date":"2018-08-03","close":7823.9883},{"date":"2018-08-06","close":7848.4893},{"date":"2018-08-07","close":7979.1611},{"date":"2018-08-08","close":8028.1641},{"date":"2018-08-09","close":8493.6826},{"date":"2018-08-10","close":8412.0127},{"date":"2018-08-13","close":8118.0005},{"date":"2018-08-14","close":8207.8379},{"date":"2018-08-16","close":8134.3345},{"date":"2018-08-17","close":8167.0024},{"date":"2018-08-20","close":8150.6685},{"date":"2018-08-21","close":8150.6685},{"date":"2018-08-22","close":8452.8477},{"date":"2018-08-23","close":8575.3525},{"date":"2018-08-24","close":8534.5176},{"date":"2018-08-27","close":8493.6826},{"date":"2018-08-28","close":8493.6826},{"date":"2018-08-29","close":8207.8379},{"date":"2018-08-30","close":8207.8379},{"date":"2018-08-31","close":8330.3428},{"date":"2018-09-03","close":8207.8379},{"date":"2018-09-04","close":8158.835},{"date":"2018-09-05","close":8150.6685},{"date":"2018-09-06","close":8452.8477},{"date":"2018-09-07","close":8412.0127},{"date":"2018-09-10","close":8412.0127},{"date":"2018-09-11","close":8534.5176},{"date":"2018-09-12","close":8575.3525},{"date":"2018-09-13","close":8493.6826},{"date":"2018-09-14","close":8616.1875},{"date":"2018-09-17","close":8534.5176},{"date":"2018-09-18","close":8412.0127},{"date":"2018-09-19","close":8371.1777},{"date":"2018-09-20","close":8142.501},{"date":"2018-09-21","close":8167.0024},{"date":"2018-09-27","close":8126.167},{"date":"2018-09-28","close":8036.3306},{"date":"2018-10-01","close":7987.3286},{"date":"2018-10-02","close":7823.9883},{"date":"2018-10-04","close":7693.3159},{"date":"2018-10-05","close":7603.479},{"date":"2018-10-08","close":7603.479},{"date":"2018-10-10","close":7480.9746},{"date":"2018-10-11","close":6966.4526},{"date":"2018-10-12","close":6901.1172},{"date":"2018-10-15","close":6696.9419},{"date":"2018-10-16","close":6664.2739},{"date":"2018-10-17","close":6794.9463},{"date":"2018-10-18","close":6892.9502},{"date":"2018-10-19","close":6925.6182},{"date":"2018-10-22","close":6925.6182},{"date":"2018-10-23","close":6794.9463},{"date":"2018-10-24","close":6615.2715},{"date":"2018-10-25","close":5839.4067},{"date":"2018-10-26","close":5218.7144},{"date":"2018-10-29","close":5079.8755},{"date":"2018-10-30","close":4892.0347},{"date":"2018-10-31","close":5390.2212},{"date":"2018-11-01","close":5904.7427},{"date":"2018-11-02","close":5945.5776},{"date":"2018-11-05","close":5961.9111},{"date":"2018-11-06","close":6043.5815},{"date":"2018-11-07","close":6035.4146},{"date":"2018-11-08","close":6043.5815},{"date":"2018-11-09","close":5978.2456},{"date":"2018-11-12","close":5872.0742},{"date":"2018-11-13","close":5716.9019},{"date":"2018-11-14","close":5716.9019},{"date":"2018-11-15","close":5823.0723},{"date":"2018-11-16","close":5880.2417},{"date":"2018-11-19","close":5986.4126},{"date":"2018-11-20","close":5904.7427},{"date":"2018-11-21","close":5847.5737},{"date":"2018-11-22","close":5798.5718},{"date":"2018-11-23","close":5814.9058},{"date":"2018-11-26","close":5806.7388},{"date":"2018-11-27","close":5749.5698},{"date":"2018-11-28","close":5716.9019},{"date":"2018-11-29","close":5765.9038},{"date":"2018-11-30","close":5716.9019},{"date":"2018-12-03","close":5594.3965},{"date":"2018-12-04","close":5512.7266},{"date":"2018-12-05","close":5308.5513},{"date":"2018-12-06","close":5137.0444},{"date":"2018-12-07","close":5177.8794},{"date":"2018-12-10","close":4867.5332},{"date":"2018-12-11","close":4916.5356},{"date":"2018-12-12","close":4973.7046},{"date":"2018-12-13","close":4973.7046},{"date":"2018-12-14","close":4941.0366},{"date":"2018-12-17","close":4949.2036},{"date":"2018-12-18","close":5039.0405},{"date":"2018-12-19","close":5112.5435},{"date":"2018-12-20","close":6239.5898},{"date":"2018-12-21","close":6084.417},{"date":"2018-12-24","close":5480.0586},{"date":"2018-12-26","close":5169.7124},{"date":"2018-12-27","close":5284.0503},{"date":"2018-12-28","close":5496.3931},{"date":"2019-01-02","close":5422.8896},{"date":"2019-01-03","close":5463.7246},{"date":"2019-01-04","close":5463.7246},{"date":"2019-01-07","close":5512.7266},{"date":"2019-01-08","close":5455.5576},{"date":"2019-01-09","close":5463.7246},{"date":"2019-01-10","close":5488.2261},{"date":"2019-01-11","close":5602.5635},{"date":"2019-01-14","close":5594.3965},{"date":"2019-01-15","close":5627.0649},{"date":"2019-01-16","close":5643.3984},{"date":"2019-01-17","close":5659.7329},{"date":"2019-01-18","close":5839.4067},{"date":"2019-01-21","close":6076.25},{"date":"2019-01-22","close":6035.4146},{"date":"2019-01-23","close":6247.7568},{"date":"2019-01-24","close":6304.9258},{"date":"2019-01-25","close":6272.2583},{"date":"2019-01-28","close":6362.0952},{"date":"2019-01-29","close":6370.2617},{"date":"2019-01-30","close":6370.2617},{"date":"2019-01-31","close":6394.7627},{"date":"2019-02-01","close":6411.0967},{"date":"2019-02-07","close":6280.4248},{"date":"2019-02-08","close":6174.2539},{"date":"2019-02-11","close":6002.7466},{"date":"2019-02-12","close":5953.7446},{"date":"2019-02-13","close":5725.0688},{"date":"2019-02-14","close":5831.2393},{"date":"2019-02-15","close":5749.5698},{"date":"2019-02-18","close":5643.3984},{"date":"2019-02-19","close":6027.2476},{"date":"2019-02-20","close":6149.7529},{"date":"2019-02-21","close":6190.5879},{"date":"2019-02-22","close":6190.5879},{"date":"2019-02-25","close":6206.9219},{"date":"2019-02-26","close":5978.2456},{"date":"2019-02-27","close":6108.918},{"date":"2019-02-28","close":6198.7549},{"date":"2019-03-04","close":6247.7568},{"date":"2019-03-05","close":6419.2637},{"date":"2019-03-06","close":6794.9463},{"date":"2019-03-07","close":6803.1133},{"date":"2019-03-08","close":7064.457},{"date":"2019-03-11","close":7039.9561},{"date":"2019-03-12","close":7023.6221},{"date":"2019-03-13","close":6990.9541},{"date":"2019-03-14","close":7464.6401},{"date":"2019-03-15","close":7611.646},{"date":"2019-03-18","close":7930.1597},{"date":"2019-03-19","close":7440.1392},{"date":"2019-03-20","close":7538.1431},{"date":"2019-03-21","close":7603.479},{"date":"2019-03-22","close":7644.314},{"date":"2019-03-25","close":7227.7974},{"date":"2019-03-26","close":7244.1309},{"date":"2019-03-27","close":7113.459},{"date":"2019-03-28","close":6884.7832},{"date":"2019-03-29","close":6876.6157},{"date":"2019-04-01","close":7146.127},{"date":"2019-04-02","close":7203.2954},{"date":"2019-04-03","close":7154.2939},{"date":"2019-04-04","close":7203.2954},{"date":"2019-04-05","close":7333.9683},{"date":"2019-04-08","close":7301.3003},{"date":"2019-04-09","close":7358.4692},{"date":"2019-04-10","close":7685.1494},{"date":"2019-04-11","close":7791.3198},{"date":"2019-04-12","close":7848.4893},{"date":"2019-04-15","close":8118.0005},{"date":"2019-04-16","close":8019.9966},{"date":"2019-04-17","close":7840.3223},{"date":"2019-04-18","close":7823.9883},{"date":"2019-04-19","close":8109.834},{"date":"2019-04-22","close":8207.8379},{"date":"2019-04-23","close":8330.3428},{"date":"2019-04-24","close":8493.6826},{"date":"2019-04-25","close":8289.5078},{"date":"2019-04-26","close":8289.5078},{"date":"2019-04-29","close":8371.1777},{"date":"2019-04-30","close":8167.0024},{"date":"2019-05-02","close":8289.5078},{"date":"2019-05-03","close":8158.835},{"date":"2019-05-07","close":7930.1597},{"date":"2019-05-08","close":7758.6523},{"date":"2019-05-09","close":7423.8052},{"date":"2019-05-10","close":7595.3125},{"date":"2019-05-13","close":7448.3062},{"date":"2019-05-14","close":7497.3086},{"date":"2019-05-15","close":7587.1455},{"date":"2019-05-16","close":7578.9785},{"date":"2019-05-17","close":7676.9824},{"date":"2019-05-20","close":7317.6343},{"date":"2019-05-21","close":7211.4634},{"date":"2019-05-22","close":7113.459},{"date":"2019-05-23","close":7137.96},{"date":"2019-05-24","close":6852.1152},{"date":"2019-05-27","close":6941.9521},{"date":"2019-05-28","close":6974.6201},{"date":"2019-05-29","close":6835.7808},{"date":"2019-05-30","close":6803.1133},{"date":"2019-05-31","close":6843.9482},{"date":"2019-06-03","close":6835.7808},{"date":"2019-06-04","close":6778.6118},{"date":"2019-06-05","close":6811.2803},{"date":"2019-06-07","close":6786.7788},{"date":"2019-06-10","close":6688.7749},{"date":"2019-06-11","close":6705.1089},{"date":"2019-06-12","close":6721.4434},{"date":"2019-06-13","close":6819.4473},{"date":"2019-06-14","close":7309.4673},{"date":"2019-06-17","close":7505.4756},{"date":"2019-06-18","close":7497.3086},{"date":"2019-06-19","close":7497.3086},{"date":"2019-06-20","close":7856.6562},{"date":"2019-06-21","close":7856.6562},{"date":"2019-06-24","close":7636.147},{"date":"2019-06-25","close":7415.6382},{"date":"2019-06-26","close":7391.1377},{"date":"2019-06-27","close":7350.3022},{"date":"2019-06-28","close":7268.6318},{"date":"2019-07-01","close":7195.1284},{"date":"2019-07-02","close":7064.457},{"date":"2019-07-03","close":7056.2896},{"date":"2019-07-04","close":7023.6221},{"date":"2019-07-05","close":7121.626},{"date":"2019-07-08","close":7064.457},{"date":"2019-07-09","close":6566.2695},{"date":"2019-07-10","close":6566.2695},{"date":"2019-07-11","close":6582.604},{"date":"2019-07-12","close":6525.4346},{"date":"2019-07-15","close":6451.9321},{"date":"2019-07-16","close":6304.9258},{"date":"2019-07-17","close":5945.5776},{"date":"2019-07-18","close":6043.5815},{"date":"2019-07-19","close":6068.083},{"date":"2019-07-22","close":6092.584},{"date":"2019-07-23","close":6117.085},{"date":"2019-07-24","close":6117.085},{"date":"2019-07-25","close":6084.417},{"date":"2019-07-26","close":5888.4087},{"date":"2019-07-29","close":5104.3765},{"date":"2019-07-30","close":4916.5356},{"date":"2019-07-31","close":5406.5557},{"date":"2019-08-01","close":5806.7388},{"date":"2019-08-02","close":5757.7368},{"date":"2019-08-05","close":5063.5415},{"date":"2019-08-06","close":4802.1978},{"date":"2019-08-07","close":4981.8716},{"date":"2019-08-08","close":5226.8813},{"date":"2019-08-09","close":5422.8896},{"date":"2019-08-12","close":5741.4023},{"date":"2019-08-13","close":5373.8872},{"date":"2019-08-14","close":5226.8813},{"date":"2019-08-16","close":5055.3745},{"date":"2019-08-19","close":5104.3765},{"date":"2019-08-20","close":5243.2153},{"date":"2019-08-21","close":5251.3823},{"date":"2019-08-22","close":5186.0464},{"date":"2019-08-23","close":5022.7065},{"date":"2019-08-26","close":5014.5396},{"date":"2019-08-27","close":5079.8755},{"date":"2019-08-28","close":5104.3765},{"date":"2019-08-29","close":5088.0425},{"date":"2019-08-30","close":5308.5513},{"date":"2019-09-02","close":5357.5537},{"date":"2019-09-03","close":5431.0566},{"date":"2019-09-04","close":5561.7285},{"date":"2019-09-05","close":5586.23},{"date":"2019-09-06","close":5512.7266},{"date":"2019-09-09","close":5512.7266},{"date":"2019-09-10","close":5512.7266},{"date":"2019-09-11","close":5618.8979},{"date":"2019-09-16","close":5635.2319},{"date":"2019-09-17","close":5602.5635},{"date":"2019-09-18","close":5610.7305},{"date":"2019-09-19","close":5741.4023},{"date":"2019-09-20","close":5741.4023},{"date":"2019-09-23","close":5708.7349},{"date":"2019-09-24","close":5716.9019},{"date":"2019-09-25","close":5708.7349},{"date":"2019-09-26","close":6247.7568},{"date":"2019-09-27","close":6362.0952},{"date":"2019-09-30","close":6255.9238},{"date":"2019-10-01","close":6198.7549},{"date":"2019-10-02","close":5863.9077},{"date":"2019-10-04","close":5847.5737},{"date":"2019-10-07","close":5749.5698},{"date":"2019-10-08","close":5847.5737},{"date":"2019-10-10","close":6010.9136},{"date":"2019-10-11","close":5863.9077},{"date":"2019-10-14","close":5904.7427},{"date":"2019-10-15","close":5994.5796},{"date":"2019-10-16","close":6035.4146},{"date":"2019-10-17","close":6035.4146},{"date":"2019-10-18","close":6035.4146},{"date":"2019-10-21","close":5929.2437},{"date":"2019-10-22","close":5872.0742},{"date":"2019-10-23","close":5741.4023},{"date":"2019-10-24","close":5782.2373},{"date":"2019-10-25","close":5790.4048},{"date":"2019-10-28","close":5708.7349},{"date":"2019-10-29","close":5667.8999},{"date":"2019-10-30","close":5602.5635},{"date":"2019-10-31","close":5627.0649},{"date":"2019-11-01","close":5610.7305},{"date":"2019-11-04","close":5610.7305},{"date":"2019-11-05","close":5602.5635},{"date":"2019-11-06","close":5594.3965},{"date":"2019-11-07","close":5578.063},{"date":"2019-11-08","close":5602.5635},{"date":"2019-11-11","close":5594.3965},{"date":"2019-11-12","close":5602.5635},{"date":"2019-11-13","close":5602.5635},{"date":"2019-11-14","close":5594.3965},{"date":"2019-11-15","close":5627.0649},{"date":"2019-11-18","close":5545.3945},{"date":"2019-11-19","close":5341.2192},{"date":"2019-11-20","close":5398.3887},{"date":"2019-11-21","close":5333.0522},{"date":"2019-11-22","close":5292.2173},{"date":"2019-11-25","close":5243.2153},{"date":"2019-11-26","close":5251.3823},{"date":"2019-11-27","close":5243.2153},{"date":"2019-11-28","close":5226.8813},{"date":"2019-11-29","close":5194.2134},{"date":"2019-12-02","close":5169.7124},{"date":"2019-12-03","close":5137.0444},{"date":"2019-12-04","close":5137.0444},{"date":"2019-12-05","close":5079.8755},{"date":"2019-12-06","close":5096.2095},{"date":"2019-12-09","close":5014.5396},{"date":"2019-12-10","close":4990.0386},{"date":"2019-12-11","close":4647.0239},{"date":"2019-12-12","close":4540.853},{"date":"2019-12-13","close":4867.5332},{"date":"2019-12-16","close":4900.2017},{"date":"2019-12-17","close":4777.6963},{"date":"2019-12-18","close":4720.5273},{"date":"2019-12-19","close":4736.8608},{"date":"2019-12-20","close":4949.2036},{"date":"2019-12-23","close":4900.2017},{"date":"2019-12-24","close":4941.0366},{"date":"2019-12-26","close":4957.3701},{"date":"2019-12-27","close":5161.5454},{"date":"2019-12-30","close":5120.7104},{"date":"2020-01-02","close":5218.7144},{"date":"2020-01-03","close":5226.8813},{"date":"2020-01-06","close":5120.7104},{"date":"2020-01-07","close":5177.8794},{"date":"2020-01-08","close":5104.3765},{"date":"2020-01-09","close":5120.7104},{"date":"2020-01-10","close":5063.5415},{"date":"2020-01-13","close":5186.0464},{"date":"2020-01-14","close":5349.3862},{"date":"2020-01-15","close":5382.0542},{"date":"2020-01-16","close":5390.2212},{"date":"2020-01-17","close":5520.8936},{"date":"2020-01-20","close":5439.2236},{"date":"2020-01-21","close":5235.0483},{"date":"2020-01-22","close":5259.5493},{"date":"2020-01-23","close":5275.8833},{"date":"2020-01-28","close":5096.2095},{"date":"2020-01-29","close":5047.2075},{"date":"2020-01-30","close":4981.8716},{"date":"2020-01-31","close":4908.3682},{"date":"2020-02-03","close":4802.1978},{"date":"2020-02-04","close":4818.5312},{"date":"2020-02-05","close":4834.8657},{"date":"2020-02-06","close":4981.8716},{"date":"2020-02-07","close":4932.8696},{"date":"2020-02-10","close":4941.0366},{"date":"2020-02-11","close":5177.8794},{"date":"2020-02-12","close":5120.7104},{"date":"2020-02-13","close":5120.7104},{"date":"2020-02-14","close":5120.7104},{"date":"2020-02-17","close":4990.0386},{"date":"2020-02-18","close":4859.3667},{"date":"2020-02-19","close":4932.8696},{"date":"2020-02-20","close":4826.6982},{"date":"2020-02-21","close":4843.0327},{"date":"2020-02-24","close":4736.8608},{"date":"2020-02-25","close":5398.3887},{"date":"2020-02-26","close":5512.7266},{"date":"2020-02-27","close":5063.5415},{"date":"2020-02-28","close":4598.022},{"date":"2020-03-02","close":4426.5151},{"date":"2020-03-03","close":4369.3462},{"date":"2020-03-04","close":4573.5215},{"date":"2020-03-05","close":4516.3521},{"date":"2020-03-06","close":5390.2212},{"date":"2020-03-09","close":5390.2212},{"date":"2020-03-10","close":5798.5718},{"date":"2020-03-11","close":6125.252},{"date":"2020-03-12","close":6125.252},{"date":"2020-03-13","close":4638.8569},{"date":"2020-03-16","close":4532.6865},{"date":"2020-03-17","close":5226.8813},{"date":"2020-03-18","close":6794.9463},{"date":"2020-03-19","close":6206.9219},{"date":"2020-03-20","close":7374.8027},{"date":"2020-03-23","close":7064.457},{"date":"2020-03-24","close":6909.2842},{"date":"2020-03-25","close":8068.9985},{"date":"2020-03-26","close":10372.0928},{"date":"2020-03-27","close":9555.3926},{"date":"2020-03-30","close":10739.6084},{"date":"2020-03-31","close":10862.1133},{"date":"2020-04-01","close":13026.3691},{"date":"2020-04-02","close":11474.6377},{"date":"2020-04-03","close":12658.8535},{"date":"2020-04-06","close":14047.2441},{"date":"2020-04-07","close":14292.2539},{"date":"2020-04-08","close":14700.6045},{"date":"2020-04-09","close":14782.2754},{"date":"2020-04-10","close":13638.8945},{"date":"2020-04-13","close":11188.793},{"date":"2020-04-14","close":10494.5986},{"date":"2020-04-16","close":9514.5576},{"date":"2020-04-17","close":9187.8779},{"date":"2020-04-20","close":11923.8223},{"date":"2020-04-21","close":13026.3691},{"date":"2020-04-22","close":11801.3184},{"date":"2020-04-23","close":11147.958},{"date":"2020-04-24","close":11229.6279},{"date":"2020-04-27","close":11270.4639},{"date":"2020-04-28","close":10372.0928},{"date":"2020-04-29","close":9922.9082},{"date":"2020-05-04","close":9187.8779},{"date":"2020-05-06","close":9351.2178},{"date":"2020-05-07","close":9351.2178},{"date":"2020-05-08","close":10045.4131},{"date":"2020-05-11","close":9800.4033},{"date":"2020-05-12","close":10331.2578},{"date":"2020-05-13","close":10127.083},{"date":"2020-05-14","close":10739.6084},{"date":"2020-05-15","close":10862.1133},{"date":"2020-05-18","close":10331.2578},{"date":"2020-05-19","close":9351.2178},{"date":"2020-05-20","close":9514.5576},{"date":"2020-05-21","close":9637.0625},{"date":"2020-05-22","close":9392.0518},{"date":"2020-05-25","close":9473.7217},{"date":"2020-05-26","close":9187.8779},{"date":"2020-05-27","close":9310.3828},{"date":"2020-05-28","close":9351.2178},{"date":"2020-05-29","close":9147.043},{"date":"2020-06-01","close":8861.1963},{"date":"2020-06-02","close":8534.5176},{"date":"2020-06-03","close":8289.5078},{"date":"2020-06-04","close":8657.0225},{"date":"2020-06-05","close":8738.6924},{"date":"2020-06-08","close":8657.0225},{"date":"2020-06-09","close":8493.6826},{"date":"2020-06-10","close":8493.6826},{"date":"2020-06-11","close":8452.8477},{"date":"2020-06-12","close":8167.0024},{"date":"2020-06-15","close":7636.147},{"date":"2020-06-16","close":8044.4971},{"date":"2020-06-17","close":7734.1514},{"date":"2020-06-18","close":7562.6445},{"date":"2020-06-19","close":7570.8115},{"date":"2020-06-22","close":7456.4731},{"date":"2020-06-23","close":7301.3003},{"date":"2020-06-24","close":7766.8193},{"date":"2020-06-25","close":7366.6362},{"date":"2020-06-26","close":7562.6445},{"date":"2020-06-29","close":7358.4692},{"date":"2020-06-30","close":7391.1377},{"date":"2020-07-01","close":7431.9722},{"date":"2020-07-02","close":7636.147},{"date":"2020-07-03","close":7913.8257},{"date":"2020-07-06","close":7750.4854},{"date":"2020-07-07","close":7546.3101},{"date":"2020-07-08","close":7497.3086},{"date":"2020-07-09","close":7415.6382},{"date":"2020-07-10","close":7881.1567},{"date":"2020-07-13","close":8060.8311},{"date":"2020-07-14","close":7823.9883},{"date":"2020-07-15","close":7627.98},{"date":"2020-07-16","close":7497.3086},{"date":"2020-07-17","close":7538.1431},{"date":"2020-07-20","close":7489.1416},{"date":"2020-07-21","close":7480.9746},{"date":"2020-07-22","close":9718.7334},{"date":"2020-07-23","close":9473.7217},{"date":"2020-07-24","close":9187.8779},{"date":"2020-07-27","close":9922.9082},{"date":"2020-07-28","close":9473.7217},{"date":"2020-07-29","close":9882.0732},{"date":"2020-07-30","close":10862.1133},{"date":"2020-07-31","close":10494.5986},{"date":"2020-08-03","close":11760.4834},{"date":"2020-08-04","close":11352.1338},{"date":"2020-08-05","close":10780.4424},{"date":"2020-08-06","close":11107.123},{"date":"2020-08-07","close":11229.6279},{"date":"2020-08-10","close":10984.6182},{"date":"2020-08-11","close":11270.4639},{"date":"2020-08-12","close":10494.5986},{"date":"2020-08-13","close":10086.2471},{"date":"2020-08-14","close":9514.5576},{"date":"2020-08-18","close":10045.4131},{"date":"2020-08-19","close":9514.5576},{"date":"2020-08-20","close":9228.7129},{"date":"2020-08-21","close":8942.8682},{"date":"2020-08-24","close":9187.8779},{"date":"2020-08-25","close":9310.3828},{"date":"2020-08-26","close":9432.8877},{"date":"2020-08-27","close":9841.2383},{"date":"2020-08-28","close":9555.3926},{"date":"2020-08-31","close":9432.8877},{"date":"2020-09-01","close":9310.3828},{"date":"2020-09-02","close":9269.5479},{"date":"2020-09-03","close":9432.8877},{"date":"2020-09-04","close":9147.043},{"date":"2020-09-07","close":9228.7129},{"date":"2020-09-08","close":9310.3828},{"date":"2020-09-09","close":9718.7334},{"date":"2020-09-10","close":9555.3926},{"date":"2020-09-11","close":9718.7334},{"date":"2020-09-14","close":9759.5684},{"date":"2020-09-15","close":9637.0625},{"date":"2020-09-16","close":9596.2275},{"date":"2020-09-17","close":9514.5576},{"date":"2020-09-18","close":9351.2178},{"date":"2020-09-21","close":9106.208},{"date":"2020-09-22","close":8861.1963},{"date":"2020-09-23","close":8657.0225},{"date":"2020-09-24","close":8861.1963},{"date":"2020-09-25","close":8575.3525},{"date":"2020-09-28","close":8820.3623},{"date":"2020-09-29","close":8942.8682},{"date":"2020-10-05","close":9187.8779},{"date":"2020-10-06","close":9473.7217},{"date":"2020-10-07","close":9596.2275},{"date":"2020-10-08","close":9882.0732},{"date":"2020-10-12","close":9963.7432},{"date":"2020-10-13","close":9637.0625},{"date":"2020-10-14","close":9637.0625},{"date":"2020-10-15","close":9963.7432},{"date":"2020-10-16","close":10657.9385},{"date":"2020-10-19","close":10249.5879},{"date":"2020-10-20","close":10331.2578},{"date":"2020-10-21","close":10780.4424},{"date":"2020-10-22","close":10249.5879},{"date":"2020-10-23","close":9963.7432},{"date":"2020-10-26","close":9269.5479},{"date":"2020-10-27","close":9147.043},{"date":"2020-10-28","close":9963.7432},{"date":"2020-10-29","close":10249.5879},{"date":"2020-10-30","close":10372.0928},{"date":"2020-11-02","close":10453.7627},{"date":"2020-11-03","close":10290.4229},{"date":"2020-11-04","close":10167.917},{"date":"2020-11-05","close":10494.5986},{"date":"2020-11-06","close":10249.5879},{"date":"2020-11-09","close":10290.4229},{"date":"2020-11-10","close":9555.3926},{"date":"2020-11-11","close":9147.043},{"date":"2020-11-12","close":9310.3828},{"date":"2020-11-13","close":9351.2178},{"date":"2020-11-16","close":9922.9082},{"date":"2020-11-17","close":9228.7129},{"date":"2020-11-18","close":9147.043},{"date":"2020-11-19","close":9228.7129},{"date":"2020-11-20","close":9106.208},{"date":"2020-11-23","close":9106.208},{"date":"2020-11-24","close":8942.8682},{"date":"2020-11-25","close":8330.3428},{"date":"2020-11-26","close":8248.6719},{"date":"2020-11-27","close":8534.5176},{"date":"2020-11-30","close":8412.0127},{"date":"2020-12-01","close":8412.0127},{"date":"2020-12-02","close":8158.835},{"date":"2020-12-03","close":8085.3325},{"date":"2020-12-04","close":7979.1611},{"date":"2020-12-07","close":8289.5078},{"date":"2020-12-08","close":8068.9985},{"date":"2020-12-09","close":8158.835},{"date":"2020-12-10","close":8493.6826},{"date":"2020-12-11","close":8371.1777},{"date":"2020-12-14","close":8534.5176},{"date":"2020-12-15","close":8452.8477},{"date":"2020-12-16","close":8289.5078},{"date":"2020-12-17","close":8289.5078},{"date":"2020-12-18","close":8207.8379},{"date":"2020-12-21","close":8167.0024},{"date":"2020-12-22","close":8118.0005},{"date":"2020-12-23","close":7644.314},{"date":"2020-12-24","close":7701.4829},{"date":"2020-12-28","close":7578.9785},{"date":"2020-12-29","close":7872.9902},{"date":"2020-12-30","close":7962.8271},{"date":"2021-01-04","close":7758.6523},{"date":"2021-01-05","close":7725.9839},{"date":"2021-01-06","close":7676.9824},{"date":"2021-01-07","close":7652.4814},{"date":"2021-01-08","close":7562.6445},{"date":"2021-01-11","close":7211.4634},{"date":"2021-01-12","close":7374.8027},{"date":"2021-01-13","close":7660.6484},{"date":"2021-01-14","close":8289.5078},{"date":"2021-01-15","close":6941.9521},{"date":"2021-01-18","close":6337.5938},{"date":"2021-01-19","close":6264.0908},{"date":"2021-01-20","close":6247.7568},{"date":"2021-01-21","close":6296.7588},{"date":"2021-01-22","close":6419.2637},{"date":"2021-01-25","close":6402.9302},{"date":"2021-01-26","close":6247.7568},{"date":"2021-01-27","close":6125.252},{"date":"2021-01-28","close":5904.7427},{"date":"2021-01-29","close":5618.8979},{"date":"2021-02-01","close":5806.7388},{"date":"2021-02-02","close":5839.4067},{"date":"2021-02-03","close":5912.9092},{"date":"2021-02-04","close":5855.7407},{"date":"2021-02-05","close":5692.4004},{"date":"2021-02-08","close":5692.4004},{"date":"2021-02-09","close":5684.2334},{"date":"2021-02-10","close":5757.7368},{"date":"2021-02-15","close":5823.0723},{"date":"2021-02-16","close":5774.0703},{"date":"2021-02-17","close":5749.5698},{"date":"2021-02-18","close":5798.5718},{"date":"2021-02-19","close":5798.5718},{"date":"2021-02-22","close":5782.2373},{"date":"2021-02-23","close":5667.8999},{"date":"2021-02-24","close":5488.2261},{"date":"2021-02-25","close":5537.228},{"date":"2021-02-26","close":5553.5615},{"date":"2021-03-02","close":5553.5615},{"date":"2021-03-03","close":5520.8936},{"date":"2021-03-04","close":5529.061},{"date":"2021-03-05","close":5422.8896},{"date":"2021-03-08","close":5365.7202},{"date":"2021-03-09","close":5284.0503},{"date":"2021-03-10","close":5471.8916},{"date":"2021-03-11","close":5267.7168},{"date":"2021-03-12","close":5365.7202},{"date":"2021-03-15","close":5324.8853},{"date":"2021-03-16","close":5382.0542},{"date":"2021-03-17","close":5553.5615},{"date":"2021-03-18","close":5586.23},{"date":"2021-03-19","close":5488.2261},{"date":"2021-03-22","close":5324.8853},{"date":"2021-03-23","close":5300.3843},{"date":"2021-03-24","close":5431.0566},{"date":"2021-03-25","close":5349.3862},{"date":"2021-03-26","close":5618.8979},{"date":"2021-03-29","close":5406.5557},{"date":"2021-03-30","close":5382.0542},{"date":"2021-03-31","close":5349.3862},{"date":"2021-04-01","close":5316.7183},{"date":"2021-04-02","close":5414.7222},{"date":"2021-04-05","close":5471.8916},{"date":"2021-04-06","close":5716.9019},{"date":"2021-04-07","close":5806.7388},{"date":"2021-04-08","close":5847.5737},{"date":"2021-04-09","close":5839.4067},{"date":"2021-04-12","close":6100.751},{"date":"2021-04-13","close":6010.9136},{"date":"2021-04-14","close":6329.4268},{"date":"2021-04-15","close":6321.2598},{"date":"2021-04-16","close":6239.5898},{"date":"2021-04-19","close":6574.4365},{"date":"2021-04-20","close":6623.439},{"date":"2021-04-21","close":6353.9277},{"date":"2021-04-22","close":6125.252},{"date":"2021-04-23","close":6394.7627},{"date":"2021-04-26","close":6435.5977},{"date":"2021-04-27","close":6647.9395},{"date":"2021-04-28","close":6394.7627},{"date":"2021-04-29","close":7350.3022},{"date":"2021-04-30","close":7186.9619},{"date":"2021-05-03","close":6688.7749},{"date":"2021-05-04","close":6247.7568},{"date":"2021-05-06","close":6100.751},{"date":"2021-05-07","close":6084.417},{"date":"2021-05-10","close":6059.9155},{"date":"2021-05-11","close":6035.4146},{"date":"2021-05-12","close":5904.7427},{"date":"2021-05-13","close":5937.4106},{"date":"2021-05-14","close":5855.7407},{"date":"2021-05-17","close":5790.4048},{"date":"2021-05-18","close":5823.0723},{"date":"2021-05-20","close":5839.4067},{"date":"2021-05-21","close":5716.9019},{"date":"2021-05-24","close":5561.7285},{"date":"2021-05-25","close":5537.228},{"date":"2021-05-26","close":5635.2319},{"date":"2021-05-27","close":5692.4004},{"date":"2021-05-28","close":5798.5718},{"date":"2021-05-31","close":5823.0723},{"date":"2021-06-01","close":5831.2393},{"date":"2021-06-02","close":5774.0703},{"date":"2021-06-03","close":5774.0703},{"date":"2021-06-04","close":5782.2373},{"date":"2021-06-07","close":5708.7349},{"date":"2021-06-08","close":5716.9019},{"date":"2021-06-09","close":5765.9038},{"date":"2021-06-10","close":5765.9038},{"date":"2021-06-11","close":5757.7368},{"date":"2021-06-14","close":5863.9077},{"date":"2021-06-15","close":6059.9155},{"date":"2021-06-16","close":6002.7466},{"date":"2021-06-17","close":5945.5776},{"date":"2021-06-18","close":5888.4087},{"date":"2021-06-21","close":5978.2456},{"date":"2021-06-22","close":6035.4146},{"date":"2021-06-23","close":6247.7568},{"date":"2021-06-24","close":6157.9199},{"date":"2021-06-25","close":6411.0967},{"date":"2021-06-28","close":6353.9277},{"date":"2021-06-29","close":6296.7588},{"date":"2021-06-30","close":6313.0928},{"date":"2021-07-01","close":6345.7607},{"date":"2021-07-02","close":6304.9258},{"date":"2021-07-05","close":6223.2559},{"date":"2021-07-06","close":6157.9199},{"date":"2021-07-07","close":6639.7729},{"date":"2021-07-08","close":6664.2739},{"date":"2021-07-09","close":6745.9438},{"date":"2021-07-12","close":6778.6118},{"date":"2021-07-13","close":6525.4346},{"date":"2021-07-14","close":6500.9341},{"date":"2021-07-15","close":6394.7627},{"date":"2021-07-16","close":6329.4268},{"date":"2021-07-19","close":6141.5859},{"date":"2021-07-20","close":6084.417},{"date":"2021-07-21","close":6117.085},{"date":"2021-07-22","close":6092.584},{"date":"2021-07-23","close":6166.0869},{"date":"2021-07-26","close":6002.7466},{"date":"2021-07-27","close":6002.7466},{"date":"2021-07-28","close":6002.7466},{"date":"2021-07-29","close":5961.9111},{"date":"2021-07-30","close":5904.7427},{"date":"2021-08-02","close":5831.2393},{"date":"2021-08-03","close":5814.9058},{"date":"2021-08-04","close":5888.4087},{"date":"2021-08-05","close":5978.2456},{"date":"2021-08-06","close":5872.0742},{"date":"2021-08-09","close":5839.4067},{"date":"2021-08-10","close":5921.0767},{"date":"2021-08-11","close":5912.9092},{"date":"2021-08-12","close":6239.5898},{"date":"2021-08-13","close":6517.2676},{"date":"2021-08-17","close":6264.0908},{"date":"2021-08-18","close":6304.9258},{"date":"2021-08-19","close":5978.2456},{"date":"2021-08-20","close":5839.4067},{"date":"2021-08-23","close":5839.4067},{"date":"2021-08-24","close":5961.9111},{"date":"2021-08-25","close":5880.2417},{"date":"2021-08-26","close":5880.2417},{"date":"2021-08-27","close":6533.6021},{"date":"2021-08-30","close":6362.0952},{"date":"2021-08-31","close":6754.1113},{"date":"2021-09-01","close":6860.2822},{"date":"2021-09-02","close":6982.7871},{"date":"2021-09-03","close":6990.9541},{"date":"2021-09-06","close":7113.459},{"date":"2021-09-07","close":7113.459},{"date":"2021-09-08","close":7023.6221},{"date":"2021-09-09","close":6754.1113},{"date":"2021-09-10","close":6721.4434},{"date":"2021-09-13","close":6435.5977},{"date":"2021-09-14","close":6386.5957},{"date":"2021-09-15","close":6623.439},{"date":"2021-09-16","close":7374.8027},{"date":"2021-09-17","close":8289.5078},{"date":"2021-09-23","close":8412.0127},{"date":"2021-09-24","close":8412.0127},{"date":"2021-09-27","close":8657.0225},{"date":"2021-09-28","close":8534.5176},{"date":"2021-09-29","close":8738.6924},{"date":"2021-09-30","close":8861.1963},{"date":"2021-10-01","close":8820.3623},{"date":"2021-10-05","close":7987.3286},{"date":"2021-10-06","close":7725.9839},{"date":"2021-10-07","close":8575.3525},{"date":"2021-10-08","close":8534.5176},{"date":"2021-10-12","close":8902.0322},{"date":"2021-10-13","close":9147.043},{"date":"2021-10-14","close":8983.7031},{"date":"2021-10-15","close":8902.0322},{"date":"2021-10-18","close":8534.5176},{"date":"2021-10-19","close":8371.1777},{"date":"2021-10-20","close":8452.8477},{"date":"2021-10-21","close":8616.1875},{"date":"2021-10-22","close":8412.0127},{"date":"2021-10-25","close":8330.3428},{"date":"2021-10-26","close":8412.0127},{"date":"2021-10-27","close":8150.6685},{"date":"2021-10-28","close":8003.6626},{"date":"2021-10-29","close":7685.1494},{"date":"2021-11-01","close":7815.8208},{"date":"2021-11-02","close":7815.8208},{"date":"2021-11-03","close":7783.1528},{"date":"2021-11-04","close":7570.8115},{"date":"2021-11-05","close":7554.4771},{"date":"2021-11-08","close":7627.98},{"date":"2021-11-09","close":7431.9722},{"date":"2021-11-10","close":7423.8052},{"date":"2021-11-11","close":7317.6343},{"date":"2021-11-12","close":7717.8169},{"date":"2021-11-15","close":7080.791},{"date":"2021-11-16","close":6876.6157},{"date":"2021-11-17","close":6876.6157},{"date":"2021-11-18","close":7039.9561},{"date":"2021-11-19","close":7227.7974},{"date":"2021-11-22","close":6941.9521},{"date":"2021-11-23","close":6770.4453},{"date":"2021-11-24","close":6656.1064},{"date":"2021-11-25","close":6843.9482},{"date":"2021-11-26","close":6558.1025},{"date":"2021-11-29","close":6411.0967},{"date":"2021-11-30","close":5953.7446},{"date":"2021-12-01","close":6215.0889},{"date":"2021-12-02","close":6386.5957},{"date":"2021-12-03","close":6394.7627},{"date":"2021-12-06","close":6419.2637},{"date":"2021-12-07","close":6313.0928},{"date":"2021-12-08","close":6288.5918},{"date":"2021-12-09","close":6337.5938},{"date":"2021-12-10","close":6468.2656},{"date":"2021-12-13","close":6288.5918},{"date":"2021-12-14","close":6255.9238},{"date":"2021-12-15","close":6370.2617},{"date":"2021-12-16","close":6337.5938},{"date":"2021-12-17","close":6313.0928},{"date":"2021-12-20","close":6133.4189},{"date":"2021-12-21","close":5929.2437},{"date":"2021-12-22","close":6108.918},{"date":"2021-12-23","close":6002.7466},{"date":"2021-12-24","close":5888.4087},{"date":"2021-12-27","close":5904.7427},{"date":"2021-12-28","close":5749.5698},{"date":"2021-12-29","close":5888.4087},{"date":"2021-12-30","close":6002.7466},{"date":"2022-01-03","close":6923.0},{"date":"2022-01-04","close":6035.4146},{"date":"2022-01-05","close":5953.7446},{"date":"2022-01-06","close":6035.4146},{"date":"2022-01-07","close":5912.9092},{"date":"2022-01-10","close":5814.9058},{"date":"2022-01-11","close":5741.4023},{"date":"2022-01-12","close":5774.0703},{"date":"2022-01-13","close":5725.0688},{"date":"2022-01-14","close":5757.7368},{"date":"2022-01-17","close":5676.0669},{"date":"2022-01-18","close":5716.9019},{"date":"2022-01-19","close":5716.9019},{"date":"2022-01-20","close":5700.5674},{"date":"2022-01-21","close":5659.7329},{"date":"2022-01-24","close":5488.2261},{"date":"2022-01-25","close":5218.7144},{"date":"2022-01-26","close":5218.7144},{"date":"2022-01-27","close":5235.0483},{"date":"2022-01-28","close":5635.2319},{"date":"2022-02-03","close":5986.4126},{"date":"2022-02-04","close":6027.2476},{"date":"2022-02-07","close":5929.2437},{"date":"2022-02-08","close":5929.2437},{"date":"2022-02-09","close":5929.2437},{"date":"2022-02-10","close":6084.417},{"date":"2022-02-11","close":6362.0952},{"date":"2022-02-14","close":6239.5898},{"date":"2022-02-15","close":6484.5996},{"date":"2022-02-16","close":6370.2617},{"date":"2022-02-17","close":6190.5879},{"date":"2022-02-18","close":6019.0806},{"date":"2022-02-21","close":5782.2373},{"date":"2022-02-22","close":5782.2373},{"date":"2022-02-23","close":5782.2373},{"date":"2022-02-24","close":5790.4048},{"date":"2022-02-25","close":5823.0723},{"date":"2022-02-28","close":5823.0723},{"date":"2022-03-02","close":5806.7388},{"date":"2022-03-03","close":5806.7388},{"date":"2022-03-04","close":5806.7388},{"date":"2022-03-07","close":5716.9019},{"date":"2022-03-08","close":5684.2334},{"date":"2022-03-10","close":5684.2334},{"date":"2022-03-11","close":5684.2334},{"date":"2022-03-14","close":5627.0649},{"date":"2022-03-15","close":5627.0649},{"date":"2022-03-16","close":5627.0649},{"date":"2022-03-17","close":5627.0649},{"date":"2022-03-18","close":5684.2334},{"date":"2022-03-21","close":5684.2334},{"date":"2022-03-22","close":5749.5698},{"date":"2022-03-23","close":5676.0669},{"date":"2022-03-24","close":5716.9019},{"date":"2022-03-25","close":5929.2437},{"date":"2022-03-28","close":5953.7446},{"date":"2022-03-29","close":6133.4189},{"date":"2022-03-30","close":6174.2539},{"date":"2022-03-31","close":6247.7568},{"date":"2022-04-01","close":6500.9341},{"date":"2022-04-04","close":6411.0967},{"date":"2022-04-05","close":6901.1172},{"date":"2022-04-06","close":7097.125},{"date":"2022-04-07","close":6296.7588},{"date":"2022-04-08","close":6190.5879},{"date":"2022-04-11","close":5945.5776},{"date":"2022-04-12","close":6002.7466},{"date":"2022-04-13","close":6010.9136},{"date":"2022-04-14","close":5978.2456},{"date":"2022-04-15","close":6076.25},{"date":"2022-04-18","close":6027.2476},{"date":"2022-04-19","close":5986.4126},{"date":"2022-04-20","close":6043.5815},{"date":"2022-04-21","close":5945.5776},{"date":"2022-04-22","close":5896.5757},{"date":"2022-04-25","close":5716.9019},{"date":"2022-04-26","close":5733.2354},{"date":"2022-04-27","close":5733.2354},{"date":"2022-04-28","close":5757.7368},{"date":"2022-04-29","close":5798.5718},{"date":"2022-05-02","close":5765.9038},{"date":"2022-05-03","close":5733.2354},{"date":"2022-05-04","close":5733.2354},{"date":"2022-05-06","close":5667.8999},{"date":"2022-05-09","close":6343.0},{"date":"2022-05-10","close":5455.5576},{"date":"2022-05-11","close":5431.0566},{"date":"2022-05-12","close":5373.8872},{"date":"2022-05-13","close":5398.3887},{"date":"2022-05-16","close":5398.3887},{"date":"2022-05-17","close":5480.0586},{"date":"2022-05-18","close":5480.0586},{"date":"2022-05-19","close":5480.0586},{"date":"2022-05-20","close":5471.8916},{"date":"2022-05-23","close":5463.7246},{"date":"2022-05-24","close":5431.0566},{"date":"2022-05-25","close":5414.7222},{"date":"2022-05-26","close":5414.7222},{"date":"2022-05-27","close":5349.3862},{"date":"2022-05-30","close":5422.8896},{"date":"2022-05-31","close":5431.0566},{"date":"2022-06-02","close":5431.0566},{"date":"2022-06-03","close":5643.3984},{"date":"2022-06-07","close":5480.0586},{"date":"2022-06-08","close":5512.7266},{"date":"2022-06-09","close":5439.2236},{"date":"2022-06-10","close":5455.5576},{"date":"2022-06-13","close":5226.8813},{"date":"2022-06-14","close":5104.3765},{"date":"2022-06-15","close":4941.0366},{"date":"2022-06-16","close":4973.7046},{"date":"2022-06-17","close":4892.0347},{"date":"2022-06-20","close":4614.3564},{"date":"2022-06-21","close":4532.6865},{"date":"2022-06-22","close":4328.5112},{"date":"2022-06-23","close":4108.002},{"date":"2022-06-24","close":4230.5073},{"date":"2022-06-27","close":4255.0083},{"date":"2022-06-28","close":4214.1733},{"date":"2022-06-29","close":4222.3403},{"date":"2022-06-30","close":4140.6699},{"date":"2022-07-01","close":4026.3323},{"date":"2022-07-04","close":4067.1672},{"date":"2022-07-05","close":5055.3745},{"date":"2022-07-06","close":4777.6963},{"date":"2022-07-07","close":4892.0347},{"date":"2022-07-08","close":4965.5376},{"date":"2022-07-11","close":4941.0366},{"date":"2022-07-12","close":6419.2637},{"date":"2022-07-13","close":6149.7529},{"date":"2022-07-14","close":6329.4268},{"date":"2022-07-15","close":6043.5815},{"date":"2022-07-18","close":6043.5815},{"date":"2022-07-19","close":6157.9199},{"date":"2022-07-20","close":5961.9111},{"date":"2022-07-21","close":5937.4106},{"date":"2022-07-22","close":5692.4004},{"date":"2022-07-25","close":5749.5698},{"date":"2022-07-26","close":5708.7349},{"date":"2022-07-27","close":5757.7368},{"date":"2022-07-28","close":5578.063},{"date":"2022-07-29","close":5357.5537},{"date":"2022-08-01","close":5390.2212},{"date":"2022-08-02","close":5529.061},{"date":"2022-08-03","close":5504.5596},{"date":"2022-08-04","close":5463.7246},{"date":"2022-08-05","close":5471.8916},{"date":"2022-08-08","close":5496.3931},{"date":"2022-08-09","close":5578.063},{"date":"2022-08-10","close":5382.0542},{"date":"2022-08-11","close":5496.3931},{"date":"2022-08-12","close":5496.3931},{"date":"2022-08-16","close":5488.2261},{"date":"2022-08-17","close":5292.2173},{"date":"2022-08-18","close":5341.2192},{"date":"2022-08-19","close":5235.0483},{"date":"2022-08-22","close":4973.7046},{"date":"2022-08-23","close":4834.8657},{"date":"2022-08-24","close":4818.5312},{"date":"2022-08-25","close":4883.8677},{"date":"2022-08-26","close":4753.1953},{"date":"2022-08-29","close":4557.187},{"date":"2022-08-30","close":4655.1914},{"date":"2022-08-31","close":4647.0239},{"date":"2022-09-01","close":4581.6885},{"date":"2022-09-02","close":4500.0181},{"date":"2022-09-05","close":4508.1851},{"date":"2022-09-06","close":4500.0181},{"date":"2022-09-07","close":4336.6782},{"date":"2022-09-08","close":4410.1812},{"date":"2022-09-13","close":4500.0181},{"date":"2022-09-14","close":4483.6846},{"date":"2022-09-15","close":4336.6782},{"date":"2022-09-16","close":4246.8413},{"date":"2022-09-19","close":4140.6699},{"date":"2022-09-20","close":4206.0063},{"date":"2022-09-21","close":4181.5054},{"date":"2022-09-22","close":4124.3359},{"date":"2022-09-23","close":3965.0798},{"date":"2022-09-26","close":3711.9026},{"date":"2022-09-27","close":3715.9861},{"date":"2022-09-28","close":3666.9841},{"date":"2022-09-29","close":3626.1489},{"date":"2022-09-30","close":3601.6477},{"date":"2022-10-04","close":3793.5728},{"date":"2022-10-05","close":3671.0676},{"date":"2022-10-06","close":3728.2366},{"date":"2022-10-07","close":3805.823},{"date":"2022-10-11","close":3564.8965},{"date":"2022-10-12","close":3577.147},{"date":"2022-10-13","close":3368.8884},{"date":"2022-10-14","close":3470.9761},{"date":"2022-10-17","close":3597.5642},{"date":"2022-10-18","close":3695.5688},{"date":"2022-10-19","close":3683.3181},{"date":"2022-10-20","close":3683.3181},{"date":"2022-10-21","close":3581.2305},{"date":"2022-10-24","close":3597.5642},{"date":"2022-10-25","close":3622.0654},{"date":"2022-10-26","close":3568.98},{"date":"2022-10-27","close":3560.813},{"date":"2022-10-28","close":3495.4771},{"date":"2022-10-31","close":3511.811},{"date":"2022-11-01","close":3491.3936},{"date":"2022-11-02","close":3536.312},{"date":"2022-11-03","close":3593.481},{"date":"2022-11-04","close":3499.5605},{"date":"2022-11-07","close":3483.2263},{"date":"2022-11-08","close":3568.98},{"date":"2022-11-09","close":3585.314},{"date":"2022-11-10","close":3585.314},{"date":"2022-11-11","close":3650.6501},{"date":"2022-11-14","close":3715.9861},{"date":"2022-11-15","close":3744.5708},{"date":"2022-11-16","close":3748.6543},{"date":"2022-11-17","close":3675.1511},{"date":"2022-11-18","close":3642.4827},{"date":"2022-11-21","close":3560.813},{"date":"2022-11-22","close":3503.6438},{"date":"2022-11-23","close":3564.8965},{"date":"2022-11-24","close":3609.8152},{"date":"2022-11-25","close":4157.0044},{"date":"2022-11-28","close":4075.3342},{"date":"2022-11-29","close":4091.6682},{"date":"2022-11-30","close":4083.5012},{"date":"2022-12-01","close":4116.1689},{"date":"2022-12-02","close":4075.3342},{"date":"2022-12-05","close":4108.002},{"date":"2022-12-06","close":4124.3359},{"date":"2022-12-07","close":3993.6643},{"date":"2022-12-08","close":4255.0083},{"date":"2022-12-09","close":4206.0063},{"date":"2022-12-12","close":4038.5825},{"date":"2022-12-13","close":4173.3389},{"date":"2022-12-14","close":4402.0146},{"date":"2022-12-15","close":4500.0181},{"date":"2022-12-16","close":4573.5215},{"date":"2022-12-19","close":4532.6865},{"date":"2022-12-20","close":4189.6724},{"date":"2022-12-21","close":4230.5073},{"date":"2022-12-22","close":4181.5054},{"date":"2022-12-23","close":4222.3403},{"date":"2022-12-26","close":4320.3442},{"date":"2022-12-27","close":4238.6743},{"date":"2022-12-28","close":4034.4993},{"date":"2022-12-29","close":4005.915},{"date":"2023-01-02","close":3875.2427},{"date":"2023-01-03","close":3830.3242},{"date":"2023-01-04","close":3969.1631},{"date":"2023-01-05","close":4083.5012},{"date":"2023-01-06","close":4075.3342},{"date":"2023-01-09","close":4083.5012},{"date":"2023-01-10","close":4148.8374},{"date":"2023-01-11","close":4165.1714},{"date":"2023-01-12","close":4189.6724},{"date":"2023-01-13","close":4157.0044},{"date":"2023-01-16","close":4238.6743},{"date":"2023-01-17","close":4181.5054},{"date":"2023-01-18","close":4173.3389},{"date":"2023-01-19","close":4116.1689},{"date":"2023-01-20","close":4083.5012},{"date":"2023-01-25","close":4116.1689},{"date":"2023-01-26","close":4165.1714},{"date":"2023-01-27","close":4157.0044},{"date":"2023-01-30","close":4222.3403},{"date":"2023-01-31","close":4238.6743},{"date":"2023-02-01","close":4263.1758},{"date":"2023-02-02","close":4255.0083},{"date":"2023-02-03","close":4206.0063},{"date":"2023-02-06","close":4108.002},{"date":"2023-02-07","close":4165.1714},{"date":"2023-02-08","close":4222.3403},{"date":"2023-02-09","close":4549.02},{"date":"2023-02-10","close":4353.0127},{"date":"2023-02-13","close":4393.8477},{"date":"2023-02-14","close":4598.022},{"date":"2023-02-15","close":4508.1851},{"date":"2023-02-16","close":4549.02},{"date":"2023-02-17","close":4451.0161},{"date":"2023-02-20","close":4606.189},{"date":"2023-02-21","close":4549.02},{"date":"2023-02-22","close":4385.6802},{"date":"2023-02-23","close":4377.5132},{"date":"2023-02-24","close":4295.8433},{"date":"2023-02-27","close":4189.6724},{"date":"2023-02-28","close":4263.1758},{"date":"2023-03-02","close":4157.0044},{"date":"2023-03-03","close":4189.6724},{"date":"2023-03-06","close":4181.5054},{"date":"2023-03-07","close":4255.0083},{"date":"2023-03-08","close":4189.6724},{"date":"2023-03-09","close":4181.5054},{"date":"2023-03-10","close":4124.3359},{"date":"2023-03-13","close":4050.8333},{"date":"2023-03-14","close":3944.6621},{"date":"2023-03-15","close":3895.6599},{"date":"2023-03-16","close":3822.157},{"date":"2023-03-17","close":3989.5806},{"date":"2023-03-20","close":3965.0798},{"date":"2023-03-21","close":3944.6621},{"date":"2023-03-22","close":3907.9104},{"date":"2023-03-23","close":3928.3281},{"date":"2023-03-24","close":3862.9919},{"date":"2023-03-27","close":3801.7395},{"date":"2023-03-28","close":3879.3262},{"date":"2023-03-29","close":3793.5728},{"date":"2023-03-30","close":3879.3262},{"date":"2023-03-31","close":4054.917},{"date":"2023-04-03","close":4083.5012},{"date":"2023-04-04","close":4116.1689},{"date":"2023-04-05","close":4124.3359},{"date":"2023-04-06","close":4230.5073},{"date":"2023-04-07","close":4214.1733},{"date":"2023-04-10","close":4197.8394},{"date":"2023-04-11","close":4206.0063},{"date":"2023-04-12","close":4263.1758},{"date":"2023-04-13","close":4287.6763},{"date":"2023-04-14","close":4442.8496},{"date":"2023-04-17","close":4442.8496},{"date":"2023-04-18","close":4418.3481},{"date":"2023-04-19","close":5096.2095},{"date":"2023-04-20","close":4622.5234},{"date":"2023-04-21","close":4540.853},{"date":"2023-04-24","close":4606.189},{"date":"2023-04-25","close":4508.1851},{"date":"2023-04-26","close":4704.1934},{"date":"2023-04-27","close":5667.8999},{"date":"2023-04-28","close":5643.3984},{"date":"2023-05-02","close":5618.8979},{"date":"2023-05-03","close":5341.2192},{"date":"2023-05-04","close":5063.5415},{"date":"2023-05-08","close":4949.2036},{"date":"2023-05-09","close":4834.8657},{"date":"2023-05-10","close":4973.7046},{"date":"2023-05-11","close":4916.5356},{"date":"2023-05-12","close":4696.0259},{"date":"2023-05-15","close":4491.8516},{"date":"2023-05-16","close":4508.1851},{"date":"2023-05-17","close":4720.5273},{"date":"2023-05-18","close":4736.8608},{"date":"2023-05-19","close":4687.8589},{"date":"2023-05-22","close":4794.0308},{"date":"2023-05-23","close":4761.3623},{"date":"2023-05-24","close":4720.5273},{"date":"2023-05-25","close":4810.3647},{"date":"2023-05-26","close":4647.0239},{"date":"2023-05-30","close":4655.1914},{"date":"2023-05-31","close":4924.7026},{"date":"2023-06-01","close":4916.5356},{"date":"2023-06-02","close":4900.2017},{"date":"2023-06-05","close":4916.5356},{"date":"2023-06-07","close":4859.3667},{"date":"2023-06-08","close":4875.7007},{"date":"2023-06-09","close":4851.1997},{"date":"2023-06-12","close":4892.0347},{"date":"2023-06-13","close":5006.3726},{"date":"2023-06-14","close":4957.3701},{"date":"2023-06-15","close":4908.3682},{"date":"2023-06-16","close":4965.5376},{"date":"2023-06-19","close":4973.7046},{"date":"2023-06-20","close":4900.2017},{"date":"2023-06-21","close":4745.0283},{"date":"2023-06-22","close":5071.7085},{"date":"2023-06-23","close":4679.6919},{"date":"2023-06-26","close":4598.022},{"date":"2023-06-27","close":4524.5195},{"date":"2023-06-28","close":4557.187},{"date":"2023-06-29","close":4516.3521},{"date":"2023-06-30","close":4565.354},{"date":"2023-07-03","close":4491.8516},{"date":"2023-07-04","close":4524.5195},{"date":"2023-07-05","close":4867.5332},{"date":"2023-07-06","close":5137.0444},{"date":"2023-07-07","close":4998.2056},{"date":"2023-07-10","close":5226.8813},{"date":"2023-07-11","close":5071.7085},{"date":"2023-07-12","close":5006.3726},{"date":"2023-07-13","close":5063.5415},{"date":"2023-07-14","close":5022.7065},{"date":"2023-07-17","close":5284.0503},{"date":"2023-07-18","close":5137.0444},{"date":"2023-07-19","close":5104.3765},{"date":"2023-07-20","close":4990.0386},{"date":"2023-07-21","close":4916.5356},{"date":"2023-07-24","close":4679.6919},{"date":"2023-07-25","close":4573.5215},{"date":"2023-07-26","close":4320.3442},{"date":"2023-07-27","close":4320.3442},{"date":"2023-07-28","close":4410.1812},{"date":"2023-07-31","close":4459.1831},{"date":"2023-08-01","close":4410.1812},{"date":"2023-08-02","close":4328.5112},{"date":"2023-08-03","close":4622.5234},{"date":"2023-08-04","close":4630.6904},{"date":"2023-08-07","close":4655.1914},{"date":"2023-08-08","close":4475.5171},{"date":"2023-08-09","close":4557.187},{"date":"2023-08-10","close":4728.6938},{"date":"2023-08-11","close":4679.6919},{"date":"2023-08-14","close":4679.6919},{"date":"2023-08-16","close":4491.8516},{"date":"2023-08-17","close":4491.8516},{"date":"2023-08-18","close":4516.3521},{"date":"2023-08-21","close":4532.6865},{"date":"2023-08-22","close":4467.3501},{"date":"2023-08-23","close":4581.6885},{"date":"2023-08-24","close":4704.1934},{"date":"2023-08-25","close":4655.1914},{"date":"2023-08-28","close":4647.0239},{"date":"2023-08-29","close":4663.3584},{"date":"2023-08-30","close":4704.1934},{"date":"2023-08-31","close":4614.3564},{"date":"2023-09-01","close":4557.187},{"date":"2023-09-04","close":4500.0181},{"date":"2023-09-05","close":4491.8516},{"date":"2023-09-06","close":4451.0161},{"date":"2023-09-07","close":4402.0146},{"date":"2023-09-08","close":4434.6821},{"date":"2023-09-11","close":4516.3521},{"date":"2023-09-12","close":4508.1851},{"date":"2023-09-13","close":4459.1831},{"date":"2023-09-14","close":4491.8516},{"date":"2023-09-15","close":4491.8516},{"date":"2023-09-18","close":4500.0181},{"date":"2023-09-19","close":4459.1831},{"date":"2023-09-20","close":4451.0161},{"date":"2023-09-21","close":4328.5112},{"date":"2023-09-22","close":4279.5093},{"date":"2023-09-25","close":4230.5073},{"date":"2023-09-26","close":4140.6699},{"date":"2023-09-27","close":4189.6724},{"date":"2023-10-04","close":4083.5012},{"date":"2023-10-05","close":3924.2446},{"date":"2023-10-06","close":4328.5112},{"date":"2023-10-10","close":4091.6682},{"date":"2023-10-11","close":4230.5073},{"date":"2023-10-12","close":4197.8394},{"date":"2023-10-13","close":4132.5029},{"date":"2023-10-16","close":4116.1689},{"date":"2023-10-17","close":4099.835},{"date":"2023-10-18","close":4124.3359},{"date":"2023-10-19","close":3993.6643},{"date":"2023-10-20","close":3887.4932},{"date":"2023-10-23","close":3813.99},{"date":"2023-10-24","close":3928.3281},{"date":"2023-10-25","close":3883.4097},{"date":"2023-10-26","close":3862.9919},{"date":"2023-10-27","close":3838.4912},{"date":"2023-10-30","close":3789.4893},{"date":"2023-10-31","close":3773.155},{"date":"2023-11-01","close":3858.9084},{"date":"2023-11-02","close":4001.8313},{"date":"2023-11-03","close":4079.4175},{"date":"2023-11-06","close":4165.1714},{"date":"2023-11-07","close":4181.5054},{"date":"2023-11-08","close":4157.0044},{"date":"2023-11-09","close":4157.0044},{"date":"2023-11-10","close":4148.8374},{"date":"2023-11-13","close":4116.1689},{"date":"2023-11-14","close":4165.1714},{"date":"2023-11-15","close":4222.3403},{"date":"2023-11-16","close":4189.6724},{"date":"2023-11-17","close":4214.1733},{"date":"2023-11-20","close":4197.8394},{"date":"2023-11-21","close":4206.0063},{"date":"2023-11-22","close":4197.8394},{"date":"2023-11-23","close":4222.3403},{"date":"2023-11-24","close":4279.5093},{"date":"2023-11-27","close":4238.6743},{"date":"2023-11-28","close":4344.8452},{"date":"2023-11-29","close":4377.5132},{"date":"2023-11-30","close":4271.3423},{"date":"2023-12-01","close":4434.6821},{"date":"2023-12-04","close":4630.6904},{"date":"2023-12-05","close":4630.6904},{"date":"2023-12-06","close":4614.3564},{"date":"2023-12-07","close":4622.5234},{"date":"2023-12-08","close":4696.0259},{"date":"2023-12-11","close":4671.5254},{"date":"2023-12-12","close":4655.1914},{"date":"2023-12-13","close":4638.8569},{"date":"2023-12-14","close":4638.8569},{"date":"2023-12-15","close":4720.5273},{"date":"2023-12-18","close":4712.3604},{"date":"2023-12-19","close":4720.5273},{"date":"2023-12-20","close":4745.0283},{"date":"2023-12-21","close":4696.0259},{"date":"2023-12-22","close":4655.1914},{"date":"2023-12-26","close":4696.0259},{"date":"2023-12-27","close":4832.4971},{"date":"2023-12-28","close":4849.9746},{"date":"2024-01-02","close":4823.7583},{"date":"2024-01-03","close":4762.5874},{"date":"2024-01-04","close":4666.4619},{"date":"2024-01-05","close":4727.6328},{"date":"2024-01-08","close":4762.5874},{"date":"2024-01-09","close":4753.8486},{"date":"2024-01-10","close":4710.1553},{"date":"2024-01-11","close":4736.3711},{"date":"2024-01-12","close":4727.6328},{"date":"2024-01-15","close":4710.1553},{"date":"2024-01-16","close":4648.9844},{"date":"2024-01-17","close":4622.7681},{"date":"2024-01-18","close":4666.4619},{"date":"2024-01-19","close":4666.4619},{"date":"2024-01-22","close":4552.8584},{"date":"2024-01-23","close":4631.5073},{"date":"2024-01-24","close":4657.7231},{"date":"2024-01-25","close":4771.3262},{"date":"2024-01-26","close":4666.4619},{"date":"2024-01-29","close":4631.5073},{"date":"2024-01-30","close":4692.6777},{"date":"2024-01-31","close":4692.6777},{"date":"2024-02-01","close":4648.9844},{"date":"2024-02-02","close":4683.939},{"date":"2024-02-05","close":4648.9844},{"date":"2024-02-06","close":4648.9844},{"date":"2024-02-07","close":4648.9844},{"date":"2024-02-08","close":4683.939},{"date":"2024-02-13","close":4762.5874},{"date":"2024-02-14","close":4806.2808},{"date":"2024-02-15","close":4841.2354},{"date":"2024-02-16","close":4998.5322},{"date":"2024-02-19","close":5007.2705},{"date":"2024-02-20","close":5138.3511},{"date":"2024-02-21","close":5068.4419},{"date":"2024-02-22","close":5138.3511},{"date":"2024-02-23","close":5059.7031},{"date":"2024-02-26","close":5024.748},{"date":"2024-02-27","close":5042.2256},{"date":"2024-02-28","close":4849.9746},{"date":"2024-02-29","close":4797.5425},{"date":"2024-03-04","close":4981.0547},{"date":"2024-03-05","close":4981.0547},{"date":"2024-03-06","close":5225.7378},{"date":"2024-03-07","close":5234.4771},{"date":"2024-03-08","close":5147.0898},{"date":"2024-03-11","close":5129.6123},{"date":"2024-03-12","close":5330.6025},{"date":"2024-03-13","close":4701.4165},{"date":"2024-03-14","close":4491.688},{"date":"2024-03-15","close":4430.5171},{"date":"2024-03-18","close":4369.3462},{"date":"2024-03-19","close":4421.7783},{"date":"2024-03-20","close":4395.5625},{"date":"2024-03-21","close":4369.3462},{"date":"2024-03-22","close":4447.9946},{"date":"2024-03-25","close":4404.3008},{"date":"2024-03-26","close":4386.8237},{"date":"2024-03-27","close":4369.3462},{"date":"2024-03-28","close":4364.9771},{"date":"2024-03-29","close":4308.1753},{"date":"2024-04-01","close":4308.1753},{"date":"2024-04-02","close":4181.4644},{"date":"2024-04-03","close":4168.356},{"date":"2024-04-04","close":4233.8965},{"date":"2024-04-05","close":4198.9419},{"date":"2024-04-08","close":4107.1855},{"date":"2024-04-09","close":4107.1855},{"date":"2024-04-11","close":4163.9868},{"date":"2024-04-12","close":4159.6177},{"date":"2024-04-15","close":4155.2485},{"date":"2024-04-16","close":4002.321},{"date":"2024-04-17","close":4002.321},{"date":"2024-04-18","close":4046.0149},{"date":"2024-04-19","close":3958.6277},{"date":"2024-04-22","close":3976.1052},{"date":"2024-04-23","close":3976.1052},{"date":"2024-04-24","close":3980.4744},{"date":"2024-04-25","close":3958.6277},{"date":"2024-04-26","close":3897.4568},{"date":"2024-04-29","close":3936.7812},{"date":"2024-04-30","close":3919.3035},{"date":"2024-05-02","close":4006.6904},{"date":"2024-05-03","close":4032.9067},{"date":"2024-05-07","close":4050.384},{"date":"2024-05-08","close":4046.0149},{"date":"2024-05-09","close":4050.384},{"date":"2024-05-10","close":4037.2759},{"date":"2024-05-13","close":3989.2129},{"date":"2024-05-14","close":4002.321},{"date":"2024-05-16","close":4019.7986},{"date":"2024-05-17","close":3993.5825},{"date":"2024-05-20","close":3954.2585},{"date":"2024-05-21","close":3945.5195},{"date":"2024-05-22","close":3906.1956},{"date":"2024-05-23","close":3923.6731},{"date":"2024-05-24","close":3910.5649},{"date":"2024-05-27","close":3888.7183},{"date":"2024-05-28","close":3818.8086},{"date":"2024-05-29","close":3779.4846},{"date":"2024-05-30","close":3766.3765},{"date":"2024-05-31","close":3757.6379},{"date":"2024-06-03","close":3788.2231},{"date":"2024-06-04","close":3928.0422},{"date":"2024-06-05","close":4094.0774},{"date":"2024-06-07","close":4185.8335},{"date":"2024-06-10","close":4098.4468},{"date":"2024-06-11","close":3936.7812},{"date":"2024-06-12","close":3954.2585},{"date":"2024-06-13","close":3954.2585},{"date":"2024-06-14","close":3949.8889},{"date":"2024-06-17","close":3897.4568},{"date":"2024-06-18","close":3888.7183},{"date":"2024-06-19","close":3949.8889},{"date":"2024-06-20","close":4006.6904},{"date":"2024-06-21","close":4011.0601},{"date":"2024-06-24","close":3967.3662},{"date":"2024-06-25","close":3919.3035},{"date":"2024-06-26","close":3928.0422},{"date":"2024-06-27","close":3901.8262},{"date":"2024-06-28","close":3879.9795},{"date":"2024-07-01","close":3871.2407},{"date":"2024-07-02","close":3862.5022},{"date":"2024-07-03","close":3788.2231},{"date":"2024-07-04","close":3783.8538},{"date":"2024-07-05","close":3775.115},{"date":"2024-07-08","close":3801.3311},{"date":"2024-07-09","close":3810.0698},{"date":"2024-07-10","close":3766.3765},{"date":"2024-07-11","close":3700.8362},{"date":"2024-07-12","close":3705.2056},{"date":"2024-07-15","close":3718.3137},{"date":"2024-07-16","close":3713.9443},{"date":"2024-07-17","close":3696.467},{"date":"2024-07-18","close":3692.0974},{"date":"2024-07-19","close":3674.6201},{"date":"2024-07-22","close":3674.6201},{"date":"2024-07-23","close":3648.4043},{"date":"2024-07-24","close":3626.5574},{"date":"2024-07-25","close":3613.4495},{"date":"2024-07-26","close":3635.2961},{"date":"2024-07-29","close":3630.9268},{"date":"2024-07-30","close":3582.8638},{"date":"2024-07-31","close":3561.0171},{"date":"2024-08-01","close":3578.4946},{"date":"2024-08-02","close":3526.0625},{"date":"2024-08-05","close":3220.2083},{"date":"2024-08-06","close":3342.5498},{"date":"2024-08-07","close":4343.1304},{"date":"2024-08-08","close":4006.6904},{"date":"2024-08-09","close":4015.4292},{"date":"2024-08-12","close":3945.5195},{"date":"2024-08-13","close":4098.4468},{"date":"2024-08-14","close":3997.9519},{"date":"2024-08-16","close":4552.8584},{"date":"2024-08-19","close":4640.2456},{"date":"2024-08-20","close":4474.2104},{"date":"2024-08-21","close":4155.2485},{"date":"2024-08-22","close":3945.5195},{"date":"2024-08-23","close":3810.0698},{"date":"2024-08-26","close":3609.0798},{"date":"2024-08-27","close":3556.6479},{"date":"2024-08-28","close":3587.2334},{"date":"2024-08-29","close":3491.1077},{"date":"2024-08-30","close":3477.9998},{"date":"2024-09-02","close":3394.9822},{"date":"2024-09-03","close":3416.8286},{"date":"2024-09-04","close":3333.8113},{"date":"2024-09-05","close":3329.4419},{"date":"2024-09-06","close":3294.4871},{"date":"2024-09-09","close":3316.3337},{"date":"2024-09-10","close":3250.7937},{"date":"2024-09-11","close":3290.1177},{"date":"2024-09-12","close":3351.2886},{"date":"2024-09-13","close":3386.2434},{"date":"2024-09-19","close":3368.7659},{"date":"2024-09-20","close":3390.6125},{"date":"2024-09-23","close":3351.2886},{"date":"2024-09-24","close":3373.1353},{"date":"2024-09-25","close":3351.2886},{"date":"2024-09-26","close":3443.0449},{"date":"2024-09-27","close":3416.8286},{"date":"2024-09-30","close":3425.5674},{"date":"2024-10-02","close":3377.5046},{"date":"2024-10-04","close":3381.874},{"date":"2024-10-07","close":3386.2434},{"date":"2024-10-08","close":3386.2434},{"date":"2024-10-10","close":3377.5046},{"date":"2024-10-11","close":3351.2886},{"date":"2024-10-14","close":3290.1177},{"date":"2024-10-15","close":3338.1807},{"date":"2024-10-16","close":3298.8564},{"date":"2024-10-17","close":3338.1807},{"date":"2024-10-18","close":3377.5046},{"date":"2024-10-21","close":3298.8564},{"date":"2024-10-22","close":3281.3789},{"date":"2024-10-23","close":3259.5322},{"date":"2024-10-24","close":3255.1628},{"date":"2024-10-25","close":3220.2083},{"date":"2024-10-28","close":3237.6855},{"date":"2024-10-29","close":3237.6855},{"date":"2024-10-30","close":3224.5774},{"date":"2024-10-31","close":3228.947},{"date":"2024-11-01","close":3228.947},{"date":"2024-11-04","close":3311.9646},{"date":"2024-11-05","close":3311.9646},{"date":"2024-11-06","close":3263.9016},{"date":"2024-11-07","close":3294.4871},{"date":"2024-11-08","close":3259.5322},{"date":"2024-11-11","close":3268.271},{"date":"2024-11-12","close":3185.2534},{"date":"2024-11-13","close":3141.5601},{"date":"2024-11-14","close":3124.0825},{"date":"2024-11-15","close":3119.7134},{"date":"2024-11-18","close":3198.3613},{"date":"2024-11-19","close":3202.731},{"date":"2024-11-20","close":3198.3613},{"date":"2024-11-21","close":3172.1453},{"date":"2024-11-22","close":3150.2986},{"date":"2024-11-25","close":3150.2986},{"date":"2024-11-26","close":3246.4243},{"date":"2024-11-27","close":3207.1001},{"date":"2024-11-28","close":3180.884},{"date":"2024-11-29","close":3115.3438},{"date":"2024-12-02","close":3119.7134},{"date":"2024-12-03","close":3128.4519},{"date":"2024-12-04","close":3058.5425},{"date":"2024-12-05","close":2918.7234},{"date":"2024-12-06","close":2892.5073},{"date":"2024-12-09","close":2691.5173},{"date":"2024-12-10","close":2866.2913},{"date":"2024-12-11","close":3006.1101},{"date":"2024-12-12","close":2997.3716},{"date":"2024-12-13","close":3010.4797},{"date":"2024-12-16","close":3049.8037},{"date":"2024-12-17","close":3067.281},{"date":"2024-12-18","close":3019.2183},{"date":"2024-12-19","close":3036.6958},{"date":"2024-12-20","close":2944.9395},{"date":"2024-12-23","close":2979.894},{"date":"2024-12-24","close":2953.678},{"date":"2024-12-26","close":2918.7234},{"date":"2024-12-27","close":3115.5452},{"date":"2024-12-30","close":3225.9575},{"date":"2025-01-02","close":3235.5586},{"date":"2025-01-03","close":3269.1621},{"date":"2025-01-06","close":3398.7766},{"date":"2025-01-07","close":3417.9788},{"date":"2025-01-08","close":3461.1836},{"date":"2025-01-09","close":3446.782},{"date":"2025-01-10","close":3408.3777},{"date":"2025-01-13","close":3374.7739},{"date":"2025-01-14","close":3437.1809},{"date":"2025-01-15","close":3393.9761},{"date":"2025-01-16","close":3475.585},{"date":"2025-01-17","close":3504.3882},{"date":"2025-01-20","close":3499.5876},{"date":"2025-01-21","close":3499.5876},{"date":"2025-01-22","close":3518.7898},{"date":"2025-01-23","close":3461.1836},{"date":"2025-01-24","close":3456.3831},{"date":"2025-01-31","close":3417.9788},{"date":"2025-02-03","close":3293.1648},{"date":"2025-02-04","close":3432.3804},{"date":"2025-02-05","close":3456.3831},{"date":"2025-02-06","close":3494.7871},{"date":"2025-02-07","close":3465.9839},{"date":"2025-02-10","close":3451.5825},{"date":"2025-02-11","close":3451.5825},{"date":"2025-02-12","close":3432.3804},{"date":"2025-02-13","close":3403.5771},{"date":"2025-02-14","close":3379.5745},{"date":"2025-02-17","close":3393.9761},{"date":"2025-02-18","close":3393.9761},{"date":"2025-02-19","close":3451.5825},{"date":"2025-02-20","close":3422.7793},{"date":"2025-02-21","close":3393.9761},{"date":"2025-02-24","close":3437.1809},{"date":"2025-02-25","close":3312.3669},{"date":"2025-02-26","close":3312.3669},{"date":"2025-02-27","close":3360.3723},{"date":"2025-02-28","close":3240.3589},{"date":"2025-03-04","close":3225.9575},{"date":"2025-03-05","close":3230.7581},{"date":"2025-03-06","close":3173.1516},{"date":"2025-03-07","close":3201.9548},{"date":"2025-03-10","close":3201.9548},{"date":"2025-03-11","close":3163.5505},{"date":"2025-03-12","close":3254.7605},{"date":"2025-03-13","close":3216.3564},{"date":"2025-03-14","close":3278.7632},{"date":"2025-03-17","close":3230.7581},{"date":"2025-03-18","close":3235.5586},{"date":"2025-03-19","close":3264.3616},{"date":"2025-03-20","close":3197.1543},{"date":"2025-03-21","close":3201.9548},{"date":"2025-03-24","close":3120.3457},{"date":"2025-03-25","close":3101.1436},{"date":"2025-03-26","close":3086.7419},{"date":"2025-03-27","close":3072.3403},{"date":"2025-03-28","close":2976.3298},{"date":"2025-03-31","close":2885.1196},{"date":"2025-04-01","close":2909.1223},{"date":"2025-04-02","close":2880.3191},{"date":"2025-04-03","close":2961.9282},{"date":"2025-04-04","close":2952.3271},{"date":"2025-04-07","close":2803.5105},{"date":"2025-04-08","close":2789.1091},{"date":"2025-04-09","close":2765.1064},{"date":"2025-04-10","close":2880.3191},{"date":"2025-04-11","close":2928.3245},{"date":"2025-04-14","close":3000.3325},{"date":"2025-04-15","close":3009.9336},{"date":"2025-04-16","close":3033.936},{"date":"2025-04-17","close":3096.343},{"date":"2025-04-18","close":3086.7419},{"date":"2025-04-21","close":3072.3403},{"date":"2025-04-22","close":3129.9468},{"date":"2025-04-23","close":3158.75},{"date":"2025-04-24","close":3192.3538},{"date":"2025-04-25","close":3192.3538},{"date":"2025-04-28","close":3187.5532},{"date":"2025-04-29","close":3230.7581},{"date":"2025-04-30","close":3235.5586},{"date":"2025-05-02","close":3230.7581},{"date":"2025-05-07","close":3221.157},{"date":"2025-05-08","close":3259.561},{"date":"2025-05-09","close":3245.1594},{"date":"2025-05-12","close":3235.5586},{"date":"2025-05-13","close":3264.3616},{"date":"2025-05-14","close":3259.561},{"date":"2025-05-15","close":3249.96},{"date":"2025-05-16","close":3331.5691},{"date":"2025-05-19","close":3336.3696},{"date":"2025-05-20","close":3465.9839},{"date":"2025-05-21","close":3648.4043},{"date":"2025-05-22","close":3605.1995},{"date":"2025-05-23","close":3504.3882},{"date":"2025-05-26","close":3537.9919},{"date":"2025-05-27","close":3547.593},{"date":"2025-05-28","close":3557.1941},{"date":"2025-05-29","close":3600.3989},{"date":"2025-05-30","close":3595.5984},{"date":"2025-06-02","close":3576.3962},{"date":"2025-06-04","close":3638.8032},{"date":"2025-06-05","close":3658.0054},{"date":"2025-06-09","close":3706.0105},{"date":"2025-06-10","close":3710.811},{"date":"2025-06-11","close":3754.0159},{"date":"2025-06-12","close":3739.6143},{"date":"2025-06-13","close":3638.8032},{"date":"2025-06-16","close":3658.0054},{"date":"2025-06-17","close":3658.0054},{"date":"2025-06-18","close":3667.6064},{"date":"2025-06-19","close":3648.4043},{"date":"2025-06-20","close":3658.0054},{"date":"2025-06-23","close":3605.1995},{"date":"2025-06-24","close":3605.1995},{"date":"2025-06-25","close":3614.8005},{"date":"2025-06-26","close":3547.593},{"date":"2025-06-27","close":3542.7925},{"date":"2025-06-30","close":3537.9919},{"date":"2025-07-01","close":3542.7925},{"date":"2025-07-02","close":3600.3989},{"date":"2025-07-03","close":3634.0027},{"date":"2025-07-04","close":3667.6064},{"date":"2025-07-07","close":3686.8086},{"date":"2025-07-08","close":3672.407},{"date":"2025-07-09","close":3739.6143},{"date":"2025-07-10","close":3744.4148},{"date":"2025-07-11","close":3739.6143},{"date":"2025-07-14","close":3734.8137},{"date":"2025-07-15","close":3701.21},{"date":"2025-07-16","close":3662.8059},{"date":"2025-07-17","close":3672.407},{"date":"2025-07-18","close":3610.0},{"date":"2025-07-21","close":3600.3989},{"date":"2025-07-22","close":3552.3936},{"date":"2025-07-23","close":3504.3882},{"date":"2025-07-24","close":3441.9814},{"date":"2025-07-25","close":3456.3831},{"date":"2025-07-28","close":3408.3777},{"date":"2025-07-29","close":3494.7871},{"date":"2025-07-30","close":3504.3882},{"date":"2025-07-31","close":3528.3909},{"date":"2025-08-01","close":3398.7766},{"date":"2025-08-04","close":3422.7793},{"date":"2025-08-05","close":3509.1887},{"date":"2025-08-06","close":3523.5903},{"date":"2025-08-07","close":3485.186},{"date":"2025-08-08","close":3504.3882},{"date":"2025-08-11","close":3461.1836},{"date":"2025-08-12","close":3446.782},{"date":"2025-08-13","close":3494.7871},{"date":"2025-08-14","close":3542.7925},{"date":"2025-08-18","close":3499.5876},{"date":"2025-08-19","close":3499.5876},{"date":"2025-08-20","close":3427.5798},{"date":"2025-08-21","close":3398.7766},{"date":"2025-08-22","close":3389.1755},{"date":"2025-08-25","close":3398.7766},{"date":"2025-08-26","close":3374.7739},{"date":"2025-08-27","close":3389.1755},{"date":"2025-08-28","close":3403.5771},{"date":"2025-08-29","close":3350.7712},{"date":"2025-09-01","close":3278.7632},{"date":"2025-09-02","close":3278.7632},{"date":"2025-09-03","close":3273.9626},{"date":"2025-09-04","close":3297.9653},{"date":"2025-09-05","close":3302.7659},{"date":"2025-09-08","close":3341.1702},{"date":"2025-09-09","close":3341.1702},{"date":"2025-09-10","close":3341.1702},{"date":"2025-09-11","close":3336.3696},{"date":"2025-09-12","close":3350.7712},{"date":"2025-09-15","close":3350.7712},{"date":"2025-09-16","close":3336.3696},{"date":"2025-09-17","close":3321.968},{"date":"2025-09-18","close":3341.1702},{"date":"2025-09-19","close":3510.0},{"date":"2025-09-22","close":3355.5718},{"date":"2025-09-23","close":3369.9734},{"date":"2025-09-24","close":3374.7739},{"date":"2025-09-25","close":3384.375},{"date":"2025-09-26","close":3341.1702},{"date":"2025-09-29","close":3345.9707},{"date":"2025-09-30","close":3341.1702},{"date":"2025-10-01","close":3355.5718},{"date":"2025-10-02","close":3355.5718},{"date":"2025-10-10","close":3360.3723},{"date":"2025-10-13","close":3345.9707},{"date":"2025-10-14","close":3283.5637},{"date":"2025-10-15","close":3317.1675},{"date":"2025-10-16","close":3331.5691},{"date":"2025-10-17","close":3259.561},{"date":"2025-10-20","close":3297.9653},{"date":"2025-10-21","close":3249.96},{"date":"2025-10-22","close":3288.3643},{"date":"2025-10-23","close":3302.7659},{"date":"2025-10-24","close":3273.9626},{"date":"2025-10-27","close":3321.968},{"date":"2025-10-28","close":3326.7686},{"date":"2025-10-29","close":3326.7686},{"date":"2025-10-30","close":3302.7659},{"date":"2025-10-31","close":3307.5664},{"date":"2025-11-03","close":3269.1621},{"date":"2025-11-04","close":3288.3643},{"date":"2025-11-05","close":3278.7632},{"date":"2025-11-06","close":3273.9626},{"date":"2025-11-07","close":3197.1543},{"date":"2025-11-10","close":3249.96},{"date":"2025-11-11","close":3240.3589},{"date":"2025-11-12","close":3288.3643},{"date":"2025-11-13","close":3302.7659},{"date":"2025-11-14","close":3374.7739},{"date":"2025-11-17","close":3360.3723},{"date":"2025-11-18","close":3302.7659},{"date":"2025-11-19","close":3350.7712},{"date":"2025-11-20","close":3398.7766},{"date":"2025-11-21","close":3369.9734},{"date":"2025-11-24","close":3350.7712},{"date":"2025-11-25","close":3355.5718},{"date":"2025-11-26","close":3398.7766},{"date":"2025-11-27","close":3408.3777},{"date":"2025-11-28","close":3475.585},{"date":"2025-12-01","close":3547.593},{"date":"2025-12-02","close":3581.1968},{"date":"2025-12-03","close":3610.0},{"date":"2025-12-04","close":3576.3962},{"date":"2025-12-05","close":3581.1968},{"date":"2025-12-08","close":3581.1968},{"date":"2025-12-09","close":3581.1968},{"date":"2025-12-10","close":3571.5957},{"date":"2025-12-11","close":3619.6011},{"date":"2025-12-12","close":3638.8032},{"date":"2025-12-15","close":3658.0054},{"date":"2025-12-16","close":3619.6011},{"date":"2025-12-17","close":3581.1968},{"date":"2025-12-18","close":3619.6011},{"date":"2025-12-19","close":3576.3962},{"date":"2025-12-22","close":3581.1968},{"date":"2025-12-23","close":3581.1968},{"date":"2025-12-24","close":3576.3962},{"date":"2025-12-26","close":3610.0},{"date":"2025-12-29","close":3495.0},{"date":"2025-12-30","close":3430.0},{"date":"2026-01-02","close":3410.0},{"date":"2026-01-05","close":3360.0},{"date":"2026-01-06","close":3355.0},{"date":"2026-01-07","close":3315.0},{"date":"2026-01-08","close":3250.0},{"date":"2026-01-09","close":3300.0},{"date":"2026-01-12","close":3280.0},{"date":"2026-01-13","close":3225.0},{"date":"2026-01-14","close":3325.0},{"date":"2026-01-15","close":3295.0},{"date":"2026-01-16","close":3265.0},{"date":"2026-01-19","close":3230.0},{"date":"2026-01-20","close":3280.0},{"date":"2026-01-21","close":3220.0},{"date":"2026-01-22","close":3220.0},{"date":"2026-01-23","close":3260.0},{"date":"2026-01-26","close":3295.0},{"date":"2026-01-27","close":3315.0},{"date":"2026-01-28","close":3290.0},{"date":"2026-01-29","close":3295.0},{"date":"2026-01-30","close":3290.0},{"date":"2026-02-02","close":3210.0},{"date":"2026-02-03","close":3240.0},{"date":"2026-02-04","close":3275.0},{"date":"2026-02-05","close":3260.0},{"date":"2026-02-06","close":3235.0},{"date":"2026-02-09","close":3245.0},{"date":"2026-02-10","close":3300.0},{"date":"2026-02-11","close":3305.0},{"date":"2026-02-12","close":3325.0},{"date":"2026-02-13","close":3310.0},{"date":"2026-02-19","close":3320.0},{"date":"2026-02-20","close":3320.0},{"date":"2026-02-23","close":3375.0},{"date":"2026-02-24","close":3340.0},{"date":"2026-02-25","close":3365.0},{"date":"2026-02-26","close":3370.0},{"date":"2026-02-27","close":3375.0},{"date":"2026-03-03","close":3315.0},{"date":"2026-03-04","close":3095.0},{"date":"2026-03-05","close":3285.0},{"date":"2026-03-06","close":3300.0},{"date":"2026-03-09","close":3230.0},{"date":"2026-03-10","close":3275.0},{"date":"2026-03-11","close":3280.0},{"date":"2026-03-12","close":3270.0},{"date":"2026-03-13","close":3260.0},{"date":"2026-03-16","close":3245.0},{"date":"2026-03-17","close":3220.0},{"date":"2026-03-18","close":3230.0},{"date":"2026-03-19","close":3210.0},{"date":"2026-03-20","close":3225.0},{"date":"2026-03-23","close":3125.0},{"date":"2026-03-24","close":3215.0},{"date":"2026-03-25","close":3245.0},{"date":"2026-03-26","close":3185.0},{"date":"2026-03-27","close":3195.0},{"date":"2026-03-30","close":3130.0},{"date":"2026-03-31","close":3050.0},{"date":"2026-04-01","close":3135.0},{"date":"2026-04-02","close":3045.0},{"date":"2026-04-03","close":3090.0},{"date":"2026-04-06","close":3115.0},{"date":"2026-04-07","close":3060.0},{"date":"2026-04-08","close":3070.0},{"date":"2026-04-09","close":3070.0},{"date":"2026-04-10","close":3110.0},{"date":"2026-04-13","close":3110.0},{"date":"2026-04-14","close":3125.0},{"date":"2026-04-15","close":3115.0},{"date":"2026-04-16","close":3255.0},{"date":"2026-04-17","close":3305.0},{"date":"2026-04-20","close":3295.0},{"date":"2026-04-21","close":3295.0},{"date":"2026-04-22","close":3265.0},{"date":"2026-04-23","close":3245.0},{"date":"2026-04-24","close":3285.0},{"date":"2026-04-27","close":3290.0},{"date":"2026-04-28","close":3275.0},{"date":"2026-04-29","close":3260.0},{"date":"2026-04-30","close":3275.0},{"date":"2026-05-04","close":3235.0},{"date":"2026-05-06","close":3175.0},{"date":"2026-05-07","close":3160.0},{"date":"2026-05-08","close":3160.0},{"date":"2026-05-11","close":3105.0},{"date":"2026-05-12","close":3075.0},{"date":"2026-05-13","close":3045.0},{"date":"2026-05-14","close":3080.0},{"date":"2026-05-15","close":3000.0},{"date":"2026-05-18","close":2955.0},{"date":"2026-05-19","close":2935.0},{"date":"2026-05-20","close":2860.0},{"date":"2026-05-21","close":2875.0},{"date":"2026-05-22","close":2940.0},{"date":"2026-05-26","close":2905.0},{"date":"2026-05-27","close":2860.0},{"date":"2026-05-28","close":2810.0},{"date":"2026-05-29","close":2805.0},{"date":"2026-06-01","close":2655.0},{"date":"2026-06-02","close":2655.0},{"date":"2026-06-04","close":2660.0},{"date":"2026-06-05","close":2670.0},{"date":"2026-06-08","close":2585.0},{"date":"2026-06-09","close":2610.0},{"date":"2026-06-10","close":2625.0},{"date":"2026-06-11","close":2660.0},{"date":"2026-06-12","close":2785.0},{"date":"2026-06-15","close":2800.0},{"date":"2026-06-16","close":2720.0},{"date":"2026-06-17","close":2750.0},{"date":"2026-06-18","close":2720.0},{"date":"2026-06-19","close":2685.0},{"date":"2026-06-22","close":2590.0},{"date":"2026-06-23","close":2475.0},{"date":"2026-06-24","close":2490.0},{"date":"2026-06-25","close":2480.0},{"date":"2026-06-26","close":2455.0},{"date":"2026-06-29","close":2445.0},{"date":"2026-06-30","close":2520.0},{"date":"2026-07-01","close":2530.0},{"date":"2026-07-02","close":2520.0},{"date":"2026-07-03","close":2565.0},{"date":"2026-07-06","close":2570.0},{"date":"2026-07-07","close":2590.0},{"date":"2026-07-08","close":2555.0},{"date":"2026-07-09","close":2535.0},{"date":"2026-07-10","close":2590.0},{"date":"2026-07-13","close":2515.0},{"date":"2026-07-14","close":2520.0},{"date":"2026-07-15","close":2515.0},{"date":"2026-07-16","close":2505.0},{"date":"2026-07-20","close":2410.0},{"date":"2026-07-21","close":2410.0},{"date":"2026-07-22","close":2400.0},{"date":"2026-07-23","close":2455.0},{"date":"2026-07-24","close":2450.0},{"date":"2026-07-27","close":2495.0},{"date":"2026-07-28","close":2445.0},{"date":"2026-07-29","close":2340.0},{"date":"2026-07-30","close":2325.0},{"date":"2026-07-31","close":2440.0},{"date":"2026-08-03","close":2445.0},{"date":"2026-08-04","close":2495.0},{"date":"2026-08-05","close":2505.0},{"date":"2026-08-06","close":2510.0},{"date":"2026-08-07","close":2510.0},{"date":"2026-08-10","close":2565.0},{"date":"2026-08-11","close":2570.0},{"date":"2026-08-12","close":2620.0},{"date":"2026-08-13","close":2615.0},{"date":"2026-08-14","close":2630.0},{"date":"2026-08-18","close":2495.0},{"date":"2026-08-19","close":2445.0},{"date":"2026-08-20","close":2470.0},{"date":"2026-08-21","close":2425.0},{"date":"2026-08-24","close":2505.0},{"date":"2026-08-25","close":2470.0},{"date":"2026-08-26","close":2505.0},{"date":"2026-08-27","close":2530.0},{"date":"2026-08-28","close":2520.0},{"date":"2026-08-31","close":2550.0},{"date":"2026-09-01","close":2550.0},{"date":"2026-09-02","close":2445.0},{"date":"2026-09-03","close":2510.0},{"date":"2026-09-04","close":2500.0},{"date":"2026-09-07","close":2460.0},{"date":"2026-09-08","close":2425.0},{"date":"2026-09-09","close":2420.0},{"date":"2026-09-10","close":2410.0},{"date":"2026-09-11","close":2390.0},{"date":"2026-09-14","close":2385.0},{"date":"2026-09-15","close":2435.0},{"date":"2026-09-16","close":2405.0},{"date":"2026-09-17","close":2405.0},{"date":"2026-09-18","close":2400.0},{"date":"2026-09-21","close":2400.0},{"date":"2026-09-22","close":2395.0},{"date":"2026-09-23","close":2395.0},{"date":"2026-09-28","close":2395.0},{"date":"2026-09-29","close":2410.0},{"date":"2026-09-30","close":2405.0},{"date":"2026-10-01","close":2400.0},{"date":"2026-10-02","close":2445.0},{"date":"2026-10-06","close":2430.0},{"date":"2026-10-07","close":2430.0},{"date":"2026-10-08","close":2440.0},{"date":"2026-10-12","close":2370.0},{"date":"2026-10-13","close":2340.0},{"date":"2026-10-14","close":2350.0},{"date":"2026-10-15","close":2240.0},{"date":"2026-10-16","close":2280.0},{"date":"2026-10-19","close":2305.0},{"date":"2026-10-20","close":2280.0},{"date":"2026-10-21","close":2260.0},{"date":"2026-10-22","close":2250.0},{"date":"2026-10-23","close":2240.0}],"chart_data":[{"date":"2024-10-24","open":3277,"high":3299,"low":3207,"close":3255,"volume":42716,"rsi_14":34.44,"sma_20":3834.0,"sma_60":4072.08,"sma_120":4262.88},{"date":"2024-10-25","open":3220,"high":3273,"low":3198,"close":3220,"volume":39624,"rsi_14":30.93,"sma_20":3825.25,"sma_60":4064.33,"sma_120":4255.83},{"date":"2024-10-28","open":3220,"high":3246,"low":3190,"close":3238,"volume":20732,"rsi_14":33.0,"sma_20":3818.75,"sma_60":4057.17,"sma_120":4249.54},{"date":"2024-10-29","open":3238,"high":3255,"low":3172,"close":3238,"volume":44305,"rsi_14":33.0,"sma_20":3807.0,"sma_60":4049.58,"sma_120":4242.88},{"date":"2024-10-30","open":3207,"high":3814,"low":3207,"close":3225,"volume":4976272,"rsi_14":32.67,"sma_20":3796.0,"sma_60":4041.83,"sma_120":4236.25},{"date":"2024-10-31","open":3207,"high":3286,"low":3207,"close":3229,"volume":162979,"rsi_14":35.42,"sma_20":3784.75,"sma_60":4035.08,"sma_120":4228.83},{"date":"2024-11-01","open":3229,"high":3277,"low":3211,"close":3229,"volume":104029,"rsi_14":41.46,"sma_20":3776.25,"sma_60":4028.75,"sma_120":4221.17},{"date":"2024-11-04","open":3229,"high":3325,"low":3207,"close":3312,"volume":104071,"rsi_14":46.67,"sma_20":3772.25,"sma_60":4023.67,"sma_120":4214.12},{"date":"2024-11-05","open":3308,"high":3338,"low":3260,"close":3312,"volume":72935,"rsi_14":51.85,"sma_20":3768.0,"sma_60":4019.58,"sma_120":4207.12},{"date":"2024-11-06","open":3347,"high":3347,"low":3233,"close":3264,"volume":98824,"rsi_14":39.76,"sma_20":3761.0,"sma_60":4020.42,"sma_120":4199.62},{"date":"2024-11-07","open":3299,"high":3338,"low":3246,"close":3294,"volume":71368,"rsi_14":38.27,"sma_20":3756.25,"sma_60":4019.5,"sma_120":4192.54},{"date":"2024-11-08","open":3369,"high":3465,"low":3260,"close":3260,"volume":161286,"rsi_14":43.66,"sma_20":3751.0,"sma_60":3998.83,"sma_120":4185.58},{"date":"2024-11-11","open":3260,"high":3325,"low":3211,"close":3268,"volume":75312,"rsi_14":47.83,"sma_20":3749.75,"sma_60":3984.75,"sma_120":4178.58},{"date":"2024-11-12","open":3286,"high":3286,"low":3115,"close":3185,"volume":165482,"rsi_14":39.76,"sma_20":3741.0,"sma_60":3968.92,"sma_120":4170.62},{"date":"2024-11-13","open":3146,"high":3198,"low":3059,"close":3142,"volume":100374,"rsi_14":35.87,"sma_20":3732.0,"sma_60":3953.58,"sma_120":4162.5},{"date":"2024-11-14","open":3168,"high":3404,"low":3080,"close":3124,"volume":413443,"rsi_14":37.5,"sma_20":3719.75,"sma_60":3935.0,"sma_120":4154.58},{"date":"2024-11-15","open":3076,"high":3128,"low":3063,"close":3120,"volume":91274,"rsi_14":34.12,"sma_20":3705.0,"sma_60":3918.25,"sma_120":4146.71},{"date":"2024-11-18","open":3155,"high":3238,"low":3133,"close":3198,"volume":134289,"rsi_14":45.63,"sma_20":3699.25,"sma_60":3892.42,"sma_120":4139.96},{"date":"2024-11-19","open":3168,"high":3216,"low":3168,"close":3203,"volume":60872,"rsi_14":47.52,"sma_20":3694.75,"sma_60":3865.0,"sma_120":4133.08},{"date":"2024-11-20","open":3177,"high":3211,"low":3168,"close":3198,"volume":46845,"rsi_14":46.53,"sma_20":3691.25,"sma_60":3840.67,"sma_120":4126.29},{"date":"2024-11-21","open":3172,"high":3198,"low":3137,"close":3172,"volume":43264,"rsi_14":43.93,"sma_20":3686.5,"sma_60":3821.92,"sma_120":4119.46},{"date":"2024-11-22","open":3137,"high":3185,"low":3107,"close":3150,"volume":86176,"rsi_14":30.11,"sma_20":3682.5,"sma_60":3806.75,"sma_120":4113.08},{"date":"2024-11-25","open":3120,"high":3211,"low":3120,"close":3150,"volume":86371,"rsi_14":30.11,"sma_20":3677.5,"sma_60":3794.17,"sma_120":4107.08},{"date":"2024-11-26","open":3150,"high":3329,"low":3150,"close":3246,"volume":97826,"rsi_14":48.08,"sma_20":3678.0,"sma_60":3787.25,"sma_120":4102.12},{"date":"2024-11-27","open":3246,"high":3478,"low":3185,"close":3207,"volume":826419,"rsi_14":40.57,"sma_20":3677.0,"sma_60":3780.58,"sma_120":4096.88},{"date":"2024-11-28","open":3207,"high":3255,"low":3150,"close":3181,"volume":133503,"rsi_14":41.35,"sma_20":3674.25,"sma_60":3772.83,"sma_120":4091.08},{"date":"2024-11-29","open":3185,"high":3190,"low":3111,"close":3115,"volume":83893,"rsi_14":35.04,"sma_20":3667.75,"sma_60":3765.67,"sma_120":4083.33},{"date":"2024-12-02","open":3120,"high":3133,"low":3076,"close":3120,"volume":68085,"rsi_14":42.42,"sma_20":3656.75,"sma_60":3758.83,"sma_120":4074.04},{"date":"2024-12-03","open":3080,"high":3146,"low":3080,"close":3128,"volume":45865,"rsi_14":48.35,"sma_20":3646.25,"sma_60":3753.75,"sma_120":4063.96},{"date":"2024-12-04","open":3076,"high":3124,"low":3028,"close":3059,"volume":189435,"rsi_14":42.72,"sma_20":3634.5,"sma_60":3746.92,"sma_120":4054.04},{"date":"2024-12-05","open":3067,"high":3067,"low":2910,"close":2919,"volume":132969,"rsi_14":32.84,"sma_20":3613.0,"sma_60":3739.0,"sma_120":4044.33},{"date":"2024-12-06","open":2897,"high":2936,"low":2796,"close":2893,"volume":74285,"rsi_14":21.31,"sma_20":3592.0,"sma_60":3730.67,"sma_120":4034.21},{"date":"2024-12-09","open":2866,"high":2866,"low":2648,"close":2692,"volume":98909,"rsi_14":14.97,"sma_20":3559.0,"sma_60":3719.17,"sma_120":4022.17},{"date":"2024-12-10","open":2692,"high":2901,"low":2692,"close":2866,"volume":58771,"rsi_14":31.55,"sma_20":3540.75,"sma_60":3710.58,"sma_120":4011.83},{"date":"2024-12-11","open":2866,"high":3010,"low":2866,"close":3006,"volume":68162,"rsi_14":41.81,"sma_20":3533.0,"sma_60":3705.92,"sma_120":4003.33},{"date":"2024-12-12","open":3006,"high":3032,"low":2945,"close":2997,"volume":31980,"rsi_14":42.36,"sma_20":3525.75,"sma_60":3700.33,"sma_120":3994.83},{"date":"2024-12-13","open":2967,"high":3067,"low":2967,"close":3010,"volume":36312,"rsi_14":43.1,"sma_20":3519.5,"sma_60":3693.83,"sma_120":3985.88},{"date":"2024-12-16","open":3015,"high":3085,"low":3015,"close":3050,"volume":38693,"rsi_14":39.73,"sma_20":3511.0,"sma_60":3687.42,"sma_120":3976.75},{"date":"2024-12-17","open":3050,"high":3067,"low":3015,"close":3067,"volume":25669,"rsi_14":42.52,"sma_20":3503.25,"sma_60":3681.67,"sma_120":3967.75},{"date":"2024-12-18","open":3067,"high":3085,"low":3006,"close":3019,"volume":20157,"rsi_14":41.55,"sma_20":3493.0,"sma_60":3674.58,"sma_120":3958.71},{"date":"2024-12-19","open":2989,"high":3037,"low":2962,"close":3037,"volume":13536,"rsi_14":45.67,"sma_20":3485.25,"sma_60":3668.58,"sma_120":3950.29},{"date":"2024-12-20","open":2989,"high":3032,"low":2919,"close":2945,"volume":43008,"rsi_14":41.23,"sma_20":3473.5,"sma_60":3660.42,"sma_120":3940.92},{"date":"2024-12-23","open":2945,"high":2980,"low":2927,"close":2980,"volume":45780,"rsi_14":42.74,"sma_20":3463.75,"sma_60":3653.33,"sma_120":3932.12},{"date":"2024-12-24","open":2993,"high":2993,"low":2954,"close":2954,"volume":16075,"rsi_14":44.64,"sma_20":3447.0,"sma_60":3644.0,"sma_120":3923.29},{"date":"2024-12-26","open":2945,"high":2971,"low":2919,"close":2919,"volume":14721,"rsi_14":50.0,"sma_20":3430.5,"sma_60":3634.5,"sma_120":3914.21},{"date":"2024-12-27","open":3207,"high":3226,"low":3048,"close":3116,"volume":20498,"rsi_14":46.95,"sma_20":3410.75,"sma_60":3623.25,"sma_120":3904.42},{"date":"2024-12-30","open":3048,"high":3226,"low":3048,"close":3226,"volume":17417,"rsi_14":64.74,"sma_20":3400.5,"sma_60":3614.83,"sma_120":3896.29},{"date":"2025-01-02","open":3226,"high":3260,"low":3130,"close":3236,"volume":25695,"rsi_14":55.92,"sma_20":3390.5,"sma_60":3606.5,"sma_120":3888.29},{"date":"2025-01-03","open":3250,"high":3293,"low":3221,"close":3269,"volume":26042,"rsi_14":47.24,"sma_20":3381.75,"sma_60":3598.67,"sma_120":3880.67},{"date":"2025-01-06","open":3260,"high":3552,"low":3260,"close":3399,"volume":510597,"rsi_14":57.24,"sma_20":3383.75,"sma_60":3593.08,"sma_120":3873.92},{"date":"2025-01-07","open":3375,"high":3418,"low":3293,"close":3418,"volume":92227,"rsi_14":57.52,"sma_20":3394.75,"sma_60":3588.0,"sma_120":3867.25},{"date":"2025-01-08","open":3399,"high":3495,"low":3365,"close":3461,"volume":168063,"rsi_14":57.52,"sma_20":3409.5,"sma_60":3584.17,"sma_120":3861.38},{"date":"2025-01-09","open":3476,"high":3500,"low":3389,"close":3447,"volume":62391,"rsi_14":55.26,"sma_20":3435.0,"sma_60":3581.25,"sma_120":3856.0},{"date":"2025-01-10","open":3404,"high":3447,"low":3380,"close":3408,"volume":23067,"rsi_14":56.38,"sma_20":3448.5,"sma_60":3576.75,"sma_120":3850.25},{"date":"2025-01-13","open":3408,"high":3456,"low":3365,"close":3375,"volume":61788,"rsi_14":52.63,"sma_20":3452.25,"sma_60":3572.42,"sma_120":3844.08},{"date":"2025-01-14","open":3341,"high":4138,"low":3317,"close":3437,"volume":5620080,"rsi_14":64.58,"sma_20":3459.75,"sma_60":3568.42,"sma_120":3838.5},{"date":"2025-01-15","open":3437,"high":3528,"low":3384,"close":3394,"volume":469708,"rsi_14":58.62,"sma_20":3464.25,"sma_60":3562.92,"sma_120":3832.71},{"date":"2025-01-16","open":3408,"high":3485,"low":3408,"close":3476,"volume":195681,"rsi_14":65.38,"sma_20":3470.75,"sma_60":3560.33,"sma_120":3827.67},{"date":"2025-01-17","open":3456,"high":3548,"low":3452,"close":3504,"volume":141520,"rsi_14":70.13,"sma_20":3477.75,"sma_60":3558.58,"sma_120":3823.04},{"date":"2025-01-20","open":3504,"high":3533,"low":3485,"close":3500,"volume":135842,"rsi_14":79.41,"sma_20":3487.25,"sma_60":3557.17,"sma_120":3818.38},{"date":"2025-01-21","open":3504,"high":3538,"low":3480,"close":3500,"volume":67244,"rsi_14":75.22,"sma_20":3495.75,"sma_60":3555.83,"sma_120":3813.96},{"date":"2025-01-22","open":3500,"high":3634,"low":3485,"close":3519,"volume":242293,"rsi_14":75.65,"sma_20":3510.5,"sma_60":3555.5,"sma_120":3809.92},{"date":"2025-01-23","open":3509,"high":3519,"low":3452,"close":3461,"volume":99593,"rsi_14":66.67,"sma_20":3520.25,"sma_60":3553.83,"sma_120":3805.5},{"date":"2025-01-24","open":3461,"high":3490,"low":3428,"close":3456,"volume":23494,"rsi_14":56.38,"sma_20":3531.25,"sma_60":3552.08,"sma_120":3800.83},{"date":"2025-01-31","open":3413,"high":3432,"low":3394,"close":3418,"volume":30117,"rsi_14":50.0,"sma_20":3542.25,"sma_60":3549.92,"sma_120":3795.88},{"date":"2025-02-03","open":3375,"high":3404,"low":3264,"close":3293,"volume":101093,"rsi_14":34.78,"sma_20":3551.5,"sma_60":3545.5,"sma_120":3790.29},{"date":"2025-02-04","open":3279,"high":3432,"low":3269,"close":3432,"volume":53217,"rsi_14":48.94,"sma_20":3562.25,"sma_60":3543.5,"sma_120":3786.12},{"date":"2025-02-05","open":3418,"high":3461,"low":3399,"close":3456,"volume":46965,"rsi_14":53.62,"sma_20":3573.75,"sma_60":3540.33,"sma_120":3782.0},{"date":"2025-02-06","open":3500,"high":3500,"low":3442,"close":3495,"volume":33420,"rsi_14":58.99,"sma_20":3585.5,"sma_60":3537.83,"sma_120":3778.71},{"date":"2025-02-07","open":3495,"high":3495,"low":3437,"close":3466,"volume":24364,"rsi_14":52.27,"sma_20":3589.0,"sma_60":3535.75,"sma_120":3778.08},{"date":"2025-02-10","open":3437,"high":3485,"low":3404,"close":3452,"volume":39800,"rsi_14":54.76,"sma_20":3590.75,"sma_60":3532.83,"sma_120":3776.17},{"date":"2025-02-11","open":3490,"high":3490,"low":3432,"close":3452,"volume":19422,"rsi_14":47.71,"sma_20":3590.25,"sma_60":3530.58,"sma_120":3764.71},{"date":"2025-02-12","open":3485,"high":3485,"low":3389,"close":3432,"volume":41889,"rsi_14":42.99,"sma_20":3589.5,"sma_60":3527.83,"sma_120":3756.29},{"date":"2025-02-13","open":3404,"high":3423,"low":3384,"close":3404,"volume":38480,"rsi_14":41.07,"sma_20":3589.25,"sma_60":3526.17,"sma_120":3747.54},{"date":"2025-02-14","open":3404,"high":3423,"low":3380,"close":3380,"volume":28877,"rsi_14":39.32,"sma_20":3589.5,"sma_60":3524.92,"sma_120":3739.25},{"date":"2025-02-17","open":3380,"high":3432,"low":3360,"close":3394,"volume":15408,"rsi_14":38.79,"sma_20":3587.25,"sma_60":3524.25,"sma_120":3729.62},{"date":"2025-02-18","open":3360,"high":3408,"low":3356,"close":3394,"volume":40211,"rsi_14":43.27,"sma_20":3587.25,"sma_60":3523.67,"sma_120":3720.96},{"date":"2025-02-19","open":3360,"high":3452,"low":3360,"close":3452,"volume":87587,"rsi_14":49.57,"sma_20":3586.0,"sma_60":3522.58,"sma_120":3707.5},{"date":"2025-02-20","open":3452,"high":3456,"low":3404,"close":3423,"volume":30385,"rsi_14":50.44,"sma_20":3581.75,"sma_60":3520.92,"sma_120":3692.96},{"date":"2025-02-21","open":3408,"high":3442,"low":3341,"close":3394,"volume":95687,"rsi_14":61.29,"sma_20":3576.25,"sma_60":3518.83,"sma_120":3679.75},{"date":"2025-02-24","open":3456,"high":3490,"low":3404,"close":3437,"volume":114077,"rsi_14":50.68,"sma_20":3573.0,"sma_60":3518.0,"sma_120":3669.96},{"date":"2025-02-25","open":3370,"high":3428,"low":3308,"close":3312,"volume":91261,"rsi_14":34.04,"sma_20":3562.25,"sma_60":3515.42,"sma_120":3661.08},{"date":"2025-02-26","open":3317,"high":3370,"low":3293,"close":3312,"volume":51128,"rsi_14":27.91,"sma_20":3554.5,"sma_60":3512.83,"sma_120":3653.5},{"date":"2025-02-27","open":3312,"high":3360,"low":3308,"close":3360,"volume":38960,"rsi_14":37.78,"sma_20":3549.5,"sma_60":3509.25,"sma_120":3648.25},{"date":"2025-02-28","open":3346,"high":3351,"low":3236,"close":3240,"volume":94222,"rsi_14":30.36,"sma_20":3540.25,"sma_60":3504.33,"sma_120":3642.46},{"date":"2025-03-04","open":3207,"high":3260,"low":3125,"close":3226,"volume":72737,"rsi_14":29.57,"sma_20":3536.75,"sma_60":3499.67,"sma_120":3636.25},{"date":"2025-03-05","open":3202,"high":3260,"low":3197,"close":3231,"volume":22570,"rsi_14":31.25,"sma_20":3526.25,"sma_60":3496.33,"sma_120":3631.0},{"date":"2025-03-06","open":3231,"high":3231,"low":3173,"close":3173,"volume":43937,"rsi_14":29.66,"sma_20":3511.5,"sma_60":3491.92,"sma_120":3625.38},{"date":"2025-03-07","open":3173,"high":3202,"low":3144,"close":3202,"volume":18607,"rsi_14":34.45,"sma_20":3496.25,"sma_60":3487.83,"sma_120":3620.79},{"date":"2025-03-10","open":3221,"high":3221,"low":3116,"close":3202,"volume":36790,"rsi_14":32.76,"sma_20":3482.5,"sma_60":3485.08,"sma_120":3616.0},{"date":"2025-03-11","open":3135,"high":3197,"low":3092,"close":3164,"volume":36107,"rsi_14":30.65,"sma_20":3467.5,"sma_60":3484.33,"sma_120":3611.67},{"date":"2025-03-12","open":3164,"high":3264,"low":3149,"close":3255,"volume":65647,"rsi_14":34.35,"sma_20":3457.25,"sma_60":3485.67,"sma_120":3608.17},{"date":"2025-03-13","open":3245,"high":3274,"low":3216,"close":3216,"volume":32334,"rsi_14":33.83,"sma_20":3446.0,"sma_60":3490.17,"sma_120":3604.67},{"date":"2025-03-14","open":3236,"high":3279,"low":3212,"close":3279,"volume":27147,"rsi_14":41.43,"sma_20":3439.5,"sma_60":3492.42,"sma_120":3601.5},{"date":"2025-03-17","open":3279,"high":3298,"low":3216,"close":3231,"volume":20008,"rsi_14":34.75,"sma_20":3431.75,"sma_60":3491.17,"sma_120":3598.54},{"date":"2025-03-18","open":3216,"high":3255,"low":3216,"close":3236,"volume":12689,"rsi_14":43.1,"sma_20":3423.5,"sma_60":3490.17,"sma_120":3595.25},{"date":"2025-03-19","open":3236,"high":3264,"low":3202,"close":3264,"volume":29465,"rsi_14":45.9,"sma_20":3416.75,"sma_60":3489.42,"sma_120":3591.62},{"date":"2025-03-20","open":3264,"high":3274,"low":3197,"close":3197,"volume":30692,"rsi_14":36.51,"sma_20":3403.5,"sma_60":3486.75,"sma_120":3587.08},{"date":"2025-03-21","open":3173,"high":3226,"low":3144,"close":3202,"volume":25049,"rsi_14":46.08,"sma_20":3392.0,"sma_60":3483.83,"sma_120":3582.75},{"date":"2025-03-24","open":3202,"high":3202,"low":3111,"close":3120,"volume":57709,"rsi_14":40.52,"sma_20":3377.75,"sma_60":3480.42,"sma_120":3577.5},{"date":"2025-03-25","open":3087,"high":3135,"low":3077,"close":3101,"volume":31161,"rsi_14":38.66,"sma_20":3360.25,"sma_60":3476.33,"sma_120":3572.46},{"date":"2025-03-26","open":3072,"high":3164,"low":3063,"close":3087,"volume":48646,"rsi_14":41.82,"sma_20":3348.5,"sma_60":3473.75,"sma_120":3567.08},{"date":"2025-03-27","open":3063,"high":3101,"low":3044,"close":3072,"volume":19012,"rsi_14":37.38,"sma_20":3336.0,"sma_60":3470.25,"sma_120":3561.79},{"date":"2025-03-28","open":3101,"high":3101,"low":2976,"close":2976,"volume":61084,"rsi_14":31.5,"sma_20":3316.0,"sma_60":3465.58,"sma_120":3554.79},{"date":"2025-03-31","open":2948,"high":2948,"low":2866,"close":2885,"volume":60570,"rsi_14":28.99,"sma_20":3297.5,"sma_60":3460.0,"sma_120":3547.25},{"date":"2025-04-01","open":2876,"high":3005,"low":2876,"close":2909,"volume":81696,"rsi_14":20.97,"sma_20":3281.0,"sma_60":3456.42,"sma_120":3539.83},{"date":"2025-04-02","open":2938,"high":2962,"low":2856,"close":2880,"volume":75156,"rsi_14":21.31,"sma_20":3262.75,"sma_60":3450.42,"sma_120":3532.62},{"date":"2025-04-03","open":2852,"high":3264,"low":2837,"close":2962,"volume":301996,"rsi_14":23.81,"sma_20":3251.75,"sma_60":3445.67,"sma_120":3526.08},{"date":"2025-04-04","open":2900,"high":2981,"low":2885,"close":2952,"volume":53272,"rsi_14":25.42,"sma_20":3238.75,"sma_60":3440.17,"sma_120":3519.42},{"date":"2025-04-07","open":2880,"high":2928,"low":2804,"close":2804,"volume":156007,"rsi_14":19.59,"sma_20":3218.0,"sma_60":3429.83,"sma_120":3511.46},{"date":"2025-04-08","open":2813,"high":2847,"low":2784,"close":2789,"volume":66978,"rsi_14":15.86,"sma_20":3198.5,"sma_60":3418.92,"sma_120":3503.46},{"date":"2025-04-09","open":2756,"high":2804,"low":2722,"close":2765,"volume":40200,"rsi_14":16.91,"sma_20":3173.0,"sma_60":3406.83,"sma_120":3495.5},{"date":"2025-04-10","open":2828,"high":2880,"low":2813,"close":2880,"volume":27736,"rsi_14":28.93,"sma_20":3155.5,"sma_60":3397.0,"sma_120":3489.12},{"date":"2025-04-11","open":2880,"high":2938,"low":2856,"close":2928,"volume":38269,"rsi_14":36.84,"sma_20":3137.25,"sma_60":3388.67,"sma_120":3482.71},{"date":"2025-04-14","open":2938,"high":3404,"low":2938,"close":3000,"volume":5060053,"rsi_14":43.56,"sma_20":3125.25,"sma_60":3382.17,"sma_120":3477.29},{"date":"2025-04-15","open":2996,"high":3058,"low":2948,"close":3010,"volume":253973,"rsi_14":45.06,"sma_20":3113.5,"sma_60":3374.75,"sma_120":3471.58},{"date":"2025-04-16","open":3015,"high":3077,"low":2976,"close":3034,"volume":126598,"rsi_14":47.56,"sma_20":3101.5,"sma_60":3368.5,"sma_120":3465.71},{"date":"2025-04-17","open":3034,"high":3106,"low":3034,"close":3096,"volume":92918,"rsi_14":57.96,"sma_20":3096.25,"sma_60":3361.92,"sma_120":3461.12},{"date":"2025-04-18","open":3096,"high":3111,"low":3058,"close":3087,"volume":70654,"rsi_14":65.0,"sma_20":3090.25,"sma_60":3354.67,"sma_120":3456.62},{"date":"2025-04-21","open":3072,"high":3106,"low":3058,"close":3072,"volume":71566,"rsi_14":62.32,"sma_20":3087.75,"sma_60":3347.25,"sma_120":3452.21},{"date":"2025-04-22","open":3072,"high":3159,"low":3068,"close":3130,"volume":82966,"rsi_14":68.06,"sma_20":3089.25,"sma_60":3340.83,"sma_120":3448.33},{"date":"2025-04-23","open":3130,"high":3164,"low":3111,"close":3159,"volume":36027,"rsi_14":65.41,"sma_20":3093.0,"sma_60":3334.58,"sma_120":3445.04},{"date":"2025-04-24","open":3159,"high":3192,"low":3144,"close":3192,"volume":43974,"rsi_14":68.12,"sma_20":3099.25,"sma_60":3329.92,"sma_120":3441.88},{"date":"2025-04-25","open":3192,"high":3216,"low":3173,"close":3192,"volume":46607,"rsi_14":87.85,"sma_20":3110.5,"sma_60":3325.33,"sma_120":3438.71},{"date":"2025-04-28","open":3192,"high":3207,"low":3164,"close":3188,"volume":48161,"rsi_14":89.52,"sma_20":3126.25,"sma_60":3321.33,"sma_120":3435.62},{"date":"2025-04-29","open":3202,"high":3269,"low":3192,"close":3231,"volume":39566,"rsi_14":94.5,"sma_20":3143.0,"sma_60":3320.25,"sma_120":3432.88},{"date":"2025-04-30","open":3231,"high":3274,"low":3216,"close":3236,"volume":46628,"rsi_14":93.02,"sma_20":3161.5,"sma_60":3316.83,"sma_120":3430.17},{"date":"2025-05-02","open":3226,"high":3269,"low":3216,"close":3231,"volume":20321,"rsi_14":90.91,"sma_20":3175.5,"sma_60":3312.92,"sma_120":3426.62},{"date":"2025-05-07","open":3264,"high":3293,"low":3207,"close":3221,"volume":34409,"rsi_14":85.94,"sma_20":3189.5,"sma_60":3308.17,"sma_120":3423.0},{"date":"2025-05-08","open":3221,"high":3260,"low":3202,"close":3260,"volume":32457,"rsi_14":87.14,"sma_20":3213.25,"sma_60":3304.58,"sma_120":3420.17},{"date":"2025-05-09","open":3260,"high":3260,"low":3226,"close":3245,"volume":25070,"rsi_14":82.35,"sma_20":3237.0,"sma_60":3301.0,"sma_120":3416.92},{"date":"2025-05-12","open":3293,"high":3293,"low":3216,"close":3236,"volume":33332,"rsi_14":75.44,"sma_20":3261.5,"sma_60":3297.25,"sma_120":3413.92},{"date":"2025-05-13","open":3236,"high":3293,"low":3231,"close":3264,"volume":28510,"rsi_14":80.33,"sma_20":3281.5,"sma_60":3294.33,"sma_120":3411.08},{"date":"2025-05-14","open":3264,"high":3298,"low":3255,"close":3260,"volume":11478,"rsi_14":83.05,"sma_20":3298.75,"sma_60":3291.83,"sma_120":3409.0},{"date":"2025-05-15","open":3260,"high":3372,"low":3120,"close":3250,"volume":125962,"rsi_14":75.51,"sma_20":3311.75,"sma_60":3289.58,"sma_120":3407.25},{"date":"2025-05-16","open":3269,"high":3356,"low":3269,"close":3332,"volume":74640,"rsi_14":80.0,"sma_20":3328.5,"sma_60":3288.5,"sma_120":3406.38},{"date":"2025-05-19","open":3351,"high":3423,"low":3312,"close":3336,"volume":120471,"rsi_14":77.78,"sma_20":3344.25,"sma_60":3287.5,"sma_120":3405.58},{"date":"2025-05-20","open":3341,"high":3552,"low":3317,"close":3466,"volume":147786,"rsi_14":85.19,"sma_20":3363.5,"sma_60":3287.75,"sma_120":3405.17},{"date":"2025-05-21","open":3572,"high":3648,"low":3495,"close":3648,"volume":175671,"rsi_14":90.68,"sma_20":3392.75,"sma_60":3291.67,"sma_120":3406.29},{"date":"2025-05-22","open":3600,"high":3807,"low":3552,"close":3605,"volume":307578,"rsi_14":83.05,"sma_20":3420.5,"sma_60":3295.33,"sma_120":3407.08},{"date":"2025-05-23","open":3610,"high":3624,"low":3452,"close":3504,"volume":94364,"rsi_14":70.29,"sma_20":3440.0,"sma_60":3296.5,"sma_120":3407.25},{"date":"2025-05-26","open":3504,"high":3591,"low":3476,"close":3538,"volume":96752,"rsi_14":72.22,"sma_20":3459.75,"sma_60":3300.42,"sma_120":3407.92},{"date":"2025-05-27","open":3543,"high":3600,"low":3490,"close":3548,"volume":45297,"rsi_14":73.61,"sma_20":3478.25,"sma_60":3304.5,"sma_120":3408.67},{"date":"2025-05-28","open":3524,"high":3581,"low":3524,"close":3557,"volume":54189,"rsi_14":72.46,"sma_20":3497.25,"sma_60":3307.92,"sma_120":3408.58},{"date":"2025-05-29","open":3576,"high":3615,"low":3524,"close":3600,"volume":55846,"rsi_14":75.69,"sma_20":3518.75,"sma_60":3314.17,"sma_120":3409.25},{"date":"2025-05-30","open":3658,"high":3672,"low":3576,"close":3596,"volume":78112,"rsi_14":76.22,"sma_20":3537.75,"sma_60":3320.58,"sma_120":3410.12},{"date":"2025-06-02","open":3576,"high":3629,"low":3562,"close":3576,"volume":42626,"rsi_14":73.05,"sma_20":3555.5,"sma_60":3326.58,"sma_120":3411.46},{"date":"2025-06-04","open":3610,"high":3644,"low":3572,"close":3639,"volume":50873,"rsi_14":75.82,"sma_20":3576.75,"sma_60":3334.67,"sma_120":3413.29},{"date":"2025-06-05","open":3605,"high":3672,"low":3605,"close":3658,"volume":36630,"rsi_14":77.42,"sma_20":3599.5,"sma_60":3342.58,"sma_120":3415.21},{"date":"2025-06-09","open":3658,"high":3725,"low":3658,"close":3706,"volume":47198,"rsi_14":76.35,"sma_20":3622.75,"sma_60":3351.33,"sma_120":3418.21},{"date":"2025-06-10","open":3749,"high":3749,"low":3668,"close":3711,"volume":41953,"rsi_14":76.35,"sma_20":3647.0,"sma_60":3360.83,"sma_120":3422.58},{"date":"2025-06-11","open":3740,"high":3788,"low":3711,"close":3754,"volume":32281,"rsi_14":73.08,"sma_20":3674.0,"sma_60":3369.5,"sma_120":3427.58},{"date":"2025-06-12","open":3754,"high":3788,"low":3692,"close":3740,"volume":63745,"rsi_14":60.0,"sma_20":3698.75,"sma_60":3378.58,"sma_120":3434.38},{"date":"2025-06-13","open":3740,"high":3792,"low":3620,"close":3639,"volume":53679,"rsi_14":53.27,"sma_20":3718.5,"sma_60":3384.83,"sma_120":3438.62},{"date":"2025-06-16","open":3634,"high":3692,"low":3552,"close":3658,"volume":44402,"rsi_14":67.78,"sma_20":3739.75,"sma_60":3392.25,"sma_120":3441.71},{"date":"2025-06-17","open":3663,"high":3716,"low":3591,"close":3658,"volume":53576,"rsi_14":65.06,"sma_20":3756.75,"sma_60":3399.58,"sma_120":3444.88},{"date":"2025-06-18","open":3634,"high":3696,"low":3620,"close":3668,"volume":27079,"rsi_14":65.06,"sma_20":3774.0,"sma_60":3406.58,"sma_120":3448.0},{"date":"2025-06-19","open":3682,"high":3696,"low":3644,"close":3648,"volume":21208,"rsi_14":61.18,"sma_20":3783.5,"sma_60":3414.42,"sma_120":3450.58},{"date":"2025-06-20","open":3648,"high":3706,"low":3610,"close":3658,"volume":38412,"rsi_14":57.69,"sma_20":3784.0,"sma_60":3422.33,"sma_120":3453.08},{"date":"2025-06-23","open":3620,"high":3658,"low":3552,"close":3605,"volume":35315,"rsi_14":51.14,"sma_20":3784.0,"sma_60":3430.75,"sma_120":3455.58},{"date":"2025-06-24","open":3605,"high":3687,"low":3557,"close":3605,"volume":55927,"rsi_14":53.57,"sma_20":3789.25,"sma_60":3439.5,"sma_120":3457.92},{"date":"2025-06-25","open":3605,"high":3624,"low":3533,"close":3615,"volume":54091,"rsi_14":46.58,"sma_20":3793.25,"sma_60":3448.67,"sma_120":3461.21},{"date":"2025-06-26","open":3620,"high":3620,"low":3528,"close":3548,"volume":24363,"rsi_14":36.14,"sma_20":3793.25,"sma_60":3456.92,"sma_120":3463.58},{"date":"2025-06-27","open":3562,"high":3687,"low":3495,"close":3543,"volume":32073,"rsi_14":27.03,"sma_20":3792.5,"sma_60":3466.75,"sma_120":3466.17},{"date":"2025-06-30","open":3543,"high":3581,"low":3504,"close":3538,"volume":24255,"rsi_14":25.68,"sma_20":3789.25,"sma_60":3478.08,"sma_120":3469.04},{"date":"2025-07-01","open":3543,"high":3572,"low":3533,"close":3543,"volume":76338,"rsi_14":16.67,"sma_20":3786.5,"sma_60":3489.08,"sma_120":3472.75},{"date":"2025-07-02","open":3548,"high":3600,"low":3514,"close":3600,"volume":54827,"rsi_14":30.67,"sma_20":3787.75,"sma_60":3501.58,"sma_120":3476.0},{"date":"2025-07-03","open":3648,"high":3658,"low":3586,"close":3634,"volume":29314,"rsi_14":49.18,"sma_20":3787.5,"sma_60":3513.25,"sma_120":3479.46},{"date":"2025-07-04","open":3620,"high":3677,"low":3591,"close":3668,"volume":46643,"rsi_14":51.56,"sma_20":3788.0,"sma_60":3525.67,"sma_120":3482.92},{"date":"2025-07-07","open":3672,"high":3730,"low":3648,"close":3687,"volume":33720,"rsi_14":54.41,"sma_20":3787.0,"sma_60":3541.0,"sma_120":3485.42},{"date":"2025-07-08","open":3687,"high":3740,"low":3648,"close":3672,"volume":28070,"rsi_14":50.72,"sma_20":3785.0,"sma_60":3556.33,"sma_120":3487.62},{"date":"2025-07-09","open":3682,"high":3749,"low":3668,"close":3740,"volume":50005,"rsi_14":62.03,"sma_20":3784.25,"sma_60":3573.25,"sma_120":3490.04},{"date":"2025-07-10","open":3768,"high":3768,"low":3716,"close":3744,"volume":32020,"rsi_14":61.54,"sma_20":3784.5,"sma_60":3588.25,"sma_120":3492.62},{"date":"2025-07-11","open":3749,"high":3783,"low":3720,"close":3740,"volume":60331,"rsi_14":70.59,"sma_20":3789.75,"sma_60":3602.33,"sma_120":3495.5},{"date":"2025-07-14","open":3764,"high":3764,"low":3716,"close":3735,"volume":21562,"rsi_14":69.57,"sma_20":3793.75,"sma_60":3615.08,"sma_120":3498.62},{"date":"2025-07-15","open":3706,"high":3759,"low":3692,"close":3701,"volume":29749,"rsi_14":62.16,"sma_20":3796.0,"sma_60":3627.08,"sma_120":3500.92},{"date":"2025-07-16","open":3701,"high":3716,"low":3634,"close":3663,"volume":29950,"rsi_14":67.65,"sma_20":3795.75,"sma_60":3638.0,"sma_120":3503.25},{"date":"2025-07-17","open":3658,"high":3716,"low":3639,"close":3672,"volume":21144,"rsi_14":69.57,"sma_20":3797.0,"sma_60":3648.0,"sma_120":3504.96},{"date":"2025-07-18","open":3672,"high":3672,"low":3557,"close":3610,"volume":62694,"rsi_14":59.26,"sma_20":3794.5,"sma_60":3657.08,"sma_120":3505.88},{"date":"2025-07-21","open":3610,"high":3639,"low":3572,"close":3600,"volume":37033,"rsi_14":57.32,"sma_20":3794.25,"sma_60":3666.25,"sma_120":3506.75},{"date":"2025-07-22","open":3600,"high":3615,"low":3538,"close":3552,"volume":41895,"rsi_14":43.75,"sma_20":3791.5,"sma_60":3673.58,"sma_120":3507.21},{"date":"2025-07-23","open":3572,"high":3572,"low":3485,"close":3504,"volume":87139,"rsi_14":33.73,"sma_20":3785.75,"sma_60":3679.58,"sma_120":3507.08},{"date":"2025-07-24","open":3504,"high":3519,"low":3413,"close":3442,"volume":58079,"rsi_14":23.6,"sma_20":3780.25,"sma_60":3683.92,"sma_120":3506.92},{"date":"2025-07-25","open":3442,"high":3500,"low":3408,"close":3456,"volume":46356,"rsi_14":22.73,"sma_20":3775.75,"sma_60":3688.5,"sma_120":3506.92},{"date":"2025-07-28","open":3456,"high":3456,"low":3399,"close":3408,"volume":29309,"rsi_14":21.05,"sma_20":3769.0,"sma_60":3692.33,"sma_120":3506.83},{"date":"2025-07-29","open":3408,"high":3504,"low":3360,"close":3495,"volume":36794,"rsi_14":24.24,"sma_20":3766.5,"sma_60":3696.92,"sma_120":3508.58},{"date":"2025-07-30","open":3495,"high":3533,"low":3476,"close":3504,"volume":16191,"rsi_14":25.0,"sma_20":3761.5,"sma_60":3701.58,"sma_120":3509.21},{"date":"2025-07-31","open":3533,"high":3543,"low":3476,"close":3528,"volume":47847,"rsi_14":28.85,"sma_20":3756.0,"sma_60":3706.75,"sma_120":3509.83},{"date":"2025-08-01","open":3524,"high":3538,"low":3365,"close":3399,"volume":116909,"rsi_14":23.08,"sma_20":3742.0,"sma_60":3709.83,"sma_120":3509.0},{"date":"2025-08-04","open":3394,"high":3471,"low":3346,"close":3423,"volume":30126,"rsi_14":27.34,"sma_20":3728.25,"sma_60":3712.67,"sma_120":3508.62},{"date":"2025-08-05","open":3423,"high":3509,"low":3423,"close":3509,"volume":25906,"rsi_14":38.41,"sma_20":3719.75,"sma_60":3717.25,"sma_120":3509.12},{"date":"2025-08-06","open":3504,"high":3533,"low":3466,"close":3524,"volume":25737,"rsi_14":38.85,"sma_20":3708.5,"sma_60":3722.25,"sma_120":3509.75},{"date":"2025-08-07","open":3504,"high":3543,"low":3485,"close":3485,"volume":11104,"rsi_14":40.3,"sma_20":3695.0,"sma_60":3726.08,"sma_120":3510.21},{"date":"2025-08-08","open":3485,"high":3533,"low":3485,"close":3504,"volume":12444,"rsi_14":42.65,"sma_20":3682.75,"sma_60":3730.33,"sma_120":3511.08},{"date":"2025-08-11","open":3500,"high":3500,"low":3437,"close":3461,"volume":42994,"rsi_14":42.96,"sma_20":3668.5,"sma_60":3734.0,"sma_120":3511.79},{"date":"2025-08-12","open":3461,"high":3495,"low":3447,"close":3447,"volume":19597,"rsi_14":45.31,"sma_20":3655.25,"sma_60":3736.0,"sma_120":3512.25},{"date":"2025-08-13","open":3452,"high":3600,"low":3437,"close":3495,"volume":90050,"rsi_14":54.4,"sma_20":3646.5,"sma_60":3738.75,"sma_120":3513.12},{"date":"2025-08-14","open":3495,"high":3557,"low":3495,"close":3543,"volume":63110,"rsi_14":56.82,"sma_20":3639.75,"sma_60":3740.08,"sma_120":3513.92},{"date":"2025-08-18","open":3543,"high":3562,"low":3490,"close":3500,"volume":38327,"rsi_14":57.25,"sma_20":3634.0,"sma_60":3737.5,"sma_120":3514.58},{"date":"2025-08-19","open":3500,"high":3524,"low":3471,"close":3500,"volume":31775,"rsi_14":50.44,"sma_20":3628.75,"sma_60":3735.67,"sma_120":3515.5},{"date":"2025-08-20","open":3471,"high":3500,"low":3413,"close":3428,"volume":54915,"rsi_14":43.65,"sma_20":3622.25,"sma_60":3734.33,"sma_120":3515.42},{"date":"2025-08-21","open":3437,"high":3437,"low":3375,"close":3399,"volume":48939,"rsi_14":39.37,"sma_20":3616.75,"sma_60":3731.92,"sma_120":3516.17},{"date":"2025-08-22","open":3399,"high":3428,"low":3365,"close":3389,"volume":21091,"rsi_14":49.02,"sma_20":3614.0,"sma_60":3729.17,"sma_120":3516.83},{"date":"2025-08-25","open":3389,"high":3408,"low":3365,"close":3399,"volume":46117,"rsi_14":47.47,"sma_20":3611.0,"sma_60":3726.42,"sma_120":3517.17},{"date":"2025-08-26","open":3399,"high":3408,"low":3356,"close":3375,"volume":29069,"rsi_14":33.72,"sma_20":3609.25,"sma_60":3722.5,"sma_120":3518.33},{"date":"2025-08-27","open":3375,"high":3389,"low":3351,"close":3389,"volume":15614,"rsi_14":33.72,"sma_20":3603.75,"sma_60":3718.92,"sma_120":3519.75},{"date":"2025-08-28","open":3389,"high":3404,"low":3370,"close":3404,"volume":15897,"rsi_14":39.51,"sma_20":3598.5,"sma_60":3715.92,"sma_120":3521.25},{"date":"2025-08-29","open":3404,"high":3423,"low":3341,"close":3351,"volume":45406,"rsi_14":31.82,"sma_20":3589.25,"sma_60":3710.92,"sma_120":3522.79},{"date":"2025-09-01","open":3351,"high":3370,"low":3274,"close":3279,"volume":68085,"rsi_14":29.79,"sma_20":3583.0,"sma_60":3704.33,"sma_120":3523.46},{"date":"2025-09-02","open":3279,"high":3308,"low":3260,"close":3279,"volume":43852,"rsi_14":30.77,"sma_20":3575.5,"sma_60":3696.92,"sma_120":3524.12},{"date":"2025-09-03","open":3279,"high":3317,"low":3264,"close":3274,"volume":24496,"rsi_14":21.95,"sma_20":3563.25,"sma_60":3689.33,"sma_120":3525.08},{"date":"2025-09-04","open":3293,"high":3298,"low":3269,"close":3298,"volume":20641,"rsi_14":16.88,"sma_20":3551.5,"sma_60":3681.42,"sma_120":3525.46},{"date":"2025-09-05","open":3298,"high":3332,"low":3274,"close":3303,"volume":30704,"rsi_14":20.29,"sma_20":3542.0,"sma_60":3673.83,"sma_120":3526.21},{"date":"2025-09-08","open":3303,"high":3346,"low":3279,"close":3341,"volume":23805,"rsi_14":28.57,"sma_20":3533.5,"sma_60":3668.67,"sma_120":3526.75},{"date":"2025-09-09","open":3341,"high":3360,"low":3317,"close":3341,"volume":18110,"rsi_14":35.48,"sma_20":3527.25,"sma_60":3663.17,"sma_120":3527.71},{"date":"2025-09-10","open":3332,"high":3351,"low":3327,"close":3341,"volume":20316,"rsi_14":39.29,"sma_20":3521.75,"sma_60":3657.67,"sma_120":3528.62},{"date":"2025-09-11","open":3346,"high":3365,"low":3336,"close":3336,"volume":35084,"rsi_14":40.0,"sma_20":3513.5,"sma_60":3651.92,"sma_120":3529.25},{"date":"2025-09-12","open":3336,"high":3394,"low":3332,"close":3351,"volume":53936,"rsi_14":41.07,"sma_20":3503.5,"sma_60":3646.75,"sma_120":3530.58},{"date":"2025-09-15","open":3394,"high":3394,"low":3322,"close":3351,"volume":30357,"rsi_14":45.1,"sma_20":3495.75,"sma_60":3641.42,"sma_120":3531.88},{"date":"2025-09-16","open":3351,"high":3356,"low":3293,"close":3336,"volume":67310,"rsi_14":39.22,"sma_20":3487.25,"sma_60":3636.75,"sma_120":3533.75},{"date":"2025-09-17","open":3336,"high":3341,"low":3308,"close":3322,"volume":28025,"rsi_14":33.33,"sma_20":3481.75,"sma_60":3631.83,"sma_120":3535.67},{"date":"2025-09-18","open":3336,"high":3351,"low":3317,"close":3341,"volume":21608,"rsi_14":48.89,"sma_20":3479.0,"sma_60":3627.17,"sma_120":3537.92},{"date":"2025-09-19","open":3485,"high":3520,"low":3480,"close":3510,"volume":40993,"rsi_14":77.14,"sma_20":3478.0,"sma_60":3624.08,"sma_120":3540.5},{"date":"2025-09-22","open":3360,"high":3375,"low":3336,"close":3356,"volume":33586,"rsi_14":71.05,"sma_20":3475.75,"sma_60":3620.83,"sma_120":3543.79},{"date":"2025-09-23","open":3360,"high":3375,"low":3327,"close":3370,"volume":42523,"rsi_14":75.0,"sma_20":3475.5,"sma_60":3617.92,"sma_120":3548.0},{"date":"2025-09-24","open":3375,"high":3389,"low":3346,"close":3375,"volume":32202,"rsi_14":72.22,"sma_20":3474.75,"sma_60":3615.0,"sma_120":3552.04},{"date":"2025-09-25","open":3375,"high":3384,"low":3336,"close":3384,"volume":58326,"rsi_14":72.97,"sma_20":3473.75,"sma_60":3611.25,"sma_120":3556.42},{"date":"2025-09-26","open":3384,"high":3384,"low":3322,"close":3341,"volume":36808,"rsi_14":50.0,"sma_20":3473.25,"sma_60":3606.17,"sma_120":3559.71},{"date":"2025-09-29","open":3341,"high":3380,"low":3308,"close":3346,"volume":50502,"rsi_14":51.28,"sma_20":3476.75,"sma_60":3600.58,"sma_120":3563.12},{"date":"2025-09-30","open":3346,"high":3370,"low":3322,"close":3341,"volume":15425,"rsi_14":50.0,"sma_20":3480.0,"sma_60":3594.58,"sma_120":3567.79},{"date":"2025-10-01","open":3356,"high":3370,"low":3332,"close":3356,"volume":27145,"rsi_14":54.76,"sma_20":3484.25,"sma_60":3589.08,"sma_120":3572.71},{"date":"2025-10-02","open":3380,"high":3384,"low":3346,"close":3356,"volume":56582,"rsi_14":47.62,"sma_20":3486.5,"sma_60":3582.17,"sma_120":3577.71},{"date":"2025-10-10","open":3341,"high":3375,"low":3332,"close":3360,"volume":23785,"rsi_14":52.17,"sma_20":3489.5,"sma_60":3575.5,"sma_120":3581.88},{"date":"2025-10-13","open":3341,"high":3394,"low":3312,"close":3346,"volume":31402,"rsi_14":52.17,"sma_20":3489.75,"sma_60":3568.67,"sma_120":3585.5},{"date":"2025-10-14","open":3351,"high":3370,"low":3284,"close":3284,"volume":40278,"rsi_14":42.86,"sma_20":3486.75,"sma_60":3560.83,"sma_120":3587.96},{"date":"2025-10-15","open":3312,"high":3360,"low":3274,"close":3317,"volume":125707,"rsi_14":44.83,"sma_20":3485.5,"sma_60":3554.17,"sma_120":3590.62},{"date":"2025-10-16","open":3317,"high":3341,"low":3288,"close":3332,"volume":52468,"rsi_14":42.86,"sma_20":3485.25,"sma_60":3548.42,"sma_120":3593.21},{"date":"2025-10-17","open":3332,"high":3332,"low":3231,"close":3260,"volume":112980,"rsi_14":35.29,"sma_20":3480.5,"sma_60":3541.25,"sma_120":3594.62},{"date":"2025-10-20","open":3260,"high":3303,"low":3231,"close":3298,"volume":73315,"rsi_14":39.73,"sma_20":3477.75,"sma_60":3535.83,"sma_120":3596.46},{"date":"2025-10-21","open":3279,"high":3317,"low":3168,"close":3250,"volume":154091,"rsi_14":34.15,"sma_20":3473.25,"sma_60":3529.75,"sma_120":3598.0},{"date":"2025-10-22","open":3245,"high":3293,"low":3168,"close":3288,"volume":114441,"rsi_14":38.64,"sma_20":3471.5,"sma_60":3525.17,"sma_120":3599.38},{"date":"2025-10-23","open":3245,"high":3312,"low":3245,"close":3303,"volume":33586,"rsi_14":45.12,"sma_20":3469.25,"sma_60":3521.67,"sma_120":3600.62},{"date":"2025-10-24","open":3303,"high":3308,"low":3255,"close":3274,"volume":52706,"rsi_14":41.38,"sma_20":3464.25,"sma_60":3518.75,"sma_120":3601.33},{"date":"2025-10-27","open":3279,"high":3360,"low":3260,"close":3322,"volume":51144,"rsi_14":47.92,"sma_20":3462.5,"sma_60":3516.42,"sma_120":3602.46},{"date":"2025-10-28","open":3298,"high":3365,"low":3298,"close":3327,"volume":46112,"rsi_14":46.81,"sma_20":3460.25,"sma_60":3515.0,"sma_120":3603.67},{"date":"2025-10-29","open":3327,"high":3341,"low":3284,"close":3327,"volume":51774,"rsi_14":48.35,"sma_20":3457.75,"sma_60":3512.08,"sma_120":3604.5},{"date":"2025-10-30","open":3327,"high":3341,"low":3284,"close":3303,"volume":60458,"rsi_14":43.48,"sma_20":3453.5,"sma_60":3508.58,"sma_120":3605.08},{"date":"2025-10-31","open":3303,"high":3327,"low":3269,"close":3308,"volume":65222,"rsi_14":45.56,"sma_20":3451.75,"sma_60":3504.75,"sma_120":3605.75},{"date":"2025-11-03","open":3293,"high":3341,"low":3264,"close":3269,"volume":95276,"rsi_14":48.24,"sma_20":3447.75,"sma_60":3502.5,"sma_120":3606.17},{"date":"2025-11-04","open":3269,"high":3332,"low":3255,"close":3288,"volume":48860,"rsi_14":46.34,"sma_20":3445.0,"sma_60":3500.17,"sma_120":3606.42},{"date":"2025-11-05","open":3288,"high":3288,"low":3135,"close":3279,"volume":85426,"rsi_14":43.21,"sma_20":3441.0,"sma_60":3496.17,"sma_120":3606.71},{"date":"2025-11-06","open":3279,"high":3288,"low":3231,"close":3274,"volume":49411,"rsi_14":52.24,"sma_20":3437.5,"sma_60":3491.83,"sma_120":3607.04},{"date":"2025-11-07","open":3260,"high":3260,"low":3183,"close":3197,"volume":110607,"rsi_14":36.0,"sma_20":3429.0,"sma_60":3486.83,"sma_120":3606.46},{"date":"2025-11-10","open":3197,"high":3274,"low":3197,"close":3250,"volume":56549,"rsi_14":50.0,"sma_20":3424.0,"sma_60":3482.42,"sma_120":3606.38},{"date":"2025-11-11","open":3250,"high":3293,"low":3226,"close":3240,"volume":19755,"rsi_14":42.86,"sma_20":3421.75,"sma_60":3478.58,"sma_120":3606.29},{"date":"2025-11-12","open":3245,"high":3312,"low":3236,"close":3288,"volume":48439,"rsi_14":48.05,"sma_20":3420.25,"sma_60":3475.83,"sma_120":3605.92},{"date":"2025-11-13","open":3288,"high":3312,"low":3284,"close":3303,"volume":10393,"rsi_14":54.05,"sma_20":3418.75,"sma_60":3472.5,"sma_120":3605.62},{"date":"2025-11-14","open":3298,"high":3413,"low":3284,"close":3375,"volume":155589,"rsi_14":56.96,"sma_20":3424.75,"sma_60":3469.58,"sma_120":3604.83},{"date":"2025-11-17","open":3380,"high":3394,"low":3332,"close":3360,"volume":52417,"rsi_14":54.32,"sma_20":3428.0,"sma_60":3467.17,"sma_120":3602.33},{"date":"2025-11-18","open":3351,"high":3375,"low":3303,"close":3303,"volume":51582,"rsi_14":47.31,"sma_20":3430.75,"sma_60":3463.75,"sma_120":3599.71},{"date":"2025-11-19","open":3308,"high":3365,"low":3284,"close":3351,"volume":48842,"rsi_14":55.1,"sma_20":3434.0,"sma_60":3462.42,"sma_120":3598.38},{"date":"2025-11-20","open":3341,"high":3408,"low":3341,"close":3399,"volume":76862,"rsi_14":58.88,"sma_20":3439.0,"sma_60":3462.42,"sma_120":3597.17},{"date":"2025-11-21","open":3389,"high":3389,"low":3341,"close":3370,"volume":30284,"rsi_14":60.0,"sma_20":3444.0,"sma_60":3462.08,"sma_120":3595.62},{"date":"2025-11-24","open":3399,"high":3423,"low":3341,"close":3351,"volume":59436,"rsi_14":56.19,"sma_20":3445.5,"sma_60":3461.25,"sma_120":3593.83},{"date":"2025-11-25","open":3360,"high":3432,"low":3346,"close":3356,"volume":57776,"rsi_14":57.69,"sma_20":3447.0,"sma_60":3460.92,"sma_120":3591.71},{"date":"2025-11-26","open":3360,"high":3418,"low":3356,"close":3399,"volume":117392,"rsi_14":61.61,"sma_20":3450.75,"sma_60":3461.08,"sma_120":3590.0},{"date":"2025-11-27","open":3399,"high":3413,"low":3375,"close":3408,"volume":37615,"rsi_14":72.45,"sma_20":3456.25,"sma_60":3461.17,"sma_120":3588.54},{"date":"2025-11-28","open":3408,"high":3500,"low":3394,"close":3476,"volume":57475,"rsi_14":73.27,"sma_20":3465.0,"sma_60":3463.33,"sma_120":3587.12},{"date":"2025-12-01","open":3476,"high":3552,"low":3476,"close":3548,"volume":79743,"rsi_14":78.07,"sma_20":3479.5,"sma_60":3468.0,"sma_120":3586.17},{"date":"2025-12-02","open":3548,"high":3591,"low":3524,"close":3581,"volume":71702,"rsi_14":77.48,"sma_20":3494.75,"sma_60":3473.25,"sma_120":3585.08},{"date":"2025-12-03","open":3586,"high":3610,"low":3572,"close":3610,"volume":37637,"rsi_14":78.07,"sma_20":3512.0,"sma_60":3479.08,"sma_120":3584.21},{"date":"2025-12-04","open":3610,"high":3615,"low":3538,"close":3576,"volume":59382,"rsi_14":69.81,"sma_20":3527.75,"sma_60":3483.92,"sma_120":3582.67},{"date":"2025-12-05","open":3572,"high":3596,"low":3552,"close":3581,"volume":26669,"rsi_14":72.12,"sma_20":3547.75,"sma_60":3488.75,"sma_120":3581.29},{"date":"2025-12-08","open":3581,"high":3600,"low":3533,"close":3581,"volume":62479,"rsi_14":81.52,"sma_20":3565.0,"sma_60":3492.92,"sma_120":3580.79},{"date":"2025-12-09","open":3576,"high":3581,"low":3543,"close":3581,"volume":16401,"rsi_14":79.27,"sma_20":3582.75,"sma_60":3497.08,"sma_120":3580.12},{"date":"2025-12-10","open":3548,"high":3586,"low":3548,"close":3572,"volume":24241,"rsi_14":74.32,"sma_20":3597.5,"sma_60":3501.08,"sma_120":3579.38},{"date":"2025-12-11","open":3572,"high":3629,"low":3548,"close":3620,"volume":26145,"rsi_14":83.33,"sma_20":3614.0,"sma_60":3506.0,"sma_120":3578.96},{"date":"2025-12-12","open":3620,"high":3644,"low":3596,"close":3639,"volume":39729,"rsi_14":88.46,"sma_20":3627.75,"sma_60":3511.0,"sma_120":3578.88},{"date":"2025-12-15","open":3605,"high":3687,"low":3591,"close":3658,"volume":37750,"rsi_14":88.89,"sma_20":3643.25,"sma_60":3516.33,"sma_120":3578.88},{"date":"2025-12-16","open":3658,"high":3677,"low":3600,"close":3620,"volume":61077,"rsi_14":78.75,"sma_20":3659.75,"sma_60":3521.25,"sma_120":3579.0},{"date":"2025-12-17","open":3620,"high":3644,"low":3567,"close":3581,"volume":49509,"rsi_14":70.93,"sma_20":3671.75,"sma_60":3525.75,"sma_120":3578.79},{"date":"2025-12-18","open":3543,"high":3648,"low":3533,"close":3620,"volume":41717,"rsi_14":68.75,"sma_20":3683.25,"sma_60":3530.5,"sma_120":3578.83},{"date":"2025-12-19","open":3620,"high":3620,"low":3562,"close":3576,"volume":41259,"rsi_14":54.05,"sma_20":3694.0,"sma_60":3534.08,"sma_120":3579.08},{"date":"2025-12-22","open":3576,"high":3620,"low":3576,"close":3581,"volume":67326,"rsi_14":50.0,"sma_20":3706.0,"sma_60":3538.0,"sma_120":3579.42},{"date":"2025-12-23","open":3600,"high":3610,"low":3557,"close":3581,"volume":58513,"rsi_14":45.16,"sma_20":3717.75,"sma_60":3541.67,"sma_120":3579.79},{"date":"2025-12-24","open":3600,"high":3600,"low":3572,"close":3576,"volume":32319,"rsi_14":50.0,"sma_20":3727.0,"sma_60":3545.17,"sma_120":3580.08},{"date":"2025-12-26","open":3605,"high":3620,"low":3557,"close":3610,"volume":123762,"rsi_14":54.84,"sma_20":3737.5,"sma_60":3549.08,"sma_120":3580.17},{"date":"2025-12-29","open":3605,"high":3645,"low":3440,"close":3495,"volume":291088,"rsi_14":29.57,"sma_20":3731.25,"sma_60":3549.33,"sma_120":3577.75},{"date":"2025-12-30","open":3500,"high":3515,"low":3390,"close":3430,"volume":44813,"rsi_14":26.56,"sma_20":3718.0,"sma_60":3548.42,"sma_120":3574.5},{"date":"2026-01-02","open":3450,"high":3475,"low":3405,"close":3410,"volume":45921,"rsi_14":26.15,"sma_20":3702.0,"sma_60":3547.25,"sma_120":3570.92},{"date":"2026-01-05","open":3430,"high":3435,"low":3345,"close":3360,"volume":59376,"rsi_14":18.46,"sma_20":3682.0,"sma_60":3545.0,"sma_120":3567.04},{"date":"2026-01-06","open":3380,"high":3410,"low":3310,"close":3355,"volume":37354,"rsi_14":15.75,"sma_20":3663.5,"sma_60":3542.92,"sma_120":3562.54},{"date":"2026-01-07","open":3355,"high":3380,"low":3295,"close":3315,"volume":46387,"rsi_14":12.21,"sma_20":3642.75,"sma_60":3539.83,"sma_120":3557.67},{"date":"2026-01-08","open":3320,"high":3320,"low":3240,"close":3250,"volume":53868,"rsi_14":11.76,"sma_20":3618.75,"sma_60":3535.92,"sma_120":3552.29},{"date":"2026-01-09","open":3265,"high":3305,"low":3240,"close":3300,"volume":20702,"rsi_14":18.84,"sma_20":3597.25,"sma_60":3533.92,"sma_120":3547.38},{"date":"2026-01-12","open":3320,"high":3320,"low":3265,"close":3280,"volume":32793,"rsi_14":13.43,"sma_20":3575.25,"sma_60":3531.0,"sma_120":3542.58},{"date":"2026-01-13","open":3265,"high":3300,"low":3225,"close":3225,"volume":46139,"rsi_14":13.24,"sma_20":3548.0,"sma_60":3526.92,"sma_120":3537.67},{"date":"2026-01-14","open":3225,"high":3330,"low":3210,"close":3325,"volume":91479,"rsi_14":23.87,"sma_20":3524.75,"sma_60":3525.75,"sma_120":3533.5},{"date":"2026-01-15","open":3345,"high":3345,"low":3260,"close":3295,"volume":38877,"rsi_14":22.98,"sma_20":3499.0,"sma_60":3523.42,"sma_120":3529.62},{"date":"2026-01-16","open":3295,"high":3310,"low":3250,"close":3265,"volume":52539,"rsi_14":22.29,"sma_20":3473.75,"sma_60":3521.42,"sma_120":3525.58},{"date":"2026-01-19","open":3265,"high":3270,"low":3200,"close":3230,"volume":88642,"rsi_14":26.55,"sma_20":3423.5,"sma_60":3515.25,"sma_120":3521.67},{"date":"2026-01-20","open":3260,"high":3295,"low":3210,"close":3280,"volume":85013,"rsi_14":36.36,"sma_20":3401.25,"sma_60":3513.08,"sma_120":3518.58},{"date":"2026-01-21","open":3280,"high":3300,"low":3180,"close":3220,"volume":91468,"rsi_14":33.9,"sma_20":3375.75,"sma_60":3509.08,"sma_120":3515.54},{"date":"2026-01-22","open":3225,"high":3245,"low":3175,"close":3220,"volume":111403,"rsi_14":37.04,"sma_20":3350.25,"sma_60":3505.0,"sma_120":3512.38},{"date":"2026-01-23","open":3220,"high":3275,"low":3200,"close":3260,"volume":43694,"rsi_14":41.74,"sma_20":3327.0,"sma_60":3501.58,"sma_120":3509.96},{"date":"2026-01-26","open":3280,"high":3325,"low":3260,"close":3295,"volume":60246,"rsi_14":48.25,"sma_20":3303.75,"sma_60":3499.17,"sma_120":3507.08},{"date":"2026-01-27","open":3300,"high":3335,"low":3275,"close":3315,"volume":52191,"rsi_14":56.19,"sma_20":3294.75,"sma_60":3497.0,"sma_120":3504.29},{"date":"2026-01-28","open":3320,"high":3320,"low":3280,"close":3290,"volume":86745,"rsi_14":49.0,"sma_20":3287.75,"sma_60":3495.08,"sma_120":3501.08},{"date":"2026-01-29","open":3310,"high":3310,"low":3225,"close":3295,"volume":75181,"rsi_14":51.55,"sma_20":3282.0,"sma_60":3492.92,"sma_120":3499.04},{"date":"2026-01-30","open":3295,"high":3330,"low":3245,"close":3290,"volume":126964,"rsi_14":57.47,"sma_20":3278.5,"sma_60":3490.83,"sma_120":3496.75},{"date":"2026-02-02","open":3290,"high":3290,"low":3200,"close":3210,"volume":108195,"rsi_14":36.14,"sma_20":3271.25,"sma_60":3487.5,"sma_120":3493.04},{"date":"2026-02-03","open":3210,"high":3240,"low":3190,"close":3240,"volume":56108,"rsi_14":43.37,"sma_20":3267.5,"sma_60":3486.0,"sma_120":3489.46},{"date":"2026-02-04","open":3230,"high":3285,"low":3230,"close":3275,"volume":65102,"rsi_14":51.19,"sma_20":3268.75,"sma_60":3486.17,"sma_120":3486.5},{"date":"2026-02-05","open":3290,"high":3295,"low":3235,"close":3260,"volume":74983,"rsi_14":49.43,"sma_20":3266.75,"sma_60":3484.08,"sma_120":3483.25},{"date":"2026-02-06","open":3230,"high":3255,"low":3130,"close":3235,"volume":106702,"rsi_14":50.59,"sma_20":3264.5,"sma_60":3481.75,"sma_120":3480.17},{"date":"2026-02-09","open":3250,"high":3285,"low":3235,"close":3245,"volume":29672,"rsi_14":45.45,"sma_20":3265.5,"sma_60":3478.75,"sma_120":3477.29},{"date":"2026-02-10","open":3265,"high":3300,"low":3260,"close":3300,"volume":45900,"rsi_14":60.53,"sma_20":3264.25,"sma_60":3476.42,"sma_120":3474.46},{"date":"2026-02-11","open":3310,"high":3320,"low":3260,"close":3305,"volume":59908,"rsi_14":61.04,"sma_20":3264.75,"sma_60":3472.92,"sma_120":3471.25},{"date":"2026-02-12","open":3305,"high":3330,"low":3290,"close":3325,"volume":61637,"rsi_14":58.9,"sma_20":3267.75,"sma_60":3470.0,"sma_120":3468.58},{"date":"2026-02-13","open":3300,"high":3325,"low":3275,"close":3310,"volume":55495,"rsi_14":52.17,"sma_20":3270.0,"sma_60":3467.83,"sma_120":3465.79},{"date":"2026-02-19","open":3315,"high":3325,"low":3295,"close":3320,"volume":72915,"rsi_14":50.75,"sma_20":3274.5,"sma_60":3465.0,"sma_120":3463.71},{"date":"2026-02-20","open":3320,"high":3345,"low":3300,"close":3320,"volume":55125,"rsi_14":54.84,"sma_20":3276.5,"sma_60":3461.33,"sma_120":3461.88},{"date":"2026-02-23","open":3320,"high":3400,"low":3320,"close":3375,"volume":112957,"rsi_14":61.11,"sma_20":3284.25,"sma_60":3459.08,"sma_120":3460.58},{"date":"2026-02-24","open":3405,"high":3405,"low":3305,"close":3340,"volume":74308,"rsi_14":56.41,"sma_20":3290.25,"sma_60":3456.58,"sma_120":3458.92},{"date":"2026-02-25","open":3375,"high":3390,"low":3350,"close":3365,"volume":70007,"rsi_14":73.13,"sma_20":3295.5,"sma_60":3454.42,"sma_120":3457.67},{"date":"2026-02-26","open":3385,"high":3400,"low":3340,"close":3370,"volume":108703,"rsi_14":70.97,"sma_20":3299.25,"sma_60":3446.83,"sma_120":3454.0},{"date":"2026-02-27","open":3370,"high":3390,"low":3340,"close":3375,"volume":87710,"rsi_14":67.86,"sma_20":3302.25,"sma_60":3448.67,"sma_120":3454.92},{"date":"2026-03-03","open":3300,"high":3435,"low":3300,"close":3315,"volume":129572,"rsi_14":58.46,"sma_20":3303.5,"sma_60":3443.58,"sma_120":3453.46},{"date":"2026-03-04","open":3300,"high":3300,"low":3035,"close":3095,"volume":258539,"rsi_14":36.54,"sma_20":3293.5,"sma_60":3433.58,"sma_120":3450.79},{"date":"2026-03-05","open":3190,"high":3435,"low":3155,"close":3285,"volume":135818,"rsi_14":52.86,"sma_20":3293.25,"sma_60":3426.17,"sma_120":3449.71},{"date":"2026-03-06","open":3285,"high":3345,"low":3245,"close":3300,"volume":34200,"rsi_14":50.0,"sma_20":3297.75,"sma_60":3418.5,"sma_120":3448.79},{"date":"2026-03-09","open":3145,"high":3250,"low":3130,"close":3230,"volume":100022,"rsi_14":44.83,"sma_20":3297.25,"sma_60":3410.25,"sma_120":3447.08},{"date":"2026-03-10","open":3235,"high":3315,"low":3235,"close":3275,"volume":41703,"rsi_14":46.67,"sma_20":3297.25,"sma_60":3402.67,"sma_120":3445.71},{"date":"2026-03-11","open":3275,"high":3320,"low":3235,"close":3280,"volume":68964,"rsi_14":47.97,"sma_20":3298.25,"sma_60":3395.17,"sma_120":3444.04},{"date":"2026-03-12","open":3230,"high":3285,"low":3225,"close":3270,"volume":52297,"rsi_14":46.62,"sma_20":3300.0,"sma_60":3387.5,"sma_120":3442.29},{"date":"2026-03-13","open":3265,"high":3280,"low":3220,"close":3260,"volume":42997,"rsi_14":46.0,"sma_20":3300.75,"sma_60":3379.83,"sma_120":3440.46},{"date":"2026-03-16","open":3260,"high":3270,"low":3220,"close":3245,"volume":42201,"rsi_14":40.85,"sma_20":3298.0,"sma_60":3362.33,"sma_120":3436.67},{"date":"2026-03-17","open":3255,"high":3265,"low":3220,"close":3220,"volume":32262,"rsi_14":41.43,"sma_20":3293.75,"sma_60":3361.58,"sma_120":3436.29},{"date":"2026-03-18","open":3245,"high":3245,"low":3185,"close":3230,"volume":56129,"rsi_14":40.15,"sma_20":3289.0,"sma_60":3351.92,"sma_120":3434.12},{"date":"2026-03-19","open":3225,"high":3240,"low":3175,"close":3210,"volume":23939,"rsi_14":38.57,"sma_20":3284.0,"sma_60":3342.58,"sma_120":3431.92},{"date":"2026-03-20","open":3210,"high":3230,"low":3185,"close":3225,"volume":66982,"rsi_14":39.44,"sma_20":3279.25,"sma_60":3334.17,"sma_120":3429.96},{"date":"2026-03-23","open":3200,"high":3200,"low":3115,"close":3125,"volume":98201,"rsi_14":37.33,"sma_20":3269.5,"sma_60":3323.42,"sma_120":3426.96},{"date":"2026-03-24","open":3165,"high":3215,"low":3145,"close":3215,"volume":38016,"rsi_14":59.68,"sma_20":3261.5,"sma_60":3314.92,"sma_120":3424.5},{"date":"2026-03-25","open":3215,"high":3245,"low":3210,"close":3245,"volume":35143,"rsi_14":45.65,"sma_20":3256.75,"sma_60":3306.83,"sma_120":3422.42},{"date":"2026-03-26","open":3245,"high":3250,"low":3180,"close":3185,"volume":49075,"rsi_14":38.61,"sma_20":3247.75,"sma_60":3297.75,"sma_120":3419.71},{"date":"2026-03-27","open":3185,"high":3205,"low":3115,"close":3195,"volume":18051,"rsi_14":46.07,"sma_20":3239.0,"sma_60":3288.92,"sma_120":3417.04},{"date":"2026-03-30","open":3195,"high":3195,"low":3090,"close":3130,"volume":38689,"rsi_14":34.41,"sma_20":3226.75,"sma_60":3278.42,"sma_120":3413.75},{"date":"2026-03-31","open":3090,"high":3125,"low":3020,"close":3050,"volume":92386,"rsi_14":28.7,"sma_20":3213.5,"sma_60":3271.0,"sma_120":3410.17},{"date":"2026-04-01","open":3115,"high":3160,"low":3090,"close":3135,"volume":72723,"rsi_14":39.02,"sma_20":3215.5,"sma_60":3266.08,"sma_120":3407.25},{"date":"2026-04-02","open":3145,"high":3150,"low":3010,"close":3045,"volume":101133,"rsi_14":34.53,"sma_20":3203.5,"sma_60":3260.0,"sma_120":3403.62},{"date":"2026-04-03","open":3070,"high":3095,"low":3050,"close":3090,"volume":26309,"rsi_14":39.31,"sma_20":3193.0,"sma_60":3255.5,"sma_120":3400.25},{"date":"2026-04-06","open":3100,"high":3120,"low":3070,"close":3115,"volume":21461,"rsi_14":42.76,"sma_20":3187.25,"sma_60":3251.5,"sma_120":3397.21},{"date":"2026-04-07","open":3120,"high":3125,"low":3045,"close":3060,"volume":28927,"rsi_14":38.96,"sma_20":3176.5,"sma_60":3247.25,"sma_120":3393.54},{"date":"2026-04-08","open":3090,"high":3110,"low":3020,"close":3070,"volume":152360,"rsi_14":40.79,"sma_20":3166.0,"sma_60":3244.25,"sma_120":3390.08},{"date":"2026-04-09","open":3070,"high":3070,"low":3035,"close":3070,"volume":48351,"rsi_14":39.6,"sma_20":3156.0,"sma_60":3240.42,"sma_120":3387.17},{"date":"2026-04-10","open":3070,"high":3135,"low":3070,"close":3110,"volume":69145,"rsi_14":48.91,"sma_20":3148.5,"sma_60":3237.58,"sma_120":3384.29},{"date":"2026-04-13","open":3100,"high":3135,"low":3080,"close":3110,"volume":45727,"rsi_14":41.18,"sma_20":3141.75,"sma_60":3235.67,"sma_120":3381.29},{"date":"2026-04-14","open":3125,"high":3155,"low":3120,"close":3125,"volume":82163,"rsi_14":39.66,"sma_20":3137.0,"sma_60":3232.33,"sma_120":3379.04},{"date":"2026-04-15","open":3140,"high":3155,"low":3105,"close":3115,"volume":266443,"rsi_14":43.4,"sma_20":3131.25,"sma_60":3229.33,"sma_120":3376.38},{"date":"2026-04-16","open":3130,"high":3375,"low":3115,"close":3255,"volume":252678,"rsi_14":54.55,"sma_20":3133.5,"sma_60":3229.17,"sma_120":3375.29},{"date":"2026-04-17","open":3320,"high":3495,"low":3255,"close":3305,"volume":713920,"rsi_14":63.57,"sma_20":3137.5,"sma_60":3230.42,"sma_120":3374.29},{"date":"2026-04-20","open":3270,"high":3435,"low":3265,"close":3295,"volume":272728,"rsi_14":71.3,"sma_20":3146.0,"sma_60":3230.67,"sma_120":3373.08},{"date":"2026-04-21","open":3295,"high":3330,"low":3280,"close":3295,"volume":102368,"rsi_14":66.33,"sma_20":3150.0,"sma_60":3231.92,"sma_120":3372.12},{"date":"2026-04-22","open":3285,"high":3300,"low":3260,"close":3265,"volume":90922,"rsi_14":75.58,"sma_20":3151.0,"sma_60":3232.67,"sma_120":3370.5},{"date":"2026-04-23","open":3275,"high":3300,"low":3225,"close":3245,"volume":87294,"rsi_14":69.14,"sma_20":3154.0,"sma_60":3232.42,"sma_120":3368.67},{"date":"2026-04-24","open":3255,"high":3290,"low":3245,"close":3285,"volume":39157,"rsi_14":70.24,"sma_20":3158.5,"sma_60":3232.25,"sma_120":3367.17},{"date":"2026-04-27","open":3290,"high":3330,"low":3285,"close":3290,"volume":96103,"rsi_14":81.08,"sma_20":3166.5,"sma_60":3231.83,"sma_120":3365.92},{"date":"2026-04-28","open":3295,"high":3320,"low":3260,"close":3275,"volume":46185,"rsi_14":77.33,"sma_20":3177.75,"sma_60":3231.58,"sma_120":3364.5},{"date":"2026-04-29","open":3280,"high":3285,"low":3255,"close":3260,"volume":34800,"rsi_14":74.36,"sma_20":3184.0,"sma_60":3231.0,"sma_120":3361.96},{"date":"2026-04-30","open":3265,"high":3280,"low":3240,"close":3275,"volume":71296,"rsi_14":71.43,"sma_20":3204.75,"sma_60":3146.83,"sma_120":3205.5},{"date":"2026-05-04","open":3300,"high":3300,"low":3220,"close":3235,"volume":108341,"rsi_14":65.43,"sma_20":3202.75,"sma_60":3231.17,"sma_120":3360.54},{"date":"2026-05-06","open":3235,"high":3245,"low":3165,"close":3175,"volume":95787,"rsi_14":55.56,"sma_20":3205.75,"sma_60":3230.08,"sma_120":3358.58},{"date":"2026-05-07","open":3175,"high":3185,"low":3140,"close":3160,"volume":114042,"rsi_14":54.95,"sma_20":3210.75,"sma_60":3228.17,"sma_120":3357.17},{"date":"2026-05-08","open":3165,"high":3180,"low":3140,"close":3160,"volume":40605,"rsi_14":34.92,"sma_20":3215.25,"sma_60":3226.5,"sma_120":3355.29},{"date":"2026-05-11","open":3160,"high":3280,"low":3095,"close":3105,"volume":99356,"rsi_14":18.75,"sma_20":3217.0,"sma_60":3224.33,"sma_120":3353.04},{"date":"2026-05-12","open":3105,"high":3140,"low":3045,"close":3075,"volume":121210,"rsi_14":17.65,"sma_20":3215.25,"sma_60":3221.5,"sma_120":3350.12},{"date":"2026-05-13","open":3075,"high":3085,"low":3040,"close":3045,"volume":43959,"rsi_14":16.22,"sma_20":3212.0,"sma_60":3217.25,"sma_120":3346.83},{"date":"2026-05-14","open":3045,"high":3090,"low":3040,"close":3080,"volume":66579,"rsi_14":25.33,"sma_20":3209.75,"sma_60":3213.5,"sma_120":3343.21},{"date":"2026-05-15","open":3100,"high":3100,"low":3000,"close":3000,"volume":178913,"rsi_14":21.84,"sma_20":3204.0,"sma_60":3208.08,"sma_120":3339.04},{"date":"2026-05-18","open":3000,"high":3020,"low":2925,"close":2955,"volume":112661,"rsi_14":12.5,"sma_20":3189.0,"sma_60":3202.17,"sma_120":3335.0},{"date":"2026-05-19","open":2955,"high":2995,"low":2920,"close":2935,"volume":39660,"rsi_14":10.99,"sma_20":3170.5,"sma_60":3195.75,"sma_120":3330.38},{"date":"2026-05-20","open":2970,"high":2970,"low":2830,"close":2860,"volume":82950,"rsi_14":9.71,"sma_20":3148.75,"sma_60":3188.08,"sma_120":3324.71},{"date":"2026-05-21","open":2885,"high":2950,"low":2845,"close":2875,"volume":26211,"rsi_14":12.62,"sma_20":3127.75,"sma_60":3179.75,"sma_120":3319.42},{"date":"2026-05-22","open":2890,"high":2940,"low":2865,"close":2940,"volume":51291,"rsi_14":20.35,"sma_20":3111.5,"sma_60":3173.08,"sma_120":3314.83},{"date":"2026-05-26","open":2970,"high":2975,"low":2890,"close":2905,"volume":42258,"rsi_14":20.54,"sma_20":3094.5,"sma_60":3165.42,"sma_120":3309.92},{"date":"2026-05-27","open":2885,"high":2915,"low":2830,"close":2860,"volume":96829,"rsi_14":21.1,"sma_20":3073.25,"sma_60":3156.92,"sma_120":3304.25},{"date":"2026-05-28","open":2865,"high":2865,"low":2750,"close":2810,"volume":85342,"rsi_14":19.83,"sma_20":3049.25,"sma_60":3147.5,"sma_120":3298.08},{"date":"2026-05-29","open":2800,"high":2835,"low":2725,"close":2805,"volume":76301,"rsi_14":19.66,"sma_20":3025.75,"sma_60":3139.0,"sma_120":3291.29},{"date":"2026-06-01","open":2800,"high":2815,"low":2645,"close":2655,"volume":174648,"rsi_14":16.91,"sma_20":2995.5,"sma_60":3131.67,"sma_120":3282.62},{"date":"2026-06-02","open":2635,"high":2730,"low":2590,"close":2655,"volume":110499,"rsi_14":17.69,"sma_20":2964.5,"sma_60":3121.17,"sma_120":3273.67},{"date":"2026-06-04","open":2655,"high":2815,"low":2640,"close":2660,"volume":65944,"rsi_14":19.2,"sma_20":2935.75,"sma_60":3110.5,"sma_120":3264.5},{"date":"2026-06-05","open":2690,"high":2695,"low":2590,"close":2670,"volume":43212,"rsi_14":15.83,"sma_20":2910.5,"sma_60":3101.17,"sma_120":3255.71},{"date":"2026-06-08","open":2610,"high":2645,"low":2545,"close":2585,"volume":50495,"rsi_14":15.7,"sma_20":2881.75,"sma_60":3089.67,"sma_120":3246.17},{"date":"2026-06-09","open":2620,"high":2665,"low":2580,"close":2610,"volume":32570,"rsi_14":20.51,"sma_20":2854.25,"sma_60":3078.5,"sma_120":3236.83},{"date":"2026-06-10","open":2610,"high":2665,"low":2565,"close":2625,"volume":28388,"rsi_14":23.28,"sma_20":2830.25,"sma_60":3067.75,"sma_120":3227.62},{"date":"2026-06-11","open":2640,"high":2660,"low":2550,"close":2660,"volume":26799,"rsi_14":31.48,"sma_20":2809.5,"sma_60":3057.75,"sma_120":3218.79},{"date":"2026-06-12","open":2665,"high":2800,"low":2665,"close":2785,"volume":28683,"rsi_14":43.08,"sma_20":2796.5,"sma_60":3050.08,"sma_120":3210.58},{"date":"2026-06-15","open":2785,"high":2815,"low":2755,"close":2800,"volume":20562,"rsi_14":38.33,"sma_20":2782.5,"sma_60":3043.08,"sma_120":3202.33},{"date":"2026-06-16","open":2815,"high":2845,"low":2610,"close":2720,"volume":163921,"rsi_14":35.66,"sma_20":2768.5,"sma_60":3034.58,"sma_120":3193.25},{"date":"2026-06-17","open":2710,"high":2760,"low":2655,"close":2750,"volume":22884,"rsi_14":59.76,"sma_20":2705.5,"sma_60":2979.08,"sma_120":3134.0},{"date":"2026-06-18","open":2750,"high":2750,"low":2690,"close":2720,"volume":9577,"rsi_14":42.62,"sma_20":2747.5,"sma_60":3018.5,"sma_120":3176.33},{"date":"2026-06-19","open":2715,"high":2750,"low":2580,"close":2685,"volume":59252,"rsi_14":40.62,"sma_20":2738.75,"sma_60":3011.17,"sma_120":3167.29},{"date":"2026-06-22","open":2660,"high":2660,"low":2570,"close":2590,"volume":46599,"rsi_14":44.44,"sma_20":2724.5,"sma_60":3000.75,"sma_120":3157.83},{"date":"2026-06-23","open":2565,"high":2650,"low":2440,"close":2475,"volume":91200,"rsi_14":37.14,"sma_20":2701.25,"sma_60":2987.92,"sma_120":3147.38},{"date":"2026-06-24","open":2425,"high":2505,"low":2425,"close":2490,"volume":43762,"rsi_14":38.03,"sma_20":2680.5,"sma_60":2976.33,"sma_120":3137.04},{"date":"2026-06-25","open":2525,"high":2525,"low":2425,"close":2480,"volume":15357,"rsi_14":36.62,"sma_20":2661.5,"sma_60":2964.42,"sma_120":3126.67},{"date":"2026-06-26","open":2470,"high":2540,"low":2380,"close":2455,"volume":30876,"rsi_14":40.0,"sma_20":2643.75,"sma_60":2953.17,"sma_120":3115.79},{"date":"2026-06-29","open":2435,"high":2560,"low":2405,"close":2445,"volume":119031,"rsi_14":37.01,"sma_20":2625.75,"sma_60":2943.08,"sma_120":3107.04},{"date":"2026-06-30","open":2445,"high":2530,"low":2445,"close":2520,"volume":32631,"rsi_14":42.45,"sma_20":2619.0,"sma_60":2932.83,"sma_120":3099.46},{"date":"2026-07-01","open":2530,"high":2550,"low":2490,"close":2530,"volume":9123,"rsi_14":40.3,"sma_20":2612.75,"sma_60":2924.25,"sma_120":3092.12},{"date":"2026-07-02","open":2525,"high":2555,"low":2495,"close":2520,"volume":26782,"rsi_14":26.13,"sma_20":2605.75,"sma_60":2914.75,"sma_120":3085.12},{"date":"2026-07-03","open":2495,"high":2575,"low":2490,"close":2565,"volume":14767,"rsi_14":29.91,"sma_20":2600.5,"sma_60":2905.58,"sma_120":3078.54},{"date":"2026-07-06","open":2570,"high":2600,"low":2545,"close":2570,"volume":8990,"rsi_14":35.29,"sma_20":2599.75,"sma_60":2897.42,"sma_120":3072.33},{"date":"2026-07-07","open":2580,"high":2645,"low":2550,"close":2590,"volume":24979,"rsi_14":34.0,"sma_20":2598.75,"sma_60":2889.42,"sma_120":3066.83},{"date":"2026-07-08","open":2590,"high":2620,"low":2515,"close":2555,"volume":21350,"rsi_14":33.66,"sma_20":2595.25,"sma_60":2880.83,"sma_120":3060.62},{"date":"2026-07-09","open":2490,"high":2560,"low":2465,"close":2535,"volume":64934,"rsi_14":34.69,"sma_20":2589.0,"sma_60":2871.25,"sma_120":3054.42},{"date":"2026-07-10","open":2510,"high":2590,"low":2510,"close":2590,"volume":45948,"rsi_14":50.0,"sma_20":2579.25,"sma_60":2862.58,"sma_120":3049.12},{"date":"2026-07-13","open":2595,"high":2600,"low":2480,"close":2515,"volume":34473,"rsi_14":54.88,"sma_20":2565.0,"sma_60":2852.42,"sma_120":3042.38},{"date":"2026-07-14","open":2510,"high":2530,"low":2400,"close":2520,"volume":147459,"rsi_14":53.75,"sma_20":2555.0,"sma_60":2842.5,"sma_120":3035.92},{"date":"2026-07-15","open":2500,"high":2540,"low":2480,"close":2515,"volume":9127,"rsi_14":54.43,"sma_20":2543.25,"sma_60":2830.17,"sma_120":3029.67},{"date":"2026-07-16","open":2490,"high":2515,"low":2460,"close":2505,"volume":17193,"rsi_14":56.58,"sma_20":2532.5,"sma_60":2816.83,"sma_120":3023.62},{"date":"2026-07-20","open":2495,"high":2495,"low":2400,"close":2410,"volume":30483,"rsi_14":46.24,"sma_20":2518.75,"sma_60":2802.08,"sma_120":3016.38},{"date":"2026-07-21","open":2390,"high":2430,"low":2380,"close":2410,"volume":14471,"rsi_14":35.9,"sma_20":2509.75,"sma_60":2787.33,"sma_120":3009.62},{"date":"2026-07-22","open":2450,"high":2480,"low":2400,"close":2400,"volume":30751,"rsi_14":33.33,"sma_20":2506.0,"sma_60":2772.92,"sma_120":3002.79},{"date":"2026-07-23","open":2390,"high":2455,"low":2390,"close":2455,"volume":19353,"rsi_14":42.53,"sma_20":2504.25,"sma_60":2759.75,"sma_120":2996.08},{"date":"2026-07-24","open":2450,"high":2500,"low":2410,"close":2450,"volume":26762,"rsi_14":35.44,"sma_20":2502.75,"sma_60":2745.83,"sma_120":2989.04},{"date":"2026-07-27","open":2450,"high":2550,"low":2450,"close":2495,"volume":24771,"rsi_14":41.38,"sma_20":2504.75,"sma_60":2732.58,"sma_120":2982.21},{"date":"2026-07-28","open":2465,"high":2500,"low":2415,"close":2445,"volume":45830,"rsi_14":34.41,"sma_20":2504.75,"sma_60":2718.75,"sma_120":2975.17},{"date":"2026-07-29","open":2440,"high":2500,"low":2270,"close":2340,"volume":90915,"rsi_14":29.91,"sma_20":2495.75,"sma_60":2703.42,"sma_120":2967.21},{"date":"2026-07-30","open":2250,"high":2400,"low":2250,"close":2325,"volume":62780,"rsi_14":30.19,"sma_20":2485.5,"sma_60":2687.58,"sma_120":2959.17},{"date":"2026-07-31","open":2345,"high":2500,"low":2345,"close":2440,"volume":42663,"rsi_14":37.29,"sma_20":2481.5,"sma_60":2674.33,"sma_120":2952.75},{"date":"2026-08-03","open":2395,"high":2460,"low":2350,"close":2445,"volume":21106,"rsi_14":43.27,"sma_20":2475.5,"sma_60":2662.17,"sma_120":2946.12},{"date":"2026-08-04","open":2445,"high":2495,"low":2430,"close":2495,"volume":12696,"rsi_14":47.79,"sma_20":2471.75,"sma_60":2651.08,"sma_120":2939.62},{"date":"2026-08-05","open":2500,"high":2540,"low":2455,"close":2505,"volume":34681,"rsi_14":49.12,"sma_20":2467.5,"sma_60":2640.17,"sma_120":2933.33},{"date":"2026-08-06","open":2470,"high":2515,"low":2460,"close":2510,"volume":22142,"rsi_14":50.44,"sma_20":2465.25,"sma_60":2630.25,"sma_120":2927.29},{"date":"2026-08-07","open":2515,"high":2520,"low":2480,"close":2510,"volume":19317,"rsi_14":60.64,"sma_20":2464.0,"sma_60":2620.83,"sma_120":2921.17},{"date":"2026-08-10","open":2510,"high":2565,"low":2510,"close":2565,"volume":34674,"rsi_14":64.76,"sma_20":2462.75,"sma_60":2612.83,"sma_120":2915.04},{"date":"2026-08-11","open":2560,"high":2580,"low":2550,"close":2570,"volume":6964,"rsi_14":66.35,"sma_20":2465.5,"sma_60":2604.33,"sma_120":2908.92},{"date":"2026-08-12","open":2575,"high":2650,"low":2575,"close":2620,"volume":27708,"rsi_14":66.02,"sma_20":2470.5,"sma_60":2598.0,"sma_120":2903.04},{"date":"2026-08-13","open":2620,"high":2650,"low":2560,"close":2615,"volume":22034,"rsi_14":66.02,"sma_20":2475.5,"sma_60":2592.33,"sma_120":2897.25},{"date":"2026-08-14","open":2590,"high":2630,"low":2585,"close":2630,"volume":13295,"rsi_14":63.92,"sma_20":2481.75,"sma_60":2587.25,"sma_120":2891.5},{"date":"2026-08-18","open":2590,"high":2630,"low":2485,"close":2495,"volume":59667,"rsi_14":54.39,"sma_20":2486.0,"sma_60":2581.17,"sma_120":2884.62},{"date":"2026-08-19","open":2485,"high":2505,"low":2430,"close":2445,"volume":58499,"rsi_14":60.19,"sma_20":2487.75,"sma_60":2574.0,"sma_120":2876.88},{"date":"2026-08-20","open":2460,"high":2530,"low":2435,"close":2470,"volume":55630,"rsi_14":63.81,"sma_20":2491.25,"sma_60":2566.17,"sma_120":2869.62},{"date":"2026-08-21","open":2450,"high":2475,"low":2355,"close":2425,"volume":105262,"rsi_14":48.35,"sma_20":2489.75,"sma_60":2558.17,"sma_120":2861.79},{"date":"2026-08-24","open":2430,"high":2885,"low":2405,"close":2505,"volume":5940405,"rsi_14":55.66,"sma_20":2492.5,"sma_60":2552.25,"sma_120":2854.58},{"date":"2026-08-25","open":2465,"high":2515,"low":2410,"close":2470,"volume":313701,"rsi_14":47.57,"sma_20":2491.25,"sma_60":2546.58,"sma_120":2847.04},{"date":"2026-08-26","open":2490,"high":2520,"low":2470,"close":2505,"volume":143527,"rsi_14":50.0,"sma_20":2494.25,"sma_60":2541.58,"sma_120":2840.29},{"date":"2026-08-27","open":2495,"high":2540,"low":2490,"close":2530,"volume":80075,"rsi_14":51.79,"sma_20":2503.75,"sma_60":2539.5,"sma_120":2835.58},{"date":"2026-08-28","open":2530,"high":2555,"low":2510,"close":2520,"volume":84717,"rsi_14":50.88,"sma_20":2513.5,"sma_60":2537.25,"sma_120":2829.21},{"date":"2026-08-31","open":2535,"high":2565,"low":2520,"close":2550,"volume":72894,"rsi_14":48.62,"sma_20":2519.0,"sma_60":2535.42,"sma_120":2822.96},{"date":"2026-09-01","open":2540,"high":2555,"low":2510,"close":2550,"volume":58975,"rsi_14":48.15,"sma_20":2524.25,"sma_60":2533.42,"sma_120":2817.29},{"date":"2026-09-02","open":2535,"high":2535,"low":2435,"close":2445,"volume":105439,"rsi_14":35.29,"sma_20":2521.75,"sma_60":2531.08,"sma_120":2810.38},{"date":"2026-09-03","open":2450,"high":2510,"low":2450,"close":2510,"volume":74900,"rsi_14":41.98,"sma_20":2522.0,"sma_60":2529.42,"sma_120":2803.96},{"date":"2026-09-04","open":2510,"high":2520,"low":2470,"close":2500,"volume":47553,"rsi_14":40.0,"sma_20":2521.5,"sma_60":2527.33,"sma_120":2797.54},{"date":"2026-09-07","open":2490,"high":2505,"low":2440,"close":2460,"volume":73004,"rsi_14":46.85,"sma_20":2519.0,"sma_60":2524.0,"sma_120":2790.88},{"date":"2026-09-08","open":2455,"high":2460,"low":2415,"close":2425,"volume":52057,"rsi_14":48.15,"sma_20":2512.0,"sma_60":2518.0,"sma_120":2784.04},{"date":"2026-09-09","open":2430,"high":2435,"low":2390,"close":2420,"volume":31590,"rsi_14":45.19,"sma_20":2504.5,"sma_60":2511.67,"sma_120":2777.38},{"date":"2026-09-10","open":2410,"high":2415,"low":2365,"close":2410,"volume":37747,"rsi_14":48.45,"sma_20":2494.0,"sma_60":2506.5,"sma_120":2770.54},{"date":"2026-09-11","open":2385,"high":2405,"low":2365,"close":2390,"volume":49041,"rsi_14":36.47,"sma_20":2482.75,"sma_60":2500.5,"sma_120":2763.71},{"date":"2026-09-14","open":2355,"high":2400,"low":2350,"close":2385,"volume":46654,"rsi_14":39.24,"sma_20":2470.5,"sma_60":2494.92,"sma_120":2756.71},{"date":"2026-09-15","open":2400,"high":2495,"low":2380,"close":2435,"volume":129482,"rsi_14":41.46,"sma_20":2467.5,"sma_60":2490.75,"sma_120":2750.96},{"date":"2026-09-16","open":2435,"high":2455,"low":2375,"close":2405,"volume":25220,"rsi_14":34.94,"sma_20":2465.5,"sma_60":2487.67,"sma_120":2744.21},{"date":"2026-09-17","open":2385,"high":2420,"low":2380,"close":2405,"volume":17915,"rsi_14":35.8,"sma_20":2462.25,"sma_60":2486.5,"sma_120":2737.21},{"date":"2026-09-18","open":2410,"high":2410,"low":2385,"close":2400,"volume":19655,"rsi_14":30.26,"sma_20":2461.0,"sma_60":2485.0,"sma_120":2730.67},{"date":"2026-09-21","open":2400,"high":2415,"low":2375,"close":2400,"volume":17793,"rsi_14":30.26,"sma_20":2455.75,"sma_60":2483.67,"sma_120":2724.04},{"date":"2026-09-22","open":2395,"high":2410,"low":2375,"close":2395,"volume":34467,"rsi_14":41.07,"sma_20":2452.0,"sma_60":2482.67,"sma_120":2717.92},{"date":"2026-09-23","open":2400,"high":2425,"low":2365,"close":2395,"volume":26760,"rsi_14":23.26,"sma_20":2446.5,"sma_60":2481.83,"sma_120":2712.46},{"date":"2026-09-28","open":2370,"high":2440,"low":2350,"close":2395,"volume":40559,"rsi_14":24.39,"sma_20":2439.75,"sma_60":2479.75,"sma_120":2706.29},{"date":"2026-09-29","open":2400,"high":2450,"low":2380,"close":2410,"volume":9442,"rsi_14":36.11,"sma_20":2434.25,"sma_60":2477.75,"sma_120":2701.0},{"date":"2026-09-30","open":2410,"high":2415,"low":2385,"close":2405,"volume":14767,"rsi_14":43.33,"sma_20":2427.0,"sma_60":2475.83,"sma_120":2695.29},{"date":"2026-10-01","open":2385,"high":2420,"low":2380,"close":2400,"volume":12875,"rsi_14":43.33,"sma_20":2419.5,"sma_60":2473.08,"sma_120":2689.33},{"date":"2026-10-02","open":2400,"high":2470,"low":2400,"close":2445,"volume":18164,"rsi_14":59.46,"sma_20":2419.5,"sma_60":2471.0,"sma_120":2684.21},{"date":"2026-10-06","open":2445,"high":2465,"low":2415,"close":2430,"volume":31838,"rsi_14":61.11,"sma_20":2415.5,"sma_60":2468.33,"sma_120":2678.88},{"date":"2026-10-07","open":2420,"high":2525,"low":2420,"close":2430,"volume":55572,"rsi_14":62.86,"sma_20":2412.0,"sma_60":2466.25,"sma_120":2673.54},{"date":"2026-10-08","open":2440,"high":2490,"low":2400,"close":2440,"volume":14001,"rsi_14":51.85,"sma_20":2411.0,"sma_60":2464.67,"sma_120":2667.96},{"date":"2026-10-12","open":2420,"high":2430,"low":2320,"close":2370,"volume":21154,"rsi_14":40.0,"sma_20":2408.25,"sma_60":2461.0,"sma_120":2661.79},{"date":"2026-10-13","open":2370,"high":2370,"low":2285,"close":2340,"volume":53235,"rsi_14":34.15,"sma_20":2404.25,"sma_60":2458.08,"sma_120":2655.25},{"date":"2026-10-14","open":2320,"high":2365,"low":2320,"close":2350,"volume":34885,"rsi_14":38.1,"sma_20":2401.25,"sma_60":2455.25,"sma_120":2648.88},{"date":"2026-10-15","open":2340,"high":2340,"low":2205,"close":2240,"volume":60035,"rsi_14":25.0,"sma_20":2393.75,"sma_60":2450.67,"sma_120":2640.42},{"date":"2026-10-16","open":2275,"high":2315,"low":2210,"close":2280,"volume":37267,"rsi_14":33.8,"sma_20":2388.5,"sma_60":2446.92,"sma_120":2631.88},{"date":"2026-10-19","open":2255,"high":2305,"low":2255,"close":2305,"volume":25868,"rsi_14":38.16,"sma_20":2382.0,"sma_60":2445.17,"sma_120":2623.62},{"date":"2026-10-20","open":2280,"high":2305,"low":2270,"close":2280,"volume":15274,"rsi_14":35.8,"sma_20":2375.75,"sma_60":2443.0,"sma_120":2615.17},{"date":"2026-10-21","open":2275,"high":2300,"low":2255,"close":2260,"volume":15308,"rsi_14":31.71,"sma_20":2368.5,"sma_60":2440.67,"sma_120":2606.79},{"date":"2026-10-22","open":2280,"high":2290,"low":2210,"close":2250,"volume":29184,"rsi_14":31.33,"sma_20":2361.0,"sma_60":2437.25,"sma_120":2598.5},{"date":"2026-10-23","open":2245,"high":2295,"low":2205,"close":2235,"volume":30836,"rsi_14":30.59,"sma_20":2352.75,"sma_60":2433.67,"sma_120":2589.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.33,"pbr":1.07,"ttm_eps":null,"close":3879.9795},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.37,"pbr":0.93,"ttm_eps":null,"close":3425.5674},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.63,"pbr":0.86,"ttm_eps":null,"close":3225.9575},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.65,"pbr":0.79,"ttm_eps":null,"close":2885.1196},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.95,"pbr":0.96,"ttm_eps":null,"close":3537.9919},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.37,"pbr":0.87,"ttm_eps":null,"close":3341.1702},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.28,"pbr":0.87,"ttm_eps":null,"close":3430.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.18,"pbr":0.77,"ttm_eps":null,"close":3050.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.16,"pbr":0.61,"ttm_eps":null,"close":2520.0}],"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":"오상자이엘","phase":"above-fold","symbol_resolved":true}