{"status":"ok","report":{"price_analysis":{"current":4095.0,"change_1d":-0.8,"change_7d":-3.0,"change_30d":-8.3,"high_30d":4635.0,"low_30d":4000.0,"position_in_range":15.0,"support":4063.5,"resistance":4571.5},"summary":"한국컴퓨터(054040)은 Technology 섹터 KR 시장 종목입니다, 시가총액 657.85억. 현재가 4,095원, 전일 대비 -0.8%, 30일 -8.3%. PER 2.5배 / ROE 1.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3882.00, 기관 순매수 2.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.5배입니다. ROE 1.1%입니다. 시가총액 657.85억. 매출 4076.75억, 영업이익 254.42억.","grade":"C","comment":"PER 2.54배, ROE 1.05%","per":2.54,"pbr":0.38,"roe":1.05,"eps":1613.76,"revenue":407675349777.0,"operating_income":25442353507.0,"net_income":25935150341.0,"market_cap":65785417425,"profit_margin":6.36,"roa":0.59,"operating_margin":6.24,"gross_margin":4.75,"debt_ratio":0.7742195062208623,"total_assets":305524148308.0,"total_equity":172202000506.0,"total_debt":133322147802.0,"dividend_yield":6.2112,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.2로 약세 구간입니다. MACD(-106.18)가 시그널선(-96.71)을 하회합니다(데드크로스). 현재가가 SMA20(4289)과 SMA60(4553) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4014~4563 (현재 위치 15%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.17073170731706,"macd":-106.17717777705639,"macd_signal":-96.71425943939192,"sma_20":4288.75,"sma_60":4553.166666666667,"bb_upper":4563.247267745965,"bb_lower":4014.252732254035,"atr_14":141.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3882.00, 기관 순매수 2.00. 30일 누적: 외국인 -4.49만, 기관 59.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3882.0,"institutional_flow":2.0,"data":[{"date":"2026-10-23","foreign_net":-613.0,"institution_net":0.0,"retail_net":613.0},{"date":"2026-10-22","foreign_net":-3467.0,"institution_net":0.0,"retail_net":3467.0},{"date":"2026-10-21","foreign_net":-1572.0,"institution_net":0.0,"retail_net":1572.0},{"date":"2026-10-20","foreign_net":2333.0,"institution_net":0.0,"retail_net":-2333.0},{"date":"2026-10-19","foreign_net":7201.0,"institution_net":2.0,"retail_net":-7203.0},{"date":"2026-10-16","foreign_net":4322.0,"institution_net":0.0,"retail_net":-4322.0},{"date":"2026-10-15","foreign_net":1647.0,"institution_net":26.0,"retail_net":-1673.0},{"date":"2026-10-14","foreign_net":-5364.0,"institution_net":32.0,"retail_net":5332.0},{"date":"2026-10-13","foreign_net":21841.0,"institution_net":24.0,"retail_net":-21865.0},{"date":"2026-10-12","foreign_net":-9462.0,"institution_net":10.0,"retail_net":9452.0},{"date":"2026-10-08","foreign_net":-2810.0,"institution_net":-35.0,"retail_net":2845.0},{"date":"2026-10-07","foreign_net":-1148.0,"institution_net":0.0,"retail_net":1148.0},{"date":"2026-10-06","foreign_net":5869.0,"institution_net":0.0,"retail_net":-5869.0},{"date":"2026-10-02","foreign_net":196.0,"institution_net":0.0,"retail_net":-196.0},{"date":"2026-10-01","foreign_net":-1620.0,"institution_net":0.0,"retail_net":1620.0},{"date":"2026-09-30","foreign_net":-1717.0,"institution_net":7.0,"retail_net":1710.0},{"date":"2026-09-29","foreign_net":-1179.0,"institution_net":0.0,"retail_net":1179.0},{"date":"2026-09-28","foreign_net":1548.0,"institution_net":0.0,"retail_net":-1548.0},{"date":"2026-09-23","foreign_net":-7572.0,"institution_net":-1.0,"retail_net":7573.0},{"date":"2026-09-22","foreign_net":-1540.0,"institution_net":-1.0,"retail_net":1541.0},{"date":"2026-09-21","foreign_net":-8623.0,"institution_net":0.0,"retail_net":8623.0},{"date":"2026-09-18","foreign_net":-6952.0,"institution_net":0.0,"retail_net":6952.0},{"date":"2026-09-17","foreign_net":-5077.0,"institution_net":0.0,"retail_net":5077.0},{"date":"2026-09-16","foreign_net":-11542.0,"institution_net":0.0,"retail_net":11542.0},{"date":"2026-09-15","foreign_net":-2830.0,"institution_net":0.0,"retail_net":2830.0},{"date":"2026-09-14","foreign_net":1128.0,"institution_net":0.0,"retail_net":-1128.0},{"date":"2026-09-11","foreign_net":-3941.0,"institution_net":0.0,"retail_net":3941.0},{"date":"2026-09-10","foreign_net":7630.0,"institution_net":-1.0,"retail_net":-7629.0},{"date":"2026-09-09","foreign_net":-20130.0,"institution_net":0.0,"retail_net":20130.0},{"date":"2026-09-08","foreign_net":-1495.0,"institution_net":-4.0,"retail_net":1499.0}],"periods":{"d1":{"foreign_net":-613.0,"institution_net":0,"retail_net":613.0},"d3":{"foreign_net":-5652.0,"institution_net":0,"retail_net":5652.0},"d7":{"foreign_net":9851.0,"institution_net":28.0,"retail_net":-9879.0},"d14":{"foreign_net":18973.0,"institution_net":59.0,"retail_net":-19032.0},"d30":{"foreign_net":-44939.0,"institution_net":59.0,"retail_net":44880.0}}},"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 2.54x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":28,"summary":"매출 -6.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.4,"unit":"%","percentile":41,"direction":"higher_better"},{"name":"영업이익 성장률","value":-76.4,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.2,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"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":56,"summary":"유동비율 1.3x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.3,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.55,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":35.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.54x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -6.4%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.77,"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":4.75,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.24,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.36,"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":["외국인·기관 동반 순매수"],"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":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.54,"current_pbr":0.38,"per_5y_high":8.84,"per_5y_low":2.92,"per_5y_avg":4.75,"per_percentile":0.0,"pbr_5y_high":0.53,"pbr_5y_low":0.44,"pbr_5y_avg":0.49,"pbr_percentile":0.0,"per_5y_median":4.59,"pbr_5y_median":0.5,"history":[{"quarter":"2024-Q2","per":3.43,"pbr":0.52},{"quarter":"2024-Q3","per":4.66,"pbr":0.53},{"quarter":"2024-Q4","per":5.49,"pbr":0.5},{"quarter":"2025-Q1","per":4.59,"pbr":0.44},{"quarter":"2025-Q2","per":8.84,"pbr":0.53},{"quarter":"2025-Q3","per":5.68,"pbr":0.5},{"quarter":"2025-Q4","per":3.94,"pbr":0.49},{"quarter":"2026-Q1","per":3.19,"pbr":0.47},{"quarter":"2026-Q2","per":2.92,"pbr":0.44},{"quarter":"현재","per":2.54,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4704.625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4784.9692,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4646.9648,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4049.0273,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4755.2529,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4736.4204,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4710.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.43,"eps":1371.56,"close":4704.62,"source":"reported"},{"date":"2024-07","per":3.59,"eps":1371.56,"close":4927.8,"source":"reported"},{"date":"2024-08","per":3.69,"eps":1371.56,"close":5061.71,"source":"reported"},{"date":"2024-09","per":4.66,"eps":1027.39,"close":4784.97,"source":"reported"},{"date":"2024-10","per":4.61,"eps":1027.39,"close":4740.33,"source":"reported"},{"date":"2024-11","per":4.33,"eps":1027.39,"close":4445.74,"source":"reported"},{"date":"2024-12","per":5.49,"eps":845.78,"close":4646.96,"source":"reported"},{"date":"2025-01","per":5.59,"eps":845.78,"close":4727.0,"source":"reported"},{"date":"2025-02","per":5.18,"eps":845.78,"close":4383.31,"source":"reported"},{"date":"2025-03","per":4.59,"eps":881.33,"close":4049.03,"source":"reported"},{"date":"2025-04","per":4.98,"eps":881.33,"close":4388.02,"source":"reported"},{"date":"2025-05","per":5.03,"eps":881.33,"close":4430.39,"source":"reported"},{"date":"2025-06","per":8.84,"eps":538.02,"close":4755.25,"source":"reported"},{"date":"2025-07","per":8.86,"eps":538.02,"close":4764.67,"source":"reported"},{"date":"2025-08","per":8.86,"eps":538.02,"close":4764.67,"source":"reported"},{"date":"2025-09","per":5.68,"eps":833.95,"close":4736.42,"source":"reported"},{"date":"2025-10","per":5.35,"eps":833.95,"close":4463.35,"source":"reported"},{"date":"2025-11","per":5.69,"eps":833.95,"close":4745.84,"source":"reported"},{"date":"2025-12","per":3.94,"eps":1278.56,"close":5040.0,"source":"reported"},{"date":"2026-01","per":3.77,"eps":1278.56,"close":4815.0,"source":"reported"},{"date":"2026-02","per":4.32,"eps":1278.56,"close":5520.0,"source":"reported"},{"date":"2026-03","per":3.19,"eps":1557.46,"close":4965.0,"source":"reported"},{"date":"2026-04","per":3.69,"eps":1557.46,"close":5750.0,"source":"reported"},{"date":"2026-05","per":3.24,"eps":1557.46,"close":5040.0,"source":"reported"},{"date":"2026-06","per":2.92,"eps":1613.76,"close":4710.0,"source":"reported"},{"date":"2026-07","per":2.99,"eps":1613.76,"close":4830.0,"source":"reported"},{"date":"2026-08","per":2.83,"eps":1613.76,"close":4560.0,"source":"reported"},{"date":"2026-09","per":2.75,"eps":1613.76,"close":4430.0,"source":"reported"},{"date":"2026-10","per":2.53,"eps":1613.76,"close":4075.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.64,"std":1.71,"upper_1sd":6.35,"lower_1sd":2.93,"current":2.53,"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":6.2112,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.55,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.21,"summary":"배당수익률 6.21%","metrics":[{"name":"배당수익률","value":6.21,"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":"2.5배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.1%"}],"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":"2026-10-23T23:25:13.669906+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.010509973273724774,"dividend_yield":null,"eps":112.61,"revenue":77758425374.0,"operating_income":1204149219.0,"net_income":1809838423.0,"market_cap":null,"profit_margin":0.023275142395117916,"operating_margin":0.015485771647359387,"roa":0.005923716449331185,"gross_margin":0.047471459835325545,"total_equity":172202000506.0,"total_assets":305524148308.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.03434155722367612,"dividend_yield":null,"eps":362.43,"revenue":83085153393.0,"operating_income":5097871792.0,"net_income":5824731665.0,"market_cap":null,"profit_margin":0.07010556552081589,"operating_margin":0.061357192997967075,"roa":0.019290273759405646,"gross_margin":0.09791651111864488,"total_equity":169611751356.0,"total_assets":301951736800.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06225625001815266,"dividend_yield":null,"eps":637.19,"revenue":119032644875.0,"operating_income":10283098109.0,"net_income":10240404916.0,"market_cap":null,"profit_margin":0.08603022243817045,"operating_margin":0.08638889037371732,"roa":0.03447135913180811,"gross_margin":0.11567143350850458,"total_equity":164487981737.0,"total_assets":297069949486.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.052651862878676126,"dividend_yield":null,"eps":501.53,"revenue":127799126135.0,"operating_income":8857234387.0,"net_income":8060175337.0,"market_cap":null,"profit_margin":0.06306909585974534,"operating_margin":0.06930590728487222,"roa":0.04104234300276973,"gross_margin":0.08985242577378755,"total_equity":153084333513.0,"total_assets":196386822664.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006287108232483353,"dividend_yield":null,"eps":56.31,"revenue":103098705449.0,"operating_income":2704974263.0,"net_income":905005747.0,"market_cap":null,"profit_margin":0.00877805150955732,"operating_margin":0.026236743237654656,"roa":0.005005938525387432,"gross_margin":0.048166744445268556,"total_equity":143946264886.0,"total_assets":180786428441.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009103446493446552,"dividend_yield":null,"eps":83.53,"revenue":67842527571.0,"operating_income":1015256585.0,"net_income":1342415570.0,"market_cap":null,"profit_margin":0.019787228130542553,"operating_margin":0.014964899176810478,"roa":0.007290288683642248,"gross_margin":0.05188654036092708,"total_equity":147462345274.0,"total_assets":184137505146.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.020533552544696618,"dividend_yield":null,"eps":192.58,"revenue":107073932851.0,"operating_income":1036239462.0,"net_income":3094971045.0,"market_cap":null,"profit_margin":0.02890499080954506,"operating_margin":0.009677793972899,"roa":0.01696622113853371,"gross_margin":0.03287179551812949,"total_equity":150727500186.0,"total_assets":182419586526.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.022728330189999174,"dividend_yield":null,"eps":205.6,"revenue":114221851572.0,"operating_income":4230014432.0,"net_income":3304213394.0,"market_cap":null,"profit_margin":0.02892803214555826,"operating_margin":0.03703332045299231,"roa":0.0179541303546653,"gross_margin":0.059093123969762434,"total_equity":145378625107.0,"total_assets":184036393227.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04381040605790896,"dividend_yield":null,"eps":399.62,"revenue":123741963436.0,"operating_income":7225201684.0,"net_income":6422384484.0,"market_cap":null,"profit_margin":0.051901427015271916,"operating_margin":0.05838926006485191,"roa":0.03196116948275289,"gross_margin":0.0767648989900904,"total_equity":146594954530.0,"total_assets":200943350570.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005515179777451133,"dividend_yield":null,"eps":47.98,"revenue":75987160415.0,"operating_income":-333361591.0,"net_income":771111431.0,"market_cap":null,"profit_margin":0.01014791744800851,"operating_margin":-0.004387077884992184,"roa":0.004435509775123966,"gross_margin":0.024614532965634837,"total_equity":139816191333.0,"total_assets":173849561853.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04227436802918194,"dividend_yield":null,"eps":374.19,"revenue":89529309161.0,"operating_income":8020554879.0,"net_income":6013712880.0,"market_cap":null,"profit_margin":0.0671703259676178,"operating_margin":0.08958580105400664,"roa":0.034622578566300445,"gross_margin":0.12944636686695676,"total_equity":142254353178.0,"total_assets":173693385329.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06423034969925617,"dividend_yield":null,"eps":549.77,"revenue":95776489031.0,"operating_income":9672284911.0,"net_income":8835586918.0,"market_cap":null,"profit_margin":0.09225214880386963,"operating_margin":0.10098809226416067,"roa":0.055449816826268504,"gross_margin":0.1290842392959131,"total_equity":137560934346.0,"total_assets":159343843203.0}],"current_price":4095.0,"change_pct":-0.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4660.0},{"date":"2016-10-25","close":4530.0},{"date":"2016-10-26","close":4530.0},{"date":"2016-10-27","close":4500.0},{"date":"2016-10-28","close":4525.0},{"date":"2016-10-31","close":4140.0},{"date":"2016-11-01","close":4355.0},{"date":"2016-11-02","close":4180.0},{"date":"2016-11-03","close":4180.0},{"date":"2016-11-04","close":4285.0},{"date":"2016-11-07","close":4290.0},{"date":"2016-11-08","close":4460.0},{"date":"2016-11-09","close":4255.0},{"date":"2016-11-10","close":4650.0},{"date":"2016-11-11","close":4645.0},{"date":"2016-11-14","close":4410.0},{"date":"2016-11-15","close":4510.0},{"date":"2016-11-16","close":4575.0},{"date":"2016-11-17","close":4940.0},{"date":"2016-11-18","close":4900.0},{"date":"2016-11-21","close":4695.0},{"date":"2016-11-22","close":4645.0},{"date":"2016-11-23","close":4495.0},{"date":"2016-11-24","close":4355.0},{"date":"2016-11-25","close":4380.0},{"date":"2016-11-28","close":4375.0},{"date":"2016-11-29","close":4450.0},{"date":"2016-11-30","close":4525.0},{"date":"2016-12-01","close":4640.0},{"date":"2016-12-02","close":4640.0},{"date":"2016-12-05","close":4720.0},{"date":"2016-12-06","close":4700.0},{"date":"2016-12-07","close":4520.0},{"date":"2016-12-08","close":4520.0},{"date":"2016-12-09","close":4520.0},{"date":"2016-12-12","close":4575.0},{"date":"2016-12-13","close":4700.0},{"date":"2016-12-14","close":4720.0},{"date":"2016-12-15","close":5250.0},{"date":"2016-12-16","close":5330.0},{"date":"2016-12-19","close":5490.0},{"date":"2016-12-20","close":5340.0},{"date":"2016-12-21","close":5260.0},{"date":"2016-12-22","close":5520.0},{"date":"2016-12-23","close":5260.0},{"date":"2016-12-26","close":5250.0},{"date":"2016-12-27","close":5820.0},{"date":"2016-12-28","close":6360.0},{"date":"2016-12-29","close":6360.0},{"date":"2017-01-02","close":6300.0},{"date":"2017-01-03","close":6300.0},{"date":"2017-01-04","close":5980.0},{"date":"2017-01-05","close":5740.0},{"date":"2017-01-06","close":5740.0},{"date":"2017-01-09","close":5770.0},{"date":"2017-01-10","close":5510.0},{"date":"2017-01-11","close":5650.0},{"date":"2017-01-12","close":5730.0},{"date":"2017-01-13","close":5640.0},{"date":"2017-01-16","close":5340.0},{"date":"2017-01-17","close":5300.0},{"date":"2017-01-18","close":5400.0},{"date":"2017-01-19","close":5350.0},{"date":"2017-01-20","close":5130.0},{"date":"2017-01-23","close":5270.0},{"date":"2017-01-24","close":5260.0},{"date":"2017-01-25","close":5270.0},{"date":"2017-01-26","close":5510.0},{"date":"2017-01-31","close":5480.0},{"date":"2017-02-01","close":5810.0},{"date":"2017-02-02","close":5600.0},{"date":"2017-02-03","close":5490.0},{"date":"2017-02-06","close":5340.0},{"date":"2017-02-07","close":5300.0},{"date":"2017-02-08","close":5320.0},{"date":"2017-02-09","close":5290.0},{"date":"2017-02-10","close":5310.0},{"date":"2017-02-13","close":5180.0},{"date":"2017-02-14","close":5030.0},{"date":"2017-02-15","close":5090.0},{"date":"2017-02-16","close":5220.0},{"date":"2017-02-17","close":5430.0},{"date":"2017-02-20","close":5300.0},{"date":"2017-02-21","close":5300.0},{"date":"2017-02-22","close":5230.0},{"date":"2017-02-23","close":5200.0},{"date":"2017-02-24","close":5190.0},{"date":"2017-02-27","close":5190.0},{"date":"2017-02-28","close":5170.0},{"date":"2017-03-02","close":5200.0},{"date":"2017-03-03","close":5120.0},{"date":"2017-03-06","close":5180.0},{"date":"2017-03-07","close":5220.0},{"date":"2017-03-08","close":5250.0},{"date":"2017-03-09","close":5290.0},{"date":"2017-03-10","close":5310.0},{"date":"2017-03-13","close":5290.0},{"date":"2017-03-14","close":5220.0},{"date":"2017-03-15","close":5200.0},{"date":"2017-03-16","close":5220.0},{"date":"2017-03-17","close":5220.0},{"date":"2017-03-20","close":5120.0},{"date":"2017-03-21","close":5100.0},{"date":"2017-03-22","close":5100.0},{"date":"2017-03-23","close":5000.0},{"date":"2017-03-24","close":4990.0},{"date":"2017-03-27","close":4890.0},{"date":"2017-03-28","close":4980.0},{"date":"2017-03-29","close":4985.0},{"date":"2017-03-30","close":4990.0},{"date":"2017-03-31","close":5010.0},{"date":"2017-04-03","close":5000.0},{"date":"2017-04-04","close":5050.0},{"date":"2017-04-05","close":5040.0},{"date":"2017-04-06","close":5100.0},{"date":"2017-04-07","close":5250.0},{"date":"2017-04-10","close":5080.0},{"date":"2017-04-11","close":5090.0},{"date":"2017-04-12","close":5090.0},{"date":"2017-04-13","close":5120.0},{"date":"2017-04-14","close":5000.0},{"date":"2017-04-17","close":5130.0},{"date":"2017-04-18","close":5330.0},{"date":"2017-04-19","close":5410.0},{"date":"2017-04-20","close":5200.0},{"date":"2017-04-21","close":5200.0},{"date":"2017-04-24","close":5100.0},{"date":"2017-04-25","close":5190.0},{"date":"2017-04-26","close":5220.0},{"date":"2017-04-27","close":5180.0},{"date":"2017-04-28","close":5260.0},{"date":"2017-05-02","close":5170.0},{"date":"2017-05-04","close":5180.0},{"date":"2017-05-08","close":5290.0},{"date":"2017-05-10","close":5340.0},{"date":"2017-05-11","close":5280.0},{"date":"2017-05-12","close":5190.0},{"date":"2017-05-15","close":5160.0},{"date":"2017-05-16","close":5170.0},{"date":"2017-05-17","close":5260.0},{"date":"2017-05-18","close":5230.0},{"date":"2017-05-19","close":5280.0},{"date":"2017-05-22","close":5460.0},{"date":"2017-05-23","close":5590.0},{"date":"2017-05-24","close":5530.0},{"date":"2017-05-25","close":5540.0},{"date":"2017-05-26","close":5630.0},{"date":"2017-05-29","close":5590.0},{"date":"2017-05-30","close":5640.0},{"date":"2017-05-31","close":5570.0},{"date":"2017-06-01","close":5570.0},{"date":"2017-06-02","close":5570.0},{"date":"2017-06-05","close":5500.0},{"date":"2017-06-07","close":5700.0},{"date":"2017-06-08","close":5750.0},{"date":"2017-06-09","close":5770.0},{"date":"2017-06-12","close":5650.0},{"date":"2017-06-13","close":5700.0},{"date":"2017-06-14","close":5730.0},{"date":"2017-06-15","close":5760.0},{"date":"2017-06-16","close":5760.0},{"date":"2017-06-19","close":5950.0},{"date":"2017-06-20","close":5800.0},{"date":"2017-06-21","close":5700.0},{"date":"2017-06-22","close":5810.0},{"date":"2017-06-23","close":5830.0},{"date":"2017-06-26","close":5610.0},{"date":"2017-06-27","close":5640.0},{"date":"2017-06-28","close":5640.0},{"date":"2017-06-29","close":5700.0},{"date":"2017-06-30","close":5640.0},{"date":"2017-07-03","close":5620.0},{"date":"2017-07-04","close":5600.0},{"date":"2017-07-05","close":5660.0},{"date":"2017-07-06","close":5640.0},{"date":"2017-07-07","close":5630.0},{"date":"2017-07-10","close":5650.0},{"date":"2017-07-11","close":5630.0},{"date":"2017-07-12","close":5730.0},{"date":"2017-07-13","close":5720.0},{"date":"2017-07-14","close":5710.0},{"date":"2017-07-17","close":5850.0},{"date":"2017-07-18","close":6040.0},{"date":"2017-07-19","close":6000.0},{"date":"2017-07-20","close":6010.0},{"date":"2017-07-21","close":6100.0},{"date":"2017-07-24","close":6070.0},{"date":"2017-07-25","close":5880.0},{"date":"2017-07-26","close":5800.0},{"date":"2017-07-27","close":5820.0},{"date":"2017-07-28","close":5650.0},{"date":"2017-07-31","close":5530.0},{"date":"2017-08-01","close":5520.0},{"date":"2017-08-02","close":5650.0},{"date":"2017-08-03","close":5490.0},{"date":"2017-08-04","close":5410.0},{"date":"2017-08-07","close":5420.0},{"date":"2017-08-08","close":5470.0},{"date":"2017-08-09","close":5330.0},{"date":"2017-08-10","close":5260.0},{"date":"2017-08-11","close":5180.0},{"date":"2017-08-14","close":5230.0},{"date":"2017-08-16","close":5200.0},{"date":"2017-08-17","close":5350.0},{"date":"2017-08-18","close":5400.0},{"date":"2017-08-21","close":5330.0},{"date":"2017-08-22","close":5390.0},{"date":"2017-08-23","close":5390.0},{"date":"2017-08-24","close":5340.0},{"date":"2017-08-25","close":5320.0},{"date":"2017-08-28","close":5320.0},{"date":"2017-08-29","close":5310.0},{"date":"2017-08-30","close":5430.0},{"date":"2017-08-31","close":5460.0},{"date":"2017-09-01","close":5400.0},{"date":"2017-09-04","close":5370.0},{"date":"2017-09-05","close":5250.0},{"date":"2017-09-06","close":5280.0},{"date":"2017-09-07","close":5280.0},{"date":"2017-09-08","close":5270.0},{"date":"2017-09-11","close":5250.0},{"date":"2017-09-12","close":5250.0},{"date":"2017-09-13","close":5240.0},{"date":"2017-09-14","close":5250.0},{"date":"2017-09-15","close":5270.0},{"date":"2017-09-18","close":5230.0},{"date":"2017-09-19","close":5320.0},{"date":"2017-09-20","close":5220.0},{"date":"2017-09-21","close":5120.0},{"date":"2017-09-22","close":4985.0},{"date":"2017-09-25","close":4785.0},{"date":"2017-09-26","close":4835.0},{"date":"2017-09-27","close":4695.0},{"date":"2017-09-28","close":4715.0},{"date":"2017-09-29","close":4825.0},{"date":"2017-10-10","close":4630.0},{"date":"2017-10-11","close":4750.0},{"date":"2017-10-12","close":4715.0},{"date":"2017-10-13","close":4635.0},{"date":"2017-10-16","close":4420.0},{"date":"2017-10-17","close":4400.0},{"date":"2017-10-18","close":4340.0},{"date":"2017-10-19","close":4360.0},{"date":"2017-10-20","close":4435.0},{"date":"2017-10-23","close":4515.0},{"date":"2017-10-24","close":4710.0},{"date":"2017-10-25","close":4895.0},{"date":"2017-10-26","close":4830.0},{"date":"2017-10-27","close":4875.0},{"date":"2017-10-30","close":4860.0},{"date":"2017-10-31","close":4950.0},{"date":"2017-11-01","close":4865.0},{"date":"2017-11-02","close":4935.0},{"date":"2017-11-03","close":5000.0},{"date":"2017-11-06","close":5050.0},{"date":"2017-11-07","close":5030.0},{"date":"2017-11-08","close":4960.0},{"date":"2017-11-09","close":4970.0},{"date":"2017-11-10","close":4970.0},{"date":"2017-11-13","close":5000.0},{"date":"2017-11-14","close":5100.0},{"date":"2017-11-15","close":5040.0},{"date":"2017-11-16","close":5210.0},{"date":"2017-11-17","close":5430.0},{"date":"2017-11-20","close":5360.0},{"date":"2017-11-21","close":5390.0},{"date":"2017-11-22","close":5510.0},{"date":"2017-11-23","close":5540.0},{"date":"2017-11-24","close":5650.0},{"date":"2017-11-27","close":5640.0},{"date":"2017-11-28","close":5650.0},{"date":"2017-11-29","close":5670.0},{"date":"2017-11-30","close":5750.0},{"date":"2017-12-01","close":5950.0},{"date":"2017-12-04","close":5100.0},{"date":"2017-12-05","close":5510.0},{"date":"2017-12-06","close":5490.0},{"date":"2017-12-07","close":5460.0},{"date":"2017-12-08","close":5230.0},{"date":"2017-12-11","close":5350.0},{"date":"2017-12-12","close":5260.0},{"date":"2017-12-13","close":5520.0},{"date":"2017-12-14","close":5580.0},{"date":"2017-12-15","close":5560.0},{"date":"2017-12-18","close":5450.0},{"date":"2017-12-19","close":5360.0},{"date":"2017-12-20","close":5310.0},{"date":"2017-12-21","close":5300.0},{"date":"2017-12-22","close":5470.0},{"date":"2017-12-26","close":5450.0},{"date":"2017-12-27","close":5480.0},{"date":"2017-12-28","close":5540.0},{"date":"2018-01-02","close":3482.394},{"date":"2018-01-03","close":3535.9692},{"date":"2018-01-04","close":3482.394},{"date":"2018-01-05","close":3549.363},{"date":"2018-01-08","close":3388.6367},{"date":"2018-01-09","close":3415.4248},{"date":"2018-01-10","close":3381.9402},{"date":"2018-01-11","close":3455.6064},{"date":"2018-01-12","close":3264.7441},{"date":"2018-01-15","close":3214.5178},{"date":"2018-01-16","close":3211.1689},{"date":"2018-01-17","close":3150.8972},{"date":"2018-01-18","close":3120.7607},{"date":"2018-01-19","close":3104.0186},{"date":"2018-01-22","close":2611.7954},{"date":"2018-01-23","close":2682.1128},{"date":"2018-01-24","close":2702.2041},{"date":"2018-01-25","close":2712.249},{"date":"2018-01-26","close":2795.9604},{"date":"2018-01-29","close":2816.0513},{"date":"2018-01-30","close":2799.3091},{"date":"2018-01-31","close":2812.7029},{"date":"2018-02-01","close":2829.4451},{"date":"2018-02-02","close":2792.6118},{"date":"2018-02-05","close":2725.6431},{"date":"2018-02-06","close":2688.8101},{"date":"2018-02-07","close":2705.5522},{"date":"2018-02-08","close":2765.8245},{"date":"2018-02-09","close":2722.2944},{"date":"2018-02-12","close":2678.7644},{"date":"2018-02-13","close":2635.2346},{"date":"2018-02-14","close":2648.6287},{"date":"2018-02-19","close":2708.9006},{"date":"2018-02-20","close":2698.8555},{"date":"2018-02-21","close":2728.9915},{"date":"2018-02-22","close":2685.4617},{"date":"2018-02-23","close":2621.8406},{"date":"2018-02-26","close":2628.5381},{"date":"2018-02-27","close":2635.2346},{"date":"2018-02-28","close":2585.0076},{"date":"2018-03-02","close":2544.8262},{"date":"2018-03-05","close":2504.6448},{"date":"2018-03-06","close":2524.7356},{"date":"2018-03-07","close":2501.2961},{"date":"2018-03-08","close":2514.6904},{"date":"2018-03-09","close":2524.7356},{"date":"2018-03-12","close":2564.917},{"date":"2018-03-13","close":2544.8262},{"date":"2018-03-14","close":2541.478},{"date":"2018-03-15","close":2554.8718},{"date":"2018-03-16","close":2548.175},{"date":"2018-03-19","close":2524.7356},{"date":"2018-03-20","close":2477.8574},{"date":"2018-03-21","close":2511.3418},{"date":"2018-03-22","close":2430.9788},{"date":"2018-03-23","close":2297.0408},{"date":"2018-03-26","close":2256.8589},{"date":"2018-03-27","close":2310.4346},{"date":"2018-03-28","close":2307.0862},{"date":"2018-03-29","close":2317.1316},{"date":"2018-03-30","close":2300.3892},{"date":"2018-04-02","close":2300.3892},{"date":"2018-04-03","close":2266.9043},{"date":"2018-04-04","close":2283.647},{"date":"2018-04-05","close":2310.4346},{"date":"2018-04-06","close":2347.2673},{"date":"2018-04-09","close":2347.2673},{"date":"2018-04-10","close":2300.3892},{"date":"2018-04-11","close":2330.5249},{"date":"2018-04-12","close":2394.146},{"date":"2018-04-13","close":2337.2224},{"date":"2018-04-16","close":2417.5852},{"date":"2018-04-17","close":2417.5852},{"date":"2018-04-18","close":2461.115},{"date":"2018-04-19","close":2424.2822},{"date":"2018-04-20","close":2407.5398},{"date":"2018-04-23","close":2404.1912},{"date":"2018-04-24","close":2404.1912},{"date":"2018-04-25","close":2407.5398},{"date":"2018-04-26","close":2444.3728},{"date":"2018-04-27","close":2434.3274},{"date":"2018-04-30","close":2404.1912},{"date":"2018-05-02","close":2444.3728},{"date":"2018-05-03","close":2477.8574},{"date":"2018-05-04","close":2471.1604},{"date":"2018-05-08","close":2474.5088},{"date":"2018-05-09","close":2427.6301},{"date":"2018-05-10","close":2444.3728},{"date":"2018-05-11","close":2461.115},{"date":"2018-05-14","close":2461.115},{"date":"2018-05-15","close":2441.0239},{"date":"2018-05-16","close":2310.4346},{"date":"2018-05-17","close":2286.9951},{"date":"2018-05-18","close":2276.9495},{"date":"2018-05-21","close":2303.7378},{"date":"2018-05-23","close":2320.48},{"date":"2018-05-24","close":2347.2673},{"date":"2018-05-25","close":2290.3438},{"date":"2018-05-28","close":2343.9189},{"date":"2018-05-29","close":2384.1001},{"date":"2018-05-30","close":2357.3127},{"date":"2018-05-31","close":2337.2224},{"date":"2018-06-01","close":2367.3584},{"date":"2018-06-04","close":2417.5852},{"date":"2018-06-05","close":2454.418},{"date":"2018-06-07","close":2471.1604},{"date":"2018-06-08","close":2474.5088},{"date":"2018-06-11","close":2434.3274},{"date":"2018-06-12","close":2434.3274},{"date":"2018-06-14","close":2417.5852},{"date":"2018-06-15","close":2414.2368},{"date":"2018-06-18","close":2297.0408},{"date":"2018-06-19","close":2213.3293},{"date":"2018-06-20","close":2230.0718},{"date":"2018-06-21","close":2213.3293},{"date":"2018-06-22","close":2213.3293},{"date":"2018-06-25","close":2209.9812},{"date":"2018-06-26","close":2206.6326},{"date":"2018-06-27","close":2166.4509},{"date":"2018-06-28","close":2153.0571},{"date":"2018-06-29","close":2096.1331},{"date":"2018-07-02","close":2062.6487},{"date":"2018-07-03","close":2019.1188},{"date":"2018-07-04","close":1972.2407},{"date":"2018-07-05","close":1975.5887},{"date":"2018-07-06","close":2002.3766},{"date":"2018-07-09","close":2012.4221},{"date":"2018-07-10","close":2035.861},{"date":"2018-07-11","close":2035.861},{"date":"2018-07-12","close":2052.6033},{"date":"2018-07-13","close":2076.0425},{"date":"2018-07-16","close":2156.4055},{"date":"2018-07-17","close":2129.6182},{"date":"2018-07-18","close":2089.4365},{"date":"2018-07-19","close":2089.4365},{"date":"2018-07-20","close":2109.5271},{"date":"2018-07-23","close":2025.8157},{"date":"2018-07-24","close":2019.1188},{"date":"2018-07-25","close":1962.1949},{"date":"2018-07-26","close":1972.2407},{"date":"2018-07-27","close":1978.9374},{"date":"2018-07-30","close":1978.9374},{"date":"2018-07-31","close":1982.2856},{"date":"2018-08-01","close":2079.3911},{"date":"2018-08-02","close":2039.2092},{"date":"2018-08-03","close":2076.0425},{"date":"2018-08-06","close":2055.9519},{"date":"2018-08-07","close":2079.3911},{"date":"2018-08-08","close":2069.3459},{"date":"2018-08-09","close":2076.0425},{"date":"2018-08-10","close":2069.3459},{"date":"2018-08-13","close":1988.9828},{"date":"2018-08-14","close":1988.9828},{"date":"2018-08-16","close":1988.9828},{"date":"2018-08-17","close":1988.9828},{"date":"2018-08-20","close":2002.3766},{"date":"2018-08-21","close":2015.7706},{"date":"2018-08-22","close":2025.8157},{"date":"2018-08-23","close":2009.0735},{"date":"2018-08-24","close":1988.9828},{"date":"2018-08-27","close":2015.7706},{"date":"2018-08-28","close":1995.6797},{"date":"2018-08-29","close":2005.725},{"date":"2018-08-30","close":2009.0735},{"date":"2018-08-31","close":2035.861},{"date":"2018-09-03","close":2045.9064},{"date":"2018-09-04","close":2029.1643},{"date":"2018-09-05","close":2049.2549},{"date":"2018-09-06","close":2039.2092},{"date":"2018-09-07","close":2015.7706},{"date":"2018-09-10","close":2022.4674},{"date":"2018-09-11","close":2022.4674},{"date":"2018-09-12","close":2032.5126},{"date":"2018-09-13","close":2022.4674},{"date":"2018-09-14","close":2055.9519},{"date":"2018-09-17","close":2072.6941},{"date":"2018-09-18","close":2089.4365},{"date":"2018-09-19","close":2055.9519},{"date":"2018-09-20","close":2055.9519},{"date":"2018-09-21","close":2025.8157},{"date":"2018-09-27","close":2029.1643},{"date":"2018-09-28","close":2022.4674},{"date":"2018-10-01","close":2022.4674},{"date":"2018-10-02","close":2029.1643},{"date":"2018-10-04","close":1945.4526},{"date":"2018-10-05","close":1891.8774},{"date":"2018-10-08","close":1861.7415},{"date":"2018-10-10","close":1804.8175},{"date":"2018-10-11","close":1711.0608},{"date":"2018-10-12","close":1721.1064},{"date":"2018-10-15","close":1714.4093},{"date":"2018-10-16","close":1734.5002},{"date":"2018-10-17","close":1761.2877},{"date":"2018-10-18","close":1734.5002},{"date":"2018-10-19","close":1741.197},{"date":"2018-10-22","close":1747.8939},{"date":"2018-10-23","close":1690.9701},{"date":"2018-10-24","close":1630.698},{"date":"2018-10-25","close":1570.4255},{"date":"2018-10-26","close":1536.9413},{"date":"2018-10-29","close":1453.2297},{"date":"2018-10-30","close":1496.7598},{"date":"2018-10-31","close":1553.6837},{"date":"2018-11-01","close":1553.6837},{"date":"2018-11-02","close":1593.865},{"date":"2018-11-05","close":1617.3042},{"date":"2018-11-06","close":1660.834},{"date":"2018-11-07","close":1684.2731},{"date":"2018-11-08","close":1711.0608},{"date":"2018-11-09","close":1714.4093},{"date":"2018-11-12","close":1711.0608},{"date":"2018-11-13","close":1704.3641},{"date":"2018-11-14","close":1660.834},{"date":"2018-11-15","close":1647.4402},{"date":"2018-11-16","close":1690.9701},{"date":"2018-11-19","close":1701.0154},{"date":"2018-11-20","close":1694.3184},{"date":"2018-11-21","close":1687.6217},{"date":"2018-11-22","close":1684.2731},{"date":"2018-11-23","close":1674.2278},{"date":"2018-11-26","close":1674.2278},{"date":"2018-11-27","close":1687.6217},{"date":"2018-11-28","close":1680.925},{"date":"2018-11-29","close":1654.137},{"date":"2018-11-30","close":1644.0918},{"date":"2018-12-03","close":1667.531},{"date":"2018-12-04","close":1677.5764},{"date":"2018-12-05","close":1690.9701},{"date":"2018-12-06","close":1687.6217},{"date":"2018-12-07","close":1687.6217},{"date":"2018-12-10","close":1654.137},{"date":"2018-12-11","close":1587.1678},{"date":"2018-12-12","close":1654.137},{"date":"2018-12-13","close":1654.137},{"date":"2018-12-14","close":1640.7432},{"date":"2018-12-17","close":1634.0464},{"date":"2018-12-18","close":1630.698},{"date":"2018-12-19","close":1620.6526},{"date":"2018-12-20","close":1624.0011},{"date":"2018-12-21","close":1650.7888},{"date":"2018-12-24","close":1644.0918},{"date":"2018-12-26","close":1617.3042},{"date":"2018-12-27","close":1659.2213},{"date":"2018-12-28","close":1666.2076},{"date":"2019-01-02","close":1673.1938},{"date":"2019-01-03","close":1669.7007},{"date":"2019-01-04","close":1655.728},{"date":"2019-01-07","close":1652.2351},{"date":"2019-01-08","close":1683.673},{"date":"2019-01-09","close":1683.673},{"date":"2019-01-10","close":1683.673},{"date":"2019-01-11","close":1743.0557},{"date":"2019-01-14","close":1784.9729},{"date":"2019-01-15","close":1774.4937},{"date":"2019-01-16","close":1802.4384},{"date":"2019-01-17","close":1798.9452},{"date":"2019-01-18","close":1805.9315},{"date":"2019-01-21","close":1830.3832},{"date":"2019-01-22","close":1840.8624},{"date":"2019-01-23","close":1868.807},{"date":"2019-01-24","close":1854.835},{"date":"2019-01-25","close":1844.3557},{"date":"2019-01-28","close":1844.3557},{"date":"2019-01-29","close":1830.3832},{"date":"2019-01-30","close":1833.8766},{"date":"2019-01-31","close":1840.8624},{"date":"2019-02-01","close":1840.8624},{"date":"2019-02-07","close":1865.3141},{"date":"2019-02-08","close":1872.3005},{"date":"2019-02-11","close":1886.2727},{"date":"2019-02-12","close":1900.2451},{"date":"2019-02-13","close":1886.2727},{"date":"2019-02-14","close":1907.2313},{"date":"2019-02-15","close":1935.1763},{"date":"2019-02-18","close":1935.1763},{"date":"2019-02-19","close":1931.6827},{"date":"2019-02-20","close":1945.6554},{"date":"2019-02-21","close":1879.2866},{"date":"2019-02-22","close":1858.3278},{"date":"2019-02-25","close":1837.3693},{"date":"2019-02-26","close":1840.8624},{"date":"2019-02-27","close":1851.3418},{"date":"2019-02-28","close":1784.9729},{"date":"2019-03-04","close":1812.9175},{"date":"2019-03-05","close":1812.9175},{"date":"2019-03-06","close":1812.9175},{"date":"2019-03-07","close":1816.4106},{"date":"2019-03-08","close":1816.4106},{"date":"2019-03-11","close":1812.9175},{"date":"2019-03-12","close":1802.4384},{"date":"2019-03-13","close":1802.4384},{"date":"2019-03-14","close":1805.9315},{"date":"2019-03-15","close":1802.4384},{"date":"2019-03-18","close":1802.4384},{"date":"2019-03-19","close":1788.4659},{"date":"2019-03-20","close":1764.0143},{"date":"2019-03-21","close":1718.6041},{"date":"2019-03-22","close":1729.0835},{"date":"2019-03-25","close":1655.728},{"date":"2019-03-26","close":1687.166},{"date":"2019-03-27","close":1694.1521},{"date":"2019-03-28","close":1701.1384},{"date":"2019-03-29","close":1697.6453},{"date":"2019-04-01","close":1701.1384},{"date":"2019-04-02","close":1715.1107},{"date":"2019-04-03","close":1746.5486},{"date":"2019-04-04","close":1753.535},{"date":"2019-04-05","close":1746.5486},{"date":"2019-04-08","close":1771.0005},{"date":"2019-04-09","close":1777.9867},{"date":"2019-04-10","close":1753.535},{"date":"2019-04-11","close":1774.4937},{"date":"2019-04-12","close":1781.4799},{"date":"2019-04-15","close":1788.4659},{"date":"2019-04-16","close":1858.3278},{"date":"2019-04-17","close":1833.8766},{"date":"2019-04-18","close":1812.9175},{"date":"2019-04-19","close":1802.4384},{"date":"2019-04-22","close":1788.4659},{"date":"2019-04-23","close":1784.9729},{"date":"2019-04-24","close":1784.9729},{"date":"2019-04-25","close":1760.5211},{"date":"2019-04-26","close":1781.4799},{"date":"2019-04-29","close":1784.9729},{"date":"2019-04-30","close":1784.9729},{"date":"2019-05-02","close":1784.9729},{"date":"2019-05-03","close":1816.4106},{"date":"2019-05-07","close":1802.4384},{"date":"2019-05-08","close":1826.8901},{"date":"2019-05-09","close":1788.4659},{"date":"2019-05-10","close":1771.0005},{"date":"2019-05-13","close":1704.6316},{"date":"2019-05-14","close":1711.6177},{"date":"2019-05-15","close":1764.0143},{"date":"2019-05-16","close":1760.5211},{"date":"2019-05-17","close":1746.5486},{"date":"2019-05-20","close":1694.1521},{"date":"2019-05-21","close":1683.673},{"date":"2019-05-22","close":1697.6453},{"date":"2019-05-23","close":1676.6869},{"date":"2019-05-24","close":1666.2076},{"date":"2019-05-27","close":1648.7421},{"date":"2019-05-28","close":1655.728},{"date":"2019-05-29","close":1652.2351},{"date":"2019-05-30","close":1648.7421},{"date":"2019-05-31","close":1676.6869},{"date":"2019-06-03","close":1669.7007},{"date":"2019-06-04","close":1701.1384},{"date":"2019-06-05","close":1725.5901},{"date":"2019-06-07","close":1722.0972},{"date":"2019-06-10","close":1711.6177},{"date":"2019-06-11","close":1711.6177},{"date":"2019-06-12","close":1683.673},{"date":"2019-06-13","close":1683.673},{"date":"2019-06-14","close":1697.6453},{"date":"2019-06-17","close":1704.6316},{"date":"2019-06-18","close":1701.1384},{"date":"2019-06-19","close":1704.6316},{"date":"2019-06-20","close":1704.6316},{"date":"2019-06-21","close":1746.5486},{"date":"2019-06-24","close":1750.042},{"date":"2019-06-25","close":1764.0143},{"date":"2019-06-26","close":1788.4659},{"date":"2019-06-27","close":1764.0143},{"date":"2019-06-28","close":1722.0972},{"date":"2019-07-01","close":1718.6041},{"date":"2019-07-02","close":1725.5901},{"date":"2019-07-03","close":1697.6453},{"date":"2019-07-04","close":1676.6869},{"date":"2019-07-05","close":1676.6869},{"date":"2019-07-08","close":1638.2628},{"date":"2019-07-09","close":1627.7834},{"date":"2019-07-10","close":1620.7972},{"date":"2019-07-11","close":1631.2766},{"date":"2019-07-12","close":1631.2766},{"date":"2019-07-15","close":1606.825},{"date":"2019-07-16","close":1606.825},{"date":"2019-07-17","close":1582.3732},{"date":"2019-07-18","close":1578.88},{"date":"2019-07-19","close":1603.3317},{"date":"2019-07-22","close":1589.3593},{"date":"2019-07-23","close":1578.88},{"date":"2019-07-24","close":1561.4146},{"date":"2019-07-25","close":1561.4146},{"date":"2019-07-26","close":1526.4836},{"date":"2019-07-29","close":1449.6354},{"date":"2019-07-30","close":1519.4976},{"date":"2019-07-31","close":1589.3593},{"date":"2019-08-01","close":1652.2351},{"date":"2019-08-02","close":1680.1799},{"date":"2019-08-05","close":1592.8525},{"date":"2019-08-06","close":1575.387},{"date":"2019-08-07","close":1554.4282},{"date":"2019-08-08","close":1592.8525},{"date":"2019-08-09","close":1606.825},{"date":"2019-08-12","close":1613.811},{"date":"2019-08-13","close":1613.811},{"date":"2019-08-14","close":1795.4521},{"date":"2019-08-16","close":1708.1248},{"date":"2019-08-19","close":1746.5486},{"date":"2019-08-20","close":1777.9867},{"date":"2019-08-21","close":1760.5211},{"date":"2019-08-22","close":1701.1384},{"date":"2019-08-23","close":1697.6453},{"date":"2019-08-26","close":1655.728},{"date":"2019-08-27","close":1673.1938},{"date":"2019-08-28","close":1687.166},{"date":"2019-08-29","close":1708.1248},{"date":"2019-08-30","close":1732.5765},{"date":"2019-09-02","close":1743.0557},{"date":"2019-09-03","close":1739.5625},{"date":"2019-09-04","close":1777.9867},{"date":"2019-09-05","close":1777.9867},{"date":"2019-09-06","close":1805.9315},{"date":"2019-09-09","close":1791.9591},{"date":"2019-09-10","close":1798.9452},{"date":"2019-09-11","close":1774.4937},{"date":"2019-09-16","close":1805.9315},{"date":"2019-09-17","close":1805.9315},{"date":"2019-09-18","close":1802.4384},{"date":"2019-09-19","close":1764.0143},{"date":"2019-09-20","close":1767.5071},{"date":"2019-09-23","close":1774.4937},{"date":"2019-09-24","close":1823.3971},{"date":"2019-09-25","close":1774.4937},{"date":"2019-09-26","close":1816.4106},{"date":"2019-09-27","close":1826.8901},{"date":"2019-09-30","close":1802.4384},{"date":"2019-10-01","close":1847.8485},{"date":"2019-10-02","close":1826.8901},{"date":"2019-10-04","close":1816.4106},{"date":"2019-10-07","close":1760.5211},{"date":"2019-10-08","close":1757.028},{"date":"2019-10-10","close":1771.0005},{"date":"2019-10-11","close":1774.4937},{"date":"2019-10-14","close":1858.3278},{"date":"2019-10-15","close":1886.2727},{"date":"2019-10-16","close":1879.2866},{"date":"2019-10-17","close":1900.2451},{"date":"2019-10-18","close":1903.7382},{"date":"2019-10-21","close":1928.1897},{"date":"2019-10-22","close":1907.2313},{"date":"2019-10-23","close":1858.3278},{"date":"2019-10-24","close":1875.7936},{"date":"2019-10-25","close":1872.3005},{"date":"2019-10-28","close":1893.259},{"date":"2019-10-29","close":1882.7799},{"date":"2019-10-30","close":1879.2866},{"date":"2019-10-31","close":1910.7244},{"date":"2019-11-01","close":1903.7382},{"date":"2019-11-04","close":1914.2174},{"date":"2019-11-05","close":1917.7104},{"date":"2019-11-06","close":1921.2034},{"date":"2019-11-07","close":1928.1897},{"date":"2019-11-08","close":1931.6827},{"date":"2019-11-11","close":1921.2034},{"date":"2019-11-12","close":1938.6688},{"date":"2019-11-13","close":1998.0518},{"date":"2019-11-14","close":2015.5168},{"date":"2019-11-15","close":2127.2961},{"date":"2019-11-18","close":2109.8311},{"date":"2019-11-19","close":2109.8311},{"date":"2019-11-20","close":2074.8997},{"date":"2019-11-21","close":2081.886},{"date":"2019-11-22","close":2085.3792},{"date":"2019-11-25","close":2078.3931},{"date":"2019-11-26","close":2092.3655},{"date":"2019-11-27","close":2043.4618},{"date":"2019-11-28","close":2067.9136},{"date":"2019-11-29","close":2067.9136},{"date":"2019-12-02","close":2088.8721},{"date":"2019-12-03","close":2095.8584},{"date":"2019-12-04","close":2081.886},{"date":"2019-12-05","close":2067.9136},{"date":"2019-12-06","close":2123.8035},{"date":"2019-12-09","close":2127.2961},{"date":"2019-12-10","close":2092.3655},{"date":"2019-12-11","close":2088.8721},{"date":"2019-12-12","close":2092.3655},{"date":"2019-12-13","close":2113.3242},{"date":"2019-12-16","close":2127.2961},{"date":"2019-12-17","close":2130.7896},{"date":"2019-12-18","close":2151.748},{"date":"2019-12-19","close":2151.748},{"date":"2019-12-20","close":2155.2415},{"date":"2019-12-23","close":2151.748},{"date":"2019-12-24","close":2144.762},{"date":"2019-12-26","close":2165.7205},{"date":"2019-12-27","close":2220.4102},{"date":"2019-12-30","close":2231.3484},{"date":"2020-01-02","close":2245.9324},{"date":"2020-01-03","close":2231.3484},{"date":"2020-01-06","close":2227.7024},{"date":"2020-01-07","close":2216.7644},{"date":"2020-01-08","close":2187.5962},{"date":"2020-01-09","close":2194.8887},{"date":"2020-01-10","close":2194.8887},{"date":"2020-01-13","close":2209.4722},{"date":"2020-01-14","close":2209.4722},{"date":"2020-01-15","close":2216.7644},{"date":"2020-01-16","close":2209.4722},{"date":"2020-01-17","close":2205.8264},{"date":"2020-01-20","close":2187.5962},{"date":"2020-01-21","close":2191.2424},{"date":"2020-01-22","close":2121.9688},{"date":"2020-01-23","close":2136.5527},{"date":"2020-01-28","close":2078.2168},{"date":"2020-01-29","close":2074.5706},{"date":"2020-01-30","close":2023.5266},{"date":"2020-01-31","close":2005.2968},{"date":"2020-02-03","close":2041.7568},{"date":"2020-02-04","close":2078.2168},{"date":"2020-02-05","close":2096.4468},{"date":"2020-02-06","close":2111.0308},{"date":"2020-02-07","close":2121.9688},{"date":"2020-02-10","close":2107.3845},{"date":"2020-02-11","close":2118.3225},{"date":"2020-02-12","close":2147.4907},{"date":"2020-02-13","close":2173.0125},{"date":"2020-02-14","close":2191.2424},{"date":"2020-02-17","close":2187.5962},{"date":"2020-02-18","close":2183.9507},{"date":"2020-02-19","close":2169.3667},{"date":"2020-02-20","close":2183.9507},{"date":"2020-02-21","close":2143.8445},{"date":"2020-02-24","close":2085.5088},{"date":"2020-02-25","close":2085.5088},{"date":"2020-02-26","close":2085.5088},{"date":"2020-02-27","close":2023.5266},{"date":"2020-02-28","close":1895.917},{"date":"2020-03-02","close":1917.7927},{"date":"2020-03-03","close":1921.4387},{"date":"2020-03-04","close":1939.6687},{"date":"2020-03-05","close":1961.545},{"date":"2020-03-06","close":1917.7927},{"date":"2020-03-09","close":1917.7927},{"date":"2020-03-10","close":1735.4933},{"date":"2020-03-11","close":1658.9272},{"date":"2020-03-12","close":1658.9272},{"date":"2020-03-13","close":1472.9817},{"date":"2020-03-16","close":1436.5216},{"date":"2020-03-17","close":1458.3977},{"date":"2020-03-18","close":1429.2296},{"date":"2020-03-19","close":1228.7},{"date":"2020-03-20","close":1290.6819},{"date":"2020-03-23","close":1163.072},{"date":"2020-03-24","close":1254.2219},{"date":"2020-03-25","close":1319.8497},{"date":"2020-03-26","close":1440.1677},{"date":"2020-03-27","close":1400.0616},{"date":"2020-03-30","close":1443.8136},{"date":"2020-03-31","close":1451.1056},{"date":"2020-04-01","close":1432.8757},{"date":"2020-04-02","close":1440.1677},{"date":"2020-04-03","close":1454.7517},{"date":"2020-04-06","close":1509.4417},{"date":"2020-04-07","close":1604.2375},{"date":"2020-04-08","close":1593.2994},{"date":"2020-04-09","close":1611.5293},{"date":"2020-04-10","close":1582.3616},{"date":"2020-04-13","close":1520.3795},{"date":"2020-04-14","close":1553.1935},{"date":"2020-04-16","close":1564.1315},{"date":"2020-04-17","close":1611.5293},{"date":"2020-04-20","close":1684.4492},{"date":"2020-04-21","close":1658.9272},{"date":"2020-04-22","close":1662.5734},{"date":"2020-04-23","close":1739.139},{"date":"2020-04-24","close":1699.0333},{"date":"2020-04-27","close":1761.0151},{"date":"2020-04-28","close":1706.3252},{"date":"2020-04-29","close":1713.6172},{"date":"2020-05-04","close":1720.9093},{"date":"2020-05-06","close":1750.0773},{"date":"2020-05-07","close":1833.9349},{"date":"2020-05-08","close":1855.811},{"date":"2020-05-11","close":1888.625},{"date":"2020-05-12","close":1874.0409},{"date":"2020-05-13","close":1815.7052},{"date":"2020-05-14","close":1779.2451},{"date":"2020-05-15","close":1709.9713},{"date":"2020-05-18","close":1709.9713},{"date":"2020-05-19","close":1804.7672},{"date":"2020-05-20","close":1779.2451},{"date":"2020-05-21","close":1793.8292},{"date":"2020-05-22","close":1863.1031},{"date":"2020-05-25","close":1881.333},{"date":"2020-05-26","close":1859.457},{"date":"2020-05-27","close":1822.9969},{"date":"2020-05-28","close":1761.0151},{"date":"2020-05-29","close":1786.537},{"date":"2020-06-01","close":1793.8292},{"date":"2020-06-02","close":1822.9969},{"date":"2020-06-03","close":1822.9969},{"date":"2020-06-04","close":1822.9969},{"date":"2020-06-05","close":1815.7052},{"date":"2020-06-08","close":1822.9969},{"date":"2020-06-09","close":1844.8729},{"date":"2020-06-10","close":1830.2892},{"date":"2020-06-11","close":1797.4751},{"date":"2020-06-12","close":1768.307},{"date":"2020-06-15","close":1629.7593},{"date":"2020-06-16","close":1699.0333},{"date":"2020-06-17","close":1709.9713},{"date":"2020-06-18","close":1684.4492},{"date":"2020-06-19","close":1709.9713},{"date":"2020-06-22","close":1731.8473},{"date":"2020-06-23","close":1717.2631},{"date":"2020-06-24","close":1757.3693},{"date":"2020-06-25","close":1724.5552},{"date":"2020-06-26","close":1735.4933},{"date":"2020-06-29","close":1709.9713},{"date":"2020-06-30","close":1695.3871},{"date":"2020-07-01","close":1699.0333},{"date":"2020-07-02","close":1702.6793},{"date":"2020-07-03","close":1713.6172},{"date":"2020-07-06","close":1728.201},{"date":"2020-07-07","close":1750.0773},{"date":"2020-07-08","close":1804.7672},{"date":"2020-07-09","close":1782.8911},{"date":"2020-07-10","close":1779.2451},{"date":"2020-07-13","close":1786.537},{"date":"2020-07-14","close":1801.1211},{"date":"2020-07-15","close":1801.1211},{"date":"2020-07-16","close":1790.183},{"date":"2020-07-17","close":1782.8911},{"date":"2020-07-20","close":1790.183},{"date":"2020-07-21","close":1793.8292},{"date":"2020-07-22","close":1793.8292},{"date":"2020-07-23","close":1768.307},{"date":"2020-07-24","close":1746.4312},{"date":"2020-07-27","close":1757.3693},{"date":"2020-07-28","close":1764.6611},{"date":"2020-07-29","close":1746.4312},{"date":"2020-07-30","close":1720.9093},{"date":"2020-07-31","close":1731.8473},{"date":"2020-08-03","close":1706.3252},{"date":"2020-08-04","close":1731.8473},{"date":"2020-08-05","close":1720.9093},{"date":"2020-08-06","close":1735.4933},{"date":"2020-08-07","close":1713.6172},{"date":"2020-08-10","close":1720.9093},{"date":"2020-08-11","close":1731.8473},{"date":"2020-08-12","close":1717.2631},{"date":"2020-08-13","close":1742.7853},{"date":"2020-08-14","close":1735.4933},{"date":"2020-08-18","close":1626.1134},{"date":"2020-08-19","close":1607.8834},{"date":"2020-08-20","close":1524.0256},{"date":"2020-08-21","close":1531.3176},{"date":"2020-08-24","close":1531.3176},{"date":"2020-08-25","close":1582.3616},{"date":"2020-08-26","close":1582.3616},{"date":"2020-08-27","close":1560.4856},{"date":"2020-08-28","close":1556.8395},{"date":"2020-08-31","close":1582.3616},{"date":"2020-09-01","close":1604.2375},{"date":"2020-09-02","close":1607.8834},{"date":"2020-09-03","close":1684.4492},{"date":"2020-09-04","close":1669.8652},{"date":"2020-09-07","close":1717.2631},{"date":"2020-09-08","close":1720.9093},{"date":"2020-09-09","close":1728.201},{"date":"2020-09-10","close":1695.3871},{"date":"2020-09-11","close":1699.0333},{"date":"2020-09-14","close":1746.4312},{"date":"2020-09-15","close":1815.7052},{"date":"2020-09-16","close":1764.6611},{"date":"2020-09-17","close":1753.723},{"date":"2020-09-18","close":1757.3693},{"date":"2020-09-21","close":1728.201},{"date":"2020-09-22","close":1688.0953},{"date":"2020-09-23","close":1706.3252},{"date":"2020-09-24","close":1739.139},{"date":"2020-09-25","close":1699.0333},{"date":"2020-09-28","close":1699.0333},{"date":"2020-09-29","close":1768.307},{"date":"2020-10-05","close":1779.2451},{"date":"2020-10-06","close":1801.1211},{"date":"2020-10-07","close":1972.4828},{"date":"2020-10-08","close":1950.6067},{"date":"2020-10-12","close":1990.7128},{"date":"2020-10-13","close":2019.881},{"date":"2020-10-14","close":1903.2091},{"date":"2020-10-15","close":1881.333},{"date":"2020-10-16","close":1844.8729},{"date":"2020-10-19","close":1899.5629},{"date":"2020-10-20","close":1895.917},{"date":"2020-10-21","close":1903.2091},{"date":"2020-10-22","close":1946.9611},{"date":"2020-10-23","close":1979.7749},{"date":"2020-10-26","close":2063.6331},{"date":"2020-10-27","close":2114.6768},{"date":"2020-10-28","close":2085.5088},{"date":"2020-10-29","close":2052.6948},{"date":"2020-10-30","close":1976.1288},{"date":"2020-11-02","close":2566.78},{"date":"2020-11-03","close":2760.0176},{"date":"2020-11-04","close":2803.7698},{"date":"2020-11-05","close":2712.6194},{"date":"2020-11-06","close":2056.3406},{"date":"2020-11-09","close":2154.7825},{"date":"2020-11-10","close":2256.8704},{"date":"2020-11-11","close":2224.0564},{"date":"2020-11-12","close":2253.2246},{"date":"2020-11-13","close":2224.0564},{"date":"2020-11-16","close":2253.2246},{"date":"2020-11-17","close":2282.3926},{"date":"2020-11-18","close":2289.6843},{"date":"2020-11-19","close":2209.4722},{"date":"2020-11-20","close":2216.7644},{"date":"2020-11-23","close":2202.1807},{"date":"2020-11-24","close":2362.6042},{"date":"2020-11-25","close":2322.498},{"date":"2020-11-26","close":2318.8523},{"date":"2020-11-27","close":2307.9143},{"date":"2020-11-30","close":2318.8523},{"date":"2020-12-01","close":2275.1001},{"date":"2020-12-02","close":2318.8523},{"date":"2020-12-03","close":2245.9324},{"date":"2020-12-04","close":2198.5344},{"date":"2020-12-07","close":2315.2061},{"date":"2020-12-08","close":2340.7283},{"date":"2020-12-09","close":2300.6226},{"date":"2020-12-10","close":2271.4543},{"date":"2020-12-11","close":2275.1001},{"date":"2020-12-14","close":2224.0564},{"date":"2020-12-15","close":2194.8887},{"date":"2020-12-16","close":2224.0564},{"date":"2020-12-17","close":2227.7024},{"date":"2020-12-18","close":2220.4102},{"date":"2020-12-21","close":2176.6582},{"date":"2020-12-22","close":2092.8005},{"date":"2020-12-23","close":2074.5706},{"date":"2020-12-24","close":2114.6768},{"date":"2020-12-28","close":2125.6145},{"date":"2020-12-29","close":2229.397},{"date":"2020-12-30","close":2229.397},{"date":"2021-01-04","close":2252.4595},{"date":"2021-01-05","close":2260.1475},{"date":"2021-01-06","close":2248.6157},{"date":"2021-01-07","close":2294.7415},{"date":"2021-01-08","close":2290.8975},{"date":"2021-01-11","close":2225.553},{"date":"2021-01-12","close":2240.9282},{"date":"2021-01-13","close":2275.5222},{"date":"2021-01-14","close":2379.3047},{"date":"2021-01-15","close":2371.6169},{"date":"2021-01-18","close":2325.4917},{"date":"2021-01-19","close":2348.5542},{"date":"2021-01-20","close":2352.3982},{"date":"2021-01-21","close":2425.4302},{"date":"2021-01-22","close":2413.8987},{"date":"2021-01-25","close":2429.2739},{"date":"2021-01-26","close":2421.5862},{"date":"2021-01-27","close":2398.5234},{"date":"2021-01-28","close":2344.7104},{"date":"2021-01-29","close":2271.6785},{"date":"2021-02-01","close":2279.3662},{"date":"2021-02-02","close":2344.7104},{"date":"2021-02-03","close":2371.6169},{"date":"2021-02-04","close":2417.7427},{"date":"2021-02-05","close":2413.8987},{"date":"2021-02-08","close":2410.0547},{"date":"2021-02-09","close":2410.0547},{"date":"2021-02-10","close":2425.4302},{"date":"2021-02-15","close":2513.8372},{"date":"2021-02-16","close":2563.8066},{"date":"2021-02-17","close":2571.4939},{"date":"2021-02-18","close":2552.2751},{"date":"2021-02-19","close":2548.4314},{"date":"2021-02-22","close":2525.3687},{"date":"2021-02-23","close":2559.9626},{"date":"2021-02-24","close":2782.9023},{"date":"2021-02-25","close":3340.2515},{"date":"2021-02-26","close":3263.3757},{"date":"2021-03-02","close":3078.874},{"date":"2021-03-03","close":3140.3745},{"date":"2021-03-04","close":3194.1875},{"date":"2021-03-05","close":3128.8433},{"date":"2021-03-08","close":3082.7178},{"date":"2021-03-09","close":3132.6873},{"date":"2021-03-10","close":3036.5925},{"date":"2021-03-11","close":3086.5618},{"date":"2021-03-12","close":3148.0623},{"date":"2021-03-15","close":3140.3745},{"date":"2021-03-16","close":3101.9368},{"date":"2021-03-17","close":3067.3425},{"date":"2021-03-18","close":3201.875},{"date":"2021-03-19","close":3409.4397},{"date":"2021-03-22","close":3324.8762},{"date":"2021-03-23","close":3086.5618},{"date":"2021-03-24","close":2998.1545},{"date":"2021-03-25","close":2982.7793},{"date":"2021-03-26","close":3017.3733},{"date":"2021-03-29","close":3405.5962},{"date":"2021-03-30","close":3540.1284},{"date":"2021-03-31","close":3563.1914},{"date":"2021-04-01","close":3605.4729},{"date":"2021-04-02","close":3528.5972},{"date":"2021-04-05","close":3593.9419},{"date":"2021-04-06","close":3536.2849},{"date":"2021-04-07","close":3613.1606},{"date":"2021-04-08","close":3551.6597},{"date":"2021-04-09","close":3713.0989},{"date":"2021-04-12","close":3759.2246},{"date":"2021-04-13","close":4420.356},{"date":"2021-04-14","close":4527.9819},{"date":"2021-04-15","close":4135.916},{"date":"2021-04-16","close":4112.853},{"date":"2021-04-19","close":4005.2266},{"date":"2021-04-20","close":4297.355},{"date":"2021-04-21","close":4512.6069},{"date":"2021-04-22","close":4428.0439},{"date":"2021-04-23","close":4066.7271},{"date":"2021-04-26","close":4066.7271},{"date":"2021-04-27","close":4035.9771},{"date":"2021-04-28","close":3982.1646},{"date":"2021-04-29","close":4120.5405},{"date":"2021-04-30","close":3936.0386},{"date":"2021-05-03","close":3690.0359},{"date":"2021-05-04","close":3743.8494},{"date":"2021-05-06","close":3866.8506},{"date":"2021-05-07","close":3882.2256},{"date":"2021-05-10","close":3851.4758},{"date":"2021-05-11","close":3851.4758},{"date":"2021-05-12","close":3805.3501},{"date":"2021-05-13","close":3728.4741},{"date":"2021-05-14","close":3740.0056},{"date":"2021-05-17","close":3989.8516},{"date":"2021-05-18","close":4012.9146},{"date":"2021-05-20","close":3959.1011},{"date":"2021-05-21","close":4574.1074},{"date":"2021-05-24","close":4781.6719},{"date":"2021-05-25","close":5027.6743},{"date":"2021-05-26","close":4797.0469},{"date":"2021-05-27","close":5027.6743},{"date":"2021-05-28","close":4843.1724},{"date":"2021-05-31","close":4812.4229},{"date":"2021-06-01","close":4643.2954},{"date":"2021-06-02","close":4735.5464},{"date":"2021-06-03","close":4635.6079},{"date":"2021-06-04","close":4551.0444},{"date":"2021-06-07","close":4466.4819},{"date":"2021-06-08","close":4489.5444},{"date":"2021-06-09","close":4574.1074},{"date":"2021-06-10","close":4381.918},{"date":"2021-06-11","close":4404.9805},{"date":"2021-06-14","close":4420.356},{"date":"2021-06-15","close":4335.793},{"date":"2021-06-16","close":4451.106},{"date":"2021-06-17","close":4489.5444},{"date":"2021-06-18","close":4504.9189},{"date":"2021-06-21","close":4374.2305},{"date":"2021-06-22","close":4474.1689},{"date":"2021-06-23","close":4404.9805},{"date":"2021-06-24","close":4420.356},{"date":"2021-06-25","close":4435.731},{"date":"2021-06-28","close":4466.4819},{"date":"2021-06-29","close":4466.4819},{"date":"2021-06-30","close":4512.6069},{"date":"2021-07-01","close":4489.5444},{"date":"2021-07-02","close":4358.855},{"date":"2021-07-05","close":4251.229},{"date":"2021-07-06","close":4358.855},{"date":"2021-07-07","close":4312.73},{"date":"2021-07-08","close":4143.6035},{"date":"2021-07-09","close":4166.666},{"date":"2021-07-12","close":4128.228},{"date":"2021-07-13","close":4266.6045},{"date":"2021-07-14","close":4228.166},{"date":"2021-07-15","close":4289.667},{"date":"2021-07-16","close":4389.606},{"date":"2021-07-19","close":4527.9819},{"date":"2021-07-20","close":4320.417},{"date":"2021-07-21","close":4097.4775},{"date":"2021-07-22","close":4005.2266},{"date":"2021-07-23","close":3959.1011},{"date":"2021-07-26","close":3859.1628},{"date":"2021-07-27","close":3905.2883},{"date":"2021-07-28","close":3851.4758},{"date":"2021-07-29","close":3859.1628},{"date":"2021-07-30","close":3882.2256},{"date":"2021-08-02","close":3851.4758},{"date":"2021-08-03","close":3716.9426},{"date":"2021-08-04","close":3824.5686},{"date":"2021-08-05","close":3851.4758},{"date":"2021-08-06","close":3851.4758},{"date":"2021-08-09","close":3797.6624},{"date":"2021-08-10","close":3682.3484},{"date":"2021-08-11","close":3659.2864},{"date":"2021-08-12","close":3613.1606},{"date":"2021-08-13","close":3505.5344},{"date":"2021-08-17","close":3328.7202},{"date":"2021-08-18","close":3374.8459},{"date":"2021-08-19","close":3278.751},{"date":"2021-08-20","close":3171.1248},{"date":"2021-08-23","close":3255.6882},{"date":"2021-08-24","close":3397.9082},{"date":"2021-08-25","close":3397.9082},{"date":"2021-08-26","close":3440.1899},{"date":"2021-08-27","close":3528.5972},{"date":"2021-08-30","close":3482.4719},{"date":"2021-08-31","close":3474.7842},{"date":"2021-09-01","close":3501.6907},{"date":"2021-09-02","close":3536.2849},{"date":"2021-09-03","close":3590.0974},{"date":"2021-09-06","close":3597.7854},{"date":"2021-09-07","close":3590.0974},{"date":"2021-09-08","close":3543.9727},{"date":"2021-09-09","close":3474.7842},{"date":"2021-09-10","close":3459.4087},{"date":"2021-09-13","close":3405.5962},{"date":"2021-09-14","close":3428.6587},{"date":"2021-09-15","close":4097.4775},{"date":"2021-09-16","close":4043.6648},{"date":"2021-09-17","close":3724.6304},{"date":"2021-09-23","close":3632.3796},{"date":"2021-09-24","close":3520.9097},{"date":"2021-09-27","close":3574.7224},{"date":"2021-09-28","close":3451.7214},{"date":"2021-09-29","close":3374.8459},{"date":"2021-09-30","close":3340.2515},{"date":"2021-10-01","close":3213.4065},{"date":"2021-10-05","close":3048.1235},{"date":"2021-10-06","close":2959.7168},{"date":"2021-10-07","close":3067.3425},{"date":"2021-10-08","close":3094.249},{"date":"2021-10-12","close":3063.4988},{"date":"2021-10-13","close":3098.093},{"date":"2021-10-14","close":3209.563},{"date":"2021-10-15","close":3290.2822},{"date":"2021-10-18","close":3267.2192},{"date":"2021-10-19","close":3267.2192},{"date":"2021-10-20","close":3290.2822},{"date":"2021-10-21","close":3290.2822},{"date":"2021-10-22","close":3232.6255},{"date":"2021-10-25","close":3263.3757},{"date":"2021-10-26","close":3309.5015},{"date":"2021-10-27","close":3336.4075},{"date":"2021-10-28","close":3294.126},{"date":"2021-10-29","close":3221.0942},{"date":"2021-11-01","close":3217.2502},{"date":"2021-11-02","close":3267.2192},{"date":"2021-11-03","close":3263.3757},{"date":"2021-11-04","close":3178.8125},{"date":"2021-11-05","close":3113.468},{"date":"2021-11-08","close":3140.3745},{"date":"2021-11-09","close":3190.3438},{"date":"2021-11-10","close":3136.5308},{"date":"2021-11-11","close":3067.3425},{"date":"2021-11-12","close":3117.312},{"date":"2021-11-15","close":3347.9392},{"date":"2021-11-16","close":3451.7214},{"date":"2021-11-17","close":3655.4421},{"date":"2021-11-18","close":3617.0044},{"date":"2021-11-19","close":3605.4729},{"date":"2021-11-22","close":3551.6597},{"date":"2021-11-23","close":3551.6597},{"date":"2021-11-24","close":3528.5972},{"date":"2021-11-25","close":3474.7842},{"date":"2021-11-26","close":3378.6892},{"date":"2021-11-29","close":3294.126},{"date":"2021-11-30","close":3128.8433},{"date":"2021-12-01","close":3236.4692},{"date":"2021-12-02","close":3336.4075},{"date":"2021-12-03","close":3386.3767},{"date":"2021-12-06","close":3497.8467},{"date":"2021-12-07","close":3513.2222},{"date":"2021-12-08","close":3517.0662},{"date":"2021-12-09","close":3524.7532},{"date":"2021-12-10","close":3528.5972},{"date":"2021-12-13","close":3578.5664},{"date":"2021-12-14","close":3686.1921},{"date":"2021-12-15","close":3670.8169},{"date":"2021-12-16","close":3690.0359},{"date":"2021-12-17","close":3690.0359},{"date":"2021-12-20","close":3563.1914},{"date":"2021-12-21","close":3609.3167},{"date":"2021-12-22","close":3755.3809},{"date":"2021-12-23","close":3720.7864},{"date":"2021-12-24","close":3959.1011},{"date":"2021-12-27","close":3866.8506},{"date":"2021-12-28","close":3836.1003},{"date":"2021-12-29","close":3987.6304},{"date":"2021-12-30","close":4091.3083},{"date":"2022-01-03","close":5290.0},{"date":"2022-01-04","close":4171.061},{"date":"2022-01-05","close":4107.2588},{"date":"2022-01-06","close":4218.9126},{"date":"2022-01-07","close":4218.9126},{"date":"2022-01-10","close":4187.0117},{"date":"2022-01-11","close":4139.1602},{"date":"2022-01-12","close":4274.7393},{"date":"2022-01-13","close":4202.9624},{"date":"2022-01-14","close":4051.4319},{"date":"2022-01-17","close":3987.6304},{"date":"2022-01-18","close":3983.6423},{"date":"2022-01-19","close":3963.7039},{"date":"2022-01-20","close":4051.4319},{"date":"2022-01-21","close":4003.5806},{"date":"2022-01-24","close":3868.001},{"date":"2022-01-25","close":3640.7063},{"date":"2022-01-26","close":3640.7063},{"date":"2022-01-27","close":3457.2754},{"date":"2022-01-28","close":3684.5701},{"date":"2022-02-03","close":3824.1375},{"date":"2022-02-04","close":3955.7288},{"date":"2022-02-07","close":3987.6304},{"date":"2022-02-08","close":3987.6304},{"date":"2022-02-09","close":3987.6304},{"date":"2022-02-10","close":4003.5806},{"date":"2022-02-11","close":3836.1003},{"date":"2022-02-14","close":3692.5457},{"date":"2022-02-15","close":3708.4961},{"date":"2022-02-16","close":3907.8777},{"date":"2022-02-17","close":3899.9021},{"date":"2022-02-18","close":3995.6055},{"date":"2022-02-21","close":3995.6055},{"date":"2022-02-22","close":3995.6055},{"date":"2022-02-23","close":3995.6055},{"date":"2022-02-24","close":3541.0156},{"date":"2022-02-25","close":3572.9163},{"date":"2022-02-28","close":3572.9163},{"date":"2022-03-02","close":3688.5581},{"date":"2022-03-03","close":3808.1865},{"date":"2022-03-04","close":3808.1865},{"date":"2022-03-07","close":3584.8796},{"date":"2022-03-08","close":3529.0527},{"date":"2022-03-10","close":3784.261},{"date":"2022-03-11","close":4019.5312},{"date":"2022-03-14","close":3796.2239},{"date":"2022-03-15","close":3796.2239},{"date":"2022-03-16","close":3844.0754},{"date":"2022-03-17","close":3844.0754},{"date":"2022-03-18","close":3868.001},{"date":"2022-03-21","close":3967.6917},{"date":"2022-03-22","close":3939.7786},{"date":"2022-03-23","close":3975.6672},{"date":"2022-03-24","close":3931.8035},{"date":"2022-03-25","close":4099.2837},{"date":"2022-03-28","close":4075.3582},{"date":"2022-03-29","close":4131.1846},{"date":"2022-03-30","close":4003.5806},{"date":"2022-03-31","close":3995.6055},{"date":"2022-04-01","close":3887.939},{"date":"2022-04-04","close":3844.0754},{"date":"2022-04-05","close":3915.8528},{"date":"2022-04-06","close":3864.0137},{"date":"2022-04-07","close":3748.3723},{"date":"2022-04-08","close":3760.3352},{"date":"2022-04-11","close":3760.3352},{"date":"2022-04-12","close":3696.5332},{"date":"2022-04-13","close":3796.2239},{"date":"2022-04-14","close":3800.2114},{"date":"2022-04-15","close":3836.1003},{"date":"2022-04-18","close":3864.0137},{"date":"2022-04-19","close":3864.0137},{"date":"2022-04-20","close":3931.8035},{"date":"2022-04-21","close":3987.6304},{"date":"2022-04-22","close":3947.7537},{"date":"2022-04-25","close":3915.8528},{"date":"2022-04-26","close":3967.6917},{"date":"2022-04-27","close":3963.7039},{"date":"2022-04-28","close":3919.8403},{"date":"2022-04-29","close":3979.6548},{"date":"2022-05-02","close":4043.4565},{"date":"2022-05-03","close":3963.7039},{"date":"2022-05-04","close":3915.8528},{"date":"2022-05-06","close":3899.9021},{"date":"2022-05-09","close":4760.0},{"date":"2022-05-10","close":3708.4961},{"date":"2022-05-11","close":3776.2859},{"date":"2022-05-12","close":3680.5825},{"date":"2022-05-13","close":3812.1738},{"date":"2022-05-16","close":3628.7434},{"date":"2022-05-17","close":3632.731},{"date":"2022-05-18","close":3780.2734},{"date":"2022-05-19","close":3712.4836},{"date":"2022-05-20","close":3688.5581},{"date":"2022-05-23","close":3660.6443},{"date":"2022-05-24","close":3672.6074},{"date":"2022-05-25","close":3680.5825},{"date":"2022-05-26","close":3728.4341},{"date":"2022-05-27","close":3700.5208},{"date":"2022-05-30","close":3772.2983},{"date":"2022-05-31","close":3768.3103},{"date":"2022-06-02","close":3764.3228},{"date":"2022-06-03","close":3752.3601},{"date":"2022-06-07","close":3688.5581},{"date":"2022-06-08","close":3688.5581},{"date":"2022-06-09","close":3616.7805},{"date":"2022-06-10","close":3584.8796},{"date":"2022-06-13","close":3381.5105},{"date":"2022-06-14","close":3341.634},{"date":"2022-06-15","close":3198.0793},{"date":"2022-06-16","close":3257.8938},{"date":"2022-06-17","close":3229.9805},{"date":"2022-06-20","close":3018.6357},{"date":"2022-06-21","close":3070.4753},{"date":"2022-06-22","close":2879.0688},{"date":"2022-06-23","close":2703.613},{"date":"2022-06-24","close":2855.1431},{"date":"2022-06-27","close":2974.772},{"date":"2022-06-28","close":3022.6235},{"date":"2022-06-29","close":3002.6853},{"date":"2022-06-30","close":2906.9822},{"date":"2022-07-01","close":2902.9949},{"date":"2022-07-04","close":2851.1555},{"date":"2022-07-05","close":2918.9453},{"date":"2022-07-06","close":2891.032},{"date":"2022-07-07","close":2954.8337},{"date":"2022-07-08","close":2970.7844},{"date":"2022-07-11","close":2970.7844},{"date":"2022-07-12","close":2970.7844},{"date":"2022-07-13","close":2930.908},{"date":"2022-07-14","close":2942.8708},{"date":"2022-07-15","close":2982.7473},{"date":"2022-07-18","close":3062.5},{"date":"2022-07-19","close":3082.438},{"date":"2022-07-20","close":3082.438},{"date":"2022-07-21","close":3102.3762},{"date":"2022-07-22","close":3102.3762},{"date":"2022-07-25","close":3106.3638},{"date":"2022-07-26","close":3082.438},{"date":"2022-07-27","close":3098.3884},{"date":"2022-07-28","close":3162.1907},{"date":"2022-07-29","close":3174.1533},{"date":"2022-08-01","close":3178.1411},{"date":"2022-08-02","close":3118.3269},{"date":"2022-08-03","close":3130.2896},{"date":"2022-08-04","close":3174.1533},{"date":"2022-08-05","close":3206.0547},{"date":"2022-08-08","close":3162.1907},{"date":"2022-08-09","close":3158.2031},{"date":"2022-08-10","close":3130.2896},{"date":"2022-08-11","close":3130.2896},{"date":"2022-08-12","close":3138.2646},{"date":"2022-08-16","close":3210.0422},{"date":"2022-08-17","close":3186.1165},{"date":"2022-08-18","close":3182.1287},{"date":"2022-08-19","close":3146.2402},{"date":"2022-08-22","close":3018.6357},{"date":"2022-08-23","close":2990.7229},{"date":"2022-08-24","close":2998.698},{"date":"2022-08-25","close":3082.438},{"date":"2022-08-26","close":3118.3269},{"date":"2022-08-29","close":3058.5122},{"date":"2022-08-30","close":3130.2896},{"date":"2022-08-31","close":3146.2402},{"date":"2022-09-01","close":3118.3269},{"date":"2022-09-02","close":3118.3269},{"date":"2022-09-05","close":3086.4255},{"date":"2022-09-06","close":3134.2771},{"date":"2022-09-07","close":3134.2771},{"date":"2022-09-08","close":3182.1287},{"date":"2022-09-13","close":3202.0669},{"date":"2022-09-14","close":3245.9307},{"date":"2022-09-15","close":3273.8442},{"date":"2022-09-16","close":3202.0669},{"date":"2022-09-19","close":3190.104},{"date":"2022-09-20","close":3229.9805},{"date":"2022-09-21","close":3218.0176},{"date":"2022-09-22","close":3158.2031},{"date":"2022-09-23","close":3066.4878},{"date":"2022-09-26","close":2835.2051},{"date":"2022-09-27","close":2895.0195},{"date":"2022-09-28","close":2771.4028},{"date":"2022-09-29","close":2771.4028},{"date":"2022-09-30","close":2747.4771},{"date":"2022-10-04","close":2811.2793},{"date":"2022-10-05","close":2751.4648},{"date":"2022-10-06","close":2863.1182},{"date":"2022-10-07","close":2815.2671},{"date":"2022-10-11","close":2671.7122},{"date":"2022-10-12","close":2703.613},{"date":"2022-10-13","close":2607.9099},{"date":"2022-10-14","close":2687.6626},{"date":"2022-10-17","close":2751.4648},{"date":"2022-10-18","close":2831.2173},{"date":"2022-10-19","close":2811.2793},{"date":"2022-10-20","close":2843.1802},{"date":"2022-10-21","close":2791.3408},{"date":"2022-10-24","close":2867.1057},{"date":"2022-10-25","close":2875.0813},{"date":"2022-10-26","close":2863.1182},{"date":"2022-10-27","close":2895.0195},{"date":"2022-10-28","close":2867.1057},{"date":"2022-10-31","close":2922.9329},{"date":"2022-11-01","close":2982.7473},{"date":"2022-11-02","close":2978.7598},{"date":"2022-11-03","close":2978.7598},{"date":"2022-11-04","close":2966.7969},{"date":"2022-11-07","close":2982.7473},{"date":"2022-11-08","close":2982.7473},{"date":"2022-11-09","close":3002.6853},{"date":"2022-11-10","close":2990.7229},{"date":"2022-11-11","close":3018.6357},{"date":"2022-11-14","close":3194.0918},{"date":"2022-11-15","close":3222.0051},{"date":"2022-11-16","close":3313.7207},{"date":"2022-11-17","close":3345.6218},{"date":"2022-11-18","close":3365.5598},{"date":"2022-11-21","close":3249.9185},{"date":"2022-11-22","close":3253.906},{"date":"2022-11-23","close":3297.7703},{"date":"2022-11-24","close":3325.6833},{"date":"2022-11-25","close":3325.6833},{"date":"2022-11-28","close":3425.3743},{"date":"2022-11-29","close":3441.3247},{"date":"2022-11-30","close":3457.2754},{"date":"2022-12-01","close":3584.8796},{"date":"2022-12-02","close":3604.8179},{"date":"2022-12-05","close":3688.5581},{"date":"2022-12-06","close":3588.8672},{"date":"2022-12-07","close":3596.8425},{"date":"2022-12-08","close":3576.9038},{"date":"2022-12-09","close":3684.5701},{"date":"2022-12-12","close":3668.6199},{"date":"2022-12-13","close":3684.5701},{"date":"2022-12-14","close":3732.4216},{"date":"2022-12-15","close":3728.4341},{"date":"2022-12-16","close":3736.4092},{"date":"2022-12-19","close":3700.5208},{"date":"2022-12-20","close":3588.8672},{"date":"2022-12-21","close":3596.8425},{"date":"2022-12-22","close":3608.8054},{"date":"2022-12-23","close":3477.2136},{"date":"2022-12-26","close":3556.9661},{"date":"2022-12-27","close":3580.8914},{"date":"2022-12-28","close":3673.7922},{"date":"2022-12-29","close":3462.6548},{"date":"2023-01-02","close":3420.4272},{"date":"2023-01-03","close":3361.3086},{"date":"2023-01-04","close":3462.6548},{"date":"2023-01-05","close":3462.6548},{"date":"2023-01-06","close":3513.3276},{"date":"2023-01-09","close":3682.2378},{"date":"2023-01-10","close":3673.7922},{"date":"2023-01-11","close":3707.574},{"date":"2023-01-12","close":3707.574},{"date":"2023-01-13","close":3707.574},{"date":"2023-01-16","close":3716.02},{"date":"2023-01-17","close":3711.7966},{"date":"2023-01-18","close":3716.02},{"date":"2023-01-19","close":3732.9109},{"date":"2023-01-20","close":3754.0244},{"date":"2023-01-25","close":3825.8113},{"date":"2023-01-26","close":3910.2664},{"date":"2023-01-27","close":3825.8113},{"date":"2023-01-30","close":3901.8206},{"date":"2023-01-31","close":3939.8252},{"date":"2023-02-01","close":3884.9299},{"date":"2023-02-02","close":3851.1477},{"date":"2023-02-03","close":3855.3704},{"date":"2023-02-06","close":3817.366},{"date":"2023-02-07","close":3863.8159},{"date":"2023-02-08","close":3880.7073},{"date":"2023-02-09","close":3893.3752},{"date":"2023-02-10","close":3910.2664},{"date":"2023-02-13","close":3918.7117},{"date":"2023-02-14","close":3918.7117},{"date":"2023-02-15","close":3808.9204},{"date":"2023-02-16","close":3842.7021},{"date":"2023-02-17","close":3838.4792},{"date":"2023-02-20","close":3889.1526},{"date":"2023-02-21","close":3935.6025},{"date":"2023-02-22","close":3872.2612},{"date":"2023-02-23","close":3918.7117},{"date":"2023-02-24","close":3821.5886},{"date":"2023-02-27","close":3699.1284},{"date":"2023-02-28","close":3876.4841},{"date":"2023-03-02","close":3884.9299},{"date":"2023-03-03","close":3897.5979},{"date":"2023-03-06","close":3897.5979},{"date":"2023-03-07","close":3918.7117},{"date":"2023-03-08","close":3952.4937},{"date":"2023-03-09","close":3910.2664},{"date":"2023-03-10","close":3910.2664},{"date":"2023-03-13","close":3770.9155},{"date":"2023-03-14","close":3568.2234},{"date":"2023-03-15","close":3732.9109},{"date":"2023-03-16","close":3732.9109},{"date":"2023-03-17","close":3817.366},{"date":"2023-03-20","close":3766.6926},{"date":"2023-03-21","close":3716.02},{"date":"2023-03-22","close":3635.7876},{"date":"2023-03-23","close":3585.1145},{"date":"2023-03-24","close":3682.2378},{"date":"2023-03-27","close":3673.7922},{"date":"2023-03-28","close":3728.6882},{"date":"2023-03-29","close":3732.9109},{"date":"2023-03-30","close":3745.5789},{"date":"2023-03-31","close":3640.0103},{"date":"2023-04-03","close":3690.6831},{"date":"2023-04-04","close":3720.2427},{"date":"2023-04-05","close":3690.6831},{"date":"2023-04-06","close":3559.7778},{"date":"2023-04-07","close":3547.1096},{"date":"2023-04-10","close":3479.5457},{"date":"2023-04-11","close":3521.7732},{"date":"2023-04-12","close":3597.7825},{"date":"2023-04-13","close":3597.7825},{"date":"2023-04-14","close":3568.2234},{"date":"2023-04-17","close":3631.5647},{"date":"2023-04-18","close":3606.228},{"date":"2023-04-19","close":3589.3374},{"date":"2023-04-20","close":3487.9915},{"date":"2023-04-21","close":3344.4177},{"date":"2023-04-24","close":3276.8535},{"date":"2023-04-25","close":3264.1855},{"date":"2023-04-26","close":3276.8535},{"date":"2023-04-27","close":3348.6406},{"date":"2023-04-28","close":3403.5361},{"date":"2023-05-02","close":3475.323},{"date":"2023-05-03","close":3530.219},{"date":"2023-05-04","close":3530.219},{"date":"2023-05-08","close":3572.4463},{"date":"2023-05-09","close":3610.4512},{"date":"2023-05-10","close":3614.6738},{"date":"2023-05-11","close":3618.8965},{"date":"2023-05-12","close":3618.8965},{"date":"2023-05-15","close":3576.6692},{"date":"2023-05-16","close":3559.7778},{"date":"2023-05-17","close":3585.1145},{"date":"2023-05-18","close":3631.5647},{"date":"2023-05-19","close":3661.124},{"date":"2023-05-22","close":3694.9058},{"date":"2023-05-23","close":3707.574},{"date":"2023-05-24","close":3737.1335},{"date":"2023-05-25","close":3749.8018},{"date":"2023-05-26","close":3749.8018},{"date":"2023-05-30","close":3783.5835},{"date":"2023-05-31","close":3804.6975},{"date":"2023-06-01","close":3808.9204},{"date":"2023-06-02","close":3796.2522},{"date":"2023-06-05","close":3779.3608},{"date":"2023-06-07","close":3766.6926},{"date":"2023-06-08","close":3766.6926},{"date":"2023-06-09","close":3762.47},{"date":"2023-06-12","close":3732.9109},{"date":"2023-06-13","close":3716.02},{"date":"2023-06-14","close":3627.342},{"date":"2023-06-15","close":3631.5647},{"date":"2023-06-16","close":3635.7876},{"date":"2023-06-19","close":3648.4556},{"date":"2023-06-20","close":3576.6692},{"date":"2023-06-21","close":3576.6692},{"date":"2023-06-22","close":3496.437},{"date":"2023-06-23","close":3475.323},{"date":"2023-06-26","close":3576.6692},{"date":"2023-06-27","close":3686.4604},{"date":"2023-06-28","close":3648.4556},{"date":"2023-06-29","close":3580.8918},{"date":"2023-06-30","close":3551.3323},{"date":"2023-07-03","close":3564.0007},{"date":"2023-07-04","close":3585.1145},{"date":"2023-07-05","close":3580.8918},{"date":"2023-07-06","close":3534.4417},{"date":"2023-07-07","close":3479.5457},{"date":"2023-07-10","close":3479.5457},{"date":"2023-07-11","close":3479.5457},{"date":"2023-07-12","close":3475.323},{"date":"2023-07-13","close":3551.3323},{"date":"2023-07-14","close":3576.6692},{"date":"2023-07-17","close":3547.1096},{"date":"2023-07-18","close":3479.5457},{"date":"2023-07-19","close":3445.7637},{"date":"2023-07-20","close":3479.5457},{"date":"2023-07-21","close":3424.6499},{"date":"2023-07-24","close":3352.8633},{"date":"2023-07-25","close":3293.7449},{"date":"2023-07-26","close":3154.394},{"date":"2023-07-27","close":3230.4033},{"date":"2023-07-28","close":3247.2947},{"date":"2023-07-31","close":3365.5315},{"date":"2023-08-01","close":3445.7637},{"date":"2023-08-02","close":3378.1997},{"date":"2023-08-03","close":3403.5361},{"date":"2023-08-04","close":3361.3086},{"date":"2023-08-07","close":3399.3135},{"date":"2023-08-08","close":3365.5315},{"date":"2023-08-09","close":3403.5361},{"date":"2023-08-10","close":3407.759},{"date":"2023-08-11","close":3437.3181},{"date":"2023-08-14","close":3551.3323},{"date":"2023-08-16","close":3711.7966},{"date":"2023-08-17","close":3876.4841},{"date":"2023-08-18","close":3825.8113},{"date":"2023-08-21","close":3800.4749},{"date":"2023-08-22","close":3851.1477},{"date":"2023-08-23","close":4024.2803},{"date":"2023-08-24","close":3990.4983},{"date":"2023-08-25","close":3906.0437},{"date":"2023-08-28","close":4053.8398},{"date":"2023-08-29","close":4163.6313},{"date":"2023-08-30","close":4138.2949},{"date":"2023-08-31","close":4184.7446},{"date":"2023-09-01","close":4264.9771},{"date":"2023-09-04","close":4231.1953},{"date":"2023-09-05","close":4222.75},{"date":"2023-09-06","close":4188.9673},{"date":"2023-09-07","close":4197.4126},{"date":"2023-09-08","close":4201.6357},{"date":"2023-09-11","close":4391.6597},{"date":"2023-09-12","close":4205.8589},{"date":"2023-09-13","close":4201.6357},{"date":"2023-09-14","close":4146.7402},{"date":"2023-09-15","close":4146.7402},{"date":"2023-09-18","close":4167.854},{"date":"2023-09-19","close":4197.4126},{"date":"2023-09-20","close":4264.9771},{"date":"2023-09-21","close":4273.4229},{"date":"2023-09-22","close":4400.105},{"date":"2023-09-25","close":4704.1436},{"date":"2023-09-26","close":4467.6689},{"date":"2023-09-27","close":4509.8965},{"date":"2023-10-04","close":4374.7686},{"date":"2023-10-05","close":4459.2241},{"date":"2023-10-06","close":4543.6792},{"date":"2023-10-10","close":4661.9155},{"date":"2023-10-11","close":5084.1904},{"date":"2023-10-12","close":5067.2993},{"date":"2023-10-13","close":5405.1191},{"date":"2023-10-16","close":5261.5459},{"date":"2023-10-17","close":5683.8208},{"date":"2023-10-18","close":5531.8022},{"date":"2023-10-19","close":5236.2095},{"date":"2023-10-20","close":5303.7739},{"date":"2023-10-23","close":5320.6646},{"date":"2023-10-24","close":5371.3379},{"date":"2023-10-25","close":5362.8921},{"date":"2023-10-26","close":5295.3281},{"date":"2023-10-27","close":5151.7544},{"date":"2023-10-30","close":5312.2188},{"date":"2023-10-31","close":5101.082},{"date":"2023-11-01","close":5185.5371},{"date":"2023-11-02","close":5329.1099},{"date":"2023-11-03","close":5193.9824},{"date":"2023-11-06","close":5092.6362},{"date":"2023-11-07","close":5151.7544},{"date":"2023-11-08","close":5405.1191},{"date":"2023-11-09","close":5413.5649},{"date":"2023-11-10","close":5236.2095},{"date":"2023-11-13","close":5016.6265},{"date":"2023-11-14","close":4965.9536},{"date":"2023-11-15","close":4813.9346},{"date":"2023-11-16","close":4822.3804},{"date":"2023-11-17","close":4569.0151},{"date":"2023-11-20","close":4577.4604},{"date":"2023-11-21","close":4704.1436},{"date":"2023-11-22","close":4754.8159},{"date":"2023-11-23","close":4670.3608},{"date":"2023-11-24","close":4687.252},{"date":"2023-11-27","close":4543.6792},{"date":"2023-11-28","close":4628.1338},{"date":"2023-11-29","close":4535.2334},{"date":"2023-11-30","close":4560.5693},{"date":"2023-12-01","close":4602.7969},{"date":"2023-12-04","close":4577.4604},{"date":"2023-12-05","close":4315.6504},{"date":"2023-12-06","close":4281.8677},{"date":"2023-12-07","close":4476.1147},{"date":"2023-12-08","close":4442.3325},{"date":"2023-12-11","close":4552.1245},{"date":"2023-12-12","close":4509.8965},{"date":"2023-12-13","close":4433.8872},{"date":"2023-12-14","close":4535.2334},{"date":"2023-12-15","close":4484.5601},{"date":"2023-12-18","close":4594.3516},{"date":"2023-12-19","close":4535.2334},{"date":"2023-12-20","close":4594.3516},{"date":"2023-12-21","close":4459.2241},{"date":"2023-12-22","close":4585.9058},{"date":"2023-12-26","close":4695.6978},{"date":"2023-12-27","close":4722.479},{"date":"2023-12-28","close":4713.5522},{"date":"2024-01-02","close":4927.8042},{"date":"2024-01-03","close":4847.4595},{"date":"2024-01-04","close":5365.2358},{"date":"2024-01-05","close":5133.1294},{"date":"2024-01-08","close":5168.8384},{"date":"2024-01-09","close":5472.3623},{"date":"2024-01-10","close":5293.8184},{"date":"2024-01-11","close":5240.2559},{"date":"2024-01-12","close":5133.1294},{"date":"2024-01-15","close":5133.1294},{"date":"2024-01-16","close":5177.7651},{"date":"2024-01-17","close":4936.7314},{"date":"2024-01-18","close":5017.0762},{"date":"2024-01-19","close":5142.0566},{"date":"2024-01-22","close":5177.7651},{"date":"2024-01-23","close":5106.3477},{"date":"2024-01-24","close":5124.2021},{"date":"2024-01-25","close":4829.605},{"date":"2024-01-26","close":4883.1685},{"date":"2024-01-29","close":4945.6582},{"date":"2024-01-30","close":4990.2944},{"date":"2024-01-31","close":5043.8574},{"date":"2024-02-01","close":5088.4937},{"date":"2024-02-02","close":5052.7852},{"date":"2024-02-05","close":5052.7852},{"date":"2024-02-06","close":4990.2944},{"date":"2024-02-07","close":4990.2944},{"date":"2024-02-08","close":5267.0371},{"date":"2024-02-13","close":5454.5078},{"date":"2024-02-14","close":7088.1821},{"date":"2024-02-15","close":7106.0361},{"date":"2024-02-16","close":7266.7256},{"date":"2024-02-19","close":6882.8569},{"date":"2024-02-20","close":6579.3325},{"date":"2024-02-21","close":6391.8618},{"date":"2024-02-22","close":6516.8428},{"date":"2024-02-23","close":6293.6631},{"date":"2024-02-26","close":6579.3325},{"date":"2024-02-27","close":6052.6289},{"date":"2024-02-28","close":6159.7549},{"date":"2024-02-29","close":6141.9009},{"date":"2024-03-04","close":6382.9346},{"date":"2024-03-05","close":6231.1729},{"date":"2024-03-06","close":6731.0947},{"date":"2024-03-07","close":6159.7549},{"date":"2024-03-08","close":6070.4834},{"date":"2024-03-11","close":6052.6289},{"date":"2024-03-12","close":6195.4639},{"date":"2024-03-13","close":6168.6826},{"date":"2024-03-14","close":6007.9932},{"date":"2024-03-15","close":5972.2842},{"date":"2024-03-18","close":5963.3574},{"date":"2024-03-19","close":5954.4302},{"date":"2024-03-20","close":5945.5029},{"date":"2024-03-21","close":6007.9932},{"date":"2024-03-22","close":6070.4834},{"date":"2024-03-25","close":5954.4302},{"date":"2024-03-26","close":5909.7944},{"date":"2024-03-27","close":5847.3042},{"date":"2024-03-28","close":5740.1777},{"date":"2024-03-29","close":5722.3232},{"date":"2024-04-01","close":5802.668},{"date":"2024-04-02","close":5525.9253},{"date":"2024-04-03","close":5516.998},{"date":"2024-04-04","close":5588.4155},{"date":"2024-04-05","close":5481.2896},{"date":"2024-04-08","close":5445.5806},{"date":"2024-04-09","close":5320.6006},{"date":"2024-04-11","close":5258.1099},{"date":"2024-04-12","close":5302.7456},{"date":"2024-04-15","close":5383.0903},{"date":"2024-04-16","close":5133.1294},{"date":"2024-04-17","close":5293.8184},{"date":"2024-04-18","close":5329.5273},{"date":"2024-04-19","close":5293.8184},{"date":"2024-04-22","close":5293.8184},{"date":"2024-04-23","close":5302.7456},{"date":"2024-04-24","close":5534.8525},{"date":"2024-04-25","close":5490.2168},{"date":"2024-04-26","close":5508.0713},{"date":"2024-04-29","close":5650.9062},{"date":"2024-04-30","close":5668.7603},{"date":"2024-05-02","close":5793.7407},{"date":"2024-05-03","close":5775.8867},{"date":"2024-05-07","close":5972.2842},{"date":"2024-05-08","close":5695.542},{"date":"2024-05-09","close":5677.6875},{"date":"2024-05-10","close":5713.396},{"date":"2024-05-13","close":5793.7407},{"date":"2024-05-14","close":5883.0127},{"date":"2024-05-16","close":5347.3818},{"date":"2024-05-17","close":5186.6924},{"date":"2024-05-20","close":5070.6392},{"date":"2024-05-21","close":5124.2021},{"date":"2024-05-22","close":5133.1294},{"date":"2024-05-23","close":5142.0566},{"date":"2024-05-24","close":5070.6392},{"date":"2024-05-27","close":4990.2944},{"date":"2024-05-28","close":5097.4204},{"date":"2024-05-29","close":5043.8574},{"date":"2024-05-30","close":4972.4404},{"date":"2024-05-31","close":4981.3672},{"date":"2024-06-03","close":5034.9302},{"date":"2024-06-04","close":4945.6582},{"date":"2024-06-05","close":4999.2217},{"date":"2024-06-07","close":5034.9302},{"date":"2024-06-10","close":4972.4404},{"date":"2024-06-11","close":4856.3867},{"date":"2024-06-12","close":5008.1489},{"date":"2024-06-13","close":4981.3672},{"date":"2024-06-14","close":4865.314},{"date":"2024-06-17","close":4802.8237},{"date":"2024-06-18","close":4811.751},{"date":"2024-06-19","close":4802.8237},{"date":"2024-06-20","close":4811.751},{"date":"2024-06-21","close":4749.2607},{"date":"2024-06-24","close":4624.2803},{"date":"2024-06-25","close":4677.8433},{"date":"2024-06-26","close":4659.9888},{"date":"2024-06-27","close":4668.916},{"date":"2024-06-28","close":4704.625},{"date":"2024-07-01","close":4668.916},{"date":"2024-07-02","close":4615.353},{"date":"2024-07-03","close":4490.3721},{"date":"2024-07-04","close":4508.2266},{"date":"2024-07-05","close":4445.7368},{"date":"2024-07-08","close":4767.1147},{"date":"2024-07-09","close":4865.314},{"date":"2024-07-10","close":4847.4595},{"date":"2024-07-11","close":4820.6782},{"date":"2024-07-12","close":4829.605},{"date":"2024-07-15","close":4856.3867},{"date":"2024-07-16","close":4856.3867},{"date":"2024-07-17","close":4731.4062},{"date":"2024-07-18","close":4767.1147},{"date":"2024-07-19","close":4784.9692},{"date":"2024-07-22","close":4686.77},{"date":"2024-07-23","close":4651.0615},{"date":"2024-07-24","close":4722.479},{"date":"2024-07-25","close":4740.3335},{"date":"2024-07-26","close":4758.1875},{"date":"2024-07-29","close":4784.9692},{"date":"2024-07-30","close":4838.5322},{"date":"2024-07-31","close":4927.8042},{"date":"2024-08-01","close":4945.6582},{"date":"2024-08-02","close":4829.605},{"date":"2024-08-05","close":4262.729},{"date":"2024-08-06","close":4356.4648},{"date":"2024-08-07","close":4570.7168},{"date":"2024-08-08","close":4642.1343},{"date":"2024-08-09","close":4856.3867},{"date":"2024-08-12","close":4909.9497},{"date":"2024-08-13","close":4909.9497},{"date":"2024-08-14","close":4981.3672},{"date":"2024-08-16","close":5293.8184},{"date":"2024-08-19","close":5374.1631},{"date":"2024-08-20","close":5400.9448},{"date":"2024-08-21","close":5445.5806},{"date":"2024-08-22","close":5409.8721},{"date":"2024-08-23","close":5365.2358},{"date":"2024-08-26","close":5302.7456},{"date":"2024-08-27","close":5338.4546},{"date":"2024-08-28","close":5168.8384},{"date":"2024-08-29","close":5070.6392},{"date":"2024-08-30","close":5061.7119},{"date":"2024-09-02","close":4972.4404},{"date":"2024-09-03","close":4874.2412},{"date":"2024-09-04","close":4606.4253},{"date":"2024-09-05","close":4615.353},{"date":"2024-09-06","close":4579.644},{"date":"2024-09-09","close":4552.8628},{"date":"2024-09-10","close":4454.6636},{"date":"2024-09-11","close":4481.4453},{"date":"2024-09-12","close":4588.5713},{"date":"2024-09-13","close":4579.644},{"date":"2024-09-19","close":4731.4062},{"date":"2024-09-20","close":4802.8237},{"date":"2024-09-23","close":4901.0229},{"date":"2024-09-24","close":4972.4404},{"date":"2024-09-25","close":4990.2944},{"date":"2024-09-26","close":4999.2217},{"date":"2024-09-27","close":4981.3672},{"date":"2024-09-30","close":4784.9692},{"date":"2024-10-02","close":4722.479},{"date":"2024-10-04","close":4740.3335},{"date":"2024-10-07","close":4820.6782},{"date":"2024-10-08","close":4767.1147},{"date":"2024-10-10","close":4731.4062},{"date":"2024-10-11","close":4651.0615},{"date":"2024-10-14","close":4570.7168},{"date":"2024-10-15","close":4570.7168},{"date":"2024-10-16","close":4535.0083},{"date":"2024-10-17","close":4463.5908},{"date":"2024-10-18","close":4418.9546},{"date":"2024-10-21","close":4472.5181},{"date":"2024-10-22","close":4365.3921},{"date":"2024-10-23","close":4374.3188},{"date":"2024-10-24","close":4289.5107},{"date":"2024-10-25","close":4249.3384},{"date":"2024-10-28","close":4378.7827},{"date":"2024-10-29","close":4481.4453},{"date":"2024-10-30","close":4749.2607},{"date":"2024-10-31","close":4740.3335},{"date":"2024-11-01","close":4597.4985},{"date":"2024-11-04","close":4624.2803},{"date":"2024-11-05","close":4722.479},{"date":"2024-11-06","close":4677.8433},{"date":"2024-11-07","close":4731.4062},{"date":"2024-11-08","close":4758.1875},{"date":"2024-11-11","close":4642.1343},{"date":"2024-11-12","close":4396.6367},{"date":"2024-11-13","close":4392.1733},{"date":"2024-11-14","close":4191.312},{"date":"2024-11-15","close":4432.3457},{"date":"2024-11-18","close":4722.479},{"date":"2024-11-19","close":4704.625},{"date":"2024-11-20","close":4784.9692},{"date":"2024-11-21","close":4847.4595},{"date":"2024-11-22","close":4865.314},{"date":"2024-11-25","close":4472.5181},{"date":"2024-11-26","close":4552.8628},{"date":"2024-11-27","close":4481.4453},{"date":"2024-11-28","close":4472.5181},{"date":"2024-11-29","close":4445.7368},{"date":"2024-12-02","close":4352.001},{"date":"2024-12-03","close":4405.564},{"date":"2024-12-04","close":4517.1538},{"date":"2024-12-05","close":4445.7368},{"date":"2024-12-06","close":4343.0737},{"date":"2024-12-09","close":4106.5039},{"date":"2024-12-10","close":4258.2656},{"date":"2024-12-11","close":4659.9888},{"date":"2024-12-12","close":4651.0615},{"date":"2024-12-13","close":4668.916},{"date":"2024-12-16","close":4749.2607},{"date":"2024-12-17","close":4829.605},{"date":"2024-12-18","close":4758.1875},{"date":"2024-12-19","close":4740.3335},{"date":"2024-12-20","close":4642.1343},{"date":"2024-12-23","close":4767.1147},{"date":"2024-12-24","close":4749.2607},{"date":"2024-12-26","close":4811.751},{"date":"2024-12-27","close":4684.6304},{"date":"2024-12-30","close":4646.9648},{"date":"2025-01-02","close":4632.8403},{"date":"2025-01-03","close":4934.1636},{"date":"2025-01-06","close":5000.0776},{"date":"2025-01-07","close":4877.6655},{"date":"2025-01-08","close":4924.7471},{"date":"2025-01-09","close":4755.2529},{"date":"2025-01-10","close":4783.502},{"date":"2025-01-13","close":4703.4629},{"date":"2025-01-14","close":4755.2529},{"date":"2025-01-15","close":4694.0469},{"date":"2025-01-16","close":4694.0469},{"date":"2025-01-17","close":4703.4629},{"date":"2025-01-20","close":4628.1323},{"date":"2025-01-21","close":4764.6694},{"date":"2025-01-22","close":4764.6694},{"date":"2025-01-23","close":4755.2529},{"date":"2025-01-24","close":4858.8325},{"date":"2025-01-31","close":4727.0039},{"date":"2025-02-03","close":4552.8018},{"date":"2025-02-04","close":4604.5913},{"date":"2025-02-05","close":4679.9224},{"date":"2025-02-06","close":4642.2568},{"date":"2025-02-07","close":4585.7588},{"date":"2025-02-10","close":4585.7588},{"date":"2025-02-11","close":4599.8833},{"date":"2025-02-12","close":4529.2607},{"date":"2025-02-13","close":4552.8018},{"date":"2025-02-14","close":4529.2607},{"date":"2025-02-17","close":4562.2178},{"date":"2025-02-18","close":4614.0078},{"date":"2025-02-19","close":4609.2998},{"date":"2025-02-20","close":4595.1753},{"date":"2025-02-21","close":4618.7158},{"date":"2025-02-24","close":4623.4243},{"date":"2025-02-25","close":4599.8833},{"date":"2025-02-26","close":4552.8018},{"date":"2025-02-27","close":4449.2217},{"date":"2025-02-28","close":4383.3076},{"date":"2025-03-04","close":4293.8521},{"date":"2025-03-05","close":4350.3501},{"date":"2025-03-06","close":4397.4321},{"date":"2025-03-07","close":4340.9336},{"date":"2025-03-10","close":4326.8091},{"date":"2025-03-11","close":4340.9336},{"date":"2025-03-12","close":4340.9336},{"date":"2025-03-13","close":4355.0586},{"date":"2025-03-14","close":4364.4746},{"date":"2025-03-17","close":4491.5952},{"date":"2025-03-18","close":4472.7627},{"date":"2025-03-19","close":4444.5137},{"date":"2025-03-20","close":4411.5566},{"date":"2025-03-21","close":4364.4746},{"date":"2025-03-24","close":4406.8481},{"date":"2025-03-25","close":4364.4746},{"date":"2025-03-26","close":4331.5176},{"date":"2025-03-27","close":4265.603},{"date":"2025-03-28","close":4171.4395},{"date":"2025-03-31","close":4049.0273},{"date":"2025-04-01","close":4162.0234},{"date":"2025-04-02","close":4162.0234},{"date":"2025-04-03","close":4166.7314},{"date":"2025-04-04","close":4185.564},{"date":"2025-04-07","close":3888.9495},{"date":"2025-04-08","close":4091.4009},{"date":"2025-04-09","close":3973.6965},{"date":"2025-04-10","close":4171.4395},{"date":"2025-04-11","close":4180.856},{"date":"2025-04-14","close":4213.813},{"date":"2025-04-15","close":4232.646},{"date":"2025-04-16","close":4275.0195},{"date":"2025-04-17","close":4293.8521},{"date":"2025-04-18","close":4369.1831},{"date":"2025-04-21","close":4378.5991},{"date":"2025-04-22","close":4406.8481},{"date":"2025-04-23","close":4406.8481},{"date":"2025-04-24","close":4359.7666},{"date":"2025-04-25","close":4369.1831},{"date":"2025-04-28","close":4378.5991},{"date":"2025-04-29","close":4411.5566},{"date":"2025-04-30","close":4388.0156},{"date":"2025-05-02","close":4388.0156},{"date":"2025-05-07","close":4383.3076},{"date":"2025-05-08","close":4402.1401},{"date":"2025-05-09","close":4463.3462},{"date":"2025-05-12","close":4515.1362},{"date":"2025-05-13","close":4543.3853},{"date":"2025-05-14","close":4543.3853},{"date":"2025-05-15","close":4524.5527},{"date":"2025-05-16","close":4472.7627},{"date":"2025-05-19","close":4420.9727},{"date":"2025-05-20","close":4411.5566},{"date":"2025-05-21","close":4425.6812},{"date":"2025-05-22","close":4364.4746},{"date":"2025-05-23","close":4430.3892},{"date":"2025-05-26","close":4444.5137},{"date":"2025-05-27","close":4397.4321},{"date":"2025-05-28","close":4406.8481},{"date":"2025-05-29","close":4463.3462},{"date":"2025-05-30","close":4430.3892},{"date":"2025-06-02","close":4430.3892},{"date":"2025-06-04","close":4538.6772},{"date":"2025-06-05","close":4576.3423},{"date":"2025-06-09","close":4698.7549},{"date":"2025-06-10","close":4675.2139},{"date":"2025-06-11","close":4745.8364},{"date":"2025-06-12","close":4736.4204},{"date":"2025-06-13","close":4661.0894},{"date":"2025-06-16","close":4708.1714},{"date":"2025-06-17","close":4679.9224},{"date":"2025-06-18","close":4670.5059},{"date":"2025-06-19","close":4764.6694},{"date":"2025-06-20","close":4764.6694},{"date":"2025-06-23","close":4755.2529},{"date":"2025-06-24","close":4858.8325},{"date":"2025-06-25","close":4840.0},{"date":"2025-06-26","close":4783.502},{"date":"2025-06-27","close":4703.4629},{"date":"2025-06-30","close":4755.2529},{"date":"2025-07-01","close":4840.0},{"date":"2025-07-02","close":4783.502},{"date":"2025-07-03","close":4830.5835},{"date":"2025-07-04","close":4792.9185},{"date":"2025-07-07","close":4665.7979},{"date":"2025-07-08","close":4708.1714},{"date":"2025-07-09","close":4811.751},{"date":"2025-07-10","close":4868.249},{"date":"2025-07-11","close":4915.3306},{"date":"2025-07-14","close":4915.3306},{"date":"2025-07-15","close":4905.9146},{"date":"2025-07-16","close":5150.7393},{"date":"2025-07-17","close":5028.3267},{"date":"2025-07-18","close":4990.6616},{"date":"2025-07-21","close":4934.1636},{"date":"2025-07-22","close":4934.1636},{"date":"2025-07-23","close":4877.6655},{"date":"2025-07-24","close":4840.0},{"date":"2025-07-25","close":4755.2529},{"date":"2025-07-28","close":4675.2139},{"date":"2025-07-29","close":4783.502},{"date":"2025-07-30","close":4774.0854},{"date":"2025-07-31","close":4764.6694},{"date":"2025-08-01","close":4519.8442},{"date":"2025-08-04","close":4614.0078},{"date":"2025-08-05","close":4646.9648},{"date":"2025-08-06","close":4675.2139},{"date":"2025-08-07","close":4642.2568},{"date":"2025-08-08","close":4637.5488},{"date":"2025-08-11","close":4637.5488},{"date":"2025-08-12","close":4628.1323},{"date":"2025-08-13","close":5056.5757},{"date":"2025-08-14","close":4849.4165},{"date":"2025-08-18","close":4698.7549},{"date":"2025-08-19","close":4604.5913},{"date":"2025-08-20","close":4614.0078},{"date":"2025-08-21","close":4632.8403},{"date":"2025-08-22","close":4632.8403},{"date":"2025-08-25","close":4670.5059},{"date":"2025-08-26","close":4646.9648},{"date":"2025-08-27","close":4708.1714},{"date":"2025-08-28","close":4736.4204},{"date":"2025-08-29","close":4764.6694},{"date":"2025-09-01","close":4684.6304},{"date":"2025-09-02","close":4703.4629},{"date":"2025-09-03","close":4656.3813},{"date":"2025-09-04","close":4679.9224},{"date":"2025-09-05","close":4703.4629},{"date":"2025-09-08","close":4736.4204},{"date":"2025-09-09","close":4755.2529},{"date":"2025-09-10","close":4736.4204},{"date":"2025-09-11","close":4708.1714},{"date":"2025-09-12","close":4736.4204},{"date":"2025-09-15","close":4736.4204},{"date":"2025-09-16","close":4821.1675},{"date":"2025-09-17","close":4802.3345},{"date":"2025-09-18","close":4821.1675},{"date":"2025-09-19","close":5140.0},{"date":"2025-09-22","close":4915.3306},{"date":"2025-09-23","close":4934.1636},{"date":"2025-09-24","close":4924.7471},{"date":"2025-09-25","close":4736.4204},{"date":"2025-09-26","close":4689.3384},{"date":"2025-09-29","close":4764.6694},{"date":"2025-09-30","close":4736.4204},{"date":"2025-10-01","close":4689.3384},{"date":"2025-10-02","close":4755.2529},{"date":"2025-10-10","close":4802.3345},{"date":"2025-10-13","close":4745.8364},{"date":"2025-10-14","close":4703.4629},{"date":"2025-10-15","close":4717.5874},{"date":"2025-10-16","close":4618.7158},{"date":"2025-10-17","close":4595.1753},{"date":"2025-10-20","close":4566.9263},{"date":"2025-10-21","close":4604.5913},{"date":"2025-10-22","close":4632.8403},{"date":"2025-10-23","close":4637.5488},{"date":"2025-10-24","close":4637.5488},{"date":"2025-10-27","close":4576.3423},{"date":"2025-10-28","close":4576.3423},{"date":"2025-10-29","close":4529.2607},{"date":"2025-10-30","close":4468.0547},{"date":"2025-10-31","close":4463.3462},{"date":"2025-11-03","close":4350.3501},{"date":"2025-11-04","close":4345.6421},{"date":"2025-11-05","close":4383.3076},{"date":"2025-11-06","close":4369.1831},{"date":"2025-11-07","close":4402.1401},{"date":"2025-11-10","close":4486.8872},{"date":"2025-11-11","close":4529.2607},{"date":"2025-11-12","close":4646.9648},{"date":"2025-11-13","close":4774.0854},{"date":"2025-11-14","close":4764.6694},{"date":"2025-11-17","close":4708.1714},{"date":"2025-11-18","close":4585.7588},{"date":"2025-11-19","close":4736.4204},{"date":"2025-11-20","close":4736.4204},{"date":"2025-11-21","close":4670.5059},{"date":"2025-11-24","close":4684.6304},{"date":"2025-11-25","close":4708.1714},{"date":"2025-11-26","close":4684.6304},{"date":"2025-11-27","close":4755.2529},{"date":"2025-11-28","close":4745.8364},{"date":"2025-12-01","close":4783.502},{"date":"2025-12-02","close":4783.502},{"date":"2025-12-03","close":4830.5835},{"date":"2025-12-04","close":4830.5835},{"date":"2025-12-05","close":4840.0},{"date":"2025-12-08","close":4858.8325},{"date":"2025-12-09","close":4830.5835},{"date":"2025-12-10","close":4830.5835},{"date":"2025-12-11","close":4840.0},{"date":"2025-12-12","close":4840.0},{"date":"2025-12-15","close":4868.249},{"date":"2025-12-16","close":4840.0},{"date":"2025-12-17","close":4840.0},{"date":"2025-12-18","close":4811.751},{"date":"2025-12-19","close":4858.8325},{"date":"2025-12-22","close":4896.498},{"date":"2025-12-23","close":4858.8325},{"date":"2025-12-24","close":4821.1675},{"date":"2025-12-26","close":4840.0},{"date":"2025-12-29","close":4925.0},{"date":"2025-12-30","close":5040.0},{"date":"2026-01-02","close":4985.0},{"date":"2026-01-05","close":4850.0},{"date":"2026-01-06","close":4925.0},{"date":"2026-01-07","close":4825.0},{"date":"2026-01-08","close":4820.0},{"date":"2026-01-09","close":4800.0},{"date":"2026-01-12","close":4785.0},{"date":"2026-01-13","close":4755.0},{"date":"2026-01-14","close":4820.0},{"date":"2026-01-15","close":4800.0},{"date":"2026-01-16","close":4850.0},{"date":"2026-01-19","close":4855.0},{"date":"2026-01-20","close":4880.0},{"date":"2026-01-21","close":4825.0},{"date":"2026-01-22","close":4825.0},{"date":"2026-01-23","close":4830.0},{"date":"2026-01-26","close":4850.0},{"date":"2026-01-27","close":4840.0},{"date":"2026-01-28","close":4825.0},{"date":"2026-01-29","close":4800.0},{"date":"2026-01-30","close":4815.0},{"date":"2026-02-02","close":4740.0},{"date":"2026-02-03","close":4800.0},{"date":"2026-02-04","close":4845.0},{"date":"2026-02-05","close":4830.0},{"date":"2026-02-06","close":4740.0},{"date":"2026-02-09","close":4835.0},{"date":"2026-02-10","close":4845.0},{"date":"2026-02-11","close":4870.0},{"date":"2026-02-12","close":4950.0},{"date":"2026-02-13","close":4900.0},{"date":"2026-02-19","close":4980.0},{"date":"2026-02-20","close":5000.0},{"date":"2026-02-23","close":5250.0},{"date":"2026-02-24","close":5590.0},{"date":"2026-02-25","close":5520.0},{"date":"2026-02-26","close":5400.0},{"date":"2026-02-27","close":5520.0},{"date":"2026-03-03","close":5370.0},{"date":"2026-03-04","close":4910.0},{"date":"2026-03-05","close":5120.0},{"date":"2026-03-06","close":5100.0},{"date":"2026-03-09","close":4820.0},{"date":"2026-03-10","close":5040.0},{"date":"2026-03-11","close":5150.0},{"date":"2026-03-12","close":5130.0},{"date":"2026-03-13","close":5120.0},{"date":"2026-03-16","close":5110.0},{"date":"2026-03-17","close":5170.0},{"date":"2026-03-18","close":5240.0},{"date":"2026-03-19","close":5220.0},{"date":"2026-03-20","close":5350.0},{"date":"2026-03-23","close":5230.0},{"date":"2026-03-24","close":5270.0},{"date":"2026-03-25","close":5300.0},{"date":"2026-03-26","close":5210.0},{"date":"2026-03-27","close":5170.0},{"date":"2026-03-30","close":5090.0},{"date":"2026-03-31","close":4965.0},{"date":"2026-04-01","close":5150.0},{"date":"2026-04-02","close":5020.0},{"date":"2026-04-03","close":5130.0},{"date":"2026-04-06","close":5120.0},{"date":"2026-04-07","close":5150.0},{"date":"2026-04-08","close":5300.0},{"date":"2026-04-09","close":5300.0},{"date":"2026-04-10","close":5420.0},{"date":"2026-04-13","close":5450.0},{"date":"2026-04-14","close":5480.0},{"date":"2026-04-15","close":5520.0},{"date":"2026-04-16","close":5580.0},{"date":"2026-04-17","close":5580.0},{"date":"2026-04-20","close":5670.0},{"date":"2026-04-21","close":5760.0},{"date":"2026-04-22","close":5800.0},{"date":"2026-04-23","close":5660.0},{"date":"2026-04-24","close":5720.0},{"date":"2026-04-27","close":5730.0},{"date":"2026-04-28","close":5680.0},{"date":"2026-04-29","close":5750.0},{"date":"2026-04-30","close":5750.0},{"date":"2026-05-04","close":5680.0},{"date":"2026-05-06","close":5620.0},{"date":"2026-05-07","close":5600.0},{"date":"2026-05-08","close":5720.0},{"date":"2026-05-11","close":5550.0},{"date":"2026-05-12","close":5500.0},{"date":"2026-05-13","close":5540.0},{"date":"2026-05-14","close":5580.0},{"date":"2026-05-15","close":5560.0},{"date":"2026-05-18","close":5530.0},{"date":"2026-05-19","close":5430.0},{"date":"2026-05-20","close":5250.0},{"date":"2026-05-21","close":5320.0},{"date":"2026-05-22","close":5450.0},{"date":"2026-05-26","close":5290.0},{"date":"2026-05-27","close":5210.0},{"date":"2026-05-28","close":5320.0},{"date":"2026-05-29","close":5040.0},{"date":"2026-06-01","close":4960.0},{"date":"2026-06-02","close":4905.0},{"date":"2026-06-04","close":4845.0},{"date":"2026-06-05","close":4830.0},{"date":"2026-06-08","close":4635.0},{"date":"2026-06-09","close":4785.0},{"date":"2026-06-10","close":4810.0},{"date":"2026-06-11","close":4935.0},{"date":"2026-06-12","close":4980.0},{"date":"2026-06-15","close":4985.0},{"date":"2026-06-16","close":5010.0},{"date":"2026-06-17","close":5000.0},{"date":"2026-06-18","close":5000.0},{"date":"2026-06-19","close":4930.0},{"date":"2026-06-22","close":4865.0},{"date":"2026-06-23","close":4675.0},{"date":"2026-06-24","close":4680.0},{"date":"2026-06-25","close":4600.0},{"date":"2026-06-26","close":4535.0},{"date":"2026-06-29","close":4745.0},{"date":"2026-06-30","close":4710.0},{"date":"2026-07-01","close":4845.0},{"date":"2026-07-02","close":4740.0},{"date":"2026-07-03","close":4815.0},{"date":"2026-07-06","close":4845.0},{"date":"2026-07-07","close":4880.0},{"date":"2026-07-08","close":4785.0},{"date":"2026-07-09","close":4840.0},{"date":"2026-07-10","close":5050.0},{"date":"2026-07-13","close":4820.0},{"date":"2026-07-14","close":4840.0},{"date":"2026-07-15","close":4995.0},{"date":"2026-07-16","close":4985.0},{"date":"2026-07-20","close":4880.0},{"date":"2026-07-21","close":5030.0},{"date":"2026-07-22","close":5020.0},{"date":"2026-07-23","close":5060.0},{"date":"2026-07-24","close":4970.0},{"date":"2026-07-27","close":4975.0},{"date":"2026-07-28","close":4830.0},{"date":"2026-07-29","close":4720.0},{"date":"2026-07-30","close":4775.0},{"date":"2026-07-31","close":4830.0},{"date":"2026-08-03","close":4985.0},{"date":"2026-08-04","close":5110.0},{"date":"2026-08-05","close":5160.0},{"date":"2026-08-06","close":5090.0},{"date":"2026-08-07","close":5150.0},{"date":"2026-08-10","close":5220.0},{"date":"2026-08-11","close":5170.0},{"date":"2026-08-12","close":5110.0},{"date":"2026-08-13","close":4950.0},{"date":"2026-08-14","close":4950.0},{"date":"2026-08-18","close":4505.0},{"date":"2026-08-19","close":4500.0},{"date":"2026-08-20","close":4535.0},{"date":"2026-08-21","close":4510.0},{"date":"2026-08-24","close":4515.0},{"date":"2026-08-25","close":4570.0},{"date":"2026-08-26","close":4585.0},{"date":"2026-08-27","close":4530.0},{"date":"2026-08-28","close":4530.0},{"date":"2026-08-31","close":4560.0},{"date":"2026-09-01","close":4565.0},{"date":"2026-09-02","close":4505.0},{"date":"2026-09-03","close":4475.0},{"date":"2026-09-04","close":4505.0},{"date":"2026-09-07","close":4480.0},{"date":"2026-09-08","close":4465.0},{"date":"2026-09-09","close":4470.0},{"date":"2026-09-10","close":4500.0},{"date":"2026-09-11","close":4495.0},{"date":"2026-09-14","close":4445.0},{"date":"2026-09-15","close":4445.0},{"date":"2026-09-16","close":4410.0},{"date":"2026-09-17","close":4380.0},{"date":"2026-09-18","close":4520.0},{"date":"2026-09-21","close":4390.0},{"date":"2026-09-22","close":4400.0},{"date":"2026-09-23","close":4410.0},{"date":"2026-09-28","close":4440.0},{"date":"2026-09-29","close":4435.0},{"date":"2026-09-30","close":4430.0},{"date":"2026-10-01","close":4440.0},{"date":"2026-10-02","close":4430.0},{"date":"2026-10-06","close":4425.0},{"date":"2026-10-07","close":4415.0},{"date":"2026-10-08","close":4320.0},{"date":"2026-10-12","close":4220.0},{"date":"2026-10-13","close":4205.0},{"date":"2026-10-14","close":4280.0},{"date":"2026-10-15","close":4045.0},{"date":"2026-10-16","close":4185.0},{"date":"2026-10-19","close":4220.0},{"date":"2026-10-20","close":4080.0},{"date":"2026-10-21","close":4170.0},{"date":"2026-10-22","close":4130.0},{"date":"2026-10-23","close":4075.0}],"chart_data":[{"date":"2024-10-23","open":4401,"high":4401,"low":4321,"close":4374,"volume":52187,"rsi_14":21.95,"sma_20":5255.5,"sma_60":5387.92,"sma_120":5521.21},{"date":"2024-10-24","open":4361,"high":4383,"low":4285,"close":4290,"volume":49039,"rsi_14":21.3,"sma_20":5221.25,"sma_60":5381.17,"sma_120":5509.58},{"date":"2024-10-25","open":4276,"high":4307,"low":4209,"close":4249,"volume":55724,"rsi_14":18.39,"sma_20":5180.75,"sma_60":5372.33,"sma_120":5498.0},{"date":"2024-10-28","open":4258,"high":4379,"low":4258,"close":4379,"volume":32224,"rsi_14":23.24,"sma_20":5146.5,"sma_60":5365.58,"sma_120":5487.46},{"date":"2024-10-29","open":4379,"high":4499,"low":4339,"close":4481,"volume":79845,"rsi_14":33.67,"sma_20":5117.5,"sma_60":5360.42,"sma_120":5476.54},{"date":"2024-10-30","open":4473,"high":4856,"low":4455,"close":4749,"volume":207062,"rsi_14":50.81,"sma_20":5104.5,"sma_60":5359.75,"sma_120":5467.96},{"date":"2024-10-31","open":4740,"high":4812,"low":4642,"close":4740,"volume":146673,"rsi_14":54.31,"sma_20":5102.0,"sma_60":5357.92,"sma_120":5458.12},{"date":"2024-11-01","open":4705,"high":4758,"low":4535,"close":4597,"volume":100754,"rsi_14":51.22,"sma_20":5095.0,"sma_60":5351.75,"sma_120":5447.12},{"date":"2024-11-04","open":4571,"high":4669,"low":4535,"close":4624,"volume":46482,"rsi_14":52.38,"sma_20":5088.5,"sma_60":5345.75,"sma_120":5434.54},{"date":"2024-11-05","open":4651,"high":4767,"low":4597,"close":4722,"volume":73124,"rsi_14":57.89,"sma_20":5083.0,"sma_60":5343.75,"sma_120":5425.46},{"date":"2024-11-06","open":4722,"high":4731,"low":4571,"close":4678,"volume":46019,"rsi_14":59.23,"sma_20":5078.0,"sma_60":5351.5,"sma_120":5416.12},{"date":"2024-11-07","open":4678,"high":4731,"low":4642,"close":4731,"volume":40489,"rsi_14":63.36,"sma_20":5078.0,"sma_60":5358.5,"sma_120":5406.96},{"date":"2024-11-08","open":4758,"high":4812,"low":4705,"close":4758,"volume":28371,"rsi_14":62.5,"sma_20":5084.0,"sma_60":5362.0,"sma_120":5397.29},{"date":"2024-11-11","open":4705,"high":4705,"low":4535,"close":4642,"volume":85877,"rsi_14":62.02,"sma_20":5088.0,"sma_60":5362.0,"sma_120":5385.71},{"date":"2024-11-12","open":4580,"high":4615,"low":4339,"close":4397,"volume":131695,"rsi_14":50.8,"sma_20":5078.25,"sma_60":5353.42,"sma_120":5376.83},{"date":"2024-11-13","open":4352,"high":4499,"low":4352,"close":4392,"volume":84692,"rsi_14":53.92,"sma_20":5070.25,"sma_60":5343.75,"sma_120":5369.42},{"date":"2024-11-14","open":4334,"high":4455,"low":4191,"close":4191,"volume":119365,"rsi_14":48.02,"sma_20":5055.0,"sma_60":5330.33,"sma_120":5361.21},{"date":"2024-11-15","open":4178,"high":4464,"low":3968,"close":4432,"volume":222773,"rsi_14":51.69,"sma_20":5055.75,"sma_60":5320.08,"sma_120":5354.75},{"date":"2024-11-18","open":4446,"high":4767,"low":4446,"close":4722,"volume":266965,"rsi_14":56.82,"sma_20":5069.75,"sma_60":5309.42,"sma_120":5350.92},{"date":"2024-11-19","open":4651,"high":4749,"low":4562,"close":4705,"volume":107914,"rsi_14":48.53,"sma_20":5088.75,"sma_60":5296.92,"sma_120":5346.83},{"date":"2024-11-20","open":4678,"high":4839,"low":4633,"close":4785,"volume":98411,"rsi_14":51.4,"sma_20":5111.75,"sma_60":5285.42,"sma_120":5344.17},{"date":"2024-11-21","open":4758,"high":4946,"low":4660,"close":4847,"volume":178523,"rsi_14":58.28,"sma_20":5143.0,"sma_60":5274.25,"sma_120":5342.83},{"date":"2024-11-22","open":4892,"high":4892,"low":4767,"close":4865,"volume":104953,"rsi_14":58.04,"sma_20":5177.5,"sma_60":5264.08,"sma_120":5340.67},{"date":"2024-11-25","open":4830,"high":4892,"low":4303,"close":4473,"volume":354155,"rsi_14":43.03,"sma_20":5182.75,"sma_60":5247.42,"sma_120":5335.33},{"date":"2024-11-26","open":4508,"high":4553,"low":4450,"close":4553,"volume":93681,"rsi_14":46.59,"sma_20":5186.75,"sma_60":5233.42,"sma_120":5331.42},{"date":"2024-11-27","open":4526,"high":4553,"low":4428,"close":4481,"volume":89436,"rsi_14":43.24,"sma_20":5171.75,"sma_60":5217.42,"sma_120":5326.75},{"date":"2024-11-28","open":4606,"high":4687,"low":4459,"close":4473,"volume":126198,"rsi_14":42.2,"sma_20":5156.75,"sma_60":5204.42,"sma_120":5321.5},{"date":"2024-11-29","open":4473,"high":4481,"low":4410,"close":4446,"volume":74891,"rsi_14":44.36,"sma_20":5148.25,"sma_60":5192.75,"sma_120":5316.83},{"date":"2024-12-02","open":4446,"high":4464,"low":4330,"close":4352,"volume":64838,"rsi_14":48.6,"sma_20":5133.0,"sma_60":5179.5,"sma_120":5310.79},{"date":"2024-12-03","open":4316,"high":4406,"low":4316,"close":4406,"volume":40907,"rsi_14":50.41,"sma_20":5115.25,"sma_60":5168.92,"sma_120":5304.92},{"date":"2024-12-04","open":4374,"high":4526,"low":4285,"close":4517,"volume":181670,"rsi_14":60.52,"sma_20":5106.25,"sma_60":5162.25,"sma_120":5300.67},{"date":"2024-12-05","open":4517,"high":4580,"low":4383,"close":4446,"volume":90589,"rsi_14":50.49,"sma_20":5090.25,"sma_60":5159.25,"sma_120":5296.83},{"date":"2024-12-06","open":4406,"high":4464,"low":4209,"close":4343,"volume":131767,"rsi_14":34.08,"sma_20":5067.0,"sma_60":5154.17,"sma_120":5290.62},{"date":"2024-12-09","open":4276,"high":4276,"low":4107,"close":4107,"volume":148414,"rsi_14":28.8,"sma_20":5037.0,"sma_60":5145.33,"sma_120":5282.46},{"date":"2024-12-10","open":4089,"high":4298,"low":4089,"close":4258,"volume":156908,"rsi_14":32.23,"sma_20":5029.25,"sma_60":5139.83,"sma_120":5276.79},{"date":"2024-12-11","open":4276,"high":4696,"low":4276,"close":4660,"volume":401920,"rsi_14":44.85,"sma_20":5044.25,"sma_60":5143.67,"sma_120":5275.46},{"date":"2024-12-12","open":4722,"high":4901,"low":4481,"close":4651,"volume":465331,"rsi_14":44.09,"sma_20":5070.0,"sma_60":5146.83,"sma_120":5273.96},{"date":"2024-12-13","open":4615,"high":4696,"low":4526,"close":4669,"volume":150837,"rsi_14":56.83,"sma_20":5083.25,"sma_60":5148.33,"sma_120":5272.71},{"date":"2024-12-16","open":4767,"high":4785,"low":4660,"close":4749,"volume":147319,"rsi_14":56.83,"sma_20":5084.75,"sma_60":5151.5,"sma_120":5272.12},{"date":"2024-12-17","open":4749,"high":4892,"low":4749,"close":4830,"volume":147465,"rsi_14":62.04,"sma_20":5091.75,"sma_60":5153.33,"sma_120":5272.88},{"date":"2024-12-18","open":4830,"high":4883,"low":4749,"close":4758,"volume":68517,"rsi_14":59.47,"sma_20":5090.25,"sma_60":5152.5,"sma_120":5274.12},{"date":"2024-12-19","open":4660,"high":4839,"low":4633,"close":4740,"volume":64889,"rsi_14":59.82,"sma_20":5084.25,"sma_60":5149.5,"sma_120":5274.71},{"date":"2024-12-20","open":4749,"high":4758,"low":4580,"close":4642,"volume":59042,"rsi_14":59.64,"sma_20":5071.75,"sma_60":5143.33,"sma_120":5274.54},{"date":"2024-12-23","open":4642,"high":4776,"low":4562,"close":4767,"volume":63342,"rsi_14":61.47,"sma_20":5088.25,"sma_60":5139.17,"sma_120":5275.46},{"date":"2024-12-24","open":4758,"high":4803,"low":4705,"close":4749,"volume":27912,"rsi_14":57.83,"sma_20":5099.25,"sma_60":5134.5,"sma_120":5275.88},{"date":"2024-12-26","open":4803,"high":4830,"low":4696,"close":4812,"volume":103767,"rsi_14":62.42,"sma_20":5117.75,"sma_60":5131.33,"sma_120":5277.21},{"date":"2024-12-27","open":4953,"high":5009,"low":4628,"close":4685,"volume":145619,"rsi_14":52.82,"sma_20":5116.0,"sma_60":5124.92,"sma_120":5275.58},{"date":"2024-12-30","open":4680,"high":4727,"low":4609,"close":4647,"volume":36324,"rsi_14":59.71,"sma_20":5113.75,"sma_60":5119.0,"sma_120":5274.79},{"date":"2025-01-02","open":4647,"high":4689,"low":4576,"close":4633,"volume":31979,"rsi_14":54.78,"sma_20":5116.0,"sma_60":5112.5,"sma_120":5273.71},{"date":"2025-01-03","open":4633,"high":4944,"low":4628,"close":4934,"volume":132886,"rsi_14":50.69,"sma_20":5131.25,"sma_60":5109.83,"sma_120":5275.88},{"date":"2025-01-06","open":4962,"high":5009,"low":4849,"close":5000,"volume":153454,"rsi_14":53.33,"sma_20":5143.75,"sma_60":5109.33,"sma_120":5275.62},{"date":"2025-01-07","open":5000,"high":5000,"low":4849,"close":4878,"volume":50383,"rsi_14":48.45,"sma_20":5153.75,"sma_60":5107.33,"sma_120":5273.38},{"date":"2025-01-08","open":4934,"high":4934,"low":4821,"close":4925,"volume":32828,"rsi_14":47.13,"sma_20":5172.0,"sma_60":5107.67,"sma_120":5271.71},{"date":"2025-01-09","open":4831,"high":4868,"low":4736,"close":4755,"volume":39008,"rsi_14":39.16,"sma_20":5194.5,"sma_60":5106.5,"sma_120":5268.79},{"date":"2025-01-10","open":4755,"high":4793,"low":4708,"close":4784,"volume":22583,"rsi_14":42.24,"sma_20":5210.0,"sma_60":5105.83,"sma_120":5266.04},{"date":"2025-01-13","open":4736,"high":4774,"low":4689,"close":4703,"volume":33861,"rsi_14":40.6,"sma_20":5198.75,"sma_60":5104.42,"sma_120":5262.33},{"date":"2025-01-14","open":4685,"high":4774,"low":4666,"close":4755,"volume":27246,"rsi_14":45.37,"sma_20":5190.75,"sma_60":5105.25,"sma_120":5259.08},{"date":"2025-01-15","open":4708,"high":4793,"low":4694,"close":4694,"volume":15699,"rsi_14":38.51,"sma_20":5178.5,"sma_60":5105.83,"sma_120":5256.46},{"date":"2025-01-16","open":4784,"high":4784,"low":4689,"close":4694,"volume":21058,"rsi_14":39.02,"sma_20":5161.75,"sma_60":5105.42,"sma_120":5253.5},{"date":"2025-01-17","open":4689,"high":4746,"low":4671,"close":4703,"volume":16423,"rsi_14":36.52,"sma_20":5141.0,"sma_60":5107.17,"sma_120":5250.46},{"date":"2025-01-20","open":4746,"high":4746,"low":4614,"close":4628,"volume":70366,"rsi_14":47.35,"sma_20":5120.25,"sma_60":5107.42,"sma_120":5247.67},{"date":"2025-01-21","open":4628,"high":4793,"low":4609,"close":4765,"volume":46460,"rsi_14":55.06,"sma_20":5107.75,"sma_60":5111.67,"sma_120":5246.42},{"date":"2025-01-22","open":4793,"high":4812,"low":4703,"close":4765,"volume":42952,"rsi_14":55.74,"sma_20":5100.75,"sma_60":5116.67,"sma_120":5244.5},{"date":"2025-01-23","open":4802,"high":4802,"low":4699,"close":4755,"volume":20121,"rsi_14":39.56,"sma_20":5086.25,"sma_60":5119.08,"sma_120":5242.33},{"date":"2025-01-24","open":4784,"high":4962,"low":4708,"close":4859,"volume":89879,"rsi_14":42.11,"sma_20":5078.25,"sma_60":5121.42,"sma_120":5240.92},{"date":"2025-01-31","open":4812,"high":4859,"low":4727,"close":4727,"volume":42202,"rsi_14":41.67,"sma_20":5059.75,"sma_60":5116.42,"sma_120":5238.08},{"date":"2025-02-03","open":4736,"high":4736,"low":4553,"close":4553,"volume":48517,"rsi_14":31.96,"sma_20":5052.75,"sma_60":5108.5,"sma_120":5233.21},{"date":"2025-02-04","open":4590,"high":4666,"low":4567,"close":4605,"volume":11828,"rsi_14":41.75,"sma_20":5050.5,"sma_60":5104.17,"sma_120":5227.96},{"date":"2025-02-05","open":4628,"high":4680,"low":4600,"close":4680,"volume":18314,"rsi_14":44.61,"sma_20":5053.0,"sma_60":5100.67,"sma_120":5223.21},{"date":"2025-02-06","open":4680,"high":4718,"low":4543,"close":4642,"volume":57115,"rsi_14":46.67,"sma_20":5037.5,"sma_60":5094.67,"sma_120":5219.21},{"date":"2025-02-07","open":4642,"high":4661,"low":4562,"close":4586,"volume":17913,"rsi_14":40.82,"sma_20":5015.5,"sma_60":5088.5,"sma_120":5220.0},{"date":"2025-02-10","open":4586,"high":4614,"low":4529,"close":4586,"volume":39227,"rsi_14":43.72,"sma_20":5000.0,"sma_60":5081.33,"sma_120":5219.92},{"date":"2025-02-11","open":4609,"high":4623,"low":4567,"close":4600,"volume":24095,"rsi_14":44.62,"sma_20":4982.75,"sma_60":5073.92,"sma_120":5217.96},{"date":"2025-02-12","open":4628,"high":4628,"low":4430,"close":4529,"volume":34276,"rsi_14":40.7,"sma_20":4970.75,"sma_60":5067.42,"sma_120":5214.71},{"date":"2025-02-13","open":4487,"high":4581,"low":4487,"close":4553,"volume":31990,"rsi_14":45.74,"sma_20":4958.5,"sma_60":5065.92,"sma_120":5209.67},{"date":"2025-02-14","open":4558,"high":4572,"low":4520,"close":4529,"volume":35343,"rsi_14":34.76,"sma_20":4949.25,"sma_60":5064.08,"sma_120":5203.92},{"date":"2025-02-17","open":4609,"high":4609,"low":4506,"close":4562,"volume":31532,"rsi_14":37.43,"sma_20":4939.0,"sma_60":5066.58,"sma_120":5198.46},{"date":"2025-02-18","open":4520,"high":4619,"low":4520,"close":4614,"volume":36905,"rsi_14":41.67,"sma_20":4934.75,"sma_60":5065.5,"sma_120":5192.79},{"date":"2025-02-19","open":4614,"high":4633,"low":4567,"close":4609,"volume":45938,"rsi_14":33.33,"sma_20":4930.25,"sma_60":5058.92,"sma_120":5184.17},{"date":"2025-02-20","open":4609,"high":4614,"low":4562,"close":4595,"volume":19013,"rsi_14":39.55,"sma_20":4924.5,"sma_60":5052.42,"sma_120":5174.67},{"date":"2025-02-21","open":4595,"high":4623,"low":4567,"close":4619,"volume":17869,"rsi_14":56.86,"sma_20":4924.0,"sma_60":5044.83,"sma_120":5165.12},{"date":"2025-02-24","open":4576,"high":4623,"low":4548,"close":4623,"volume":29892,"rsi_14":52.17,"sma_20":4916.5,"sma_60":5036.17,"sma_120":5155.21},{"date":"2025-02-25","open":4623,"high":4628,"low":4567,"close":4600,"volume":6342,"rsi_14":39.51,"sma_20":4907.75,"sma_60":5026.75,"sma_120":5145.42},{"date":"2025-02-26","open":4576,"high":4661,"low":4487,"close":4553,"volume":88639,"rsi_14":38.55,"sma_20":4897.0,"sma_60":5023.83,"sma_120":5135.62},{"date":"2025-02-27","open":4553,"high":4553,"low":4430,"close":4449,"volume":49123,"rsi_14":34.41,"sma_20":4875.25,"sma_60":5017.58,"sma_120":5125.5},{"date":"2025-02-28","open":4430,"high":4430,"low":4341,"close":4383,"volume":34052,"rsi_14":29.91,"sma_20":4857.0,"sma_60":5011.5,"sma_120":5114.46},{"date":"2025-03-04","open":4388,"high":4388,"low":4280,"close":4294,"volume":30136,"rsi_14":23.58,"sma_20":4843.25,"sma_60":5004.0,"sma_120":5104.21},{"date":"2025-03-05","open":4294,"high":4393,"low":4294,"close":4350,"volume":19610,"rsi_14":34.17,"sma_20":4829.75,"sma_60":4998.0,"sma_120":5095.38},{"date":"2025-03-06","open":4355,"high":4397,"low":4336,"close":4397,"volume":16688,"rsi_14":36.8,"sma_20":4814.75,"sma_60":4994.58,"sma_120":5087.04},{"date":"2025-03-07","open":4369,"high":4374,"low":4317,"close":4341,"volume":14573,"rsi_14":34.85,"sma_20":4798.75,"sma_60":4989.17,"sma_120":5079.04},{"date":"2025-03-10","open":4341,"high":4374,"low":4327,"close":4327,"volume":32462,"rsi_14":30.47,"sma_20":4785.0,"sma_60":4981.42,"sma_120":5071.83},{"date":"2025-03-11","open":4308,"high":4350,"low":4275,"close":4341,"volume":23542,"rsi_14":25.83,"sma_20":4772.0,"sma_60":4975.25,"sma_120":5067.25},{"date":"2025-03-12","open":4383,"high":4477,"low":4336,"close":4341,"volume":30205,"rsi_14":26.05,"sma_20":4758.25,"sma_60":4971.0,"sma_120":5062.58},{"date":"2025-03-13","open":4346,"high":4407,"low":4336,"close":4355,"volume":44962,"rsi_14":28.57,"sma_20":4749.0,"sma_60":4971.42,"sma_120":5058.38},{"date":"2025-03-14","open":4346,"high":4379,"low":4346,"close":4364,"volume":21728,"rsi_14":26.72,"sma_20":4739.0,"sma_60":4969.17,"sma_120":5054.5},{"date":"2025-03-17","open":4416,"high":4501,"low":4350,"close":4492,"volume":47766,"rsi_14":40.14,"sma_20":4737.0,"sma_60":4961.67,"sma_120":5052.67},{"date":"2025-03-18","open":4482,"high":4496,"low":4426,"close":4473,"volume":17011,"rsi_14":40.43,"sma_20":4732.25,"sma_60":4954.0,"sma_120":5050.42},{"date":"2025-03-19","open":4459,"high":4501,"low":4421,"close":4445,"volume":24191,"rsi_14":41.61,"sma_20":4723.25,"sma_60":4945.5,"sma_120":5046.92},{"date":"2025-03-20","open":4445,"high":4463,"low":4364,"close":4412,"volume":27284,"rsi_14":46.72,"sma_20":4712.75,"sma_60":4934.92,"sma_120":5043.21},{"date":"2025-03-21","open":4421,"high":4421,"low":4341,"close":4364,"volume":17830,"rsi_14":48.31,"sma_20":4700.5,"sma_60":4922.0,"sma_120":5037.67},{"date":"2025-03-24","open":4369,"high":4426,"low":4336,"close":4407,"volume":17781,"rsi_14":61.11,"sma_20":4689.25,"sma_60":4911.17,"sma_120":5031.83},{"date":"2025-03-25","open":4407,"high":4482,"low":4350,"close":4364,"volume":30000,"rsi_14":51.43,"sma_20":4675.5,"sma_60":4899.92,"sma_120":5024.71},{"date":"2025-03-26","open":4341,"high":4430,"low":4289,"close":4332,"volume":41076,"rsi_14":43.14,"sma_20":4661.25,"sma_60":4889.92,"sma_120":5016.62},{"date":"2025-03-27","open":4270,"high":4332,"low":4195,"close":4266,"volume":50748,"rsi_14":42.31,"sma_20":4646.0,"sma_60":4876.42,"sma_120":5007.79},{"date":"2025-03-28","open":4256,"high":4261,"low":4157,"close":4171,"volume":26289,"rsi_14":36.36,"sma_20":4631.25,"sma_60":4861.58,"sma_120":4998.04},{"date":"2025-03-31","open":4186,"high":4186,"low":4049,"close":4049,"volume":28729,"rsi_14":28.47,"sma_20":4613.5,"sma_60":4843.42,"sma_120":4987.38},{"date":"2025-04-01","open":4021,"high":4167,"low":4021,"close":4162,"volume":18360,"rsi_14":38.69,"sma_20":4606.5,"sma_60":4834.17,"sma_120":4979.54},{"date":"2025-04-02","open":4124,"high":4162,"low":4082,"close":4162,"volume":20781,"rsi_14":37.58,"sma_20":4596.5,"sma_60":4825.58,"sma_120":4972.29},{"date":"2025-04-03","open":4049,"high":4171,"low":4049,"close":4167,"volume":30392,"rsi_14":37.2,"sma_20":4584.25,"sma_60":4817.33,"sma_120":4964.92},{"date":"2025-04-04","open":4124,"high":4200,"low":4082,"close":4186,"volume":18873,"rsi_14":26.95,"sma_20":4576.0,"sma_60":4804.08,"sma_120":4956.96},{"date":"2025-04-07","open":4110,"high":4110,"low":3767,"close":3889,"volume":56754,"rsi_14":19.0,"sma_20":4552.75,"sma_60":4784.42,"sma_120":4946.88},{"date":"2025-04-08","open":3880,"high":4129,"low":3880,"close":4091,"volume":44522,"rsi_14":34.18,"sma_20":4539.5,"sma_60":4770.5,"sma_120":4938.92},{"date":"2025-04-09","open":4091,"high":4143,"low":3898,"close":3974,"volume":42836,"rsi_14":31.76,"sma_20":4520.0,"sma_60":4753.67,"sma_120":4930.67},{"date":"2025-04-10","open":4054,"high":4171,"low":4049,"close":4171,"volume":34935,"rsi_14":42.86,"sma_20":4510.25,"sma_60":4743.33,"sma_120":4924.92},{"date":"2025-04-11","open":4171,"high":4181,"low":4054,"close":4181,"volume":15772,"rsi_14":41.43,"sma_20":4500.5,"sma_60":4732.67,"sma_120":4919.25},{"date":"2025-04-14","open":4237,"high":4266,"low":4171,"close":4214,"volume":42293,"rsi_14":44.24,"sma_20":4485.75,"sma_60":4724.0,"sma_120":4914.21},{"date":"2025-04-15","open":4176,"high":4284,"low":4167,"close":4233,"volume":23683,"rsi_14":46.18,"sma_20":4473.0,"sma_60":4714.75,"sma_120":4910.0},{"date":"2025-04-16","open":4228,"high":4289,"low":4181,"close":4275,"volume":24001,"rsi_14":50.37,"sma_20":4464.0,"sma_60":4707.33,"sma_120":4906.58},{"date":"2025-04-17","open":4275,"high":4313,"low":4237,"close":4294,"volume":12909,"rsi_14":55.12,"sma_20":4457.75,"sma_60":4700.25,"sma_120":4902.83},{"date":"2025-04-18","open":4294,"high":4388,"low":4247,"close":4369,"volume":27322,"rsi_14":63.93,"sma_20":4458.0,"sma_60":4694.33,"sma_120":4900.75},{"date":"2025-04-21","open":4369,"high":4393,"low":4313,"close":4379,"volume":24804,"rsi_14":60.36,"sma_20":4456.5,"sma_60":4689.92,"sma_120":4898.67},{"date":"2025-04-22","open":4332,"high":4426,"low":4332,"close":4407,"volume":20668,"rsi_14":61.4,"sma_20":4458.75,"sma_60":4683.58,"sma_120":4897.62},{"date":"2025-04-23","open":4407,"high":4430,"low":4360,"close":4407,"volume":19095,"rsi_14":61.23,"sma_20":4462.75,"sma_60":4677.25,"sma_120":4896.96},{"date":"2025-04-24","open":4416,"high":4416,"low":4332,"close":4360,"volume":10849,"rsi_14":57.94,"sma_20":4467.75,"sma_60":4670.25,"sma_120":4894.67},{"date":"2025-04-25","open":4402,"high":4402,"low":4341,"close":4369,"volume":19061,"rsi_14":79.65,"sma_20":4478.25,"sma_60":4661.58,"sma_120":4891.5},{"date":"2025-04-28","open":4374,"high":4379,"low":4346,"close":4379,"volume":13570,"rsi_14":73.28,"sma_20":4495.75,"sma_60":4655.42,"sma_120":4885.92},{"date":"2025-04-29","open":4379,"high":4430,"low":4364,"close":4412,"volume":34080,"rsi_14":91.15,"sma_20":4509.0,"sma_60":4652.92,"sma_120":4880.71},{"date":"2025-04-30","open":4412,"high":4430,"low":4350,"close":4388,"volume":30929,"rsi_14":80.26,"sma_20":4521.0,"sma_60":4649.08,"sma_120":4876.62},{"date":"2025-05-02","open":4388,"high":4482,"low":4364,"close":4388,"volume":57411,"rsi_14":79.73,"sma_20":4532.75,"sma_60":4643.92,"sma_120":4872.29},{"date":"2025-05-07","open":4360,"high":4402,"low":4322,"close":4383,"volume":39930,"rsi_14":76.47,"sma_20":4543.25,"sma_60":4639.33,"sma_120":4867.0},{"date":"2025-05-08","open":4332,"high":4407,"low":4332,"close":4402,"volume":9086,"rsi_14":76.47,"sma_20":4570.5,"sma_60":4636.08,"sma_120":4862.29},{"date":"2025-05-09","open":4402,"high":4501,"low":4379,"close":4463,"volume":44904,"rsi_14":77.78,"sma_20":4590.25,"sma_60":4633.92,"sma_120":4857.62},{"date":"2025-05-12","open":4430,"high":4529,"low":4430,"close":4515,"volume":33894,"rsi_14":79.75,"sma_20":4619.0,"sma_60":4632.42,"sma_120":4853.17},{"date":"2025-05-13","open":4515,"high":4543,"low":4477,"close":4543,"volume":34893,"rsi_14":76.81,"sma_20":4638.75,"sma_60":4632.67,"sma_120":4850.04},{"date":"2025-05-14","open":4553,"high":4558,"low":4487,"close":4543,"volume":30027,"rsi_14":76.12,"sma_20":4658.0,"sma_60":4632.5,"sma_120":4849.21},{"date":"2025-05-15","open":4567,"high":4567,"low":4492,"close":4525,"volume":22121,"rsi_14":69.23,"sma_20":4674.5,"sma_60":4632.42,"sma_120":4848.25},{"date":"2025-05-16","open":4520,"high":4520,"low":4430,"close":4473,"volume":28353,"rsi_14":59.21,"sma_20":4687.25,"sma_60":4630.83,"sma_120":4848.71},{"date":"2025-05-19","open":4473,"high":4473,"low":4393,"close":4421,"volume":20812,"rsi_14":58.44,"sma_20":4695.0,"sma_60":4627.42,"sma_120":4846.46},{"date":"2025-05-20","open":4379,"high":4449,"low":4379,"close":4412,"volume":8864,"rsi_14":55.84,"sma_20":4701.25,"sma_60":4623.92,"sma_120":4841.42},{"date":"2025-05-21","open":4459,"high":4463,"low":4407,"close":4426,"volume":8301,"rsi_14":56.41,"sma_20":4704.25,"sma_60":4620.92,"sma_120":4836.67},{"date":"2025-05-22","open":4459,"high":4459,"low":4360,"close":4364,"volume":19387,"rsi_14":44.05,"sma_20":4703.5,"sma_60":4616.42,"sma_120":4830.62},{"date":"2025-05-23","open":4369,"high":4440,"low":4350,"close":4430,"volume":26807,"rsi_14":54.84,"sma_20":4704.75,"sma_60":4613.0,"sma_120":4824.58},{"date":"2025-05-26","open":4430,"high":4468,"low":4374,"close":4445,"volume":10800,"rsi_14":56.25,"sma_20":4706.75,"sma_60":4610.25,"sma_120":4818.5},{"date":"2025-05-27","open":4430,"high":4454,"low":4355,"close":4397,"volume":13238,"rsi_14":51.43,"sma_20":4708.75,"sma_60":4607.5,"sma_120":4815.67},{"date":"2025-05-28","open":4369,"high":4421,"low":4369,"close":4407,"volume":12768,"rsi_14":50.49,"sma_20":4710.75,"sma_60":4606.75,"sma_120":4812.17},{"date":"2025-05-29","open":4412,"high":4468,"low":4402,"close":4463,"volume":25947,"rsi_14":50.0,"sma_20":4715.25,"sma_60":4608.17,"sma_120":4809.83},{"date":"2025-05-30","open":4501,"high":4501,"low":4350,"close":4430,"volume":60394,"rsi_14":40.82,"sma_20":4716.25,"sma_60":4610.58,"sma_120":4807.29},{"date":"2025-06-02","open":4430,"high":4435,"low":4379,"close":4430,"volume":19943,"rsi_14":36.96,"sma_20":4718.5,"sma_60":4612.0,"sma_120":4805.0},{"date":"2025-06-04","open":4440,"high":4567,"low":4426,"close":4539,"volume":57986,"rsi_14":49.57,"sma_20":4726.5,"sma_60":4614.5,"sma_120":4804.54},{"date":"2025-06-05","open":4567,"high":4600,"low":4543,"close":4576,"volume":63985,"rsi_14":54.62,"sma_20":4736.75,"sma_60":4618.67,"sma_120":4803.92},{"date":"2025-06-09","open":4581,"high":4736,"low":4581,"close":4699,"volume":102313,"rsi_14":67.91,"sma_20":4752.5,"sma_60":4625.25,"sma_120":4803.33},{"date":"2025-06-10","open":4699,"high":4755,"low":4647,"close":4675,"volume":55045,"rsi_14":71.09,"sma_20":4763.75,"sma_60":4631.17,"sma_120":4803.21},{"date":"2025-06-11","open":4675,"high":4774,"low":4647,"close":4746,"volume":53168,"rsi_14":75.18,"sma_20":4776.0,"sma_60":4638.33,"sma_120":4804.67},{"date":"2025-06-12","open":4736,"high":4793,"low":4520,"close":4736,"volume":40088,"rsi_14":73.57,"sma_20":4786.25,"sma_60":4645.08,"sma_120":4808.25},{"date":"2025-06-13","open":4736,"high":4736,"low":4576,"close":4661,"volume":113774,"rsi_14":72.03,"sma_20":4792.5,"sma_60":4650.33,"sma_120":4809.75},{"date":"2025-06-16","open":4661,"high":4727,"low":4586,"close":4708,"volume":48361,"rsi_14":71.22,"sma_20":4802.25,"sma_60":4654.17,"sma_120":4807.92},{"date":"2025-06-17","open":4755,"high":4755,"low":4605,"close":4680,"volume":39783,"rsi_14":67.61,"sma_20":4813.25,"sma_60":4657.83,"sma_120":4805.92},{"date":"2025-06-18","open":4689,"high":4689,"low":4619,"close":4671,"volume":15590,"rsi_14":71.64,"sma_20":4826.5,"sma_60":4661.83,"sma_120":4803.67},{"date":"2025-06-19","open":4671,"high":4784,"low":4647,"close":4765,"volume":114081,"rsi_14":75.0,"sma_20":4845.25,"sma_60":4668.08,"sma_120":4801.5},{"date":"2025-06-20","open":4793,"high":4793,"low":4689,"close":4765,"volume":42067,"rsi_14":72.86,"sma_20":4863.25,"sma_60":4675.17,"sma_120":4798.58},{"date":"2025-06-23","open":4718,"high":4765,"low":4671,"close":4755,"volume":53951,"rsi_14":75.56,"sma_20":4884.0,"sma_60":4681.33,"sma_120":4796.25},{"date":"2025-06-24","open":4765,"high":4868,"low":4703,"close":4859,"volume":120831,"rsi_14":78.98,"sma_20":4906.75,"sma_60":4690.08,"sma_120":4795.0},{"date":"2025-06-25","open":4859,"high":4868,"low":4774,"close":4840,"volume":41427,"rsi_14":73.19,"sma_20":4927.75,"sma_60":4699.08,"sma_120":4794.5},{"date":"2025-06-26","open":4802,"high":4831,"low":4689,"close":4784,"volume":35869,"rsi_14":65.49,"sma_20":4948.25,"sma_60":4708.25,"sma_120":4792.33},{"date":"2025-06-27","open":4746,"high":4793,"low":4680,"close":4703,"volume":34632,"rsi_14":50.38,"sma_20":4964.0,"sma_60":4717.67,"sma_120":4789.62},{"date":"2025-06-30","open":4703,"high":4755,"low":4652,"close":4755,"volume":22230,"rsi_14":56.12,"sma_20":4979.5,"sma_60":4730.17,"sma_120":4786.79},{"date":"2025-07-01","open":4765,"high":4849,"low":4765,"close":4840,"volume":70428,"rsi_14":57.04,"sma_20":5001.25,"sma_60":4742.17,"sma_120":4788.17},{"date":"2025-07-02","open":4840,"high":4849,"low":4699,"close":4784,"volume":42010,"rsi_14":53.29,"sma_20":5020.0,"sma_60":4753.17,"sma_120":4789.38},{"date":"2025-07-03","open":4793,"high":4849,"low":4746,"close":4831,"volume":24656,"rsi_14":62.33,"sma_20":5035.5,"sma_60":4764.92,"sma_120":4791.12},{"date":"2025-07-04","open":4849,"high":4849,"low":4718,"close":4793,"volume":27424,"rsi_14":56.25,"sma_20":5047.0,"sma_60":4775.67,"sma_120":4789.88},{"date":"2025-07-07","open":4793,"high":4793,"low":4628,"close":4666,"volume":67249,"rsi_14":49.09,"sma_20":5045.25,"sma_60":4789.42,"sma_120":4786.92},{"date":"2025-07-08","open":4666,"high":4718,"low":4614,"close":4708,"volume":37804,"rsi_14":52.33,"sma_20":5047.0,"sma_60":4800.33,"sma_120":4785.42},{"date":"2025-07-09","open":4727,"high":4840,"low":4694,"close":4812,"volume":96015,"rsi_14":52.87,"sma_20":5050.5,"sma_60":4815.17,"sma_120":4784.42},{"date":"2025-07-10","open":4840,"high":4868,"low":4765,"close":4868,"volume":54590,"rsi_14":55.91,"sma_20":5057.5,"sma_60":4827.5,"sma_120":4785.42},{"date":"2025-07-11","open":4906,"high":4991,"low":4821,"close":4915,"volume":148186,"rsi_14":58.76,"sma_20":5071.0,"sma_60":4840.5,"sma_120":4786.58},{"date":"2025-07-14","open":4944,"high":4944,"low":4831,"close":4915,"volume":59113,"rsi_14":53.49,"sma_20":5082.0,"sma_60":4852.92,"sma_120":4788.46},{"date":"2025-07-15","open":4934,"high":4934,"low":4840,"close":4906,"volume":34160,"rsi_14":54.12,"sma_20":5094.0,"sma_60":4864.83,"sma_120":4789.79},{"date":"2025-07-16","open":4915,"high":5179,"low":4887,"close":5151,"volume":255746,"rsi_14":68.57,"sma_20":5119.5,"sma_60":4880.33,"sma_120":4793.83},{"date":"2025-07-17","open":5151,"high":5160,"low":5000,"close":5028,"volume":64761,"rsi_14":65.75,"sma_20":5133.5,"sma_60":4893.33,"sma_120":4796.79},{"date":"2025-07-18","open":5085,"high":5085,"low":4925,"close":4991,"volume":46587,"rsi_14":61.57,"sma_20":5145.5,"sma_60":4904.33,"sma_120":4799.33},{"date":"2025-07-21","open":4944,"high":4991,"low":4896,"close":4934,"volume":42801,"rsi_14":54.76,"sma_20":5155.0,"sma_60":4914.17,"sma_120":4802.04},{"date":"2025-07-22","open":4972,"high":4981,"low":4859,"close":4934,"volume":48702,"rsi_14":58.08,"sma_20":5159.0,"sma_60":4923.5,"sma_120":4803.54},{"date":"2025-07-23","open":4887,"high":4953,"low":4840,"close":4878,"volume":20533,"rsi_14":52.5,"sma_20":5161.0,"sma_60":4931.83,"sma_120":4804.54},{"date":"2025-07-24","open":4887,"high":4944,"low":4793,"close":4840,"volume":37044,"rsi_14":52.5,"sma_20":5164.0,"sma_60":4940.33,"sma_120":4805.29},{"date":"2025-07-25","open":4840,"high":4859,"low":4718,"close":4755,"volume":27513,"rsi_14":54.97,"sma_20":5166.75,"sma_60":4947.17,"sma_120":4804.38},{"date":"2025-07-28","open":4802,"high":4802,"low":4666,"close":4675,"volume":46175,"rsi_14":48.24,"sma_20":5162.5,"sma_60":4952.42,"sma_120":4803.92},{"date":"2025-07-29","open":4675,"high":4793,"low":4633,"close":4784,"volume":27339,"rsi_14":48.5,"sma_20":5159.5,"sma_60":4959.0,"sma_120":4805.96},{"date":"2025-07-30","open":4784,"high":4840,"low":4765,"close":4774,"volume":24360,"rsi_14":44.74,"sma_20":5159.0,"sma_60":4965.83,"sma_120":4807.46},{"date":"2025-07-31","open":4840,"high":4840,"low":4708,"close":4765,"volume":42705,"rsi_14":41.21,"sma_20":5155.5,"sma_60":4972.5,"sma_120":4808.21},{"date":"2025-08-01","open":4718,"high":4765,"low":4520,"close":4520,"volume":89557,"rsi_14":32.05,"sma_20":5141.0,"sma_60":4974.92,"sma_120":4807.12},{"date":"2025-08-04","open":4520,"high":4623,"low":4492,"close":4614,"volume":20515,"rsi_14":37.7,"sma_20":5138.25,"sma_60":4978.67,"sma_120":4807.38},{"date":"2025-08-05","open":4614,"high":4661,"low":4581,"close":4647,"volume":20001,"rsi_14":24.15,"sma_20":5135.0,"sma_60":4981.92,"sma_120":4807.92},{"date":"2025-08-06","open":4647,"high":4689,"low":4586,"close":4675,"volume":14678,"rsi_14":29.95,"sma_20":5127.75,"sma_60":4984.75,"sma_120":4808.58},{"date":"2025-08-07","open":4675,"high":4699,"low":4614,"close":4642,"volume":19093,"rsi_14":30.11,"sma_20":5115.75,"sma_60":4986.5,"sma_120":4809.58},{"date":"2025-08-08","open":4633,"high":4680,"low":4605,"close":4638,"volume":26437,"rsi_14":32.0,"sma_20":5101.0,"sma_60":4988.17,"sma_120":4810.33},{"date":"2025-08-11","open":4675,"high":4675,"low":4605,"close":4638,"volume":14265,"rsi_14":32.0,"sma_20":5086.25,"sma_60":4990.17,"sma_120":4811.29},{"date":"2025-08-12","open":4633,"high":4661,"low":4590,"close":4628,"volume":13612,"rsi_14":33.94,"sma_20":5071.5,"sma_60":4992.92,"sma_120":4811.88},{"date":"2025-08-13","open":4623,"high":5085,"low":4543,"close":5057,"volume":727113,"rsi_14":59.27,"sma_20":5066.5,"sma_60":5004.17,"sma_120":4815.79},{"date":"2025-08-14","open":4962,"high":5009,"low":4755,"close":4849,"volume":112523,"rsi_14":53.65,"sma_20":5057.0,"sma_60":5011.92,"sma_120":4817.92},{"date":"2025-08-18","open":4755,"high":4849,"low":4666,"close":4699,"volume":60683,"rsi_14":50.87,"sma_20":5041.5,"sma_60":5016.75,"sma_120":4818.83},{"date":"2025-08-19","open":4671,"high":4675,"low":4581,"close":4605,"volume":45174,"rsi_14":43.36,"sma_20":5024.0,"sma_60":5021.0,"sma_120":4818.71},{"date":"2025-08-20","open":4581,"high":4614,"low":4534,"close":4614,"volume":41316,"rsi_14":44.06,"sma_20":5007.0,"sma_60":5024.25,"sma_120":4818.62},{"date":"2025-08-21","open":4590,"high":4652,"low":4590,"close":4633,"volume":34346,"rsi_14":45.14,"sma_20":4994.0,"sma_60":5027.58,"sma_120":4818.92},{"date":"2025-08-22","open":4609,"high":4694,"low":4572,"close":4633,"volume":34716,"rsi_14":55.08,"sma_20":4983.0,"sma_60":5031.75,"sma_120":4819.62},{"date":"2025-08-25","open":4703,"high":4708,"low":4623,"close":4671,"volume":28944,"rsi_14":52.68,"sma_20":4978.5,"sma_60":5036.42,"sma_120":4821.58},{"date":"2025-08-26","open":4685,"high":4703,"low":4614,"close":4647,"volume":26700,"rsi_14":50.0,"sma_20":4977.0,"sma_60":5039.67,"sma_120":4823.92},{"date":"2025-08-27","open":4647,"high":4849,"low":4623,"close":4708,"volume":22562,"rsi_14":51.53,"sma_20":4973.0,"sma_60":5044.58,"sma_120":4827.58},{"date":"2025-08-28","open":4765,"high":4765,"low":4680,"close":4736,"volume":29942,"rsi_14":54.39,"sma_20":4971.0,"sma_60":5050.0,"sma_120":4831.0},{"date":"2025-08-29","open":4746,"high":4784,"low":4694,"close":4765,"volume":30794,"rsi_14":55.79,"sma_20":4971.0,"sma_60":5054.0,"sma_120":4834.25},{"date":"2025-09-01","open":4774,"high":4774,"low":4661,"close":4685,"volume":31784,"rsi_14":52.0,"sma_20":4979.75,"sma_60":5055.92,"sma_120":4837.29},{"date":"2025-09-02","open":4675,"high":4708,"low":4642,"close":4703,"volume":16571,"rsi_14":53.17,"sma_20":4984.5,"sma_60":5056.0,"sma_120":4840.62},{"date":"2025-09-03","open":4703,"high":4708,"low":4581,"close":4656,"volume":17459,"rsi_14":25.15,"sma_20":4985.0,"sma_60":5055.67,"sma_120":4843.42},{"date":"2025-09-04","open":4656,"high":4718,"low":4652,"close":4680,"volume":29959,"rsi_14":36.36,"sma_20":4985.25,"sma_60":5054.5,"sma_120":4846.42},{"date":"2025-09-05","open":4680,"high":4703,"low":4661,"close":4703,"volume":11730,"rsi_14":50.48,"sma_20":4988.5,"sma_60":5053.92,"sma_120":4849.5},{"date":"2025-09-08","open":4703,"high":4755,"low":4685,"close":4736,"volume":32236,"rsi_14":65.22,"sma_20":4993.75,"sma_60":5055.25,"sma_120":4852.79},{"date":"2025-09-09","open":4736,"high":4774,"low":4718,"close":4755,"volume":27494,"rsi_14":65.96,"sma_20":5000.0,"sma_60":5056.08,"sma_120":4855.12},{"date":"2025-09-10","open":4755,"high":4793,"low":4718,"close":4736,"volume":21296,"rsi_14":61.7,"sma_20":5005.75,"sma_60":5057.08,"sma_120":4857.46},{"date":"2025-09-11","open":4736,"high":4755,"low":4689,"close":4708,"volume":33152,"rsi_14":58.0,"sma_20":4987.25,"sma_60":5057.75,"sma_120":4859.79},{"date":"2025-09-12","open":4708,"high":4812,"low":4689,"close":4736,"volume":41273,"rsi_14":57.14,"sma_20":4981.25,"sma_60":5057.25,"sma_120":4862.67},{"date":"2025-09-15","open":4736,"high":4793,"low":4694,"close":4736,"volume":37484,"rsi_14":60.22,"sma_20":4983.25,"sma_60":5056.75,"sma_120":4865.96},{"date":"2025-09-16","open":4736,"high":4831,"low":4736,"close":4821,"volume":57928,"rsi_14":62.24,"sma_20":4994.75,"sma_60":5057.92,"sma_120":4869.62},{"date":"2025-09-17","open":4784,"high":4821,"low":4718,"close":4802,"volume":38785,"rsi_14":57.29,"sma_20":5004.75,"sma_60":5056.92,"sma_120":4873.5},{"date":"2025-09-18","open":4821,"high":4897,"low":4783,"close":4821,"volume":40479,"rsi_14":54.44,"sma_20":5013.75,"sma_60":5056.25,"sma_120":4877.67},{"date":"2025-09-19","open":5060,"high":5160,"low":5060,"close":5140,"volume":14064,"rsi_14":70.37,"sma_20":5024.75,"sma_60":5057.25,"sma_120":4882.75},{"date":"2025-09-22","open":4849,"high":5028,"low":4793,"close":4915,"volume":146786,"rsi_14":74.19,"sma_20":5037.75,"sma_60":5061.0,"sma_120":4889.33},{"date":"2025-09-23","open":4915,"high":4944,"low":4802,"close":4934,"volume":74525,"rsi_14":83.91,"sma_20":5053.0,"sma_60":5064.17,"sma_120":4897.17},{"date":"2025-09-24","open":4934,"high":4934,"low":4784,"close":4925,"volume":31893,"rsi_14":80.95,"sma_20":5064.5,"sma_60":5065.67,"sma_120":4903.92},{"date":"2025-09-25","open":4906,"high":4906,"low":4699,"close":4736,"volume":96678,"rsi_14":52.94,"sma_20":5064.5,"sma_60":5064.83,"sma_120":4909.0},{"date":"2025-09-26","open":4784,"high":4784,"low":4656,"close":4689,"volume":57916,"rsi_14":45.9,"sma_20":5060.5,"sma_60":5062.33,"sma_120":4913.62},{"date":"2025-09-29","open":4689,"high":4784,"low":4675,"close":4765,"volume":31328,"rsi_14":50.75,"sma_20":5064.75,"sma_60":5061.83,"sma_120":4918.75},{"date":"2025-09-30","open":4765,"high":4774,"low":4694,"close":4736,"volume":14045,"rsi_14":50.0,"sma_20":5066.5,"sma_60":5063.08,"sma_120":4926.25},{"date":"2025-10-01","open":4736,"high":4746,"low":4675,"close":4689,"volume":28333,"rsi_14":48.57,"sma_20":5068.25,"sma_60":5062.75,"sma_120":4931.54},{"date":"2025-10-02","open":4680,"high":4774,"low":4680,"close":4755,"volume":21462,"rsi_14":52.0,"sma_20":5072.75,"sma_60":5061.92,"sma_120":4938.54},{"date":"2025-10-10","open":4840,"high":4840,"low":4718,"close":4802,"volume":27955,"rsi_14":54.43,"sma_20":5078.0,"sma_60":5060.75,"sma_120":4944.12},{"date":"2025-10-13","open":4652,"high":4802,"low":4647,"close":4746,"volume":30063,"rsi_14":44.74,"sma_20":5078.5,"sma_60":5057.75,"sma_120":4949.12},{"date":"2025-10-14","open":4784,"high":4784,"low":4619,"close":4703,"volume":45931,"rsi_14":43.31,"sma_20":5075.75,"sma_60":5054.0,"sma_120":4953.46},{"date":"2025-10-15","open":4718,"high":4727,"low":4680,"close":4718,"volume":32384,"rsi_14":44.38,"sma_20":5074.75,"sma_60":5050.67,"sma_120":4957.75},{"date":"2025-10-16","open":4718,"high":4718,"low":4619,"close":4619,"volume":50505,"rsi_14":36.42,"sma_20":5070.0,"sma_60":5041.25,"sma_120":4960.79},{"date":"2025-10-17","open":4656,"high":4656,"low":4576,"close":4595,"volume":31032,"rsi_14":29.01,"sma_20":5062.5,"sma_60":5033.58,"sma_120":4963.46},{"date":"2025-10-20","open":4595,"high":4633,"low":4539,"close":4567,"volume":13855,"rsi_14":26.22,"sma_20":5053.5,"sma_60":5026.08,"sma_120":4965.21},{"date":"2025-10-21","open":4600,"high":4614,"low":4567,"close":4605,"volume":30937,"rsi_14":30.0,"sma_20":5042.0,"sma_60":5020.25,"sma_120":4967.21},{"date":"2025-10-22","open":4600,"high":4633,"low":4510,"close":4633,"volume":16790,"rsi_14":41.91,"sma_20":5033.0,"sma_60":5014.92,"sma_120":4969.21},{"date":"2025-10-23","open":4633,"high":4638,"low":4600,"close":4638,"volume":11673,"rsi_14":45.67,"sma_20":5024.25,"sma_60":5010.67,"sma_120":4971.25},{"date":"2025-10-24","open":4647,"high":4647,"low":4595,"close":4638,"volume":21178,"rsi_14":37.84,"sma_20":5013.5,"sma_60":5007.08,"sma_120":4973.71},{"date":"2025-10-27","open":4647,"high":4680,"low":4553,"close":4576,"volume":28361,"rsi_14":35.59,"sma_20":4995.5,"sma_60":5003.92,"sma_120":4975.54},{"date":"2025-10-28","open":4576,"high":4600,"low":4548,"close":4576,"volume":19575,"rsi_14":38.89,"sma_20":4976.5,"sma_60":5002.17,"sma_120":4977.29},{"date":"2025-10-29","open":4576,"high":4605,"low":4525,"close":4529,"volume":21390,"rsi_14":25.49,"sma_20":4955.5,"sma_60":4997.67,"sma_120":4978.33},{"date":"2025-10-30","open":4548,"high":4548,"low":4440,"close":4468,"volume":28952,"rsi_14":16.82,"sma_20":4941.25,"sma_60":4992.25,"sma_120":4979.04},{"date":"2025-10-31","open":4440,"high":4496,"low":4440,"close":4463,"volume":13594,"rsi_14":18.75,"sma_20":4929.25,"sma_60":4986.92,"sma_120":4979.71},{"date":"2025-11-03","open":4482,"high":4482,"low":4341,"close":4350,"volume":53758,"rsi_14":16.22,"sma_20":4907.25,"sma_60":4983.92,"sma_120":4979.42},{"date":"2025-11-04","open":4393,"high":4426,"low":4327,"close":4346,"volume":61050,"rsi_14":13.76,"sma_20":4886.5,"sma_60":4979.17,"sma_120":4978.92},{"date":"2025-11-05","open":4355,"high":4393,"low":4247,"close":4383,"volume":71360,"rsi_14":23.96,"sma_20":4870.25,"sma_60":4974.5,"sma_120":4978.21},{"date":"2025-11-06","open":4397,"high":4426,"low":4327,"close":4369,"volume":27943,"rsi_14":24.47,"sma_20":4849.25,"sma_60":4969.08,"sma_120":4976.92},{"date":"2025-11-07","open":4402,"high":4402,"low":4303,"close":4402,"volume":23834,"rsi_14":31.58,"sma_20":4828.0,"sma_60":4964.83,"sma_120":4975.67},{"date":"2025-11-10","open":4407,"high":4520,"low":4393,"close":4487,"volume":58275,"rsi_14":38.1,"sma_20":4814.25,"sma_60":4962.17,"sma_120":4975.17},{"date":"2025-11-11","open":4525,"high":4718,"low":4487,"close":4529,"volume":96724,"rsi_14":39.81,"sma_20":4805.0,"sma_60":4960.25,"sma_120":4975.21},{"date":"2025-11-12","open":4529,"high":4661,"low":4520,"close":4647,"volume":30287,"rsi_14":50.76,"sma_20":4801.25,"sma_60":4960.58,"sma_120":4976.75},{"date":"2025-11-13","open":4647,"high":4821,"low":4647,"close":4774,"volume":97923,"rsi_14":59.12,"sma_20":4809.5,"sma_60":4955.58,"sma_120":4979.88},{"date":"2025-11-14","open":4765,"high":4774,"low":4689,"close":4765,"volume":49884,"rsi_14":63.51,"sma_20":4818.5,"sma_60":4954.08,"sma_120":4983.0},{"date":"2025-11-17","open":4831,"high":4840,"low":4430,"close":4708,"volume":322987,"rsi_14":58.75,"sma_20":4826.0,"sma_60":4954.25,"sma_120":4985.5},{"date":"2025-11-18","open":4675,"high":4680,"low":4440,"close":4586,"volume":176832,"rsi_14":53.41,"sma_20":4825.0,"sma_60":4953.92,"sma_120":4987.46},{"date":"2025-11-19","open":4614,"high":4765,"low":4553,"close":4736,"volume":66215,"rsi_14":64.62,"sma_20":4830.5,"sma_60":4956.08,"sma_120":4990.17},{"date":"2025-11-20","open":4689,"high":4755,"low":4689,"close":4736,"volume":33472,"rsi_14":64.95,"sma_20":4835.75,"sma_60":4957.92,"sma_120":4992.75},{"date":"2025-11-21","open":4703,"high":4718,"low":4600,"close":4671,"volume":35490,"rsi_14":68.48,"sma_20":4837.5,"sma_60":4958.58,"sma_120":4995.17},{"date":"2025-11-24","open":4628,"high":4727,"low":4605,"close":4685,"volume":26027,"rsi_14":69.35,"sma_20":4843.25,"sma_60":4958.83,"sma_120":4997.62},{"date":"2025-11-25","open":4642,"high":4708,"low":4595,"close":4708,"volume":58480,"rsi_14":68.85,"sma_20":4850.25,"sma_60":4959.92,"sma_120":4999.79},{"date":"2025-11-26","open":4689,"high":4746,"low":4661,"close":4685,"volume":36959,"rsi_14":68.11,"sma_20":4858.5,"sma_60":4959.5,"sma_120":5002.04},{"date":"2025-11-27","open":4746,"high":4774,"low":4656,"close":4755,"volume":71234,"rsi_14":69.43,"sma_20":4873.75,"sma_60":4959.83,"sma_120":5004.92},{"date":"2025-11-28","open":4765,"high":4802,"low":4708,"close":4746,"volume":25173,"rsi_14":65.54,"sma_20":4888.75,"sma_60":4959.5,"sma_120":5006.75},{"date":"2025-12-01","open":4746,"high":4802,"low":4708,"close":4784,"volume":32799,"rsi_14":65.34,"sma_20":4911.75,"sma_60":4961.25,"sma_120":5008.58},{"date":"2025-12-02","open":4812,"high":4812,"low":4736,"close":4784,"volume":16026,"rsi_14":59.6,"sma_20":4935.0,"sma_60":4962.67,"sma_120":5009.33},{"date":"2025-12-03","open":4793,"high":4831,"low":4736,"close":4831,"volume":20469,"rsi_14":54.48,"sma_20":4958.75,"sma_60":4965.75,"sma_120":5010.71},{"date":"2025-12-04","open":4849,"high":4849,"low":4774,"close":4831,"volume":16669,"rsi_14":55.3,"sma_20":4983.25,"sma_60":4968.42,"sma_120":5011.46},{"date":"2025-12-05","open":4831,"high":4849,"low":4793,"close":4840,"volume":20017,"rsi_14":61.48,"sma_20":5006.5,"sma_60":4970.83,"sma_120":5012.38},{"date":"2025-12-08","open":4849,"high":4859,"low":4774,"close":4859,"volume":28314,"rsi_14":79.0,"sma_20":5026.25,"sma_60":4973.0,"sma_120":5014.12},{"date":"2025-12-09","open":4859,"high":4859,"low":4765,"close":4831,"volume":26192,"rsi_14":63.51,"sma_20":5042.25,"sma_60":4974.33,"sma_120":5015.21},{"date":"2025-12-10","open":4821,"high":4831,"low":4755,"close":4831,"volume":38701,"rsi_14":63.51,"sma_20":5052.0,"sma_60":4976.0,"sma_120":5016.54},{"date":"2025-12-11","open":4831,"high":4849,"low":4793,"close":4840,"volume":25010,"rsi_14":79.03,"sma_20":5055.5,"sma_60":4978.33,"sma_120":5018.04},{"date":"2025-12-12","open":4840,"high":4849,"low":4812,"close":4840,"volume":20815,"rsi_14":77.97,"sma_20":5059.5,"sma_60":4980.17,"sma_120":5018.71},{"date":"2025-12-15","open":4840,"high":4878,"low":4802,"close":4868,"volume":26440,"rsi_14":78.33,"sma_20":5068.0,"sma_60":4982.5,"sma_120":5019.62},{"date":"2025-12-16","open":4868,"high":4878,"low":4802,"close":4840,"volume":30026,"rsi_14":77.05,"sma_20":5081.5,"sma_60":4982.83,"sma_120":5020.38},{"date":"2025-12-17","open":4840,"high":4849,"low":4727,"close":4840,"volume":37653,"rsi_14":69.57,"sma_20":5087.0,"sma_60":4983.5,"sma_120":5020.21},{"date":"2025-12-18","open":4831,"high":4831,"low":4727,"close":4812,"volume":18890,"rsi_14":64.0,"sma_20":5091.0,"sma_60":4983.67,"sma_120":5019.96},{"date":"2025-12-19","open":4793,"high":4859,"low":4793,"close":4859,"volume":19360,"rsi_14":65.38,"sma_20":5101.0,"sma_60":4984.0,"sma_120":5020.62},{"date":"2025-12-22","open":4868,"high":4906,"low":4812,"close":4896,"volume":32355,"rsi_14":70.0,"sma_20":5112.25,"sma_60":4983.67,"sma_120":5022.33},{"date":"2025-12-23","open":4915,"high":4915,"low":4784,"close":4859,"volume":30650,"rsi_14":55.17,"sma_20":5120.25,"sma_60":4982.33,"sma_120":5023.25},{"date":"2025-12-24","open":4859,"high":4859,"low":4774,"close":4821,"volume":22770,"rsi_14":48.48,"sma_20":5127.5,"sma_60":4980.5,"sma_120":5023.08},{"date":"2025-12-26","open":4831,"high":4849,"low":4784,"close":4840,"volume":42338,"rsi_14":50.0,"sma_20":5132.0,"sma_60":4982.33,"sma_120":5023.58},{"date":"2025-12-29","open":4990,"high":4990,"low":4855,"close":4925,"volume":98061,"rsi_14":28.04,"sma_20":5126.25,"sma_60":4981.42,"sma_120":5021.88},{"date":"2025-12-30","open":4930,"high":5070,"low":4880,"close":5040,"volume":60918,"rsi_14":42.74,"sma_20":5124.25,"sma_60":4981.08,"sma_120":5021.46},{"date":"2026-01-02","open":5040,"high":5070,"low":4970,"close":4985,"volume":24567,"rsi_14":39.26,"sma_20":5119.5,"sma_60":4980.33,"sma_120":5021.71},{"date":"2026-01-05","open":5000,"high":5010,"low":4810,"close":4850,"volume":70931,"rsi_14":31.88,"sma_20":5105.5,"sma_60":4978.17,"sma_120":5020.46},{"date":"2026-01-06","open":4850,"high":4925,"low":4800,"close":4925,"volume":38309,"rsi_14":37.71,"sma_20":5095.25,"sma_60":4975.92,"sma_120":5018.92},{"date":"2026-01-07","open":4925,"high":4925,"low":4800,"close":4825,"volume":31841,"rsi_14":31.75,"sma_20":5079.5,"sma_60":4971.33,"sma_120":5016.04},{"date":"2026-01-08","open":4850,"high":4850,"low":4750,"close":4820,"volume":40778,"rsi_14":32.61,"sma_20":5062.5,"sma_60":4967.67,"sma_120":5012.71},{"date":"2026-01-09","open":4850,"high":4850,"low":4760,"close":4800,"volume":4364,"rsi_14":31.91,"sma_20":5046.0,"sma_60":4964.42,"sma_120":5009.21},{"date":"2026-01-12","open":4850,"high":4850,"low":4760,"close":4785,"volume":15471,"rsi_14":32.43,"sma_20":5028.75,"sma_60":4960.67,"sma_120":5005.67},{"date":"2026-01-13","open":4785,"high":4790,"low":4730,"close":4755,"volume":28350,"rsi_14":27.62,"sma_20":5009.5,"sma_60":4958.17,"sma_120":4999.71},{"date":"2026-01-14","open":4775,"high":4850,"low":4720,"close":4820,"volume":14458,"rsi_14":29.57,"sma_20":4993.5,"sma_60":4957.17,"sma_120":4995.38},{"date":"2026-01-15","open":4820,"high":4845,"low":4745,"close":4800,"volume":33036,"rsi_14":30.22,"sma_20":4975.0,"sma_60":4956.33,"sma_120":4991.21},{"date":"2026-01-16","open":4770,"high":4855,"low":4770,"close":4850,"volume":21949,"rsi_14":35.33,"sma_20":4960.5,"sma_60":4955.67,"sma_120":4987.96},{"date":"2026-01-19","open":4850,"high":4865,"low":4815,"close":4855,"volume":22123,"rsi_14":44.93,"sma_20":4933.25,"sma_60":4953.33,"sma_120":4984.75},{"date":"2026-01-20","open":4855,"high":4890,"low":4780,"close":4880,"volume":37799,"rsi_14":36.67,"sma_20":4919.25,"sma_60":4952.58,"sma_120":4982.25},{"date":"2026-01-21","open":4875,"high":4875,"low":4775,"close":4825,"volume":45423,"rsi_14":36.67,"sma_20":4900.5,"sma_60":4952.0,"sma_120":4979.62},{"date":"2026-01-22","open":4825,"high":4845,"low":4780,"close":4825,"volume":19277,"rsi_14":47.31,"sma_20":4883.75,"sma_60":4951.42,"sma_120":4977.75},{"date":"2026-01-23","open":4830,"high":4910,"low":4790,"close":4830,"volume":37764,"rsi_14":37.97,"sma_20":4869.25,"sma_60":4951.75,"sma_120":4976.62},{"date":"2026-01-26","open":4830,"high":4880,"low":4815,"close":4850,"volume":18473,"rsi_14":53.97,"sma_20":4854.75,"sma_60":4953.5,"sma_120":4974.71},{"date":"2026-01-27","open":4850,"high":4865,"low":4805,"close":4840,"volume":33751,"rsi_14":53.12,"sma_20":4850.5,"sma_60":4955.17,"sma_120":4972.79},{"date":"2026-01-28","open":4900,"high":4915,"low":4785,"close":4825,"volume":71928,"rsi_14":53.97,"sma_20":4839.75,"sma_60":4958.58,"sma_120":4970.83},{"date":"2026-01-29","open":4820,"high":4830,"low":4760,"close":4800,"volume":40597,"rsi_14":52.31,"sma_20":4830.5,"sma_60":4961.67,"sma_120":4970.83},{"date":"2026-01-30","open":4820,"high":4840,"low":4760,"close":4815,"volume":49455,"rsi_14":59.68,"sma_20":4828.75,"sma_60":4964.33,"sma_120":4970.12},{"date":"2026-02-02","open":4815,"high":4850,"low":4700,"close":4740,"volume":45478,"rsi_14":37.5,"sma_20":4819.5,"sma_60":4966.0,"sma_120":4968.5},{"date":"2026-02-03","open":4775,"high":4805,"low":4750,"close":4800,"volume":9576,"rsi_14":50.0,"sma_20":4818.25,"sma_60":4968.08,"sma_120":4967.12},{"date":"2026-02-04","open":4800,"high":4855,"low":4775,"close":4845,"volume":54346,"rsi_14":49.3,"sma_20":4819.5,"sma_60":4968.0,"sma_120":4966.42},{"date":"2026-02-05","open":4855,"high":4865,"low":4810,"close":4830,"volume":52247,"rsi_14":47.3,"sma_20":4821.0,"sma_60":4969.08,"sma_120":4965.62},{"date":"2026-02-06","open":4830,"high":4830,"low":4670,"close":4740,"volume":99551,"rsi_14":37.36,"sma_20":4818.75,"sma_60":4967.92,"sma_120":4964.08},{"date":"2026-02-09","open":4750,"high":4840,"low":4750,"close":4835,"volume":37064,"rsi_14":45.71,"sma_20":4822.75,"sma_60":4966.25,"sma_120":4963.42},{"date":"2026-02-10","open":4835,"high":4860,"low":4810,"close":4845,"volume":34649,"rsi_14":52.08,"sma_20":4824.0,"sma_60":4962.5,"sma_120":4959.04},{"date":"2026-02-11","open":4860,"high":4875,"low":4830,"close":4870,"volume":45532,"rsi_14":54.46,"sma_20":4827.5,"sma_60":4959.33,"sma_120":4956.71},{"date":"2026-02-12","open":4870,"high":4955,"low":4860,"close":4950,"volume":59767,"rsi_14":60.34,"sma_20":4832.5,"sma_60":4958.5,"sma_120":4956.38},{"date":"2026-02-13","open":4940,"high":4940,"low":4890,"close":4900,"volume":49749,"rsi_14":54.1,"sma_20":4835.0,"sma_60":4959.0,"sma_120":4956.46},{"date":"2026-02-19","open":4910,"high":5010,"low":4895,"close":4980,"volume":112807,"rsi_14":60.29,"sma_20":4841.25,"sma_60":4958.17,"sma_120":4957.12},{"date":"2026-02-20","open":5010,"high":5010,"low":4970,"close":5000,"volume":35287,"rsi_14":62.77,"sma_20":4847.25,"sma_60":4957.67,"sma_120":4957.79},{"date":"2026-02-23","open":5030,"high":5400,"low":5030,"close":5250,"volume":369054,"rsi_14":74.73,"sma_20":4868.5,"sma_60":4962.5,"sma_120":4960.54},{"date":"2026-02-24","open":5370,"high":5640,"low":5250,"close":5590,"volume":396726,"rsi_14":81.38,"sma_20":4906.75,"sma_60":4972.75,"sma_120":4965.79},{"date":"2026-02-25","open":5730,"high":5750,"low":5520,"close":5520,"volume":228439,"rsi_14":81.71,"sma_20":4941.25,"sma_60":4981.42,"sma_120":4970.67},{"date":"2026-02-26","open":5570,"high":5580,"low":5380,"close":5400,"volume":248880,"rsi_14":73.26,"sma_20":4968.75,"sma_60":4985.17,"sma_120":4972.5},{"date":"2026-02-27","open":5400,"high":5520,"low":5360,"close":5520,"volume":136690,"rsi_14":74.73,"sma_20":5002.75,"sma_60":4996.33,"sma_120":4978.08},{"date":"2026-03-03","open":5410,"high":5500,"low":5330,"close":5370,"volume":131680,"rsi_14":68.0,"sma_20":5030.0,"sma_60":5001.83,"sma_120":4980.67},{"date":"2026-03-04","open":5290,"high":5300,"low":4845,"close":4910,"volume":208562,"rsi_14":54.55,"sma_20":5035.5,"sma_60":4999.0,"sma_120":4980.12},{"date":"2026-03-05","open":4995,"high":5210,"low":4995,"close":5120,"volume":101352,"rsi_14":57.18,"sma_20":5050.75,"sma_60":4999.67,"sma_120":4981.17},{"date":"2026-03-06","open":5120,"high":5120,"low":4970,"close":5100,"volume":112536,"rsi_14":56.39,"sma_20":5068.75,"sma_60":4999.17,"sma_120":4982.46},{"date":"2026-03-09","open":4960,"high":4970,"low":4770,"close":4820,"volume":126608,"rsi_14":48.89,"sma_20":5069.75,"sma_60":4994.0,"sma_120":4981.21},{"date":"2026-03-10","open":4895,"high":5080,"low":4890,"close":5040,"volume":77909,"rsi_14":51.88,"sma_20":5079.5,"sma_60":4992.33,"sma_120":4981.58},{"date":"2026-03-11","open":5070,"high":5190,"low":5030,"close":5150,"volume":61413,"rsi_14":55.1,"sma_20":5095.5,"sma_60":4992.17,"sma_120":4982.58},{"date":"2026-03-12","open":5150,"high":5170,"low":5050,"close":5130,"volume":37014,"rsi_14":53.14,"sma_20":5115.0,"sma_60":4992.17,"sma_120":4983.25},{"date":"2026-03-13","open":5060,"high":5160,"low":5020,"close":5120,"volume":20682,"rsi_14":52.52,"sma_20":5129.25,"sma_60":4992.0,"sma_120":4984.0},{"date":"2026-03-16","open":5150,"high":5150,"low":5040,"close":5110,"volume":28389,"rsi_14":46.73,"sma_20":5142.5,"sma_60":4986.67,"sma_120":4983.42},{"date":"2026-03-17","open":5180,"high":5200,"low":5090,"close":5170,"volume":54921,"rsi_14":38.71,"sma_20":5157.5,"sma_60":4992.0,"sma_120":4986.08},{"date":"2026-03-18","open":5140,"high":5240,"low":5140,"close":5240,"volume":38827,"rsi_14":42.47,"sma_20":5172.0,"sma_60":4993.17,"sma_120":4987.83},{"date":"2026-03-19","open":5200,"high":5330,"low":5140,"close":5220,"volume":58814,"rsi_14":44.89,"sma_20":5188.0,"sma_60":4994.5,"sma_120":4988.67},{"date":"2026-03-20","open":5190,"high":5360,"low":5190,"close":5350,"volume":47607,"rsi_14":45.2,"sma_20":5206.5,"sma_60":4998.0,"sma_120":4990.75},{"date":"2026-03-23","open":5310,"high":5400,"low":5190,"close":5230,"volume":85326,"rsi_14":45.98,"sma_20":5218.0,"sma_60":5000.0,"sma_120":4991.83},{"date":"2026-03-24","open":5230,"high":5310,"low":5180,"close":5270,"volume":63408,"rsi_14":63.64,"sma_20":5219.0,"sma_60":5001.83,"sma_120":4992.92},{"date":"2026-03-25","open":5270,"high":5330,"low":5230,"close":5300,"volume":59988,"rsi_14":57.89,"sma_20":5204.5,"sma_60":5003.5,"sma_120":4993.58},{"date":"2026-03-26","open":5300,"high":5300,"low":5160,"close":5210,"volume":41606,"rsi_14":54.55,"sma_20":5189.0,"sma_60":5004.33,"sma_120":4993.33},{"date":"2026-03-27","open":5170,"high":5190,"low":5040,"close":5170,"volume":102148,"rsi_14":68.04,"sma_20":5177.5,"sma_60":5005.17,"sma_120":4992.83},{"date":"2026-03-30","open":5150,"high":5150,"low":4960,"close":5090,"volume":57094,"rsi_14":53.01,"sma_20":5156.0,"sma_60":5004.33,"sma_120":4993.33},{"date":"2026-03-31","open":5030,"high":5090,"low":4950,"close":4965,"volume":94380,"rsi_14":39.05,"sma_20":5135.75,"sma_60":5005.0,"sma_120":4993.21},{"date":"2026-04-01","open":5000,"high":5160,"low":5000,"close":5150,"volume":42245,"rsi_14":51.47,"sma_20":5148.25,"sma_60":5007.0,"sma_120":4994.04},{"date":"2026-04-02","open":5160,"high":5200,"low":4975,"close":5020,"volume":78962,"rsi_14":45.65,"sma_20":5143.25,"sma_60":5007.58,"sma_120":4993.96},{"date":"2026-04-03","open":5060,"high":5140,"low":5040,"close":5130,"volume":47093,"rsi_14":50.8,"sma_20":5144.75,"sma_60":5012.25,"sma_120":4995.21},{"date":"2026-04-06","open":5130,"high":5160,"low":5090,"close":5120,"volume":50748,"rsi_14":47.92,"sma_20":5159.75,"sma_60":5015.5,"sma_120":4995.71},{"date":"2026-04-07","open":5120,"high":5160,"low":5070,"close":5150,"volume":33325,"rsi_14":46.12,"sma_20":5165.25,"sma_60":5020.92,"sma_120":4996.12},{"date":"2026-04-08","open":5180,"high":5310,"low":5160,"close":5300,"volume":91420,"rsi_14":53.1,"sma_20":5172.75,"sma_60":5028.92,"sma_120":4998.29},{"date":"2026-04-09","open":5300,"high":5300,"low":5210,"close":5300,"volume":30286,"rsi_14":47.84,"sma_20":5181.25,"sma_60":5037.25,"sma_120":5000.83},{"date":"2026-04-10","open":5300,"high":5440,"low":5260,"close":5420,"volume":65313,"rsi_14":58.19,"sma_20":5196.25,"sma_60":5047.83,"sma_120":5004.25},{"date":"2026-04-13","open":5380,"high":5500,"low":5270,"close":5450,"volume":59774,"rsi_14":57.83,"sma_20":5213.25,"sma_60":5059.42,"sma_120":5008.79},{"date":"2026-04-14","open":5490,"high":5520,"low":5420,"close":5480,"volume":102807,"rsi_14":57.83,"sma_20":5228.75,"sma_60":5070.42,"sma_120":5013.79},{"date":"2026-04-15","open":5500,"high":5590,"low":5430,"close":5520,"volume":67089,"rsi_14":64.09,"sma_20":5242.75,"sma_60":5082.42,"sma_120":5019.38},{"date":"2026-04-16","open":5560,"high":5600,"low":5490,"close":5580,"volume":90201,"rsi_14":68.3,"sma_20":5260.75,"sma_60":5094.58,"sma_120":5025.12},{"date":"2026-04-17","open":5580,"high":5610,"low":5470,"close":5580,"volume":48459,"rsi_14":73.56,"sma_20":5272.25,"sma_60":5106.67,"sma_120":5030.62},{"date":"2026-04-20","open":5590,"high":5670,"low":5530,"close":5670,"volume":68851,"rsi_14":85.07,"sma_20":5294.25,"sma_60":5119.83,"sma_120":5036.83},{"date":"2026-04-21","open":5740,"high":5930,"low":5700,"close":5760,"volume":137756,"rsi_14":83.33,"sma_20":5318.75,"sma_60":5135.42,"sma_120":5043.79},{"date":"2026-04-22","open":5710,"high":5800,"low":5630,"close":5800,"volume":50402,"rsi_14":98.75,"sma_20":5343.75,"sma_60":5151.67,"sma_120":5051.62},{"date":"2026-04-23","open":5900,"high":5900,"low":5580,"close":5660,"volume":87730,"rsi_14":81.93,"sma_20":5366.25,"sma_60":5165.5,"sma_120":5058.29},{"date":"2026-04-24","open":5660,"high":5740,"low":5640,"close":5720,"volume":45946,"rsi_14":84.09,"sma_20":5393.75,"sma_60":5180.0,"sma_120":5065.88},{"date":"2026-04-27","open":5710,"high":5800,"low":5670,"close":5730,"volume":48471,"rsi_14":83.72,"sma_20":5425.75,"sma_60":5194.83,"sma_120":5074.08},{"date":"2026-04-28","open":5800,"high":5800,"low":5660,"close":5680,"volume":51742,"rsi_14":75.0,"sma_20":5461.5,"sma_60":5209.08,"sma_120":5081.92},{"date":"2026-04-29","open":5680,"high":5760,"low":5650,"close":5750,"volume":28115,"rsi_14":77.11,"sma_20":5491.0,"sma_60":5224.92,"sma_120":5093.29},{"date":"2026-04-30","open":5750,"high":5760,"low":5680,"close":5750,"volume":34495,"rsi_14":70.77,"sma_20":5601.5,"sma_60":5321.75,"sma_120":5270.21},{"date":"2026-05-04","open":5750,"high":5770,"low":5600,"close":5680,"volume":81697,"rsi_14":65.33,"sma_20":5555.0,"sma_60":5256.17,"sma_120":5109.33},{"date":"2026-05-06","open":5710,"high":5750,"low":5600,"close":5620,"volume":55423,"rsi_14":58.97,"sma_20":5580.0,"sma_60":5269.83,"sma_120":5117.5},{"date":"2026-05-07","open":5630,"high":5660,"low":5520,"close":5600,"volume":111643,"rsi_14":55.26,"sma_20":5602.5,"sma_60":5282.42,"sma_120":5125.21},{"date":"2026-05-08","open":5620,"high":5800,"low":5600,"close":5720,"volume":53535,"rsi_14":58.54,"sma_20":5623.5,"sma_60":5297.25,"sma_120":5133.17},{"date":"2026-05-11","open":5730,"high":5740,"low":5530,"close":5550,"volume":77597,"rsi_14":48.48,"sma_20":5636.0,"sma_60":5310.75,"sma_120":5139.33},{"date":"2026-05-12","open":5560,"high":5590,"low":5420,"close":5500,"volume":92011,"rsi_14":41.05,"sma_20":5640.0,"sma_60":5321.83,"sma_120":5144.04},{"date":"2026-05-13","open":5510,"high":5650,"low":5440,"close":5540,"volume":52236,"rsi_14":37.78,"sma_20":5644.5,"sma_60":5333.42,"sma_120":5147.96},{"date":"2026-05-14","open":5540,"high":5650,"low":5500,"close":5580,"volume":44457,"rsi_14":37.78,"sma_20":5649.5,"sma_60":5345.25,"sma_120":5152.29},{"date":"2026-05-15","open":5590,"high":5780,"low":5470,"close":5560,"volume":179743,"rsi_14":43.59,"sma_20":5651.5,"sma_60":5355.42,"sma_120":5156.96},{"date":"2026-05-18","open":5560,"high":5580,"low":5290,"close":5530,"volume":118943,"rsi_14":37.33,"sma_20":5649.0,"sma_60":5365.92,"sma_120":5162.46},{"date":"2026-05-19","open":5540,"high":5630,"low":5130,"close":5430,"volume":132815,"rsi_14":32.14,"sma_20":5641.5,"sma_60":5373.42,"sma_120":5165.79},{"date":"2026-05-20","open":5430,"high":5480,"low":5250,"close":5250,"volume":50551,"rsi_14":27.84,"sma_20":5620.5,"sma_60":5377.58,"sma_120":5167.62},{"date":"2026-05-21","open":5300,"high":5440,"low":5280,"close":5320,"volume":132126,"rsi_14":27.84,"sma_20":5598.5,"sma_60":5378.75,"sma_120":5170.62},{"date":"2026-05-22","open":5360,"high":5490,"low":5360,"close":5450,"volume":43616,"rsi_14":36.36,"sma_20":5581.0,"sma_60":5376.42,"sma_120":5174.58},{"date":"2026-05-26","open":5480,"high":5590,"low":5290,"close":5290,"volume":78581,"rsi_14":33.61,"sma_20":5562.5,"sma_60":5372.58,"sma_120":5177.0},{"date":"2026-05-27","open":5360,"high":5400,"low":5180,"close":5210,"volume":54223,"rsi_14":33.06,"sma_20":5537.0,"sma_60":5369.42,"sma_120":5178.96},{"date":"2026-05-28","open":5240,"high":5500,"low":5130,"close":5320,"volume":135740,"rsi_14":39.23,"sma_20":5516.5,"sma_60":5366.08,"sma_120":5181.21},{"date":"2026-05-29","open":5330,"high":5390,"low":5040,"close":5040,"volume":137458,"rsi_14":26.71,"sma_20":5484.5,"sma_60":5360.58,"sma_120":5181.21},{"date":"2026-06-01","open":5040,"high":5110,"low":4900,"close":4960,"volume":71960,"rsi_14":28.47,"sma_20":5445.0,"sma_60":5361.42,"sma_120":5180.21},{"date":"2026-06-02","open":5030,"high":5030,"low":4775,"close":4905,"volume":162062,"rsi_14":28.36,"sma_20":5402.75,"sma_60":5357.83,"sma_120":5178.75},{"date":"2026-06-04","open":4905,"high":5030,"low":4820,"close":4845,"volume":71601,"rsi_14":25.09,"sma_20":5361.0,"sma_60":5353.58,"sma_120":5176.38},{"date":"2026-06-05","open":4895,"high":4895,"low":4760,"close":4830,"volume":121649,"rsi_14":22.63,"sma_20":5321.5,"sma_60":5353.75,"sma_120":5173.88},{"date":"2026-06-08","open":4795,"high":4795,"low":4580,"close":4635,"volume":80026,"rsi_14":20.06,"sma_20":5273.25,"sma_60":5347.0,"sma_120":5169.67},{"date":"2026-06-09","open":4660,"high":4845,"low":4660,"close":4785,"volume":61642,"rsi_14":27.63,"sma_20":5226.5,"sma_60":5340.92,"sma_120":5166.54},{"date":"2026-06-10","open":4790,"high":4890,"low":4765,"close":4810,"volume":66845,"rsi_14":30.5,"sma_20":5189.5,"sma_60":5335.58,"sma_120":5163.88},{"date":"2026-06-11","open":4815,"high":5020,"low":4785,"close":4935,"volume":44096,"rsi_14":39.74,"sma_20":5161.25,"sma_60":5332.5,"sma_120":5162.25},{"date":"2026-06-12","open":4970,"high":5110,"low":4970,"close":4980,"volume":32928,"rsi_14":38.74,"sma_20":5133.25,"sma_60":5330.33,"sma_120":5160.92},{"date":"2026-06-15","open":5000,"high":5090,"low":4980,"close":4985,"volume":45770,"rsi_14":33.21,"sma_20":5103.5,"sma_60":5327.25,"sma_120":5159.62},{"date":"2026-06-16","open":4990,"high":5050,"low":4980,"close":5010,"volume":29913,"rsi_14":38.8,"sma_20":5076.0,"sma_60":5323.42,"sma_120":5158.29},{"date":"2026-06-17","open":5030,"high":5050,"low":4995,"close":5000,"volume":21032,"rsi_14":64.66,"sma_20":4955.0,"sma_60":5295.25,"sma_120":5150.21},{"date":"2026-06-18","open":5040,"high":5040,"low":4960,"close":5000,"volume":37014,"rsi_14":35.05,"sma_20":5028.0,"sma_60":5313.92,"sma_120":5155.96},{"date":"2026-06-19","open":5000,"high":5030,"low":4885,"close":4930,"volume":77423,"rsi_14":43.6,"sma_20":5012.0,"sma_60":5308.92,"sma_120":5154.46},{"date":"2026-06-22","open":4930,"high":4965,"low":4845,"close":4865,"volume":37007,"rsi_14":44.38,"sma_20":4989.25,"sma_60":5302.17,"sma_120":5152.0},{"date":"2026-06-23","open":4865,"high":4915,"low":4675,"close":4675,"volume":61198,"rsi_14":38.27,"sma_20":4950.5,"sma_60":5291.75,"sma_120":5147.62},{"date":"2026-06-24","open":4750,"high":4750,"low":4610,"close":4680,"volume":39870,"rsi_14":41.08,"sma_20":4920.0,"sma_60":5282.92,"sma_120":5143.62},{"date":"2026-06-25","open":4700,"high":4765,"low":4600,"close":4600,"volume":58248,"rsi_14":38.38,"sma_20":4889.5,"sma_60":5273.42,"sma_120":5139.29},{"date":"2026-06-26","open":4630,"high":4630,"low":4460,"close":4535,"volume":90907,"rsi_14":44.19,"sma_20":4850.25,"sma_60":5264.17,"sma_120":5134.25},{"date":"2026-06-29","open":4550,"high":4765,"low":4550,"close":4745,"volume":36117,"rsi_14":47.83,"sma_20":4835.5,"sma_60":5260.5,"sma_120":5132.75},{"date":"2026-06-30","open":4770,"high":4780,"low":4680,"close":4710,"volume":29144,"rsi_14":44.62,"sma_20":4823.0,"sma_60":5253.0,"sma_120":5130.0},{"date":"2026-07-01","open":4710,"high":4855,"low":4670,"close":4845,"volume":26592,"rsi_14":45.21,"sma_20":4820.0,"sma_60":5250.08,"sma_120":5128.83},{"date":"2026-07-02","open":4845,"high":4850,"low":4685,"close":4740,"volume":18556,"rsi_14":38.0,"sma_20":4814.75,"sma_60":5243.58,"sma_120":5127.92},{"date":"2026-07-03","open":4745,"high":4830,"low":4655,"close":4815,"volume":53997,"rsi_14":42.06,"sma_20":4814.0,"sma_60":5238.5,"sma_120":5127.0},{"date":"2026-07-06","open":4815,"high":4845,"low":4745,"close":4845,"volume":15409,"rsi_14":42.33,"sma_20":4824.5,"sma_60":5233.42,"sma_120":5127.17},{"date":"2026-07-07","open":4850,"high":4950,"low":4830,"close":4880,"volume":23069,"rsi_14":44.55,"sma_20":4829.25,"sma_60":5226.42,"sma_120":5127.67},{"date":"2026-07-08","open":4880,"high":4955,"low":4780,"close":4785,"volume":22684,"rsi_14":41.0,"sma_20":4828.0,"sma_60":5217.83,"sma_120":5127.54},{"date":"2026-07-09","open":4785,"high":4945,"low":4785,"close":4840,"volume":21259,"rsi_14":46.19,"sma_20":4823.25,"sma_60":5208.17,"sma_120":5128.0},{"date":"2026-07-10","open":4840,"high":5100,"low":4840,"close":5050,"volume":50241,"rsi_14":56.98,"sma_20":4826.75,"sma_60":5201.5,"sma_120":5130.46},{"date":"2026-07-13","open":5050,"high":5080,"low":4800,"close":4820,"volume":32234,"rsi_14":55.31,"sma_20":4818.5,"sma_60":5190.5,"sma_120":5130.46},{"date":"2026-07-14","open":4820,"high":4900,"low":4750,"close":4840,"volume":73652,"rsi_14":55.8,"sma_20":4810.0,"sma_60":5179.17,"sma_120":5130.79},{"date":"2026-07-15","open":4850,"high":4995,"low":4850,"close":4995,"volume":10911,"rsi_14":63.57,"sma_20":4809.75,"sma_60":5169.42,"sma_120":5132.0},{"date":"2026-07-16","open":4995,"high":5050,"low":4930,"close":4985,"volume":27412,"rsi_14":66.07,"sma_20":4809.0,"sma_60":5159.5,"sma_120":5133.08},{"date":"2026-07-20","open":4985,"high":4985,"low":4820,"close":4880,"volume":29214,"rsi_14":55.21,"sma_20":4806.5,"sma_60":5146.33,"sma_120":5133.08},{"date":"2026-07-21","open":4880,"high":5060,"low":4825,"close":5030,"volume":30671,"rsi_14":61.35,"sma_20":4814.75,"sma_60":5134.17,"sma_120":5134.79},{"date":"2026-07-22","open":5030,"high":5120,"low":4970,"close":5020,"volume":30701,"rsi_14":56.81,"sma_20":4832.0,"sma_60":5121.17,"sma_120":5136.42},{"date":"2026-07-23","open":5020,"high":5060,"low":4975,"close":5060,"volume":47001,"rsi_14":63.11,"sma_20":4851.0,"sma_60":5111.17,"sma_120":5138.33},{"date":"2026-07-24","open":5060,"high":5060,"low":4925,"close":4970,"volume":13446,"rsi_14":56.28,"sma_20":4869.5,"sma_60":5098.67,"sma_120":5139.33},{"date":"2026-07-27","open":4975,"high":5060,"low":4970,"close":4975,"volume":9191,"rsi_14":55.37,"sma_20":4891.5,"sma_60":5086.08,"sma_120":5140.46},{"date":"2026-07-28","open":4975,"high":4975,"low":4820,"close":4830,"volume":11424,"rsi_14":48.11,"sma_20":4895.75,"sma_60":5071.92,"sma_120":5140.5},{"date":"2026-07-29","open":4830,"high":4900,"low":4535,"close":4720,"volume":67315,"rsi_14":47.57,"sma_20":4896.25,"sma_60":5054.75,"sma_120":5139.83},{"date":"2026-07-30","open":4605,"high":4775,"low":4605,"close":4775,"volume":80086,"rsi_14":47.57,"sma_20":4892.75,"sma_60":5038.5,"sma_120":5139.5},{"date":"2026-07-31","open":4800,"high":4835,"low":4730,"close":4830,"volume":18363,"rsi_14":40.68,"sma_20":4897.25,"sma_60":5024.33,"sma_120":5140.25},{"date":"2026-08-03","open":4830,"high":5050,"low":4830,"close":4985,"volume":53564,"rsi_14":57.47,"sma_20":4905.75,"sma_60":5013.75,"sma_120":5141.79},{"date":"2026-08-04","open":4985,"high":5120,"low":4985,"close":5110,"volume":68155,"rsi_14":61.16,"sma_20":4919.0,"sma_60":5005.58,"sma_120":5144.0},{"date":"2026-08-05","open":5110,"high":5180,"low":5110,"close":5160,"volume":23256,"rsi_14":57.47,"sma_20":4933.0,"sma_60":4996.25,"sma_120":5146.75},{"date":"2026-08-06","open":5160,"high":5180,"low":5070,"close":5090,"volume":11876,"rsi_14":54.51,"sma_20":4948.25,"sma_60":4988.58,"sma_120":5149.67},{"date":"2026-08-07","open":5090,"high":5160,"low":5050,"close":5150,"volume":14442,"rsi_14":62.05,"sma_20":4963.75,"sma_60":4982.75,"sma_120":5152.29},{"date":"2026-08-10","open":5170,"high":5220,"low":5150,"close":5220,"volume":17679,"rsi_14":59.13,"sma_20":4972.25,"sma_60":4977.42,"sma_120":5155.42},{"date":"2026-08-11","open":5220,"high":5280,"low":5120,"close":5170,"volume":77720,"rsi_14":56.94,"sma_20":4989.75,"sma_60":4970.58,"sma_120":5157.92},{"date":"2026-08-12","open":5170,"high":5170,"low":5050,"close":5110,"volume":35820,"rsi_14":52.27,"sma_20":5003.25,"sma_60":4963.08,"sma_120":5159.25},{"date":"2026-08-13","open":5110,"high":5120,"low":4905,"close":4950,"volume":98411,"rsi_14":49.15,"sma_20":5001.0,"sma_60":4953.42,"sma_120":5159.67},{"date":"2026-08-14","open":4950,"high":4965,"low":4890,"close":4950,"volume":80350,"rsi_14":48.93,"sma_20":4999.25,"sma_60":4945.42,"sma_120":5159.42},{"date":"2026-08-18","open":4845,"high":4845,"low":4490,"close":4505,"volume":227715,"rsi_14":38.91,"sma_20":4980.5,"sma_60":4933.0,"sma_120":5155.29},{"date":"2026-08-19","open":4555,"high":4580,"low":4470,"close":4500,"volume":64200,"rsi_14":41.91,"sma_20":4954.0,"sma_60":4919.33,"sma_120":5149.04},{"date":"2026-08-20","open":4565,"high":4615,"low":4510,"close":4535,"volume":39686,"rsi_14":41.04,"sma_20":4929.75,"sma_60":4904.08,"sma_120":5140.25},{"date":"2026-08-21","open":4510,"high":4520,"low":4415,"close":4510,"volume":59835,"rsi_14":37.79,"sma_20":4902.25,"sma_60":4891.08,"sma_120":5131.83},{"date":"2026-08-24","open":4520,"high":4540,"low":4495,"close":4515,"volume":17819,"rsi_14":29.74,"sma_20":4879.5,"sma_60":4879.5,"sma_120":5124.46},{"date":"2026-08-25","open":4515,"high":4585,"low":4450,"close":4570,"volume":44767,"rsi_14":25.23,"sma_20":4859.25,"sma_60":4867.0,"sma_120":5116.54},{"date":"2026-08-26","open":4570,"high":4600,"low":4540,"close":4585,"volume":17563,"rsi_14":22.75,"sma_20":4847.0,"sma_60":4859.42,"sma_120":5110.0},{"date":"2026-08-27","open":4585,"high":4590,"low":4530,"close":4530,"volume":23185,"rsi_14":23.08,"sma_20":4837.5,"sma_60":4852.25,"sma_120":5106.83},{"date":"2026-08-28","open":4530,"high":4585,"low":4490,"close":4530,"volume":25137,"rsi_14":18.37,"sma_20":4825.25,"sma_60":4846.0,"sma_120":5101.92},{"date":"2026-08-31","open":4530,"high":4600,"low":4490,"close":4560,"volume":18907,"rsi_14":14.89,"sma_20":4811.75,"sma_60":4841.25,"sma_120":5097.42},{"date":"2026-09-01","open":4560,"high":4630,"low":4505,"close":4565,"volume":31364,"rsi_14":16.2,"sma_20":4790.75,"sma_60":4836.83,"sma_120":5095.29},{"date":"2026-09-02","open":4565,"high":4600,"low":4500,"close":4505,"volume":13297,"rsi_14":16.2,"sma_20":4760.5,"sma_60":4834.67,"sma_120":5090.83},{"date":"2026-09-03","open":4510,"high":4555,"low":4460,"close":4475,"volume":31610,"rsi_14":18.95,"sma_20":4726.25,"sma_60":4829.5,"sma_120":5085.21},{"date":"2026-09-04","open":4495,"high":4535,"low":4475,"close":4505,"volume":9594,"rsi_14":22.01,"sma_20":4697.0,"sma_60":4824.42,"sma_120":5080.0},{"date":"2026-09-07","open":4525,"high":4550,"low":4470,"close":4480,"volume":21727,"rsi_14":46.67,"sma_20":4663.5,"sma_60":4816.83,"sma_120":5074.67},{"date":"2026-09-08","open":4480,"high":4525,"low":4460,"close":4465,"volume":23484,"rsi_14":45.45,"sma_20":4625.75,"sma_60":4808.25,"sma_120":5069.29},{"date":"2026-09-09","open":4510,"high":4510,"low":4460,"close":4470,"volume":28394,"rsi_14":40.85,"sma_20":4590.75,"sma_60":4799.67,"sma_120":5063.46},{"date":"2026-09-10","open":4475,"high":4500,"low":4420,"close":4500,"volume":35141,"rsi_14":48.61,"sma_20":4560.25,"sma_60":4791.17,"sma_120":5057.29},{"date":"2026-09-11","open":4485,"high":4495,"low":4450,"close":4495,"volume":12606,"rsi_14":47.22,"sma_20":4537.5,"sma_60":4782.75,"sma_120":5051.25},{"date":"2026-09-14","open":4500,"high":4500,"low":4425,"close":4445,"volume":31344,"rsi_14":32.39,"sma_20":4512.25,"sma_60":4773.5,"sma_120":5043.71},{"date":"2026-09-15","open":4455,"high":4635,"low":4420,"close":4445,"volume":8649,"rsi_14":29.41,"sma_20":4509.25,"sma_60":4765.42,"sma_120":5037.17},{"date":"2026-09-16","open":4450,"high":4470,"low":4400,"close":4410,"volume":29204,"rsi_14":31.25,"sma_20":4504.75,"sma_60":4757.83,"sma_120":5030.0},{"date":"2026-09-17","open":4405,"high":4450,"low":4370,"close":4380,"volume":21452,"rsi_14":28.99,"sma_20":4497.25,"sma_60":4753.0,"sma_120":5022.38},{"date":"2026-09-18","open":4450,"high":4520,"low":4380,"close":4520,"volume":13046,"rsi_14":45.56,"sma_20":4497.75,"sma_60":4750.33,"sma_120":5016.62},{"date":"2026-09-21","open":4480,"high":4500,"low":4360,"close":4390,"volume":25473,"rsi_14":35.04,"sma_20":4491.25,"sma_60":4746.75,"sma_120":5010.08},{"date":"2026-09-22","open":4450,"high":4500,"low":4365,"close":4400,"volume":47920,"rsi_14":40.19,"sma_20":4482.75,"sma_60":4744.5,"sma_120":5004.33},{"date":"2026-09-23","open":4420,"high":4420,"low":4360,"close":4410,"volume":17951,"rsi_14":43.69,"sma_20":4474.0,"sma_60":4738.92,"sma_120":4999.71},{"date":"2026-09-28","open":4420,"high":4440,"low":4385,"close":4440,"volume":12526,"rsi_14":43.69,"sma_20":4469.5,"sma_60":4734.42,"sma_120":4993.71},{"date":"2026-09-29","open":4395,"high":4465,"low":4395,"close":4435,"volume":11126,"rsi_14":45.45,"sma_20":4464.75,"sma_60":4727.58,"sma_120":4988.83},{"date":"2026-09-30","open":4460,"high":4465,"low":4400,"close":4430,"volume":10779,"rsi_14":46.39,"sma_20":4458.25,"sma_60":4722.42,"sma_120":4983.0},{"date":"2026-10-01","open":4425,"high":4465,"low":4410,"close":4440,"volume":6532,"rsi_14":46.94,"sma_20":4452.0,"sma_60":4716.17,"sma_120":4977.33},{"date":"2026-10-02","open":4425,"high":4445,"low":4390,"close":4430,"volume":10560,"rsi_14":42.55,"sma_20":4448.25,"sma_60":4709.25,"sma_120":4971.33},{"date":"2026-10-06","open":4465,"high":4490,"low":4400,"close":4425,"volume":17163,"rsi_14":42.55,"sma_20":4445.75,"sma_60":4701.67,"sma_120":4964.04},{"date":"2026-10-07","open":4480,"high":4480,"low":4385,"close":4415,"volume":4501,"rsi_14":46.51,"sma_20":4441.25,"sma_60":4695.5,"sma_120":4956.67},{"date":"2026-10-08","open":4450,"high":4450,"low":4320,"close":4320,"volume":35285,"rsi_14":38.1,"sma_20":4433.25,"sma_60":4686.83,"sma_120":4947.5},{"date":"2026-10-12","open":4385,"high":4385,"low":4175,"close":4220,"volume":48114,"rsi_14":33.9,"sma_20":4421.0,"sma_60":4673.0,"sma_120":4937.25},{"date":"2026-10-13","open":4275,"high":4275,"low":4120,"close":4205,"volume":48467,"rsi_14":34.78,"sma_20":4407.75,"sma_60":4662.75,"sma_120":4926.62},{"date":"2026-10-14","open":4250,"high":4290,"low":4190,"close":4280,"volume":14208,"rsi_14":26.47,"sma_20":4396.75,"sma_60":4653.42,"sma_120":4916.29},{"date":"2026-10-15","open":4210,"high":4210,"low":4000,"close":4045,"volume":40006,"rsi_14":21.95,"sma_20":4374.25,"sma_60":4637.58,"sma_120":4903.5},{"date":"2026-10-16","open":4025,"high":4190,"low":4025,"close":4185,"volume":9518,"rsi_14":35.57,"sma_20":4361.25,"sma_60":4624.25,"sma_120":4891.88},{"date":"2026-10-19","open":4185,"high":4235,"low":4090,"close":4220,"volume":12264,"rsi_14":37.66,"sma_20":4350.0,"sma_60":4613.25,"sma_120":4879.79},{"date":"2026-10-20","open":4205,"high":4250,"low":4030,"close":4080,"volume":24725,"rsi_14":29.55,"sma_20":4333.5,"sma_60":4597.42,"sma_120":4865.79},{"date":"2026-10-21","open":4085,"high":4170,"low":4080,"close":4170,"volume":4559,"rsi_14":36.27,"sma_20":4323.0,"sma_60":4583.25,"sma_120":4852.21},{"date":"2026-10-22","open":4155,"high":4170,"low":4040,"close":4130,"volume":8231,"rsi_14":35.0,"sma_20":4303.5,"sma_60":4567.75,"sma_120":4839.46},{"date":"2026-10-23","open":4130,"high":4130,"low":4015,"close":4095,"volume":4293,"rsi_14":33.17,"sma_20":4288.75,"sma_60":4553.17,"sma_120":4825.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.43,"pbr":0.52,"ttm_eps":null,"close":4704.625},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.66,"pbr":0.53,"ttm_eps":null,"close":4784.9692},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.49,"pbr":0.5,"ttm_eps":null,"close":4646.9648},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.59,"pbr":0.44,"ttm_eps":null,"close":4049.0273},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.84,"pbr":0.53,"ttm_eps":null,"close":4755.2529},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.68,"pbr":0.5,"ttm_eps":null,"close":4736.4204},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.94,"pbr":0.49,"ttm_eps":null,"close":5040.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.19,"pbr":0.47,"ttm_eps":null,"close":4965.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.92,"pbr":0.44,"ttm_eps":null,"close":4710.0}],"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":"한국컴퓨터","phase":"above-fold","symbol_resolved":true}